{"t":"CUZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.4463,0.4681,0.4463,0.4463,12843.0],["1980-03-18",0.4463,0.4572,0.4354,0.4354,12551.0],["1980-03-19",0.4354,0.4572,0.4354,0.4354,3795.0],["1980-03-20",0.4245,0.4245,0.4028,0.4028,21600.0],["1980-03-21",0.4354,0.4572,0.4354,0.4354,41449.0],["1980-03-24",0.4463,0.4681,0.4463,0.4463,52833.0],["1980-03-25",0.4789,0.5007,0.4789,0.4789,31816.0],["1980-03-26",0.4789,0.5007,0.4789,0.4789,7589.0],["1980-03-27",0.4463,0.4463,0.4245,0.4245,13135.0],["1980-03-28",0.4572,0.4789,0.4572,0.4572,17805.0],["1980-03-31",0.4572,0.4789,0.4572,0.4572,2919.0],["1980-04-01",0.4681,0.4898,0.4681,0.4681,5838.0],["1980-04-02",0.4681,0.4898,0.4681,0.4681,7589.0],["1980-04-03",0.4681,0.4898,0.4681,0.4681,4087.0],["1980-04-07",0.4681,0.4898,0.4681,0.4681,21016.0],["1980-04-08",0.4681,0.4898,0.4681,0.4681,6714.0],["1980-04-09",0.4681,0.4898,0.4681,0.4681,584.0],["1980-04-10",0.4681,0.4898,0.4681,0.4681,876.0],["1980-04-11",0.4681,0.4898,0.4681,0.4681,11676.0],["1980-04-14",0.4681,0.4898,0.4681,0.4681,3503.0],["1980-04-15",0.4681,0.4898,0.4681,0.4681,2919.0],["1980-04-16",0.4681,0.4844,0.4626,0.4626,30649.0],["1980-04-17",0.4626,0.4844,0.4626,0.4626,1168.0],["1980-04-18",0.4626,0.4626,0.4626,0.4626,0.0],["1980-04-21",0.4463,0.4463,0.4245,0.4245,16346.0],["1980-04-22",0.4354,0.4572,0.4354,0.4354,30941.0],["1980-04-23",0.4408,0.4626,0.4408,0.4408,19849.0],["1980-04-24",0.4408,0.4626,0.4408,0.4408,2627.0],["1980-04-25",0.4408,0.4572,0.4354,0.4354,2627.0],["1980-04-28",0.4354,0.4572,0.4354,0.4354,4378.0],["1980-04-29",0.4354,0.4572,0.4354,0.4354,20433.0],["1980-04-30",0.4789,0.5007,0.4789,0.4789,25395.0],["1980-05-01",0.4953,0.517,0.4953,0.4953,26562.0],["1980-05-02",0.4953,0.517,0.4953,0.4953,3795.0],["1980-05-05",0.5062,0.5279,0.5062,0.5062,10508.0],["1980-05-06",0.5062,0.5279,0.5062,0.5062,7005.0],["1980-05-07",0.5062,0.5279,0.5062,0.5062,3211.0],["1980-05-08",0.517,0.5388,0.517,0.517,11968.0],["1980-05-09",0.517,0.5388,0.517,0.517,3795.0],["1980-05-12",0.5225,0.5443,0.5225,0.5225,6422.0],["1980-05-13",0.5225,0.5443,0.5225,0.5225,10508.0],["1980-05-14",0.5225,0.5443,0.5225,0.5225,876.0],["1980-05-15",0.5225,0.5225,0.5225,0.5225,0.0],["1980-05-16",0.5225,0.5443,0.5225,0.5225,2043.0],["1980-05-19",0.5225,0.5443,0.5225,0.5225,3211.0],["1980-05-20",0.5225,0.5443,0.5225,0.5225,584.0],["1980-05-21",0.5225,0.5334,0.5116,0.5116,22184.0],["1980-05-22",0.5116,0.5334,0.5116,0.5116,1459.0],["1980-05-23",0.5116,0.5334,0.5116,0.5116,5254.0],["1980-05-27",0.5443,0.5443,0.517,0.517,9107.0],["1980-05-28",0.5307,0.5579,0.5307,0.5307,12610.0],["1980-05-29",0.5307,0.5579,0.5307,0.5307,6305.0],["1980-05-30",0.5307,0.5579,0.5307,0.5307,16346.0],["1980-06-02",0.5307,0.5579,0.5307,0.5307,2802.0],["1980-06-03",0.5307,0.5579,0.5307,0.5307,6538.0],["1980-06-04",0.5443,0.5715,0.5443,0.5443,4203.0],["1980-06-05",0.5443,0.5715,0.5443,0.5443,3736.0],["1980-06-06",0.5443,0.5715,0.5443,0.5443,10508.0],["1980-06-09",0.5443,0.5715,0.5443,0.5443,934.0],["1980-06-10",0.5443,0.5715,0.5443,0.5443,1868.0],["1980-06-11",0.5511,0.5783,0.5511,0.5511,4904.0],["1980-06-12",0.5579,0.5851,0.5579,0.5579,3269.0],["1980-06-13",0.5579,0.5851,0.5579,0.5579,9574.0],["1980-06-16",0.5579,0.5851,0.5579,0.5579,3036.0],["1980-06-17",0.5579,0.5851,0.5579,0.5579,5137.0],["1980-06-18",0.5579,0.5579,0.5579,0.5579,0.0],["1980-06-19",0.5579,0.5851,0.5579,0.5579,7472.0],["1980-06-20",0.5579,0.5851,0.5579,0.5579,1868.0],["1980-06-23",0.5647,0.5919,0.5647,0.5647,467.0],["1980-06-24",0.5851,0.6123,0.5851,0.5851,106249.0],["1980-06-25",0.6259,0.6531,0.6259,0.6259,13310.0],["1980-06-26",0.6327,0.6599,0.6327,0.6327,65618.0],["1980-06-27",0.6395,0.6667,0.6395,0.6395,3970.0],["1980-06-30",0.6395,0.6667,0.6395,0.6395,11909.0],["1980-07-01",0.6395,0.6531,0.6259,0.6259,14244.0],["1980-07-02",0.6327,0.6599,0.6327,0.6327,4203.0],["1980-07-03",0.6327,0.6599,0.6327,0.6327,8640.0],["1980-07-07",0.6395,0.6531,0.6395,0.6395,7005.0],["1980-07-08",0.6395,0.6531,0.6395,0.6395,22417.0],["1980-07-09",0.6395,0.6531,0.6327,0.6327,28956.0],["1980-07-10",0.6327,0.6531,0.6327,0.6327,10508.0],["1980-07-11",0.6463,0.6599,0.6463,0.6463,12843.0],["1980-07-14",0.6599,0.6735,0.6599,0.6599,13777.0],["1980-07-15",0.7211,0.7484,0.7211,0.7211,92705.0],["1980-07-16",0.7211,0.7347,0.7211,0.7211,14945.0],["1980-07-17",0.7484,0.7552,0.7484,0.7484,13777.0],["1980-07-18",0.7552,0.7756,0.7552,0.7552,8640.0],["1980-07-21",0.762,0.7756,0.762,0.762,11909.0],["1980-07-22",0.762,0.7824,0.762,0.762,69821.0],["1980-07-23",0.762,0.7756,0.762,0.762,20316.0],["1980-07-24",0.762,0.7756,0.7552,0.7552,6305.0],["1980-07-25",0.7552,0.7552,0.7416,0.7416,44601.0],["1980-07-28",0.7416,0.7552,0.7416,0.7416,24052.0],["1980-07-29",0.7416,0.7552,0.7416,0.7416,23351.0],["1980-07-30",0.7416,0.7552,0.7416,0.7416,2335.0],["1980-07-31",0.7416,0.7552,0.7416,0.7416,19615.0],["1980-08-01",0.7484,0.7552,0.7484,0.7484,4904.0],["1980-08-04",0.7484,0.7552,0.7484,0.7484,6772.0],["1980-08-05",0.7484,0.7552,0.7484,0.7484,18681.0],["1980-08-06",0.7484,0.7552,0.7484,0.7484,18214.0],["1980-08-07",0.762,0.7756,0.762,0.762,8173.0],["1980-08-08",0.7688,0.7756,0.7688,0.7688,16813.0],["1980-08-11",0.7688,0.7756,0.7688,0.7688,1168.0],["1980-08-12",0.7688,0.7756,0.7552,0.7552,11442.0],["1980-08-13",0.7552,0.762,0.7484,0.7484,13777.0],["1980-08-14",0.7484,0.762,0.7416,0.7416,234.0],["1980-08-15",0.7416,0.7552,0.7416,0.7416,2102.0],["1980-08-18",0.7416,0.7416,0.7279,0.7279,19382.0],["1980-08-19",0.7279,0.7416,0.7279,0.7279,701.0],["1980-08-20",0.7279,0.7416,0.7211,0.7211,19615.0],["1980-08-21",0.7211,0.7416,0.7211,0.7211,1868.0],["1980-08-22",0.7552,0.7688,0.7552,0.7552,22651.0],["1980-08-25",0.762,0.7756,0.762,0.762,5371.0],["1980-08-26",0.762,0.7688,0.762,0.762,25920.0],["1980-08-27",0.762,0.762,0.7552,0.7552,2102.0],["1980-08-28",0.7552,0.762,0.7552,0.7552,3269.0],["1980-08-29",0.7552,0.7688,0.7552,0.7552,11909.0],["1980-09-02",0.7552,0.7688,0.7552,0.7552,2802.0],["1980-09-03",0.7552,0.7552,0.7552,0.7552,0.0],["1980-09-04",0.7552,0.7688,0.7552,0.7552,1401.0],["1980-09-05",0.7552,0.7688,0.7552,0.7552,2802.0],["1980-09-08",0.7552,0.762,0.7484,0.7484,18214.0],["1980-09-09",0.7484,0.7552,0.7484,0.7484,5604.0],["1980-09-10",0.7484,0.762,0.7484,0.7484,6071.0],["1980-09-11",0.7552,0.7688,0.7552,0.7552,4670.0],["1980-09-12",0.7552,0.7688,0.7552,0.7552,8407.0],["1980-09-15",0.7552,0.7688,0.7552,0.7552,14711.0],["1980-09-16",0.762,0.7756,0.762,0.762,24753.0],["1980-09-17",0.7756,0.7892,0.7756,0.7756,10975.0],["1980-09-18",0.7756,0.7892,0.7756,0.7756,9341.0],["1980-09-19",0.7756,0.7892,0.7756,0.7756,3036.0],["1980-09-22",0.7756,0.7892,0.7756,0.7756,2335.0],["1980-09-23",0.7756,0.796,0.7756,0.7756,12610.0],["1980-09-24",0.7824,0.796,0.7824,0.7824,2569.0],["1980-09-25",0.796,0.8096,0.796,0.796,13777.0],["1980-09-26",0.796,0.8096,0.796,0.796,27788.0],["1980-09-29",0.796,0.8096,0.796,0.796,5371.0],["1980-09-30",0.796,0.8096,0.796,0.796,1635.0],["1980-10-01",0.796,0.8164,0.796,0.796,9107.0],["1980-10-02",0.8028,0.8232,0.8028,0.8028,3269.0],["1980-10-03",0.8368,0.8436,0.8368,0.8368,20549.0],["1980-10-06",0.8436,0.864,0.8436,0.8436,1635.0],["1980-10-07",0.8436,0.864,0.8436,0.8436,4203.0],["1980-10-08",0.8504,0.8708,0.8504,0.8504,9574.0],["1980-10-09",0.8912,0.9116,0.8912,0.8912,15645.0],["1980-10-10",0.8912,0.9048,0.8912,0.8912,7239.0],["1980-10-13",0.8912,0.9048,0.8912,0.8912,1635.0],["1980-10-14",0.8912,0.9048,0.8912,0.8912,4203.0],["1980-10-15",0.8912,0.9048,0.8912,0.8912,1401.0],["1980-10-16",0.8912,0.8912,0.8844,0.8844,5371.0],["1980-10-17",0.8844,0.8912,0.8776,0.8776,15178.0],["1980-10-20",0.8776,0.898,0.8776,0.8776,3036.0],["1980-10-21",0.8776,0.898,0.8776,0.8776,934.0],["1980-10-22",0.8776,0.898,0.8776,0.8776,17747.0],["1980-10-23",0.8776,0.898,0.8776,0.8776,934.0],["1980-10-24",0.8776,0.898,0.8776,0.8776,11676.0],["1980-10-27",0.8844,0.898,0.8844,0.8844,3269.0],["1980-10-28",0.8844,0.9048,0.8844,0.8844,10508.0],["1980-10-29",0.9184,0.932,0.9184,0.9184,13310.0],["1980-10-30",0.9184,0.932,0.9116,0.9116,1868.0],["1980-10-31",0.9184,0.932,0.9184,0.9184,467.0],["1980-11-03",0.9184,0.932,0.9116,0.9116,16112.0],["1980-11-05",0.9116,0.9388,0.9116,0.9116,3036.0],["1980-11-06",0.9116,0.9252,0.9116,0.9116,5838.0],["1980-11-07",0.9116,0.9252,0.9116,0.9116,13544.0],["1980-11-10",0.9116,0.9252,0.898,0.898,5137.0],["1980-11-11",0.9184,0.932,0.9184,0.9184,4670.0],["1980-11-12",0.9184,0.932,0.9184,0.9184,1868.0],["1980-11-13",0.9184,0.932,0.9184,0.9184,467.0],["1980-11-14",0.9252,0.9388,0.9252,0.9252,5604.0],["1980-11-17",0.9252,0.9388,0.9252,0.9252,11676.0],["1980-11-18",0.9252,0.9388,0.9252,0.9252,934.0],["1980-11-19",0.9252,0.9388,0.9252,0.9252,1168.0],["1980-11-20",0.9252,0.9388,0.9252,0.9252,24753.0],["1980-11-21",0.9252,0.9388,0.9252,0.9252,13077.0],["1980-11-24",0.9252,0.9388,0.9252,0.9252,5137.0],["1980-11-25",0.9252,0.9388,0.9252,0.9252,6071.0],["1980-11-26",0.9252,0.9456,0.9252,0.9252,6538.0],["1980-11-28",0.9252,0.9456,0.9252,0.9252,5604.0],["1980-12-01",0.9252,0.9456,0.9252,0.9252,8640.0],["1980-12-02",0.9252,0.9388,0.9252,0.9252,27321.0],["1980-12-03",0.9252,0.9388,0.9252,0.9252,5838.0],["1980-12-04",0.9252,0.9388,0.9252,0.9252,7706.0],["1980-12-05",0.9252,0.9388,0.9252,0.9252,18214.0],["1980-12-08",0.9252,0.9252,0.9116,0.9116,11909.0],["1980-12-09",0.9116,0.9184,0.898,0.898,16580.0],["1980-12-10",0.898,0.9184,0.898,0.898,6071.0],["1980-12-11",0.898,0.9116,0.898,0.898,11209.0],["1980-12-12",0.898,0.9116,0.898,0.898,8874.0],["1980-12-15",0.898,0.9116,0.898,0.898,6305.0],["1980-12-16",0.898,0.9048,0.898,0.898,11209.0],["1980-12-17",0.898,0.9048,0.898,0.898,8173.0],["1980-12-18",0.898,0.9116,0.898,0.898,10508.0],["1980-12-19",0.898,0.9116,0.898,0.898,4670.0],["1980-12-22",0.9048,0.9252,0.9048,0.9048,30357.0],["1980-12-23",0.9116,0.932,0.9116,0.9116,3970.0],["1980-12-24",0.9184,0.932,0.9184,0.9184,2102.0],["1980-12-26",0.9184,0.9388,0.9184,0.9184,1401.0],["1980-12-29",0.9252,0.9388,0.9252,0.9252,8874.0],["1980-12-30",0.9252,0.932,0.9184,0.9184,4670.0],["1980-12-31",0.9252,0.9388,0.9252,0.9252,3970.0],["1981-01-02",0.9252,0.9525,0.9252,0.9252,3503.0],["1981-01-05",0.932,0.9456,0.932,0.932,32459.0],["1981-01-06",0.932,0.9456,0.932,0.932,6772.0],["1981-01-07",0.932,0.9388,0.9252,0.9252,18214.0],["1981-01-08",0.9252,0.9388,0.9252,0.9252,12843.0],["1981-01-09",0.9388,0.9525,0.9388,0.9388,13310.0],["1981-01-12",0.9456,0.9661,0.9456,0.9456,4437.0],["1981-01-13",0.9456,0.9661,0.9456,0.9456,35261.0],["1981-01-14",0.9456,0.9456,0.9456,0.9456,0.0],["1981-01-15",0.9456,0.9661,0.9456,0.9456,28022.0],["1981-01-16",0.9456,0.9593,0.9456,0.9456,2102.0],["1981-01-19",0.9388,0.9388,0.9184,0.9184,10508.0],["1981-01-20",0.9184,0.9252,0.9184,0.9184,2569.0],["1981-01-21",0.9184,0.9252,0.9048,0.9048,17747.0],["1981-01-22",0.9048,0.9252,0.9048,0.9048,4437.0],["1981-01-23",0.9048,0.9252,0.9048,0.9048,1168.0],["1981-01-26",0.9048,0.9184,0.898,0.898,14711.0],["1981-01-27",0.898,0.9116,0.8912,0.8912,14478.0],["1981-01-28",0.8912,0.898,0.8776,0.8776,21717.0],["1981-01-29",0.8776,0.8912,0.8776,0.8776,16580.0],["1981-01-30",0.8776,0.8912,0.8776,0.8776,6538.0],["1981-02-02",0.8776,0.8844,0.8776,0.8776,5838.0],["1981-02-03",0.8776,0.898,0.8776,0.8776,12143.0],["1981-02-04",0.8776,0.898,0.8776,0.8776,14011.0],["1981-02-05",0.8844,0.898,0.8844,0.8844,47637.0],["1981-02-06",0.8844,0.898,0.8844,0.8844,5371.0],["1981-02-09",0.8844,0.8912,0.8844,0.8844,467.0],["1981-02-10",0.8844,0.8912,0.8844,0.8844,8874.0],["1981-02-11",0.8844,0.9048,0.8844,0.8844,8407.0],["1981-02-12",0.8844,0.9048,0.8844,0.8844,1401.0],["1981-02-13",0.8912,0.9116,0.8912,0.8912,8173.0],["1981-02-17",0.898,0.9116,0.898,0.898,234.0],["1981-02-18",0.898,0.9048,0.8912,0.8912,14945.0],["1981-02-19",0.8912,0.8912,0.8844,0.8844,7706.0],["1981-02-20",0.8844,0.8912,0.8844,0.8844,934.0],["1981-02-23",0.8844,0.8912,0.8844,0.8844,234.0],["1981-02-24",0.8844,0.8912,0.8844,0.8844,934.0],["1981-02-25",0.8844,0.8844,0.8776,0.8776,8874.0],["1981-02-26",0.8776,0.8912,0.8776,0.8776,2102.0],["1981-02-27",0.8776,0.898,0.8776,0.8776,3036.0],["1981-03-02",0.8844,0.898,0.8844,0.8844,4670.0],["1981-03-03",0.8844,0.898,0.8776,0.8776,19849.0],["1981-03-04",0.8776,0.8912,0.8776,0.8776,4904.0],["1981-03-05",0.8776,0.8912,0.8776,0.8776,934.0],["1981-03-06",0.8776,0.8776,0.8776,0.8776,0.0],["1981-03-09",0.8776,0.8912,0.8776,0.8776,37129.0],["1981-03-10",0.8776,0.898,0.8776,0.8776,18915.0],["1981-03-11",0.8912,0.9116,0.8912,0.8912,10742.0],["1981-03-12",0.8912,0.8912,0.8912,0.8912,0.0],["1981-03-13",0.8912,0.9116,0.8912,0.8912,1401.0],["1981-03-16",0.8912,0.9116,0.8912,0.8912,234.0],["1981-03-17",0.8912,0.9116,0.8912,0.8912,234.0],["1981-03-18",0.8912,0.9116,0.8912,0.8912,467.0],["1981-03-19",0.898,0.9184,0.898,0.898,1635.0],["1981-03-20",0.898,0.9184,0.898,0.898,4437.0],["1981-03-23",0.898,0.9184,0.898,0.898,4904.0],["1981-03-24",0.9116,0.932,0.9116,0.9116,11909.0],["1981-03-25",0.9116,0.932,0.9116,0.9116,1868.0],["1981-03-26",0.9116,0.932,0.9116,0.9116,2335.0],["1981-03-27",0.9116,0.9252,0.9116,0.9116,5371.0],["1981-03-30",0.9439,0.9439,0.9184,0.9184,934.0],["1981-03-31",0.9184,0.9439,0.9184,0.9184,2802.0],["1981-04-01",0.9269,0.9354,0.9269,0.9269,1121.0],["1981-04-02",0.9269,0.9354,0.9269,0.9269,6165.0],["1981-04-03",0.9269,0.9525,0.9269,0.9269,1308.0],["1981-04-06",0.9439,0.9695,0.9439,0.9439,3363.0],["1981-04-07",0.9525,0.978,0.9525,0.9525,9341.0],["1981-04-08",0.9525,0.978,0.9525,0.9525,747.0],["1981-04-09",0.9525,0.9525,0.9525,0.9525,0.0],["1981-04-10",0.9525,0.978,0.9525,0.9525,560.0],["1981-04-13",0.9525,0.978,0.9525,0.9525,2055.0],["1981-04-14",0.9695,0.9865,0.9695,0.9695,5231.0],["1981-04-15",0.9695,0.9695,0.9695,0.9695,0.0],["1981-04-16",0.9865,1.012,0.9865,0.9865,1308.0],["1981-04-20",1.0375,1.0545,1.0375,1.0375,9527.0],["1981-04-21",1.0375,1.063,1.0375,1.0375,3736.0],["1981-04-22",1.0375,1.063,1.0375,1.0375,560.0],["1981-04-23",1.131,1.1565,1.131,1.131,7472.0],["1981-04-24",1.1565,1.1821,1.1565,1.1565,3923.0],["1981-04-27",1.1565,1.1821,1.1565,1.1565,8033.0],["1981-04-28",1.1565,1.1736,1.1565,1.1565,4857.0],["1981-04-29",1.1565,1.1736,1.148,1.148,2989.0],["1981-04-30",1.148,1.148,1.148,1.148,0.0],["1981-05-01",1.148,1.1736,1.148,1.148,2615.0],["1981-05-04",1.148,1.1736,1.148,1.148,2802.0],["1981-05-05",1.148,1.1736,1.148,1.148,10461.0],["1981-05-06",1.148,1.148,1.148,1.148,0.0],["1981-05-07",1.148,1.1736,1.148,1.148,13264.0],["1981-05-08",1.1565,1.1736,1.1565,1.1565,934.0],["1981-05-11",1.1565,1.1736,1.1565,1.1565,187.0],["1981-05-12",1.1565,1.1736,1.148,1.148,4670.0],["1981-05-13",1.148,1.1736,1.148,1.148,6165.0],["1981-05-14",1.148,1.1736,1.148,1.148,78274.0],["1981-05-15",1.148,1.1736,1.148,1.148,747.0],["1981-05-18",1.148,1.1736,1.148,1.148,187.0],["1981-05-19",1.148,1.1736,1.148,1.148,5604.0],["1981-05-20",1.148,1.1736,1.148,1.148,374.0],["1981-05-21",1.148,1.148,1.148,1.148,0.0],["1981-05-22",1.148,1.1736,1.148,1.148,11209.0],["1981-05-26",1.148,1.1736,1.148,1.148,5231.0],["1981-05-27",1.148,1.1736,1.148,1.148,10835.0],["1981-05-28",1.148,1.1736,1.148,1.148,934.0],["1981-05-29",1.148,1.1736,1.148,1.148,6538.0],["1981-06-01",1.148,1.1651,1.148,1.148,3923.0],["1981-06-02",1.148,1.1651,1.1395,1.1395,10461.0],["1981-06-03",1.1395,1.1651,1.1395,1.1395,17934.0],["1981-06-04",1.1395,1.1565,1.1395,1.1395,5231.0],["1981-06-05",1.1395,1.1565,1.131,1.131,187.0],["1981-06-08",1.131,1.1565,1.131,1.131,1681.0],["1981-06-09",1.131,1.1565,1.131,1.131,1681.0],["1981-06-10",1.131,1.1565,1.131,1.131,747.0],["1981-06-11",1.131,1.1565,1.131,1.131,187.0],["1981-06-12",1.131,1.148,1.131,1.131,3923.0],["1981-06-15",1.131,1.148,1.131,1.131,2802.0],["1981-06-16",1.131,1.148,1.131,1.131,21483.0],["1981-06-17",1.131,1.148,1.131,1.131,1868.0],["1981-06-18",1.131,1.148,1.131,1.131,1308.0],["1981-06-19",1.131,1.148,1.131,1.131,1121.0],["1981-06-22",1.131,1.148,1.131,1.131,5604.0],["1981-06-23",1.131,1.148,1.131,1.131,10648.0],["1981-06-24",1.131,1.148,1.131,1.131,3736.0],["1981-06-25",1.131,1.148,1.131,1.131,4670.0],["1981-06-26",1.131,1.1395,1.131,1.131,3549.0],["1981-06-29",1.131,1.1395,1.131,1.131,747.0],["1981-06-30",1.131,1.1395,1.131,1.131,10275.0],["1981-07-01",1.131,1.1395,1.131,1.131,2615.0],["1981-07-02",1.131,1.148,1.131,1.131,46142.0],["1981-07-06",1.131,1.1395,1.131,1.131,2989.0],["1981-07-07",1.131,1.1395,1.131,1.131,3549.0],["1981-07-08",1.131,1.131,1.1225,1.1225,2242.0],["1981-07-09",1.1225,1.1395,1.1225,1.1225,22417.0],["1981-07-10",1.1225,1.1395,1.114,1.114,2429.0],["1981-07-13",1.114,1.1395,1.114,1.114,3176.0],["1981-07-14",1.114,1.1225,1.114,1.114,7472.0],["1981-07-15",1.114,1.1225,1.1055,1.1055,8033.0],["1981-07-16",1.1055,1.114,1.097,1.097,5791.0],["1981-07-17",1.0885,1.0885,1.063,1.063,12890.0],["1981-07-20",0.9865,0.9865,0.961,0.961,8593.0],["1981-07-21",0.961,0.9865,0.961,0.961,2242.0],["1981-07-22",0.961,0.9865,0.961,0.961,1121.0],["1981-07-23",0.961,0.9865,0.961,0.961,4670.0],["1981-07-24",0.961,0.978,0.961,0.961,2615.0],["1981-07-27",0.961,0.9695,0.9525,0.9525,2989.0],["1981-07-28",0.9525,0.9695,0.9525,0.9525,187.0],["1981-07-29",0.9525,0.9695,0.9525,0.9525,1121.0],["1981-07-30",0.9525,0.961,0.9354,0.9354,5791.0],["1981-07-31",0.9439,0.961,0.9439,0.9439,747.0],["1981-08-03",0.9439,0.961,0.9439,0.9439,1494.0],["1981-08-04",0.9439,0.961,0.9439,0.9439,747.0],["1981-08-05",0.9439,0.9439,0.9439,0.9439,0.0],["1981-08-06",0.9439,0.961,0.9439,0.9439,747.0],["1981-08-07",0.9439,0.961,0.9439,0.9439,374.0],["1981-08-10",0.9439,0.9439,0.9439,0.9439,0.0],["1981-08-11",0.9439,0.9439,0.9269,0.9269,7286.0],["1981-08-12",0.9014,0.9014,0.8759,0.8759,7659.0],["1981-08-13",0.8759,0.8844,0.8589,0.8589,2242.0],["1981-08-14",0.8589,0.8759,0.8504,0.8504,4110.0],["1981-08-17",0.8504,0.8759,0.8504,0.8504,2802.0],["1981-08-18",0.8504,0.8844,0.8504,0.8504,5604.0],["1981-08-19",0.8504,0.8844,0.8504,0.8504,747.0],["1981-08-20",0.8504,0.8844,0.8504,0.8504,560.0],["1981-08-21",0.8589,0.8844,0.8589,0.8589,374.0],["1981-08-24",0.8589,0.8759,0.8504,0.8504,1308.0],["1981-08-25",0.7654,0.7654,0.7484,0.7484,9714.0],["1981-08-26",0.7484,0.7654,0.7484,0.7484,5044.0],["1981-08-27",0.8249,0.8504,0.8249,0.8249,24099.0],["1981-08-28",0.9354,0.9525,0.9354,0.9354,29143.0],["1981-08-31",0.9525,0.9695,0.9525,0.9525,11769.0],["1981-09-01",0.9525,0.961,0.9439,0.9439,16253.0],["1981-09-02",0.9439,0.9439,0.9184,0.9184,8593.0],["1981-09-03",0.9184,0.9184,0.9014,0.9014,2615.0],["1981-09-04",0.9014,0.9014,0.8844,0.8844,3549.0],["1981-09-08",0.8844,0.9014,0.8844,0.8844,934.0],["1981-09-09",0.8844,0.8844,0.8674,0.8674,3176.0],["1981-09-10",0.8504,0.8504,0.8334,0.8334,7099.0],["1981-09-11",0.8334,0.8334,0.7994,0.7994,5978.0],["1981-09-14",0.7994,0.8079,0.7824,0.7824,4110.0],["1981-09-15",0.7824,0.8079,0.7824,0.7824,2242.0],["1981-09-16",0.7824,0.7824,0.7824,0.7824,0.0],["1981-09-17",0.7824,0.8079,0.7824,0.7824,747.0],["1981-09-18",0.7824,0.8079,0.7824,0.7824,8407.0],["1981-09-21",0.7824,0.7994,0.7824,0.7824,5791.0],["1981-09-22",0.7824,0.7994,0.7824,0.7824,2242.0],["1981-09-23",0.7824,0.7994,0.7824,0.7824,3736.0],["1981-09-24",0.7824,0.7994,0.7739,0.7739,7472.0],["1981-09-25",0.7569,0.7569,0.7313,0.7313,3923.0],["1981-09-28",0.7313,0.7399,0.7143,0.7143,3176.0],["1981-09-29",0.7228,0.7399,0.7228,0.7228,1681.0],["1981-09-30",0.7228,0.7399,0.7228,0.7228,1308.0],["1981-10-01",0.7228,0.7228,0.7228,0.7228,0.0],["1981-10-02",0.7228,0.7399,0.7228,0.7228,187.0],["1981-10-05",0.7228,0.7228,0.7228,0.7228,0.0],["1981-10-06",0.7313,0.7398,0.7313,0.7313,7472.0],["1981-10-07",0.7313,0.7484,0.7313,0.7313,747.0],["1981-10-08",0.7313,0.7313,0.7313,0.7313,0.0],["1981-10-09",0.7313,0.7484,0.7313,0.7313,187.0],["1981-10-12",0.7484,0.7739,0.7484,0.7484,4110.0],["1981-10-13",0.7484,0.7484,0.7484,0.7484,0.0],["1981-10-14",0.7484,0.7484,0.7484,0.7484,0.0],["1981-10-15",0.7654,0.7824,0.7654,0.7654,4670.0],["1981-10-16",0.7654,0.7824,0.7654,0.7654,3736.0],["1981-10-19",0.7739,0.7994,0.7739,0.7739,11956.0],["1981-10-20",0.7994,0.8249,0.7994,0.7994,7099.0],["1981-10-21",0.7994,0.8164,0.7909,0.7909,3736.0],["1981-10-22",0.7909,0.8164,0.7909,0.7909,4483.0],["1981-10-23",0.7909,0.7909,0.7909,0.7909,0.0],["1981-10-26",0.7909,0.8164,0.7909,0.7909,934.0],["1981-10-27",0.7909,0.8164,0.7909,0.7909,187.0],["1981-10-28",0.7909,0.8164,0.7909,0.7909,3923.0],["1981-10-29",0.7909,0.8079,0.7909,0.7909,187.0],["1981-10-30",0.7909,0.8079,0.7824,0.7824,1494.0],["1981-11-02",0.7824,0.7824,0.7824,0.7824,0.0],["1981-11-03",0.7824,0.7824,0.7824,0.7824,0.0],["1981-11-04",0.7824,0.7824,0.7824,0.7824,0.0],["1981-11-05",0.7909,0.8164,0.7909,0.7909,7472.0],["1981-11-06",0.7909,0.7909,0.7909,0.7909,0.0],["1981-11-09",0.7909,0.8164,0.7909,0.7909,1868.0],["1981-11-10",0.7909,0.8164,0.7909,0.7909,187.0],["1981-11-11",0.7909,0.8164,0.7909,0.7909,934.0],["1981-11-12",0.7909,0.8164,0.7909,0.7909,747.0],["1981-11-13",0.7909,0.8164,0.7824,0.7824,2989.0],["1981-11-16",0.7824,0.7824,0.7824,0.7824,0.0],["1981-11-17",0.7824,0.8164,0.7824,0.7824,560.0],["1981-11-18",0.7824,0.7824,0.7824,0.7824,0.0],["1981-11-19",0.7824,0.7824,0.7824,0.7824,0.0],["1981-11-20",0.7824,0.8164,0.7824,0.7824,1494.0],["1981-11-23",0.7824,0.8079,0.7824,0.7824,4297.0],["1981-11-24",0.7909,0.8164,0.7909,0.7909,5791.0],["1981-11-25",0.7909,0.8164,0.7909,0.7909,747.0],["1981-11-27",0.7909,0.8164,0.7909,0.7909,1308.0],["1981-11-30",0.7909,0.8164,0.7909,0.7909,747.0],["1981-12-01",0.7994,0.8164,0.7994,0.7994,9527.0],["1981-12-02",0.8079,0.8334,0.8079,0.8079,5791.0],["1981-12-03",0.8334,0.8674,0.8334,0.8334,8967.0],["1981-12-04",0.8674,0.8929,0.8674,0.8674,8033.0],["1981-12-07",0.8759,0.9014,0.8759,0.8759,8593.0],["1981-12-08",0.8759,0.8759,0.8504,0.8504,3549.0],["1981-12-09",0.8504,0.8674,0.8504,0.8504,12890.0],["1981-12-10",0.8504,0.8674,0.8504,0.8504,187.0],["1981-12-11",0.8419,0.8419,0.8334,0.8334,39791.0],["1981-12-14",0.8334,0.8334,0.8079,0.8079,6912.0],["1981-12-15",0.8079,0.8334,0.8079,0.8079,12330.0],["1981-12-16",0.8079,0.8249,0.8079,0.8079,2802.0],["1981-12-17",0.8079,0.8164,0.7909,0.7909,3549.0],["1981-12-18",0.7909,0.7909,0.7909,0.7909,0.0],["1981-12-21",0.7909,0.8164,0.7909,0.7909,4110.0],["1981-12-22",0.7909,0.8164,0.7909,0.7909,2802.0],["1981-12-23",0.7909,0.8164,0.7909,0.7909,1868.0],["1981-12-24",0.7909,0.8164,0.7909,0.7909,11956.0],["1981-12-28",0.7909,0.8164,0.7909,0.7909,5791.0],["1981-12-29",0.7909,0.8079,0.7909,0.7909,934.0],["1981-12-30",0.8164,0.8419,0.8164,0.8164,3923.0],["1981-12-31",0.8164,0.8419,0.8164,0.8164,3363.0],["1982-01-04",0.8164,0.8419,0.8164,0.8164,1121.0],["1982-01-05",0.8164,0.8419,0.8164,0.8164,3923.0],["1982-01-06",0.8164,0.8419,0.8164,0.8164,1308.0],["1982-01-07",0.8164,0.8164,0.8164,0.8164,0.0],["1982-01-08",0.8164,0.8419,0.8164,0.8164,934.0],["1982-01-11",0.8164,0.8164,0.7994,0.7994,7099.0],["1982-01-12",0.7994,0.8164,0.7909,0.7909,4857.0],["1982-01-13",0.7909,0.7994,0.7824,0.7824,6352.0],["1982-01-14",0.7824,0.7824,0.7824,0.7824,0.0],["1982-01-15",0.7824,0.7994,0.7739,0.7739,374.0],["1982-01-18",0.7739,0.7994,0.7739,0.7739,374.0],["1982-01-19",0.7739,0.7909,0.7739,0.7739,747.0],["1982-01-20",0.7739,0.7909,0.7739,0.7739,1868.0],["1982-01-21",0.7739,0.7909,0.7739,0.7739,1681.0],["1982-01-22",0.7739,0.7909,0.7739,0.7739,1121.0],["1982-01-25",0.7739,0.7909,0.7739,0.7739,2802.0],["1982-01-26",0.7739,0.7909,0.7739,0.7739,1308.0],["1982-01-27",0.7739,0.7909,0.7739,0.7739,4670.0],["1982-01-28",0.7739,0.7909,0.7739,0.7739,1868.0],["1982-01-29",0.7739,0.7824,0.7569,0.7569,11582.0],["1982-02-01",0.7569,0.7824,0.7569,0.7569,1494.0],["1982-02-02",0.7569,0.7569,0.7569,0.7569,0.0],["1982-02-03",0.7569,0.7824,0.7569,0.7569,187.0],["1982-02-04",0.7569,0.7824,0.7569,0.7569,8593.0],["1982-02-05",0.7569,0.7824,0.7569,0.7569,934.0],["1982-02-08",0.7824,0.8079,0.7824,0.7824,105922.0],["1982-02-09",0.7909,0.8164,0.7909,0.7909,5044.0],["1982-02-10",0.7909,0.8164,0.7909,0.7909,10088.0],["1982-02-11",0.7909,0.8164,0.7909,0.7909,11956.0],["1982-02-12",0.7909,0.7909,0.7909,0.7909,0.0],["1982-02-16",0.7909,0.8164,0.7909,0.7909,187.0],["1982-02-17",0.7994,0.8164,0.7994,0.7994,5604.0],["1982-02-18",0.7994,0.8164,0.7994,0.7994,187.0],["1982-02-19",0.7994,0.8164,0.7994,0.7994,374.0],["1982-02-22",0.7994,0.8164,0.7994,0.7994,48571.0],["1982-02-23",0.7994,0.8164,0.7994,0.7994,560.0],["1982-02-24",0.7994,0.8164,0.7994,0.7994,7472.0],["1982-02-25",0.7994,0.8164,0.7994,0.7994,560.0],["1982-02-26",0.7994,0.8164,0.7994,0.7994,5044.0],["1982-03-01",0.7994,0.8164,0.7994,0.7994,3736.0],["1982-03-02",0.7994,0.8164,0.7994,0.7994,3736.0],["1982-03-03",0.7994,0.8164,0.7994,0.7994,934.0],["1982-03-04",0.7994,0.8164,0.7994,0.7994,4110.0],["1982-03-05",0.7824,0.7824,0.7569,0.7569,11582.0],["1982-03-08",0.7569,0.7824,0.7569,0.7569,1308.0],["1982-03-09",0.7569,0.7824,0.7569,0.7569,1121.0],["1982-03-10",0.7569,0.7824,0.7569,0.7569,560.0],["1982-03-11",0.7569,0.7569,0.7569,0.7569,0.0],["1982-03-12",0.7399,0.7399,0.7143,0.7143,8593.0],["1982-03-15",0.7143,0.7143,0.6973,0.6973,5418.0],["1982-03-16",0.6973,0.6973,0.6718,0.6718,3736.0],["1982-03-17",0.6718,0.6718,0.6548,0.6548,13637.0],["1982-03-18",0.6803,0.6973,0.6803,0.6803,8780.0],["1982-03-19",0.6888,0.7058,0.6888,0.6888,4297.0],["1982-03-22",0.6888,0.7058,0.6888,0.6888,2429.0],["1982-03-23",0.6973,0.7058,0.6973,0.6973,13637.0],["1982-03-24",0.6973,0.7058,0.6888,0.6888,18681.0],["1982-03-25",0.6888,0.7143,0.6888,0.6888,7099.0],["1982-03-26",0.6973,0.7143,0.6973,0.6973,7099.0],["1982-03-29",0.6973,0.7143,0.6973,0.6973,1121.0],["1982-03-30",0.6973,0.7228,0.6973,0.6973,2615.0],["1982-03-31",0.7058,0.7228,0.7058,0.7058,934.0],["1982-04-01",0.7058,0.7058,0.7058,0.7058,0.0],["1982-04-02",0.7058,0.7313,0.7058,0.7058,2055.0],["1982-04-05",0.7058,0.7313,0.7058,0.7058,934.0],["1982-04-06",0.7058,0.7313,0.7058,0.7058,187.0],["1982-04-07",0.7058,0.7313,0.7058,0.7058,374.0],["1982-04-08",0.7058,0.7313,0.7058,0.7058,187.0],["1982-04-12",0.7058,0.7313,0.7058,0.7058,2242.0],["1982-04-13",0.7313,0.7569,0.7313,0.7313,8967.0],["1982-04-14",0.7654,0.7824,0.7654,0.7654,6725.0],["1982-04-15",0.8249,0.8504,0.8249,0.8249,12516.0],["1982-04-16",0.8504,0.8759,0.8504,0.8504,3549.0],["1982-04-19",0.9099,0.9354,0.9099,0.9099,11769.0],["1982-04-20",0.9354,0.961,0.9354,0.9354,5231.0],["1982-04-21",0.9354,0.961,0.9354,0.9354,934.0],["1982-04-22",0.9354,0.961,0.9354,0.9354,2242.0],["1982-04-23",0.9354,0.9525,0.9354,0.9354,1681.0],["1982-04-26",0.9184,0.9184,0.9014,0.9014,12703.0],["1982-04-27",0.9014,0.9099,0.9014,0.9014,5978.0],["1982-04-28",0.9014,0.9184,0.9014,0.9014,3736.0],["1982-04-29",0.9014,0.9184,0.9014,0.9014,8407.0],["1982-04-30",0.9014,0.9014,0.9014,0.9014,0.0],["1982-05-03",0.9014,0.9014,0.9014,0.9014,0.0],["1982-05-04",0.9269,0.9525,0.9269,0.9269,5231.0],["1982-05-05",0.961,0.9865,0.961,0.961,4670.0],["1982-05-06",0.961,0.9865,0.961,0.961,3176.0],["1982-05-07",0.961,0.978,0.961,0.961,5604.0],["1982-05-10",0.961,0.961,0.9439,0.9439,13637.0],["1982-05-11",0.9439,0.9695,0.9354,0.9354,1868.0],["1982-05-12",0.9439,0.9695,0.9439,0.9439,9527.0],["1982-05-13",0.9439,0.961,0.9354,0.9354,1494.0],["1982-05-14",0.9439,0.961,0.9439,0.9439,1868.0],["1982-05-17",0.9439,0.961,0.9439,0.9439,2802.0],["1982-05-18",0.9439,0.961,0.9439,0.9439,1868.0],["1982-05-19",0.9439,0.961,0.9354,0.9354,374.0],["1982-05-20",0.9354,0.9525,0.9354,0.9354,3923.0],["1982-05-21",0.9439,0.9525,0.9439,0.9439,14758.0],["1982-05-24",0.9184,0.9184,0.8929,0.8929,8967.0],["1982-05-25",0.8929,0.8929,0.8759,0.8759,8593.0],["1982-05-26",0.8504,0.8504,0.8334,0.8334,5418.0],["1982-05-27",0.8504,0.8759,0.8504,0.8504,11209.0],["1982-05-28",0.8589,0.8759,0.8589,0.8589,8780.0],["1982-06-01",0.8589,0.8759,0.8589,0.8589,5604.0],["1982-06-02",0.8589,0.8674,0.8589,0.8589,8407.0],["1982-06-03",0.8589,0.8674,0.8589,0.8589,2055.0],["1982-06-04",0.8589,0.8759,0.8589,0.8589,3736.0],["1982-06-07",0.8589,0.8759,0.8589,0.8589,4483.0],["1982-06-08",0.8589,0.8759,0.8589,0.8589,3736.0],["1982-06-09",0.8589,0.8759,0.8589,0.8589,8967.0],["1982-06-10",0.8589,0.8759,0.8589,0.8589,187.0],["1982-06-11",0.8589,0.8589,0.8589,0.8589,0.0],["1982-06-14",0.8589,0.8759,0.8589,0.8589,2615.0],["1982-06-15",0.8589,0.8759,0.8589,0.8589,28956.0],["1982-06-16",0.8589,0.8759,0.8589,0.8589,26154.0],["1982-06-17",0.8589,0.8759,0.8589,0.8589,3736.0],["1982-06-18",0.8589,0.8759,0.8504,0.8504,5044.0],["1982-06-21",0.8504,0.8759,0.8504,0.8504,23165.0],["1982-06-22",0.8504,0.8759,0.8504,0.8504,5044.0],["1982-06-23",0.8504,0.8674,0.8504,0.8504,20549.0],["1982-06-24",0.8504,0.8674,0.8504,0.8504,46703.0],["1982-06-25",0.8504,0.8674,0.8504,0.8504,2802.0],["1982-06-28",0.8504,0.8674,0.8504,0.8504,4857.0],["1982-06-29",0.8504,0.8674,0.8419,0.8419,934.0],["1982-06-30",0.8419,0.8419,0.8419,0.8419,0.0],["1982-07-01",0.8419,0.8674,0.8419,0.8419,934.0],["1982-07-02",0.8334,0.8334,0.8164,0.8164,6912.0],["1982-07-06",0.7909,0.7909,0.7739,0.7739,7099.0],["1982-07-07",0.7739,0.7824,0.7654,0.7654,1308.0],["1982-07-08",0.7654,0.7739,0.7569,0.7569,1681.0],["1982-07-09",0.7909,0.8164,0.7909,0.7909,35868.0],["1982-07-12",0.7909,0.8079,0.7909,0.7909,1121.0],["1982-07-13",0.7909,0.8079,0.7909,0.7909,4110.0],["1982-07-14",0.7909,0.8079,0.7909,0.7909,560.0],["1982-07-15",0.7824,0.7824,0.7654,0.7654,4857.0],["1982-07-16",0.7654,0.7824,0.7654,0.7654,3176.0],["1982-07-19",0.7654,0.7824,0.7484,0.7484,1494.0],["1982-07-20",0.7228,0.7228,0.7058,0.7058,12890.0],["1982-07-21",0.7058,0.7228,0.6973,0.6973,934.0],["1982-07-22",0.6973,0.7228,0.6973,0.6973,12516.0],["1982-07-23",0.7228,0.7399,0.7228,0.7228,12330.0],["1982-07-26",0.7228,0.7228,0.7228,0.7228,0.0],["1982-07-27",0.7228,0.7228,0.7228,0.7228,0.0],["1982-07-28",0.7228,0.7228,0.7228,0.7228,0.0],["1982-07-29",0.7228,0.7313,0.7228,0.7228,1681.0],["1982-07-30",0.7228,0.7228,0.7228,0.7228,0.0],["1982-08-02",0.7228,0.7228,0.7228,0.7228,0.0],["1982-08-03",0.7228,0.7313,0.7143,0.7143,934.0],["1982-08-04",0.7143,0.7313,0.7058,0.7058,4110.0],["1982-08-05",0.7058,0.7143,0.6973,0.6973,747.0],["1982-08-06",0.6973,0.7143,0.6973,0.6973,5418.0],["1982-08-09",0.6973,0.6973,0.6718,0.6718,7659.0],["1982-08-10",0.6718,0.6973,0.6718,0.6718,747.0],["1982-08-11",0.6718,0.6888,0.6718,0.6718,3736.0],["1982-08-12",0.6718,0.6718,0.6718,0.6718,0.0],["1982-08-13",0.6718,0.6803,0.6548,0.6548,1121.0],["1982-08-16",0.6548,0.6718,0.6548,0.6548,2242.0],["1982-08-17",0.6718,0.6888,0.6718,0.6718,7286.0],["1982-08-18",0.6718,0.6888,0.6718,0.6718,3736.0],["1982-08-19",0.6718,0.6803,0.6633,0.6633,1308.0],["1982-08-20",0.6633,0.6633,0.6633,0.6633,0.0],["1982-08-23",0.6718,0.6803,0.6718,0.6718,374.0],["1982-08-24",0.6718,0.6718,0.6718,0.6718,0.0],["1982-08-25",0.6718,0.6888,0.6718,0.6718,3736.0],["1982-08-26",0.6718,0.6888,0.6633,0.6633,5604.0],["1982-08-27",0.6633,0.6803,0.6633,0.6633,560.0],["1982-08-30",0.6633,0.6803,0.6548,0.6548,3736.0],["1982-08-31",0.6548,0.6803,0.6548,0.6548,9527.0],["1982-09-01",0.6548,0.6803,0.6548,0.6548,3923.0],["1982-09-02",0.6548,0.6548,0.6548,0.6548,0.0],["1982-09-03",0.6548,0.6718,0.6548,0.6548,4857.0],["1982-09-07",0.6548,0.6718,0.6548,0.6548,1681.0],["1982-09-08",0.6548,0.6718,0.6548,0.6548,32132.0],["1982-09-09",0.6548,0.6803,0.6548,0.6548,19615.0],["1982-09-10",0.6548,0.6803,0.6548,0.6548,9341.0],["1982-09-13",0.6548,0.6548,0.6548,0.6548,0.0],["1982-09-14",0.6548,0.6803,0.6548,0.6548,28022.0],["1982-09-15",0.6803,0.6973,0.6803,0.6803,25780.0],["1982-09-16",0.6973,0.7143,0.6973,0.6973,15505.0],["1982-09-17",0.7143,0.7313,0.7143,0.7143,18121.0],["1982-09-20",0.7143,0.7313,0.7143,0.7143,3176.0],["1982-09-21",0.7143,0.7313,0.7143,0.7143,37549.0],["1982-09-22",0.7143,0.7313,0.7143,0.7143,4670.0],["1982-09-23",0.7143,0.7313,0.7143,0.7143,4670.0],["1982-09-24",0.7143,0.7313,0.7058,0.7058,3736.0],["1982-09-27",0.7058,0.7313,0.6973,0.6973,1868.0],["1982-09-28",0.6718,0.6718,0.6633,0.6633,10088.0],["1982-09-29",0.6633,0.6718,0.6633,0.6633,8033.0],["1982-09-30",0.6633,0.6803,0.6633,0.6633,1868.0],["1982-10-01",0.6633,0.6803,0.6633,0.6633,1868.0],["1982-10-04",0.6633,0.6803,0.6633,0.6633,187.0],["1982-10-05",0.6633,0.6803,0.6633,0.6633,5978.0],["1982-10-06",0.6633,0.6803,0.6633,0.6633,4297.0],["1982-10-07",0.6718,0.6888,0.6718,0.6718,12703.0],["1982-10-08",0.6803,0.7058,0.6803,0.6803,6165.0],["1982-10-11",0.6888,0.7143,0.6888,0.6888,6725.0],["1982-10-12",0.6973,0.7228,0.6973,0.6973,9527.0],["1982-10-13",0.7058,0.7228,0.7058,0.7058,7286.0],["1982-10-14",0.7399,0.7654,0.7399,0.7399,10461.0],["1982-10-15",0.7399,0.7654,0.7399,0.7399,14945.0],["1982-10-18",0.7654,0.7909,0.7654,0.7654,10461.0],["1982-10-19",0.7824,0.7994,0.7824,0.7824,12516.0],["1982-10-20",0.7824,0.7994,0.7824,0.7824,4857.0],["1982-10-21",0.7824,0.7994,0.7824,0.7824,3363.0],["1982-10-22",0.7824,0.7994,0.7824,0.7824,747.0],["1982-10-25",0.7824,0.7824,0.7654,0.7654,16253.0],["1982-10-26",0.7654,0.7824,0.7569,0.7569,10835.0],["1982-10-27",0.7569,0.7739,0.7569,0.7569,3736.0],["1982-10-28",0.7569,0.7824,0.7569,0.7569,7659.0],["1982-10-29",0.7569,0.7824,0.7569,0.7569,3736.0],["1982-11-01",0.7654,0.7824,0.7654,0.7654,1868.0],["1982-11-02",0.7654,0.7654,0.7654,0.7654,0.0],["1982-11-03",0.7739,0.7909,0.7739,0.7739,5978.0],["1982-11-04",0.7909,0.8079,0.7909,0.7909,8220.0],["1982-11-05",0.7909,0.8079,0.7909,0.7909,14571.0],["1982-11-08",0.7909,0.8079,0.7909,0.7909,4110.0],["1982-11-09",0.7909,0.8079,0.7909,0.7909,7846.0],["1982-11-10",0.7909,0.8079,0.7909,0.7909,2429.0],["1982-11-11",0.7909,0.7994,0.7824,0.7824,8593.0],["1982-11-12",0.7824,0.7994,0.7824,0.7824,15879.0],["1982-11-15",0.7909,0.8079,0.7909,0.7909,3549.0],["1982-11-16",0.7909,0.8164,0.7909,0.7909,6165.0],["1982-11-17",0.7994,0.8164,0.7994,0.7994,13264.0],["1982-11-18",0.8079,0.8164,0.8079,0.8079,6352.0],["1982-11-19",0.8079,0.8164,0.8079,0.8079,3923.0],["1982-11-22",0.8079,0.8164,0.7994,0.7994,80889.0],["1982-11-23",0.7994,0.8164,0.7994,0.7994,934.0],["1982-11-24",0.7994,0.8164,0.7994,0.7994,4297.0],["1982-11-26",0.8079,0.8164,0.8079,0.8079,1868.0],["1982-11-29",0.8079,0.8164,0.7994,0.7994,187.0],["1982-11-30",0.7994,0.8164,0.7994,0.7994,54362.0],["1982-12-01",0.7994,0.8164,0.7994,0.7994,40351.0],["1982-12-02",0.8504,0.8674,0.8504,0.8504,18681.0],["1982-12-03",0.8674,0.8844,0.8674,0.8674,11956.0],["1982-12-06",0.8674,0.8929,0.8674,0.8674,8407.0],["1982-12-07",0.9269,0.9525,0.9269,0.9269,20549.0],["1982-12-08",0.9439,0.961,0.9439,0.9439,34747.0],["1982-12-09",0.9439,0.9439,0.9269,0.9269,16066.0],["1982-12-10",0.9269,0.9439,0.9269,0.9269,7099.0],["1982-12-13",0.961,0.9865,0.961,0.961,8220.0],["1982-12-14",0.978,0.995,0.978,0.978,11209.0],["1982-12-15",0.9525,0.9525,0.9439,0.9439,7099.0],["1982-12-16",0.9439,0.961,0.9439,0.9439,3176.0],["1982-12-17",0.9439,0.961,0.9439,0.9439,3176.0],["1982-12-20",0.9439,0.961,0.9439,0.9439,7286.0],["1982-12-21",0.9439,0.9525,0.9439,0.9439,3736.0],["1982-12-22",0.9439,0.961,0.9354,0.9354,3549.0],["1982-12-23",0.9354,0.961,0.9354,0.9354,7286.0],["1982-12-27",0.9525,0.9695,0.9525,0.9525,11209.0],["1982-12-28",0.9525,0.9695,0.9525,0.9525,3176.0],["1982-12-29",0.9695,0.9865,0.9695,0.9695,7099.0],["1982-12-30",0.9695,0.9695,0.9695,0.9695,0.0],["1982-12-31",0.9695,0.9695,0.9695,0.9695,0.0],["1983-01-03",0.978,1.0035,0.978,0.978,6538.0],["1983-01-04",0.995,1.0205,0.995,0.995,8407.0],["1983-01-05",1.0035,1.0205,1.0035,1.0035,3176.0],["1983-01-06",1.0035,1.0205,1.0035,1.0035,28582.0],["1983-01-07",1.0035,1.0205,1.0035,1.0035,47450.0],["1983-01-10",1.012,1.0375,1.012,1.012,7659.0],["1983-01-11",1.097,1.1225,1.097,1.097,13637.0],["1983-01-12",1.1225,1.131,1.1225,1.1225,11209.0],["1983-01-13",1.0885,1.0885,1.063,1.063,8593.0],["1983-01-14",1.063,1.0715,1.046,1.046,8407.0],["1983-01-17",1.046,1.0715,1.046,1.046,934.0],["1983-01-18",1.046,1.0715,1.046,1.046,2615.0],["1983-01-19",1.046,1.0715,1.046,1.046,747.0],["1983-01-20",1.046,1.0715,1.046,1.046,3363.0],["1983-01-21",1.0205,1.0205,0.995,0.995,7099.0],["1983-01-24",0.9695,0.9695,0.9439,0.9439,5418.0],["1983-01-25",0.9354,0.9354,0.9099,0.9099,2242.0],["1983-01-26",0.9099,0.9354,0.9099,0.9099,6352.0],["1983-01-27",0.9099,0.9354,0.9099,0.9099,5791.0],["1983-01-28",0.9099,0.9354,0.9099,0.9099,3549.0],["1983-01-31",0.9184,0.9354,0.9184,0.9184,13264.0],["1983-02-01",0.9184,0.9354,0.9184,0.9184,374.0],["1983-02-02",0.9184,0.9525,0.9184,0.9184,5044.0],["1983-02-03",0.9184,0.9525,0.9184,0.9184,6725.0],["1983-02-04",0.9525,0.978,0.9525,0.9525,12330.0],["1983-02-07",0.961,0.9865,0.961,0.961,7099.0],["1983-02-08",0.961,0.9865,0.961,0.961,1308.0],["1983-02-09",0.961,0.978,0.9525,0.9525,1868.0],["1983-02-10",0.9525,0.978,0.9525,0.9525,1494.0],["1983-02-11",0.9525,0.978,0.9525,0.9525,1681.0],["1983-02-14",0.9695,0.995,0.9695,0.9695,6165.0],["1983-02-15",0.9695,0.995,0.9695,0.9695,5044.0],["1983-02-16",0.9865,1.0205,0.9865,0.9865,2242.0],["1983-02-17",1.0715,1.0885,1.0715,1.0715,21857.0],["1983-02-18",1.0715,1.0885,1.0715,1.0715,10835.0],["1983-02-22",1.0545,1.0545,1.0375,1.0375,2242.0],["1983-02-23",1.0375,1.046,1.0205,1.0205,4857.0],["1983-02-24",1.0205,1.046,1.0205,1.0205,934.0],["1983-02-25",1.0205,1.046,1.0205,1.0205,2242.0],["1983-02-28",1.0205,1.046,1.0205,1.0205,10461.0],["1983-03-01",1.0205,1.046,1.0205,1.0205,49505.0],["1983-03-02",1.0205,1.0375,1.0205,1.0205,11956.0],["1983-03-03",1.0205,1.046,1.0205,1.0205,2429.0],["1983-03-04",1.029,1.046,1.029,1.029,5791.0],["1983-03-07",1.029,1.046,1.0205,1.0205,10835.0],["1983-03-08",1.029,1.046,1.029,1.029,6725.0],["1983-03-09",1.029,1.046,1.029,1.029,1308.0],["1983-03-10",1.029,1.0375,1.012,1.012,15879.0],["1983-03-11",1.012,1.0375,1.0035,1.0035,4857.0],["1983-03-14",1.0035,1.0205,1.0035,1.0035,10275.0],["1983-03-15",1.0035,1.012,0.995,0.995,6725.0],["1983-03-16",0.995,1.012,0.995,0.995,6912.0],["1983-03-17",0.995,1.012,0.9865,0.9865,4110.0],["1983-03-18",0.9865,1.012,0.9865,0.9865,12703.0],["1983-03-21",0.9865,1.012,0.9865,0.9865,747.0],["1983-03-22",0.9865,1.012,0.9865,0.9865,3363.0],["1983-03-23",1.012,1.029,1.012,1.012,6725.0],["1983-03-24",1.012,1.0375,1.012,1.012,3923.0],["1983-03-25",1.029,1.046,1.029,1.029,11209.0],["1983-03-28",1.029,1.0545,1.029,1.029,9527.0],["1983-03-29",1.029,1.0545,1.029,1.029,3363.0],["1983-03-30",1.029,1.0545,1.029,1.029,2989.0],["1983-03-31",1.029,1.0545,1.029,1.029,8220.0],["1983-04-04",1.029,1.0375,1.012,1.012,4297.0],["1983-04-05",1.012,1.0375,1.012,1.012,7099.0],["1983-04-06",1.012,1.029,1.0035,1.0035,6165.0],["1983-04-07",1.0035,1.029,1.0035,1.0035,560.0],["1983-04-08",1.0035,1.029,1.0035,1.0035,747.0],["1983-04-11",1.0035,1.0205,0.995,0.995,934.0],["1983-04-12",0.995,1.0205,0.995,0.995,3549.0],["1983-04-13",0.995,1.012,0.9865,0.9865,9341.0],["1983-04-14",0.9865,1.0035,0.978,0.978,4483.0],["1983-04-15",0.9865,1.0035,0.9865,0.9865,1494.0],["1983-04-18",0.9865,1.0035,0.978,0.978,4483.0],["1983-04-19",0.978,1.0035,0.978,0.978,1121.0],["1983-04-20",0.978,1.0035,0.978,0.978,2429.0],["1983-04-21",0.995,1.012,0.995,0.995,11582.0],["1983-04-22",1.012,1.0375,1.012,1.012,7846.0],["1983-04-25",1.012,1.0375,1.012,1.012,5604.0],["1983-04-26",1.012,1.029,1.012,1.012,2989.0],["1983-04-27",1.0205,1.0375,1.0205,1.0205,12703.0],["1983-04-28",1.0205,1.0375,1.0205,1.0205,9154.0],["1983-04-29",1.0205,1.0375,1.0205,1.0205,4297.0],["1983-05-02",1.0205,1.0375,1.0205,1.0205,2989.0],["1983-05-03",1.0205,1.046,1.0205,1.0205,24285.0],["1983-05-04",1.029,1.0545,1.029,1.029,19428.0],["1983-05-05",1.0375,1.063,1.0375,1.0375,3736.0],["1983-05-06",1.046,1.063,1.046,1.046,4297.0],["1983-05-09",1.046,1.063,1.046,1.046,3176.0],["1983-05-10",1.046,1.046,1.029,1.029,10648.0],["1983-05-11",1.029,1.0375,1.0205,1.0205,9527.0],["1983-05-12",1.029,1.046,1.029,1.029,10275.0],["1983-05-13",1.029,1.046,1.0205,1.0205,4483.0],["1983-05-16",1.0205,1.029,1.0205,1.0205,4110.0],["1983-05-17",1.0205,1.029,1.0205,1.0205,8780.0],["1983-05-18",1.0205,1.0375,1.0205,1.0205,1868.0],["1983-05-19",1.0205,1.0375,1.0205,1.0205,5978.0],["1983-05-20",1.0205,1.0375,1.0205,1.0205,10648.0],["1983-05-23",1.0205,1.0375,1.0205,1.0205,2242.0],["1983-05-24",1.0205,1.0375,1.0205,1.0205,374.0],["1983-05-25",1.0205,1.0375,1.0205,1.0205,2429.0],["1983-05-26",1.0205,1.0375,1.0205,1.0205,4483.0],["1983-05-27",1.0205,1.0375,1.0205,1.0205,7846.0],["1983-05-31",1.0205,1.0375,1.0205,1.0205,5604.0],["1983-06-01",1.0205,1.0375,1.0205,1.0205,1681.0],["1983-06-02",1.0205,1.0375,1.0205,1.0205,2055.0],["1983-06-03",1.0205,1.0375,1.0205,1.0205,5044.0],["1983-06-06",1.0205,1.0375,1.0205,1.0205,7472.0],["1983-06-07",1.0205,1.0375,1.0205,1.0205,9901.0],["1983-06-08",1.0205,1.0375,1.0205,1.0205,6912.0],["1983-06-09",1.0205,1.0375,1.0205,1.0205,6725.0],["1983-06-10",1.0205,1.029,1.0205,1.0205,747.0],["1983-06-13",1.0205,1.029,1.0205,1.0205,24472.0],["1983-06-14",1.0205,1.046,1.0205,1.0205,17934.0],["1983-06-15",1.0205,1.0375,1.0205,1.0205,4483.0],["1983-06-16",1.0205,1.0375,1.0205,1.0205,2802.0],["1983-06-17",1.0205,1.0375,1.0205,1.0205,17747.0],["1983-06-20",1.0205,1.0375,1.012,1.012,6538.0],["1983-06-21",1.0524,1.0524,1.0099,1.0099,18681.0],["1983-06-22",1.0099,1.0524,1.0099,1.0099,0.0],["1983-06-23",1.0205,1.0524,1.0205,1.0205,16589.0],["1983-06-24",1.0205,1.0524,1.0205,1.0205,3587.0],["1983-06-27",1.0205,1.0524,1.0205,1.0205,598.0],["1983-06-28",1.0205,1.0417,1.0099,1.0099,1943.0],["1983-06-29",1.0099,1.0311,0.9992,0.9992,3587.0],["1983-06-30",0.9992,1.0205,0.9886,0.9886,10312.0],["1983-07-01",0.9886,1.0205,0.9886,0.9886,7472.0],["1983-07-05",0.9886,1.0205,0.978,0.978,22866.0],["1983-07-06",0.978,0.9992,0.978,0.978,1494.0],["1983-07-07",0.978,0.9992,0.978,0.978,149.0],["1983-07-08",0.978,0.9992,0.978,0.978,747.0],["1983-07-11",0.978,0.9992,0.978,0.978,225369.0],["1983-07-12",0.978,0.9992,0.978,0.978,2092.0],["1983-07-13",0.978,0.9992,0.9567,0.9567,12554.0],["1983-07-14",0.9567,0.9992,0.9567,0.9567,2092.0],["1983-07-15",0.9567,0.9992,0.9567,0.9567,2989.0],["1983-07-18",0.9567,0.978,0.9567,0.9567,1196.0],["1983-07-19",0.9567,0.978,0.9567,0.9567,1793.0],["1983-07-20",0.9567,0.978,0.9567,0.9567,46778.0],["1983-07-21",0.9992,1.0205,0.9992,0.9992,60079.0],["1983-07-22",1.0205,1.0417,1.0205,1.0205,12554.0],["1983-07-25",1.0205,1.0417,1.0205,1.0205,1046.0],["1983-07-26",1.0205,1.0417,1.0205,1.0205,4185.0],["1983-07-27",1.0205,1.0417,1.0099,1.0099,1494.0],["1983-07-28",1.0099,1.0099,1.0099,1.0099,0.0],["1983-07-29",1.0099,1.0417,1.0099,1.0099,3736.0],["1983-08-01",1.0099,1.0311,1.0099,1.0099,3288.0],["1983-08-02",1.0099,1.0311,0.9992,0.9992,1943.0],["1983-08-03",0.9992,1.0099,0.978,0.978,6576.0],["1983-08-04",0.978,0.9992,0.9673,0.9673,6875.0],["1983-08-05",0.9673,0.9992,0.9673,0.9673,4932.0],["1983-08-08",0.9673,0.9886,0.9567,0.9567,5530.0],["1983-08-09",0.9567,0.9886,0.9567,0.9567,3736.0],["1983-08-10",0.9673,0.978,0.9673,0.9673,3288.0],["1983-08-11",0.9673,0.978,0.9673,0.9673,3736.0],["1983-08-12",0.9673,0.978,0.9673,0.9673,4035.0],["1983-08-15",0.9673,0.978,0.9673,0.9673,3886.0],["1983-08-16",0.9673,0.978,0.9567,0.9567,11209.0],["1983-08-17",0.9567,0.978,0.9567,0.9567,37811.0],["1983-08-18",0.9673,0.9992,0.9673,0.9673,4483.0],["1983-08-19",0.9673,0.9992,0.9673,0.9673,897.0],["1983-08-22",0.9673,0.9992,0.9673,0.9673,2989.0],["1983-08-23",0.9673,0.9886,0.9673,0.9673,2690.0],["1983-08-24",0.9673,0.9886,0.9673,0.9673,1793.0],["1983-08-25",0.9673,0.9886,0.9673,0.9673,299.0],["1983-08-26",0.9673,0.9886,0.9567,0.9567,4483.0],["1983-08-29",0.9567,0.9886,0.9567,0.9567,4185.0],["1983-08-30",0.9567,0.978,0.9567,0.9567,3437.0],["1983-08-31",0.9567,0.978,0.9567,0.9567,3587.0],["1983-09-01",0.9567,0.978,0.9567,0.9567,24211.0],["1983-09-02",0.9567,0.978,0.9567,0.9567,2391.0],["1983-09-06",0.9567,0.978,0.9567,0.9567,448.0],["1983-09-07",0.9567,0.978,0.9567,0.9567,1494.0],["1983-09-08",0.9567,0.978,0.9567,0.9567,5679.0],["1983-09-09",0.9567,0.9886,0.9567,0.9567,2989.0],["1983-09-12",0.9567,0.9886,0.9567,0.9567,2541.0],["1983-09-13",0.9567,0.978,0.9461,0.9461,3138.0],["1983-09-14",0.9567,0.978,0.9567,0.9567,1345.0],["1983-09-15",0.9567,0.978,0.9567,0.9567,3288.0],["1983-09-16",0.9567,0.9567,0.9567,0.9567,0.0],["1983-09-19",0.9567,0.978,0.9567,0.9567,149.0],["1983-09-20",0.9567,0.978,0.9567,0.9567,2690.0],["1983-09-21",0.9567,0.978,0.9567,0.9567,8818.0],["1983-09-22",0.9567,0.978,0.9567,0.9567,1793.0],["1983-09-23",0.9567,0.978,0.9567,0.9567,1943.0],["1983-09-26",0.9567,0.9886,0.9567,0.9567,13450.0],["1983-09-27",0.9567,0.9886,0.9567,0.9567,1345.0],["1983-09-28",0.9567,0.978,0.9567,0.9567,13749.0],["1983-09-29",0.9567,0.978,0.9567,0.9567,6127.0],["1983-09-30",0.9567,0.978,0.9567,0.9567,5679.0],["1983-10-03",0.9567,0.978,0.9567,0.9567,2391.0],["1983-10-04",0.9567,0.978,0.9567,0.9567,598.0],["1983-10-05",0.9567,0.978,0.9567,0.9567,11059.0],["1983-10-06",0.9567,0.9673,0.9567,0.9567,3587.0],["1983-10-07",0.9567,0.978,0.9567,0.9567,2391.0],["1983-10-10",0.9567,0.978,0.9461,0.9461,1345.0],["1983-10-11",0.9567,0.978,0.9567,0.9567,13450.0],["1983-10-12",0.9567,0.978,0.9567,0.9567,1943.0],["1983-10-13",0.9567,0.978,0.9567,0.9567,21222.0],["1983-10-14",0.9567,0.9673,0.9461,0.9461,1494.0],["1983-10-17",0.9673,0.9886,0.9673,0.9673,12703.0],["1983-10-18",0.9673,0.9886,0.9673,0.9673,2690.0],["1983-10-19",0.9673,0.9992,0.9673,0.9673,2989.0],["1983-10-20",0.978,1.0099,0.978,0.978,6277.0],["1983-10-21",0.978,1.0099,0.978,0.978,1793.0],["1983-10-24",0.978,0.978,0.978,0.978,0.0],["1983-10-25",0.9886,1.0099,0.9886,0.9886,6426.0],["1983-10-26",0.9886,1.0099,0.9886,0.9886,4782.0],["1983-10-27",0.9992,1.0205,0.9992,0.9992,7024.0],["1983-10-28",1.0099,1.0311,1.0099,1.0099,11657.0],["1983-10-31",1.0099,1.0417,1.0099,1.0099,6576.0],["1983-11-01",1.0099,1.0417,1.0099,1.0099,5679.0],["1983-11-02",1.0311,1.0524,1.0311,1.0311,12105.0],["1983-11-03",1.0311,1.0524,1.0311,1.0311,7323.0],["1983-11-04",1.0311,1.0524,1.0311,1.0311,7921.0],["1983-11-07",1.1799,1.2012,1.1799,1.1799,49916.0],["1983-11-08",1.1799,1.1799,1.148,1.148,8220.0],["1983-11-09",1.148,1.1587,1.1374,1.1374,5829.0],["1983-11-10",1.1374,1.1587,1.1374,1.1374,1196.0],["1983-11-11",1.148,1.1693,1.148,1.148,6576.0],["1983-11-14",1.1587,1.1799,1.1587,1.1587,5978.0],["1983-11-15",1.1587,1.1799,1.1587,1.1587,1494.0],["1983-11-16",1.1587,1.1799,1.1587,1.1587,3288.0],["1983-11-17",1.1587,1.1799,1.148,1.148,8668.0],["1983-11-18",1.148,1.1799,1.148,1.148,1793.0],["1983-11-21",1.148,1.1693,1.148,1.148,9565.0],["1983-11-22",1.148,1.1587,1.1374,1.1374,8668.0],["1983-11-23",1.1374,1.1587,1.1268,1.1268,4633.0],["1983-11-25",1.1268,1.1587,1.1268,1.1268,897.0],["1983-11-28",1.1268,1.1587,1.1268,1.1268,1046.0],["1983-11-29",1.1268,1.148,1.1268,1.1268,4483.0],["1983-11-30",1.1268,1.148,1.1268,1.1268,1943.0],["1983-12-01",1.1268,1.148,1.1268,1.1268,4483.0],["1983-12-02",1.1268,1.148,1.1268,1.1268,10461.0],["1983-12-05",1.1268,1.148,1.1268,1.1268,1196.0],["1983-12-06",1.1268,1.148,1.1268,1.1268,14945.0],["1983-12-07",1.1268,1.148,1.1162,1.1162,3587.0],["1983-12-08",1.1162,1.1268,1.1055,1.1055,2989.0],["1983-12-09",1.1055,1.1268,1.1055,1.1055,2242.0],["1983-12-12",1.1055,1.1268,1.1055,1.1055,5380.0],["1983-12-13",1.1055,1.1055,1.0736,1.0736,6576.0],["1983-12-14",1.0736,1.1055,1.0736,1.0736,10461.0],["1983-12-15",1.0736,1.0949,1.0736,1.0736,7771.0],["1983-12-16",1.0736,1.0949,1.0736,1.0736,17037.0],["1983-12-19",1.0736,1.0949,1.0736,1.0736,747.0],["1983-12-20",1.0736,1.0949,1.0736,1.0736,119559.0],["1983-12-21",1.0736,1.0949,1.0736,1.0736,4483.0],["1983-12-22",1.0736,1.0949,1.0736,1.0736,3138.0],["1983-12-23",1.0736,1.0949,1.0736,1.0736,2690.0],["1983-12-27",1.0736,1.0949,1.0736,1.0736,747.0],["1983-12-28",1.0736,1.0736,1.0736,1.0736,0.0],["1983-12-29",1.0736,1.0949,1.0736,1.0736,7323.0],["1983-12-30",1.0736,1.0843,1.0736,1.0736,15393.0],["1984-01-03",1.0736,1.0843,1.0736,1.0736,7472.0],["1984-01-04",1.0736,1.0843,1.0736,1.0736,897.0],["1984-01-05",1.0736,1.0949,1.0736,1.0736,27648.0],["1984-01-06",1.0843,1.0949,1.0843,1.0843,10312.0],["1984-01-09",1.0843,1.0949,1.0843,1.0843,10312.0],["1984-01-10",1.0843,1.0949,1.0843,1.0843,10163.0],["1984-01-11",1.0843,1.0949,1.0843,1.0843,598.0],["1984-01-12",1.0843,1.0949,1.0843,1.0843,3437.0],["1984-01-13",1.0843,1.0949,1.0843,1.0843,8818.0],["1984-01-16",1.0843,1.0949,1.0843,1.0843,11508.0],["1984-01-17",1.0843,1.0949,1.0843,1.0843,6127.0],["1984-01-18",1.0949,1.1055,1.0949,1.0949,8668.0],["1984-01-19",1.0949,1.1055,1.0843,1.0843,3587.0],["1984-01-20",1.0843,1.1055,1.0843,1.0843,40501.0],["1984-01-23",1.0843,1.1162,1.0843,1.0843,43639.0],["1984-01-24",1.1162,1.1374,1.1162,1.1162,18681.0],["1984-01-25",1.148,1.1587,1.148,1.148,14945.0],["1984-01-26",1.2969,1.3394,1.2969,1.2969,24360.0],["1984-01-27",1.3819,1.4244,1.3819,1.3819,19279.0],["1984-01-30",1.3819,1.3819,1.3606,1.3606,11657.0],["1984-01-31",1.3606,1.3606,1.3181,1.3181,4035.0],["1984-02-01",1.3181,1.3606,1.3181,1.3181,8818.0],["1984-02-02",1.3181,1.3181,1.2756,1.2756,13450.0],["1984-02-03",1.2756,1.3181,1.2543,1.2543,37063.0],["1984-02-06",1.2543,1.2969,1.2543,1.2543,747.0],["1984-02-07",1.2543,1.2969,1.2331,1.2331,4483.0],["1984-02-08",1.2543,1.2756,1.2543,1.2543,15842.0],["1984-02-09",1.2543,1.2969,1.2543,1.2543,6426.0],["1984-02-10",1.2543,1.2756,1.2331,1.2331,19428.0],["1984-02-13",1.2331,1.2756,1.2331,1.2331,15842.0],["1984-02-14",1.2331,1.2756,1.2331,1.2331,27349.0],["1984-02-15",1.2331,1.2543,1.2331,1.2331,30488.0],["1984-02-16",1.2331,1.2543,1.2331,1.2331,17037.0],["1984-02-17",1.2331,1.2331,1.2331,1.2331,0.0],["1984-02-21",1.2543,1.2756,1.2543,1.2543,3288.0],["1984-02-22",1.2543,1.2756,1.2331,1.2331,149.0],["1984-02-23",1.2543,1.2756,1.2543,1.2543,19578.0],["1984-02-24",1.2543,1.2969,1.2543,1.2543,2690.0],["1984-02-27",1.2543,1.3181,1.2543,1.2543,3736.0],["1984-02-28",1.2543,1.2543,1.2543,1.2543,0.0],["1984-02-29",1.2543,1.3181,1.2543,1.2543,448.0],["1984-03-01",1.2543,1.3181,1.2543,1.2543,48272.0],["1984-03-02",1.2543,1.3181,1.2543,1.2543,17934.0],["1984-03-05",1.2756,1.3181,1.2756,1.2756,20325.0],["1984-03-06",1.3606,1.4032,1.3606,1.3606,54997.0],["1984-03-07",1.3606,1.3606,1.2969,1.2969,19727.0],["1984-03-08",1.4032,1.4457,1.4032,1.4032,55745.0],["1984-03-09",1.4032,1.4032,1.3606,1.3606,12703.0],["1984-03-12",1.3606,1.4032,1.3606,1.3606,6426.0],["1984-03-13",1.3394,1.3394,1.2969,1.2969,15094.0],["1984-03-14",1.2969,1.3181,1.2756,1.2756,44835.0],["1984-03-15",1.2756,1.3181,1.2756,1.2756,11508.0],["1984-03-16",1.2756,1.3181,1.2756,1.2756,299.0],["1984-03-19",1.2756,1.3181,1.2756,1.2756,149.0],["1984-03-20",1.2756,1.3181,1.2756,1.2756,1793.0],["1984-03-21",1.2756,1.3181,1.2756,1.2756,16141.0],["1984-03-22",1.2756,1.3181,1.2543,1.2543,6725.0],["1984-03-23",1.2543,1.2543,1.2543,1.2543,0.0],["1984-03-26",1.2543,1.3181,1.2543,1.2543,6277.0],["1984-03-27",1.2543,1.3181,1.2543,1.2543,2391.0],["1984-03-28",1.2969,1.3181,1.2969,1.2969,10013.0],["1984-03-29",1.2969,1.3181,1.2756,1.2756,10163.0],["1984-03-30",1.2756,1.3181,1.2756,1.2756,38408.0],["1984-04-02",1.2756,1.2969,1.2756,1.2756,4185.0],["1984-04-03",1.2756,1.2756,1.2331,1.2331,2989.0],["1984-04-04",1.2331,1.2756,1.2331,1.2331,11059.0],["1984-04-05",1.2331,1.2543,1.2331,1.2331,6576.0],["1984-04-06",1.2331,1.2543,1.2118,1.2118,15692.0],["1984-04-09",1.2118,1.2543,1.2118,1.2118,14945.0],["1984-04-10",1.2118,1.2543,1.2118,1.2118,7622.0],["1984-04-11",1.2118,1.2543,1.2118,1.2118,7622.0],["1984-04-12",1.2118,1.2331,1.2118,1.2118,10461.0],["1984-04-13",1.2118,1.2543,1.2118,1.2118,15991.0],["1984-04-16",1.2118,1.2543,1.2118,1.2118,8967.0],["1984-04-17",1.2118,1.2543,1.2118,1.2118,1494.0],["1984-04-18",1.2331,1.2756,1.2331,1.2331,11209.0],["1984-04-19",1.2543,1.2969,1.2543,1.2543,5380.0],["1984-04-23",1.2543,1.2969,1.2543,1.2543,2989.0],["1984-04-24",1.2543,1.2969,1.2543,1.2543,1196.0],["1984-04-25",1.2756,1.3181,1.2756,1.2756,3886.0],["1984-04-26",1.3819,1.4457,1.3819,1.3819,39753.0],["1984-04-27",1.4032,1.4457,1.4032,1.4032,17486.0],["1984-04-30",1.4032,1.4457,1.4032,1.4032,18532.0],["1984-05-01",1.3819,1.3819,1.3394,1.3394,7921.0],["1984-05-02",1.3394,1.3819,1.3394,1.3394,3288.0],["1984-05-03",1.3394,1.3606,1.3181,1.3181,4782.0],["1984-05-04",1.3181,1.3181,1.2756,1.2756,4932.0],["1984-05-07",1.2756,1.3181,1.2543,1.2543,2391.0],["1984-05-08",1.2543,1.2969,1.2543,1.2543,299.0],["1984-05-09",1.2543,1.2969,1.2543,1.2543,7771.0],["1984-05-10",1.2756,1.3181,1.2756,1.2756,2840.0],["1984-05-11",1.2756,1.3181,1.2756,1.2756,2242.0],["1984-05-14",1.2756,1.2969,1.2543,1.2543,11209.0],["1984-05-15",1.2756,1.2969,1.2756,1.2756,13301.0],["1984-05-16",1.2969,1.3181,1.2969,1.2969,9415.0],["1984-05-17",1.3181,1.3606,1.3181,1.3181,22417.0],["1984-05-18",1.3394,1.3606,1.3394,1.3394,6127.0],["1984-05-21",1.3394,1.3819,1.3394,1.3394,3288.0],["1984-05-22",1.3394,1.3819,1.3394,1.3394,747.0],["1984-05-23",1.3394,1.3606,1.3181,1.3181,2391.0],["1984-05-24",1.2969,1.2969,1.2543,1.2543,8369.0],["1984-05-25",1.2543,1.2969,1.2543,1.2543,448.0],["1984-05-29",1.2543,1.2756,1.2543,1.2543,1494.0],["1984-05-30",1.2543,1.2756,1.2543,1.2543,4035.0],["1984-05-31",1.2756,1.3181,1.2756,1.2756,5380.0],["1984-06-01",1.2756,1.3181,1.2543,1.2543,149.0],["1984-06-04",1.2543,1.2543,1.2543,1.2543,0.0],["1984-06-05",1.2756,1.3181,1.2756,1.2756,11806.0],["1984-06-06",1.2756,1.2969,1.2756,1.2756,8967.0],["1984-06-07",1.2756,1.3181,1.2756,1.2756,2989.0],["1984-06-08",1.2969,1.3394,1.2969,1.2969,5231.0],["1984-06-11",1.2969,1.3394,1.2969,1.2969,2989.0],["1984-06-12",1.2969,1.2969,1.2969,1.2969,0.0],["1984-06-13",1.2969,1.2969,1.2969,1.2969,0.0],["1984-06-14",1.2969,1.3394,1.2969,1.2969,5829.0],["1984-06-15",1.2969,1.3394,1.2969,1.2969,1494.0],["1984-06-18",1.2969,1.3394,1.2969,1.2969,4185.0],["1984-06-19",1.4085,1.4085,1.3288,1.3288,1435.0],["1984-06-20",1.3288,1.3819,1.3022,1.3022,2630.0],["1984-06-21",1.3022,1.3819,1.3022,1.3022,16260.0],["1984-06-22",1.3022,1.3819,1.3022,1.3022,1076.0],["1984-06-25",1.3553,1.4085,1.3553,1.3553,4543.0],["1984-06-26",1.3819,1.4085,1.3819,1.3819,5141.0],["1984-06-27",1.3819,1.4085,1.3819,1.3819,598.0],["1984-06-28",1.3819,1.4085,1.3819,1.3819,1076.0],["1984-06-29",1.3819,1.4085,1.3819,1.3819,120.0],["1984-07-02",1.3819,1.4085,1.3819,1.3819,0.0],["1984-07-03",1.3288,1.3288,1.3022,1.3022,6337.0],["1984-07-05",1.3022,1.3288,1.3022,1.3022,1315.0],["1984-07-06",1.3022,1.3288,1.3022,1.3022,2630.0],["1984-07-09",1.3022,1.3288,1.3022,1.3022,2391.0],["1984-07-10",1.3022,1.3288,1.3022,1.3022,1315.0],["1984-07-11",1.3022,1.3288,1.3022,1.3022,478.0],["1984-07-12",1.3022,1.3288,1.3022,1.3022,6576.0],["1984-07-13",1.3022,1.3819,1.3022,1.3022,2152.0],["1984-07-16",1.3288,1.3819,1.3288,1.3288,4782.0],["1984-07-17",1.3288,1.3819,1.3288,1.3288,12554.0],["1984-07-18",1.3288,1.3819,1.3288,1.3288,6815.0],["1984-07-19",1.3288,1.3819,1.3288,1.3288,5978.0],["1984-07-20",1.3288,1.342,1.3288,1.3288,14347.0],["1984-07-23",1.3288,1.3819,1.3288,1.3288,13032.0],["1984-07-24",1.3288,1.342,1.3022,1.3022,13749.0],["1984-07-25",1.3022,1.3553,1.3022,1.3022,15901.0],["1984-07-26",1.3288,1.3819,1.3288,1.3288,43041.0],["1984-07-27",1.3288,1.3819,1.3288,1.3288,11239.0],["1984-07-30",1.3288,1.3819,1.3288,1.3288,2152.0],["1984-07-31",1.3553,1.4085,1.3553,1.3553,359.0],["1984-08-01",1.3553,1.4351,1.3553,1.3553,3587.0],["1984-08-02",1.3553,1.4085,1.3553,1.3553,13152.0],["1984-08-03",1.4351,1.4616,1.4351,1.4351,7771.0],["1984-08-06",1.4351,1.4616,1.4085,1.4085,16260.0],["1984-08-07",1.4085,1.4616,1.4085,1.4085,4424.0],["1984-08-08",1.4085,1.4351,1.4085,1.4085,16619.0],["1984-08-09",1.4085,1.4616,1.4085,1.4085,2869.0],["1984-08-10",1.4351,1.4616,1.4351,1.4351,12673.0],["1984-08-13",1.4351,1.4616,1.4351,1.4351,2630.0],["1984-08-14",1.4351,1.4882,1.4351,1.4351,4782.0],["1984-08-15",1.4351,1.4882,1.4351,1.4351,32998.0],["1984-08-16",1.4351,1.4882,1.4351,1.4351,8250.0],["1984-08-17",1.4616,1.5414,1.4616,1.4616,598.0],["1984-08-20",1.4882,1.5679,1.4882,1.4882,2630.0],["1984-08-21",1.5148,1.5945,1.5148,1.5148,7054.0],["1984-08-22",1.5148,1.5945,1.5148,1.5148,15064.0],["1984-08-23",1.5148,1.5679,1.5148,1.5148,11119.0],["1984-08-24",1.5148,1.5679,1.5148,1.5148,1554.0],["1984-08-27",1.5148,1.5679,1.5148,1.5148,13630.0],["1984-08-28",1.5148,1.5679,1.5148,1.5148,239.0],["1984-08-29",1.5148,1.5679,1.5148,1.5148,2989.0],["1984-08-30",1.5679,1.5945,1.5679,1.5679,13032.0],["1984-08-31",1.5679,1.5945,1.5414,1.5414,4543.0],["1984-09-04",1.5414,1.5414,1.5414,1.5414,0.0],["1984-09-05",1.5414,1.5945,1.5414,1.5414,16260.0],["1984-09-06",1.5414,1.5945,1.5148,1.5148,19488.0],["1984-09-07",1.5148,1.5679,1.5148,1.5148,2869.0],["1984-09-10",1.5148,1.5679,1.5148,1.5148,8369.0],["1984-09-11",1.5148,1.5679,1.5148,1.5148,717.0],["1984-09-12",1.5148,1.5679,1.5148,1.5148,359.0],["1984-09-13",1.5148,1.5679,1.5148,1.5148,77833.0],["1984-09-14",1.5148,1.5679,1.5148,1.5148,3587.0],["1984-09-17",1.5148,1.5679,1.5148,1.5148,2750.0],["1984-09-18",1.5148,1.5679,1.5148,1.5148,10163.0],["1984-09-19",1.5148,1.5414,1.4882,1.4882,5141.0],["1984-09-20",1.4882,1.5414,1.4882,1.4882,5978.0],["1984-09-21",1.4882,1.4882,1.4882,1.4882,0.0],["1984-09-24",1.4882,1.5414,1.4882,1.4882,2152.0],["1984-09-25",1.4882,1.5414,1.4882,1.4882,2391.0],["1984-09-26",1.4882,1.5414,1.4882,1.4882,5141.0],["1984-09-27",1.4882,1.5414,1.4882,1.4882,1554.0],["1984-09-28",1.4882,1.5414,1.4882,1.4882,11956.0],["1984-10-01",1.4882,1.5414,1.4882,1.4882,9445.0],["1984-10-02",1.4882,1.5414,1.4882,1.4882,10760.0],["1984-10-03",1.4882,1.5414,1.4882,1.4882,4185.0],["1984-10-04",1.4882,1.5148,1.4882,1.4882,359.0],["1984-10-05",1.4882,1.5414,1.4882,1.4882,1554.0],["1984-10-08",1.4882,1.5414,1.4882,1.4882,2511.0],["1984-10-09",1.4882,1.5414,1.4882,1.4882,4304.0],["1984-10-10",1.4882,1.5414,1.4882,1.4882,3826.0],["1984-10-11",1.4882,1.5148,1.4882,1.4882,478.0],["1984-10-12",1.5148,1.5945,1.5148,1.5148,10402.0],["1984-10-15",1.5148,1.5945,1.5148,1.5148,956.0],["1984-10-16",1.5148,1.5945,1.5148,1.5148,1913.0],["1984-10-17",1.5148,1.5945,1.5148,1.5148,359.0],["1984-10-18",1.5148,1.5945,1.5148,1.5148,1793.0],["1984-10-19",1.5148,1.5679,1.5148,1.5148,25944.0],["1984-10-22",1.5148,1.5679,1.5148,1.5148,36585.0],["1984-10-23",1.5148,1.5679,1.5148,1.5148,12912.0],["1984-10-24",1.5148,1.5679,1.5148,1.5148,956.0],["1984-10-25",1.5148,1.5679,1.5148,1.5148,717.0],["1984-10-26",1.5148,1.5414,1.5148,1.5148,8250.0],["1984-10-29",1.5148,1.5414,1.5148,1.5148,1315.0],["1984-10-30",1.5148,1.5414,1.5148,1.5148,49976.0],["1984-10-31",1.5148,1.5414,1.4882,1.4882,8010.0],["1984-11-01",1.5148,1.5414,1.5148,1.5148,3706.0],["1984-11-02",1.5414,1.5679,1.5414,1.5414,3467.0],["1984-11-05",1.5414,1.5679,1.5414,1.5414,598.0],["1984-11-06",1.5414,1.5679,1.5148,1.5148,1554.0],["1984-11-07",1.5148,1.5679,1.5148,1.5148,2869.0],["1984-11-08",1.5148,1.5679,1.5148,1.5148,3945.0],["1984-11-09",1.5148,1.5679,1.5148,1.5148,4782.0],["1984-11-12",1.5148,1.5148,1.5148,1.5148,0.0],["1984-11-13",1.5148,1.5148,1.5148,1.5148,0.0],["1984-11-14",1.5148,1.5679,1.5148,1.5148,478.0],["1984-11-15",1.5679,1.6211,1.5679,1.5679,3348.0],["1984-11-16",1.5679,1.6211,1.5679,1.5679,5380.0],["1984-11-19",1.5679,1.5945,1.5679,1.5679,3945.0],["1984-11-20",1.5679,1.6211,1.5679,1.5679,6456.0],["1984-11-21",1.5679,1.6211,1.5679,1.5679,2391.0],["1984-11-23",1.5679,1.6211,1.5679,1.5679,837.0],["1984-11-26",1.6477,1.7008,1.6477,1.6477,4902.0],["1984-11-27",1.6477,1.7274,1.6477,1.6477,3109.0],["1984-11-28",1.8337,1.8868,1.8337,1.8337,24271.0],["1984-11-29",1.8603,1.9134,1.8603,1.8603,11956.0],["1984-11-30",1.8603,1.9134,1.8603,1.8603,9684.0],["1984-12-03",1.8603,1.9134,1.8603,1.8603,16619.0],["1984-12-04",1.8603,1.9134,1.8603,1.8603,628165.0],["1984-12-05",1.8603,1.9134,1.8603,1.8603,29651.0],["1984-12-06",1.8603,1.9134,1.847,1.847,28096.0],["1984-12-07",1.847,1.8868,1.847,1.847,50932.0],["1984-12-10",1.847,1.8868,1.847,1.847,717.0],["1984-12-11",1.847,1.8868,1.847,1.847,2630.0],["1984-12-12",1.847,1.8868,1.8337,1.8337,9923.0],["1984-12-13",1.8337,1.8868,1.8337,1.8337,2511.0],["1984-12-14",1.8868,1.94,1.8868,1.8868,3826.0],["1984-12-17",1.8868,1.94,1.8868,1.8868,598.0],["1984-12-18",1.94,1.9931,1.94,1.94,3467.0],["1984-12-19",1.94,2.0197,1.94,1.94,13749.0],["1984-12-20",1.9666,1.9931,1.9666,1.9666,7771.0],["1984-12-21",1.9666,1.9931,1.9666,1.9666,16141.0],["1984-12-24",1.9666,1.9931,1.9666,1.9666,4185.0],["1984-12-26",1.9666,1.9666,1.94,1.94,3587.0],["1984-12-27",1.94,1.9666,1.94,1.94,4185.0],["1984-12-28",1.94,1.9666,1.94,1.94,1913.0],["1984-12-31",1.94,1.9666,1.94,1.94,5380.0],["1985-01-02",1.8071,1.8071,1.754,1.754,28694.0],["1985-01-03",1.7805,1.8071,1.7805,1.7805,7771.0],["1985-01-04",1.7805,1.8071,1.7805,1.7805,359.0],["1985-01-07",1.7805,1.8071,1.7805,1.7805,5978.0],["1985-01-08",1.7805,1.8071,1.754,1.754,1793.0],["1985-01-09",1.754,1.8071,1.754,1.754,2511.0],["1985-01-10",1.754,1.7938,1.754,1.754,9087.0],["1985-01-11",1.754,1.7938,1.754,1.754,1076.0],["1985-01-14",1.754,1.7938,1.754,1.754,2391.0],["1985-01-15",1.754,1.7938,1.754,1.754,3945.0],["1985-01-16",1.754,1.754,1.754,1.754,0.0],["1985-01-17",1.754,1.8071,1.754,1.754,28694.0],["1985-01-18",1.754,1.8071,1.754,1.754,49617.0],["1985-01-21",1.7805,1.8337,1.7805,1.7805,2272.0],["1985-01-22",1.9666,2.0197,1.9666,1.9666,20445.0],["1985-01-23",1.9666,2.0197,1.9666,1.9666,4663.0],["1985-01-24",1.9666,1.9931,1.94,1.94,17217.0],["1985-01-25",1.94,1.9666,1.94,1.94,39096.0],["1985-01-28",1.94,1.9666,1.94,1.94,6815.0],["1985-01-29",1.94,1.9666,1.9134,1.9134,17097.0],["1985-01-30",1.9267,1.9666,1.9267,1.9267,1435.0],["1985-01-31",2.0463,2.126,2.0463,2.0463,63845.0],["1985-02-01",2.0994,2.1526,2.0994,2.0994,34433.0],["1985-02-04",2.126,2.1792,2.126,2.126,15064.0],["1985-02-05",2.126,2.1792,2.126,2.126,7891.0],["1985-02-06",2.126,2.3918,2.126,2.3386,29890.0],["1985-02-07",2.3386,2.3918,2.312,2.3386,20206.0],["1985-02-08",2.3386,2.4981,2.312,2.4449,46389.0],["1985-02-11",2.4715,2.6575,2.4715,2.6044,44596.0],["1985-02-12",2.5778,2.5778,2.4449,2.4981,12075.0],["1985-02-13",2.4981,2.4981,2.3652,2.4183,6815.0],["1985-02-14",2.4183,2.4183,2.3652,2.4183,21282.0],["1985-02-15",2.4183,2.4183,2.2855,2.3386,12673.0],["1985-02-19",2.3386,2.3386,2.2323,2.2855,6815.0],["1985-02-20",2.2855,2.3918,2.2589,2.3918,16499.0],["1985-02-21",2.3918,2.4183,2.3386,2.4183,19249.0],["1985-02-22",2.4183,2.4449,2.3918,2.4183,21640.0],["1985-02-25",2.4183,2.4715,2.3918,2.4449,11358.0],["1985-02-26",2.4449,2.4715,2.4449,2.4449,7652.0],["1985-02-27",2.4449,2.5246,2.4449,2.5246,6815.0],["1985-02-28",2.4981,2.4981,2.4449,2.4449,17336.0],["1985-03-01",2.4449,2.5778,2.4449,2.5778,64682.0],["1985-03-04",2.5778,2.5778,2.5246,2.5512,14825.0],["1985-03-05",2.5512,2.5512,2.4981,2.5512,598.0],["1985-03-06",2.5246,2.5246,2.4715,2.4981,8250.0],["1985-03-07",2.4981,2.5246,2.4449,2.4715,3587.0],["1985-03-08",2.4715,2.5246,2.4449,2.4449,1674.0],["1985-03-11",2.4449,2.4449,2.4183,2.4449,4304.0],["1985-03-12",2.4449,2.4715,2.4183,2.4183,2033.0],["1985-03-13",2.4183,2.4183,2.3652,2.4183,4304.0],["1985-03-14",2.4183,2.4183,2.3918,2.4183,5021.0],["1985-03-15",2.4183,2.4183,2.3386,2.3386,26542.0],["1985-03-18",2.3386,2.4183,2.3386,2.3386,2869.0],["1985-03-19",2.3652,2.4183,2.3652,2.3918,4663.0],["1985-03-20",2.3918,2.3918,2.3386,2.3918,598.0],["1985-03-21",2.3918,2.3918,2.3386,2.3386,1076.0],["1985-03-22",2.3386,2.3918,2.3386,2.3652,12195.0],["1985-03-25",2.3652,2.3918,2.3386,2.3386,8608.0],["1985-03-26",2.3386,2.3386,2.312,2.312,3228.0],["1985-03-27",2.312,2.3386,2.2855,2.2855,239.0],["1985-03-28",2.2855,2.2987,2.2855,2.2987,1554.0],["1985-03-29",2.2987,2.3386,2.2855,2.3386,5021.0],["1985-04-01",2.3386,2.3652,2.312,2.3652,4185.0],["1985-04-02",2.3253,2.3253,2.312,2.3253,1076.0],["1985-04-03",2.3253,2.3652,2.312,2.312,1554.0],["1985-04-04",2.312,2.3652,2.312,2.312,14706.0],["1985-04-08",2.312,2.3652,2.312,2.3386,19727.0],["1985-04-09",2.3386,2.3386,2.312,2.312,12315.0],["1985-04-10",2.312,2.5512,2.312,2.4981,83452.0],["1985-04-11",2.5512,2.7107,2.5512,2.5778,82735.0],["1985-04-12",2.5778,2.6309,2.4715,2.4715,11836.0],["1985-04-15",2.4715,2.5512,2.4715,2.5512,44596.0],["1985-04-16",2.5512,2.6044,2.5379,2.6044,5021.0],["1985-04-17",2.5778,2.5778,2.5512,2.5778,7293.0],["1985-04-18",2.5512,2.5512,2.4981,2.4981,12195.0],["1985-04-19",2.4981,2.5512,2.4715,2.4715,3109.0],["1985-04-22",2.4981,2.4981,2.4981,2.4981,120.0],["1985-04-23",2.4981,2.4981,2.4449,2.4981,2391.0],["1985-04-24",2.4981,2.4981,2.4449,2.4449,4304.0],["1985-04-25",2.4715,2.5512,2.4715,2.5246,25227.0],["1985-04-26",2.5246,2.6442,2.5246,2.6044,18293.0],["1985-04-29",2.6044,2.6575,2.5778,2.6044,2630.0],["1985-04-30",2.6044,2.6309,2.5246,2.5246,16499.0],["1985-05-01",2.5246,2.5512,2.4715,2.4715,6217.0],["1985-05-02",2.4715,2.4981,2.4316,2.4316,8250.0],["1985-05-03",2.4316,2.4981,2.4183,2.4981,1913.0],["1985-05-06",2.4981,2.4981,2.4449,2.4449,25705.0],["1985-05-07",2.4449,2.4715,2.4449,2.4449,16977.0],["1985-05-08",2.4449,2.4715,2.4449,2.4715,4304.0],["1985-05-09",2.4183,2.4183,2.3918,2.3918,1913.0],["1985-05-10",2.3918,2.4183,2.3386,2.4183,8728.0],["1985-05-13",2.4183,2.4183,2.3652,2.3918,5021.0],["1985-05-14",2.3918,2.4183,2.3652,2.4183,18412.0],["1985-05-15",2.4183,2.4183,2.4183,2.4183,0.0],["1985-05-16",2.4183,2.4183,2.3652,2.3918,6576.0],["1985-05-17",2.3519,2.3519,2.2589,2.2589,7054.0],["1985-05-20",2.2589,2.3386,2.2589,2.2589,8010.0],["1985-05-21",2.2589,2.3386,2.2589,2.3386,3228.0],["1985-05-22",2.3386,2.3386,2.3386,2.3386,0.0],["1985-05-23",2.3386,2.3386,2.2855,2.3386,2869.0],["1985-05-24",2.2855,2.2855,2.2855,2.2855,2869.0],["1985-05-28",2.2855,2.2855,2.2855,2.2855,120.0],["1985-05-29",2.2855,2.2855,2.2589,2.2855,2869.0],["1985-05-30",2.2855,2.2855,2.2855,2.2855,0.0],["1985-05-31",2.312,2.312,2.312,2.312,120.0],["1985-06-03",2.312,2.312,2.2589,2.2855,4424.0],["1985-06-04",2.2855,2.312,2.2589,2.2589,4663.0],["1985-06-05",2.2589,2.2722,2.2589,2.2722,4065.0],["1985-06-06",2.312,2.312,2.312,2.312,239.0],["1985-06-07",2.312,2.312,2.2589,2.2589,1913.0],["1985-06-10",2.2323,2.2323,2.2057,2.2057,5858.0],["1985-06-11",2.2057,2.2323,2.2057,2.2057,48422.0],["1985-06-12",2.2057,2.2057,2.2057,2.2057,1076.0],["1985-06-13",2.2057,2.2057,2.1792,2.2057,3826.0],["1985-06-14",2.2057,2.2057,2.2057,2.2057,0.0],["1985-06-17",2.2057,2.2057,2.2057,2.2057,1913.0],["1985-06-18",2.2057,2.2323,2.2057,2.2057,5021.0],["1985-06-19",2.2057,2.2057,2.1127,2.1127,5021.0],["1985-06-20",2.1127,2.2057,2.1127,2.2057,50932.0],["1985-06-21",2.2057,2.2057,2.1526,2.1792,69344.0],["1985-06-24",2.1792,2.1792,2.126,2.1792,7293.0],["1985-06-25",2.1792,2.1792,2.126,2.1792,3467.0],["1985-06-26",2.1792,2.1792,2.126,2.1526,16021.0],["1985-06-27",2.1526,2.1526,2.126,2.126,53323.0],["1985-06-28",2.126,2.126,2.0994,2.0994,6576.0],["1985-07-01",2.0994,2.126,2.0463,2.0596,7771.0],["1985-07-02",2.0596,2.0994,2.0463,2.0596,6217.0],["1985-07-03",2.0596,2.126,2.0596,2.126,3706.0],["1985-07-05",2.126,2.126,2.0596,2.0994,3348.0],["1985-07-08",2.0994,2.1526,2.0994,2.1526,8489.0],["1985-07-09",2.1526,2.1526,2.0994,2.0994,14467.0],["1985-07-10",2.126,2.1792,2.126,2.1792,28575.0],["1985-07-11",2.1792,2.1792,2.126,2.1792,26303.0],["1985-07-12",2.1792,2.2323,2.126,2.2323,28096.0],["1985-07-15",2.2323,2.2589,2.1792,2.2057,40770.0],["1985-07-16",2.2057,2.2855,2.2057,2.2855,12554.0],["1985-07-17",2.2855,2.3386,2.2323,2.3386,37422.0],["1985-07-18",2.3386,2.3386,2.312,2.312,3348.0],["1985-07-19",2.312,2.3652,2.312,2.3652,14945.0],["1985-07-22",2.312,2.312,2.312,2.312,1196.0],["1985-07-23",2.312,2.3652,2.312,2.312,31205.0],["1985-07-24",2.312,2.312,2.2589,2.312,956.0],["1985-07-25",2.312,2.312,2.2589,2.312,39574.0],["1985-07-26",2.312,2.3652,2.2855,2.2855,14586.0],["1985-07-29",2.2855,2.3386,2.2589,2.2855,11956.0],["1985-07-30",2.2855,2.2855,2.2323,2.2323,4185.0],["1985-07-31",2.2323,2.2855,2.2323,2.2855,4782.0],["1985-08-01",2.2589,2.2589,2.2589,2.2589,120.0],["1985-08-02",2.2589,2.2855,2.2589,2.2855,40531.0],["1985-08-05",2.2855,2.2855,2.2589,2.2589,7652.0],["1985-08-06",2.2589,2.2855,2.2323,2.2855,69225.0],["1985-08-07",2.2855,2.2855,2.2323,2.2456,14347.0],["1985-08-08",2.2456,2.2589,2.2323,2.2589,956.0],["1985-08-09",2.2589,2.2855,2.2323,2.2323,31922.0],["1985-08-12",2.2323,2.2589,2.1792,2.1792,6695.0],["1985-08-13",2.1526,2.1526,2.126,2.1526,2511.0],["1985-08-14",2.126,2.126,2.0994,2.126,717.0],["1985-08-15",2.126,2.2057,2.0994,2.2057,16499.0],["1985-08-16",2.2057,2.2057,2.1526,2.2057,837.0],["1985-08-19",2.2057,2.2057,2.1792,2.2057,3228.0],["1985-08-20",2.2057,2.2057,2.1792,2.1924,6217.0],["1985-08-21",2.1924,2.2323,2.1792,2.2323,46389.0],["1985-08-22",2.2323,2.2323,2.2323,2.2323,0.0],["1985-08-23",2.2323,2.2323,2.2057,2.2057,33596.0],["1985-08-26",2.1792,2.1792,2.1792,2.1792,478.0],["1985-08-27",2.1792,2.1792,2.1792,2.1792,2869.0],["1985-08-28",2.1792,2.1792,2.1792,2.1792,2391.0],["1985-08-29",2.1792,2.2057,2.1792,2.1792,4782.0],["1985-08-30",2.1792,2.1792,2.1792,2.1792,1196.0],["1985-09-03",2.1792,2.2057,2.126,2.2057,2989.0],["1985-09-04",2.2057,2.2057,2.1526,2.1792,5141.0],["1985-09-05",2.1526,2.1526,2.1526,2.1526,239.0],["1985-09-06",2.1526,2.2057,2.1526,2.2057,20684.0],["1985-09-09",2.2057,2.2589,2.1792,2.2589,24390.0],["1985-09-10",2.2589,2.2589,2.2057,2.2057,31444.0],["1985-09-11",2.2057,2.2589,2.2057,2.2589,13271.0],["1985-09-12",2.2589,2.2589,2.2057,2.2589,8369.0],["1985-09-13",2.2057,2.2057,2.2057,2.2057,2630.0],["1985-09-16",2.2057,2.2589,2.2057,2.2057,8608.0],["1985-09-17",2.2057,2.2323,2.2057,2.2057,7293.0],["1985-09-18",2.219,2.2323,2.219,2.219,7174.0],["1985-09-19",2.219,2.2589,2.2057,2.2589,4424.0],["1985-09-20",2.2589,2.2589,2.2323,2.2589,1674.0],["1985-09-23",2.2589,2.2855,2.2323,2.2589,3826.0],["1985-09-24",2.2589,2.312,2.2323,2.2589,11717.0],["1985-09-25",2.2323,2.2323,2.2323,2.2323,359.0],["1985-09-26",2.2323,2.2589,2.2323,2.2589,29292.0],["1985-09-30",2.2589,2.2855,2.2323,2.2323,41846.0],["1985-10-01",2.2323,2.2589,2.2057,2.2589,14945.0],["1985-10-02",2.2589,2.2589,2.2057,2.2589,36226.0],["1985-10-03",2.219,2.219,2.2057,2.219,1435.0],["1985-10-04",2.219,2.2589,2.2057,2.2057,35987.0],["1985-10-07",2.2057,2.2589,2.2057,2.2057,13391.0],["1985-10-08",2.219,2.2589,2.219,2.2589,17934.0],["1985-10-09",2.2589,2.2589,2.2323,2.2589,3228.0],["1985-10-10",2.2589,2.2589,2.2589,2.2589,1196.0],["1985-10-11",2.2323,2.2323,2.2323,2.2323,2152.0],["1985-10-14",2.2456,2.2456,2.2456,2.2456,598.0],["1985-10-15",2.2456,2.2855,2.2323,2.2855,23314.0],["1985-10-16",2.2855,2.2855,2.2323,2.2589,4304.0],["1985-10-17",2.2589,2.2855,2.2323,2.2589,2391.0],["1985-10-18",2.2589,2.2589,2.2323,2.2589,10999.0],["1985-10-21",2.2323,2.2323,2.2323,2.2323,2750.0],["1985-10-22",2.2589,2.2589,2.2589,2.2589,598.0],["1985-10-23",2.2589,2.2589,2.2589,2.2589,598.0],["1985-10-24",2.2589,2.2589,2.2057,2.2589,956.0],["1985-10-25",2.2057,2.2057,2.1792,2.1792,14467.0],["1985-10-28",2.1792,2.2057,2.126,2.1792,29053.0],["1985-10-29",2.1792,2.1792,2.1792,2.1792,0.0],["1985-10-30",2.1792,2.1792,2.1792,2.1792,359.0],["1985-10-31",2.1792,2.1792,2.126,2.1792,18771.0],["1985-11-01",2.1792,2.1792,2.126,2.1659,16021.0],["1985-11-04",2.126,2.126,2.126,2.126,1196.0],["1985-11-05",2.126,2.126,2.126,2.126,3109.0],["1985-11-06",2.126,2.126,2.126,2.126,2391.0],["1985-11-07",2.126,2.1792,2.126,2.1526,12075.0],["1985-11-08",2.1792,2.1792,2.1792,2.1792,598.0],["1985-11-11",2.1792,2.1792,2.1526,2.1792,1076.0],["1985-11-12",2.1792,2.1792,2.126,2.126,2630.0],["1985-11-13",2.126,2.126,2.126,2.126,7891.0],["1985-11-14",2.126,2.1792,2.126,2.1792,2630.0],["1985-11-15",2.1792,2.1792,2.126,2.1792,2391.0],["1985-11-18",2.1659,2.1659,2.1526,2.1526,2391.0],["1985-11-19",2.1526,2.1659,2.1526,2.1526,3348.0],["1985-11-20",2.1526,2.1526,2.1526,2.1526,1674.0],["1985-11-21",2.126,2.126,2.126,2.126,3587.0],["1985-11-22",2.126,2.1792,2.126,2.1526,27140.0],["1985-11-25",2.1526,2.1659,2.1526,2.1526,3228.0],["1985-11-26",2.1526,2.1526,2.1526,2.1526,1196.0],["1985-11-27",2.126,2.126,2.126,2.126,717.0],["1985-11-29",2.1526,2.1526,2.1526,2.1526,1196.0],["1985-12-02",2.1526,2.1792,2.1526,2.1526,8489.0],["1985-12-03",2.1526,2.1526,2.1526,2.1526,1315.0],["1985-12-04",2.1526,2.1792,2.1526,2.1792,7174.0],["1985-12-05",2.1526,2.1526,2.126,2.1526,359.0],["1985-12-06",2.1526,2.1659,2.126,2.126,4782.0],["1985-12-09",2.126,2.1792,2.126,2.1526,20206.0],["1985-12-10",2.1526,2.1526,2.126,2.1526,2511.0],["1985-12-11",2.1526,2.1659,2.126,2.1526,1913.0],["1985-12-12",2.1526,2.1792,2.1526,2.1526,7413.0],["1985-12-13",2.1526,2.1659,2.1526,2.1659,3587.0],["1985-12-16",2.1659,2.1792,2.1526,2.1526,4304.0],["1985-12-17",2.1526,2.1659,2.1526,2.1659,13152.0],["1985-12-18",2.1659,2.1792,2.1526,2.1526,5500.0],["1985-12-19",2.1526,2.1792,2.1526,2.1526,12554.0],["1985-12-20",2.1526,2.1792,2.1526,2.1526,2989.0],["1985-12-23",2.1526,2.1792,2.1526,2.1526,17336.0],["1985-12-24",2.1526,2.1659,2.1526,2.1526,2272.0],["1985-12-26",2.1526,2.1526,2.0994,2.126,3706.0],["1985-12-27",2.126,2.1526,2.0994,2.1393,10521.0],["1985-12-30",2.1393,2.1393,2.126,2.126,10641.0],["1985-12-31",2.126,2.1526,2.126,2.126,4663.0],["1986-01-02",2.126,2.1526,2.126,2.126,4782.0],["1986-01-03",2.1526,2.1792,2.1526,2.1792,20325.0],["1986-01-06",2.1526,2.1526,2.126,2.1526,3228.0],["1986-01-07",2.1526,2.1526,2.1526,2.1526,1435.0],["1986-01-08",2.1526,2.1792,2.126,2.126,14825.0],["1986-01-09",2.126,2.1526,2.126,2.1526,1554.0],["1986-01-10",2.1526,2.1526,2.0994,2.1526,1435.0],["1986-01-13",2.0994,2.0994,2.0994,2.0994,837.0],["1986-01-14",2.1526,2.1526,2.1526,2.1526,1913.0],["1986-01-15",2.126,2.126,2.0994,2.0994,2630.0],["1986-01-16",2.0994,2.1526,2.0994,2.126,12195.0],["1986-01-17",2.126,2.126,2.126,2.126,6098.0],["1986-01-20",2.126,2.1526,2.126,2.126,837.0],["1986-01-21",2.126,2.1526,2.126,2.1526,2750.0],["1986-01-22",2.126,2.126,2.126,2.126,7174.0],["1986-01-23",2.126,2.1526,2.126,2.126,7532.0],["1986-01-24",2.126,2.1526,2.126,2.1526,2750.0],["1986-01-27",2.126,2.126,2.126,2.126,1793.0],["1986-01-28",2.126,2.1792,2.126,2.1526,43280.0],["1986-01-29",2.1526,2.1526,2.1526,2.1526,0.0],["1986-01-30",2.1526,2.2057,2.1526,2.2057,4543.0],["1986-01-31",2.2057,2.2057,2.1526,2.2057,12075.0],["1986-02-03",2.1526,2.1526,2.1526,2.1526,6576.0],["1986-02-04",2.1526,2.2057,2.1526,2.1526,6576.0],["1986-02-05",2.1526,2.2057,2.1526,2.2057,15064.0],["1986-02-06",2.2057,2.2589,2.1526,2.2323,62888.0],["1986-02-07",2.2589,2.3918,2.2589,2.3918,85485.0],["1986-02-10",2.3918,2.5246,2.3652,2.5246,87278.0],["1986-02-11",2.5246,2.7107,2.4981,2.7107,86681.0],["1986-02-12",2.7107,2.7107,2.6575,2.6575,39694.0],["1986-02-13",2.6575,2.7107,2.6575,2.6575,15543.0],["1986-02-14",2.6575,2.7107,2.6575,2.7107,30009.0],["1986-02-18",2.7107,2.7107,2.6575,2.6575,13152.0],["1986-02-19",2.6575,2.6841,2.6309,2.6575,25466.0],["1986-02-20",2.6575,2.6575,2.6309,2.6309,6217.0],["1986-02-21",2.6309,2.6575,2.5512,2.5512,13988.0],["1986-02-24",2.5778,2.6309,2.5778,2.5778,3706.0],["1986-02-25",2.5778,2.6309,2.5778,2.6309,12912.0],["1986-02-26",2.6309,2.6309,2.5778,2.5778,6217.0],["1986-02-27",2.5778,2.6044,2.5778,2.6044,18890.0],["1986-02-28",2.6044,2.6309,2.5778,2.5778,19966.0],["1986-03-03",2.5778,2.6309,2.5512,2.5778,384623.0],["1986-03-04",2.5778,2.6575,2.5778,2.6044,3706.0],["1986-03-05",2.6044,2.6309,2.6044,2.6044,4185.0],["1986-03-06",2.6044,2.6309,2.6044,2.6044,6217.0],["1986-03-07",2.6044,2.6176,2.6044,2.6044,12554.0],["1986-03-10",2.6044,2.6309,2.6044,2.6044,10880.0],["1986-03-11",2.6044,2.6309,2.5778,2.6044,29531.0],["1986-03-12",2.6044,2.6309,2.6044,2.6044,44357.0],["1986-03-13",2.6044,2.6309,2.6044,2.6044,15662.0],["1986-03-14",2.6044,2.6309,2.6044,2.6309,8369.0],["1986-03-17",2.6309,2.6309,2.6044,2.6044,7054.0],["1986-03-18",2.6176,2.6575,2.6176,2.6575,7293.0],["1986-03-19",2.6575,2.6575,2.6044,2.6044,5858.0],["1986-03-20",2.6044,2.6575,2.6044,2.6575,2630.0],["1986-03-21",2.6575,2.6575,2.6044,2.6176,9804.0],["1986-03-24",2.6176,2.6309,2.6044,2.6044,5261.0],["1986-03-25",2.6044,2.6309,2.6044,2.6309,2152.0],["1986-03-26",2.6309,2.6841,2.6044,2.6841,21760.0],["1986-03-27",2.6841,2.6841,2.6442,2.6442,9565.0],["1986-03-31",2.6442,2.6841,2.6309,2.6575,1913.0],["1986-04-01",2.6575,2.6575,2.6309,2.6575,13510.0],["1986-04-02",2.6575,2.6575,2.6575,2.6575,1076.0],["1986-04-03",2.6575,2.7107,2.6309,2.7107,41607.0],["1986-04-04",2.7107,2.7372,2.6708,2.6841,8250.0],["1986-04-07",2.6841,2.7372,2.6841,2.6841,10402.0],["1986-04-08",2.7107,2.9233,2.7107,2.9233,93974.0],["1986-04-09",2.9233,3.189,2.9233,2.9764,61812.0],["1986-04-10",2.9764,3.0561,2.9764,3.0561,4185.0],["1986-04-11",3.0561,3.2422,3.0296,3.189,19130.0],["1986-04-14",3.189,3.3485,3.189,3.3352,43520.0],["1986-04-15",3.3352,3.3485,3.2687,3.2687,15423.0],["1986-04-16",3.2687,3.3219,3.2687,3.2687,17217.0],["1986-04-17",3.2953,3.4548,3.2953,3.4548,20803.0],["1986-04-18",3.4548,3.4548,3.4016,3.4016,28336.0],["1986-04-21",3.4016,3.4282,3.4016,3.4016,13152.0],["1986-04-22",3.4016,3.4282,3.3219,3.4016,18532.0],["1986-04-23",3.4016,3.4016,3.3219,3.375,3826.0],["1986-04-24",3.375,3.4016,3.3219,3.375,12554.0],["1986-04-25",3.375,3.4016,3.3485,3.3485,8369.0],["1986-04-28",3.3485,3.375,3.3485,3.375,27379.0],["1986-04-29",3.375,3.375,3.3485,3.375,7652.0],["1986-04-30",3.375,3.4282,3.3219,3.3219,19249.0],["1986-05-01",3.3219,3.375,3.3219,3.3219,3945.0],["1986-05-02",3.3219,3.3485,3.3219,3.3485,3467.0],["1986-05-05",3.3485,3.375,3.3219,3.3485,23314.0],["1986-05-06",3.3485,3.3485,3.3219,3.3485,13630.0],["1986-05-07",3.3485,3.3485,3.2953,3.3352,116451.0],["1986-05-08",3.3352,3.3352,3.2953,3.3352,23314.0],["1986-05-09",3.3352,3.3352,3.2687,3.3352,4782.0],["1986-05-12",3.3219,3.3219,3.2687,3.3219,2391.0],["1986-05-13",3.2953,3.2953,3.2687,3.2953,19488.0],["1986-05-14",3.2953,3.3219,3.2687,3.3219,1913.0],["1986-05-15",3.3219,3.3219,3.3219,3.3219,0.0],["1986-05-16",3.3219,3.3219,3.2156,3.2156,9087.0],["1986-05-19",3.2687,3.2687,3.2687,3.2687,956.0],["1986-05-20",3.2156,3.2156,3.2156,3.2156,1196.0],["1986-05-21",3.2156,3.2687,3.2156,3.2156,8967.0],["1986-05-22",3.2156,3.2422,3.2156,3.2422,3706.0],["1986-05-23",3.2422,3.2687,3.2156,3.2422,3945.0],["1986-05-27",3.2422,3.2687,3.2156,3.2687,8847.0],["1986-05-28",3.3086,3.3086,3.2289,3.2687,2072.0],["1986-05-29",3.2687,3.2687,3.2289,3.2289,7174.0],["1986-05-30",3.2289,3.2687,3.2289,3.2289,7732.0],["1986-06-02",3.2289,3.2687,3.189,3.189,4543.0],["1986-06-03",3.189,3.189,3.1093,3.1093,4224.0],["1986-06-04",3.1093,3.1491,3.0296,3.1093,10920.0],["1986-06-05",3.1093,3.1093,3.0296,3.0296,2710.0],["1986-06-06",3.0296,3.0296,2.9498,3.0296,558.0],["1986-06-09",2.9498,2.9498,2.8701,2.9498,7652.0],["1986-06-10",2.9498,2.9498,2.8701,2.9498,3268.0],["1986-06-11",2.9498,2.9498,2.9498,2.9498,399.0],["1986-06-12",2.91,2.91,2.8701,2.91,23354.0],["1986-06-13",2.91,2.9498,2.8701,2.9498,5261.0],["1986-06-16",2.9498,2.9498,2.8701,2.91,2710.0],["1986-06-17",2.91,2.91,2.8302,2.8302,4623.0],["1986-06-18",2.8302,2.89,2.7904,2.89,3507.0],["1986-06-19",2.89,2.89,2.8302,2.8302,3746.0],["1986-06-20",2.8302,2.8701,2.7904,2.8701,1275.0],["1986-06-23",2.8701,2.8701,2.7904,2.8701,4384.0],["1986-06-24",2.8701,2.8701,2.7904,2.8302,7492.0],["1986-06-25",2.8302,2.9498,2.8103,2.9498,11478.0],["1986-06-26",2.9498,3.0296,2.91,3.0296,20245.0],["1986-06-27",3.0296,3.1491,3.0296,3.0694,40331.0],["1986-06-30",3.0694,3.1093,3.0296,3.0296,1275.0],["1986-07-01",3.0296,3.0694,3.0296,3.0296,1913.0],["1986-07-02",2.9897,2.9897,2.91,2.91,3348.0],["1986-07-03",2.9897,2.9897,2.9897,2.9897,399.0],["1986-07-07",2.9897,3.0296,2.8701,2.8701,2311.0],["1986-07-08",2.8302,2.8302,2.7904,2.7904,1993.0],["1986-07-09",2.7904,2.8701,2.7904,2.8701,3666.0],["1986-07-10",2.8701,2.9498,2.8302,2.9498,9326.0],["1986-07-11",2.9498,2.9498,2.8701,2.9498,3029.0],["1986-07-14",2.91,2.91,2.8701,2.8701,2152.0],["1986-07-15",2.8302,2.8302,2.7904,2.8302,2551.0],["1986-07-16",2.8302,2.8701,2.7904,2.7904,1435.0],["1986-07-17",2.7904,2.7904,2.7904,2.7904,638.0],["1986-07-18",2.7904,2.7904,2.7904,2.7904,3666.0],["1986-07-21",2.8701,2.8701,2.8701,2.8701,2391.0],["1986-07-22",2.91,2.91,2.91,2.91,159.0],["1986-07-23",2.91,2.91,2.91,2.91,638.0],["1986-07-24",2.91,2.91,2.8302,2.8302,3906.0],["1986-07-25",2.8302,2.91,2.8302,2.8302,1355.0],["1986-07-28",2.8302,2.91,2.8302,2.8701,4782.0],["1986-07-29",2.7904,2.7904,2.7904,2.7904,1514.0],["1986-07-30",2.91,2.91,2.91,2.91,239.0],["1986-07-31",2.91,2.91,2.8701,2.91,3985.0],["1986-08-01",2.91,2.91,2.8701,2.8701,5420.0],["1986-08-04",2.8701,2.9897,2.8502,2.91,3507.0],["1986-08-05",2.91,2.91,2.8701,2.91,1196.0],["1986-08-06",2.8701,2.8701,2.8701,2.8701,159.0],["1986-08-07",2.8701,2.8701,2.8701,2.8701,1036.0],["1986-08-08",2.8701,2.91,2.8302,2.8701,11318.0],["1986-08-11",2.8701,2.91,2.8302,2.8302,638.0],["1986-08-12",2.8302,2.91,2.8302,2.8502,8210.0],["1986-08-13",2.8502,2.8502,2.8502,2.8502,0.0],["1986-08-14",2.8302,2.8302,2.8302,2.8302,80.0],["1986-08-15",2.8502,2.89,2.8502,2.89,2949.0],["1986-08-18",2.8302,2.8302,2.8302,2.8302,128566.0],["1986-08-19",2.8302,2.8302,2.8302,2.8302,0.0],["1986-08-20",2.8701,2.91,2.8701,2.91,1993.0],["1986-08-21",2.91,2.91,2.8701,2.8701,11637.0],["1986-08-22",2.8701,2.91,2.8701,2.8701,4703.0],["1986-08-25",2.8701,2.91,2.8701,2.8701,7174.0],["1986-08-26",2.8701,2.91,2.8701,2.8701,956.0],["1986-08-27",2.8701,2.8701,2.8701,2.8701,4065.0],["1986-08-28",2.8701,2.8701,2.8701,2.8701,3666.0],["1986-08-29",2.8701,2.8701,2.8701,2.8701,558.0],["1986-09-02",2.8701,2.91,2.8701,2.8701,12275.0],["1986-09-03",2.8701,2.8701,2.8701,2.8701,638.0],["1986-09-04",2.8701,2.8701,2.8701,2.8701,1594.0],["1986-09-05",2.8701,2.91,2.8701,2.8701,10202.0],["1986-09-08",2.8701,2.8701,2.8701,2.8701,399.0],["1986-09-09",2.8701,2.8701,2.7505,2.8701,1913.0],["1986-09-10",2.8701,2.8701,2.8701,2.8701,0.0],["1986-09-11",2.7904,2.7904,2.6309,2.7107,6297.0],["1986-09-12",2.6309,2.6309,2.5911,2.6309,2630.0],["1986-09-15",2.5911,2.5911,2.5911,2.5911,399.0],["1986-09-16",2.5711,2.5711,2.5512,2.5512,6855.0],["1986-09-17",2.5512,2.5512,2.5512,2.5512,877.0],["1986-09-18",2.5512,2.6309,2.5512,2.6309,2232.0],["1986-09-19",2.6309,2.6309,2.5512,2.5512,956.0],["1986-09-22",2.5512,2.5512,2.5512,2.5512,558.0],["1986-09-23",2.5512,2.5512,2.5113,2.5512,6616.0],["1986-09-24",2.5512,2.5512,2.5113,2.5512,1036.0],["1986-09-25",2.5512,2.5512,2.5512,2.5512,0.0],["1986-09-26",2.5512,2.5512,2.5512,2.5512,0.0],["1986-09-29",2.5512,2.5911,2.5113,2.5313,7732.0],["1986-09-30",2.5313,2.5911,2.5313,2.5313,3985.0],["1986-10-01",2.5313,2.5911,2.5113,2.5512,5819.0],["1986-10-02",2.5512,2.6309,2.5313,2.6309,84807.0],["1986-10-03",2.6309,2.6309,2.5911,2.5911,3826.0],["1986-10-06",2.5911,2.6309,2.5911,2.5911,9485.0],["1986-10-07",2.5911,2.6708,2.5911,2.6708,3188.0],["1986-10-08",2.6708,2.6708,2.6309,2.6309,10840.0],["1986-10-09",2.6309,2.6309,2.6309,2.6309,0.0],["1986-10-10",2.6309,2.6309,2.6309,2.6309,0.0],["1986-10-13",2.6309,2.6309,2.6309,2.6309,5659.0],["1986-10-14",2.6309,2.6309,2.6309,2.6309,797.0],["1986-10-15",2.6708,2.7107,2.6708,2.7107,2232.0],["1986-10-16",2.7107,2.8302,2.6708,2.7904,18651.0],["1986-10-17",2.7904,2.8701,2.7904,2.7904,9007.0],["1986-10-20",2.7904,2.91,2.7904,2.91,1116.0],["1986-10-21",2.91,3.2687,2.8701,3.2687,32919.0],["1986-10-22",3.2687,3.3086,3.1491,3.1491,7014.0],["1986-10-23",3.1093,3.1093,3.0296,3.1093,6934.0],["1986-10-24",3.1093,3.1093,3.0296,3.0296,2391.0],["1986-10-27",3.0296,3.1093,3.0296,3.1093,4304.0],["1986-10-28",3.0296,3.0296,3.0296,3.0296,1993.0],["1986-10-29",3.0296,3.0296,3.0296,3.0296,478.0],["1986-10-30",3.0694,3.1491,3.0694,3.1491,8847.0],["1986-10-31",3.1491,3.2289,3.1491,3.189,5739.0],["1986-11-03",3.189,3.2289,3.189,3.189,1993.0],["1986-11-04",3.189,3.2289,3.1093,3.189,12753.0],["1986-11-05",3.189,3.189,3.1093,3.189,16579.0],["1986-11-06",3.189,3.189,3.1093,3.189,3826.0],["1986-11-07",3.189,3.189,3.1093,3.1491,4464.0],["1986-11-10",3.1491,3.189,3.1491,3.1491,3507.0],["1986-11-11",3.1491,3.2289,3.1491,3.2289,4145.0],["1986-11-12",3.2289,3.2289,3.1491,3.2289,1754.0],["1986-11-13",3.189,3.189,3.1491,3.189,1196.0],["1986-11-14",3.189,3.2289,3.1491,3.1491,1514.0],["1986-11-17",3.1491,3.1491,3.1491,3.1491,1594.0],["1986-11-18",3.1491,3.2289,3.1491,3.2289,4862.0],["1986-11-19",3.2289,3.3086,3.1491,3.3086,7094.0],["1986-11-20",3.3086,3.3086,3.2289,3.2289,4543.0],["1986-11-21",3.2289,3.2289,3.2289,3.2289,2790.0],["1986-11-24",3.2289,3.2687,3.2289,3.2687,3427.0],["1986-11-25",3.2687,3.2687,3.2289,3.2687,7811.0],["1986-11-26",3.2687,3.3086,3.2289,3.2687,50613.0],["1986-11-28",3.2687,3.2687,3.2289,3.2687,478.0],["1986-12-01",3.2687,3.2687,3.2289,3.2687,3587.0],["1986-12-02",3.189,3.189,3.189,3.189,1355.0],["1986-12-03",3.189,3.2687,3.189,3.189,2710.0],["1986-12-04",3.189,3.2687,3.1491,3.2687,1833.0],["1986-12-05",3.2687,3.2687,3.2687,3.2687,0.0],["1986-12-08",3.189,3.189,3.1093,3.1491,4464.0],["1986-12-09",3.1491,3.2289,3.1491,3.2289,115733.0],["1986-12-10",3.2289,3.3086,3.189,3.3086,18970.0],["1986-12-11",3.2687,3.2687,3.189,3.189,5181.0],["1986-12-12",3.189,3.2687,3.1491,3.1491,1435.0],["1986-12-15",3.1491,3.2289,3.1491,3.1491,3268.0],["1986-12-16",3.1491,3.2289,3.1491,3.2289,10840.0],["1986-12-17",3.2289,3.2289,3.1491,3.1491,61454.0],["1986-12-18",3.1491,3.2289,3.1491,3.1491,32919.0],["1986-12-19",3.1491,3.189,3.1491,3.1491,16898.0],["1986-12-22",3.1491,3.2289,3.1491,3.1491,2710.0],["1986-12-23",3.1491,3.2289,3.1491,3.2289,89351.0],["1986-12-24",3.189,3.189,3.1491,3.1491,7891.0],["1986-12-26",3.1491,3.2289,3.1093,3.2289,4224.0],["1986-12-29",3.189,3.189,3.1093,3.1093,3587.0],["1986-12-30",3.1093,3.2289,3.0694,3.0694,15064.0],["1986-12-31",3.0694,3.1093,3.0296,3.1093,14586.0],["1987-01-02",3.1093,3.1093,3.0296,3.1093,6456.0],["1987-01-05",3.1093,3.1491,3.0694,3.1491,4543.0],["1987-01-06",3.1491,3.1491,3.1093,3.1093,1435.0],["1987-01-07",3.1093,3.1491,3.1093,3.1491,32759.0],["1987-01-08",3.1093,3.1093,3.1093,3.1093,558.0],["1987-01-09",3.1093,3.189,3.1093,3.189,12195.0],["1987-01-12",3.189,3.189,3.1093,3.189,16898.0],["1987-01-13",3.189,3.189,3.189,3.189,80.0],["1987-01-14",3.189,3.189,3.1093,3.1093,399.0],["1987-01-15",3.1491,3.189,3.1491,3.1491,5101.0],["1987-01-16",3.1491,3.1491,3.1093,3.1093,1833.0],["1987-01-19",3.1093,3.189,3.1093,3.189,717.0],["1987-01-20",3.189,3.189,3.1093,3.1491,7174.0],["1987-01-21",3.1491,3.189,3.1491,3.1491,3507.0],["1987-01-22",3.1491,3.189,3.1491,3.1491,3348.0],["1987-01-23",3.1491,3.2289,3.1491,3.1491,4543.0],["1987-01-26",3.1491,3.1491,3.1292,3.1491,797.0],["1987-01-27",3.1491,3.1491,3.1491,3.1491,1275.0],["1987-01-28",3.1491,3.2289,3.1491,3.1491,2710.0],["1987-01-29",3.1491,3.2289,3.1491,3.1491,18093.0],["1987-01-30",3.1491,3.1491,3.1491,3.1491,0.0],["1987-02-02",3.1491,3.2289,3.1491,3.1491,19209.0],["1987-02-03",3.1491,3.2289,3.1491,3.2289,2790.0],["1987-02-04",3.2289,3.2289,3.1491,3.2289,1355.0],["1987-02-05",3.2289,3.2289,3.1491,3.1491,38020.0],["1987-02-06",3.1491,3.2289,3.1491,3.1691,64164.0],["1987-02-09",3.1691,3.2289,3.1491,3.1491,5659.0],["1987-02-10",3.1491,3.2289,3.1491,3.2289,5659.0],["1987-02-11",3.2289,3.2687,3.189,3.2289,7891.0],["1987-02-12",3.2289,3.2687,3.189,3.2089,6775.0],["1987-02-13",3.189,3.189,3.189,3.189,1435.0],["1987-02-17",3.189,3.3086,3.189,3.2687,6536.0],["1987-02-18",3.2687,3.3086,3.189,3.2687,17934.0],["1987-02-19",3.3086,3.4282,3.3086,3.3086,8050.0],["1987-02-20",3.3485,3.468,3.3485,3.468,2551.0],["1987-02-23",3.468,3.468,3.468,3.468,4065.0],["1987-02-24",3.468,3.468,3.3883,3.3883,53403.0],["1987-02-25",3.3883,3.468,3.3883,3.468,319.0],["1987-02-26",3.468,3.468,3.3883,3.468,319.0],["1987-02-27",3.468,3.468,3.3883,3.4282,1116.0],["1987-03-02",3.4282,3.468,3.4282,3.4282,2391.0],["1987-03-03",3.3883,3.3883,3.3883,3.3883,956.0],["1987-03-04",3.3883,3.468,3.3883,3.3883,717.0],["1987-03-05",3.3883,3.468,3.3883,3.3883,3029.0],["1987-03-06",3.3883,3.3883,3.3883,3.3883,239.0],["1987-03-09",3.3883,3.3883,3.1491,3.1491,8529.0],["1987-03-10",3.1491,3.2289,3.1491,3.189,2232.0],["1987-03-11",3.189,3.2289,3.1491,3.2289,3029.0],["1987-03-12",3.2289,3.2289,3.1491,3.189,2471.0],["1987-03-13",3.189,3.2289,3.1491,3.2289,26383.0],["1987-03-16",3.1491,3.1491,3.1491,3.1491,80.0],["1987-03-17",3.1691,3.2687,3.1691,3.2687,12195.0],["1987-03-18",3.2687,3.3485,3.2089,3.2687,13709.0],["1987-03-19",3.2687,3.2687,3.2289,3.2289,3746.0],["1987-03-20",3.189,3.189,3.189,3.189,797.0],["1987-03-23",3.189,3.189,3.189,3.189,399.0],["1987-03-24",3.189,3.189,3.1491,3.1491,1514.0],["1987-03-25",3.1491,3.2289,3.1491,3.2289,1913.0],["1987-03-26",3.2089,3.2089,3.1491,3.1491,8927.0],["1987-03-27",3.1491,3.1491,3.1491,3.1491,0.0],["1987-03-30",3.1491,3.189,3.1491,3.189,239.0],["1987-03-31",3.189,3.2289,3.0694,3.2289,7253.0],["1987-04-01",3.189,3.189,3.0694,3.189,3268.0],["1987-04-02",3.189,3.2289,3.1491,3.2289,11637.0],["1987-04-03",3.2289,3.3086,3.1491,3.3086,3906.0],["1987-04-06",3.3086,3.3086,3.2289,3.3086,8529.0],["1987-04-07",3.3086,3.3086,3.189,3.189,10521.0],["1987-04-08",3.189,3.2289,3.1491,3.1491,2551.0],["1987-04-09",3.1491,3.2289,3.1491,3.2289,2630.0],["1987-04-10",3.2289,3.2289,3.1491,3.2289,2630.0],["1987-04-13",3.189,3.189,3.1491,3.1491,3427.0],["1987-04-14",3.1491,3.1691,3.1093,3.1491,3666.0],["1987-04-15",3.1491,3.2687,3.1093,3.2687,3029.0],["1987-04-16",3.2687,3.2687,3.189,3.189,9166.0],["1987-04-20",3.2687,3.3485,3.2687,3.2687,26622.0],["1987-04-21",3.3883,3.3883,3.3883,3.3883,159.0],["1987-04-22",3.3883,3.3883,3.3883,3.3883,399.0],["1987-04-23",3.3485,3.3485,3.2687,3.2687,6058.0],["1987-04-24",3.3086,3.3485,3.3086,3.3485,2790.0],["1987-04-27",3.3485,3.3485,3.189,3.2687,5819.0],["1987-04-28",3.2289,3.2289,3.189,3.2289,3587.0],["1987-04-29",3.189,3.189,3.189,3.189,558.0],["1987-04-30",3.189,3.2687,3.1491,3.2687,18811.0],["1987-05-01",3.2687,3.5478,3.2687,3.5478,8768.0],["1987-05-04",3.5478,3.5478,3.4282,3.5079,5181.0],["1987-05-05",3.5079,3.5079,3.4282,3.5079,14507.0],["1987-05-06",3.5079,3.5478,3.4282,3.5478,7413.0],["1987-05-07",3.5079,3.5079,3.4282,3.4282,2391.0],["1987-05-08",3.5079,3.5079,3.5079,3.5079,877.0],["1987-05-11",3.5079,3.5079,3.3883,3.468,7094.0],["1987-05-12",3.468,3.468,3.3485,3.468,638.0],["1987-05-13",3.4282,3.4282,3.3485,3.4282,1435.0],["1987-05-14",3.4282,3.4282,3.3086,3.3086,3427.0],["1987-05-15",3.3086,3.3086,3.2687,3.2687,1514.0],["1987-05-18",3.2687,3.2887,3.1491,3.1491,7174.0],["1987-05-19",3.1491,3.2289,3.1491,3.1491,3348.0],["1987-05-20",3.0694,3.0694,3.0694,3.0694,638.0],["1987-05-21",3.1093,3.1093,3.1093,3.1093,2311.0],["1987-05-22",3.1093,3.189,3.1093,3.189,7891.0],["1987-05-26",3.189,3.189,3.189,3.189,0.0],["1987-05-27",3.189,3.189,3.189,3.189,159.0],["1987-05-28",3.1491,3.1491,3.1491,3.1491,399.0],["1987-05-29",3.2887,3.2887,3.2289,3.2887,956.0],["1987-06-01",3.2887,3.2887,3.2887,3.2887,6164.0],["1987-06-02",3.2887,3.2887,3.2289,3.2289,1754.0],["1987-06-03",3.2289,3.4083,3.2289,3.4083,183696.0],["1987-06-04",3.4083,3.4083,3.3485,3.4083,3029.0],["1987-06-05",3.4083,3.468,3.3784,3.468,7386.0],["1987-06-08",3.468,3.468,3.4083,3.4083,638.0],["1987-06-09",3.468,3.468,3.468,3.468,2657.0],["1987-06-10",3.4681,3.5278,3.3485,3.3485,8502.0],["1987-06-11",3.3485,3.5278,3.3485,3.5278,11903.0],["1987-06-12",3.5278,3.5278,3.468,3.5278,6111.0],["1987-06-15",3.5278,3.5278,3.468,3.5278,2232.0],["1987-06-16",3.5278,3.5278,3.468,3.5278,11637.0],["1987-06-17",3.5278,3.5278,3.468,3.468,1328.0],["1987-06-18",3.468,3.5278,3.468,3.468,1169.0],["1987-06-19",3.468,3.5577,3.468,3.468,5579.0],["1987-06-22",3.5278,3.5577,3.5278,3.5577,1700.0],["1987-06-23",3.5577,3.5577,3.468,3.5577,1594.0],["1987-06-24",3.5577,3.5577,3.468,3.468,478.0],["1987-06-25",3.468,3.5577,3.468,3.5278,1010.0],["1987-06-26",3.5278,3.5577,3.468,3.5577,12222.0],["1987-06-29",3.5577,3.5876,3.5577,3.5876,903.0],["1987-06-30",3.5876,3.5876,3.468,3.5876,20458.0],["1987-07-01",3.5876,3.5876,3.5278,3.5876,2869.0],["1987-07-02",3.5876,3.5876,3.5876,3.5876,1382.0],["1987-07-06",3.5876,3.6474,3.5278,3.6474,2019.0],["1987-07-07",3.6474,3.8268,3.6474,3.8268,6164.0],["1987-07-08",3.8268,4.1258,3.8268,3.9464,21468.0],["1987-07-09",3.9464,4.066,3.9464,3.9464,24868.0],["1987-07-10",3.9464,4.066,3.9464,4.066,127743.0],["1987-07-13",4.066,4.066,3.9464,4.066,3613.0],["1987-07-14",4.066,4.066,3.9464,4.066,1594.0],["1987-07-15",4.0062,4.0062,3.8268,3.8268,33158.0],["1987-07-16",3.8866,4.0062,3.8866,3.8866,3188.0],["1987-07-17",3.8866,4.0062,3.8866,4.0062,26462.0],["1987-07-20",4.0062,4.0062,3.8866,4.0062,2657.0],["1987-07-21",4.0062,4.066,3.9464,4.0062,8874.0],["1987-07-22",4.0062,4.066,3.9464,3.9464,5845.0],["1987-07-23",4.0062,4.0062,4.0062,4.0062,2763.0],["1987-07-24",4.0062,4.066,4.0062,4.066,4038.0],["1987-07-27",3.9464,3.9464,3.9464,3.9464,478.0],["1987-07-28",3.9464,3.9464,3.9464,3.9464,1063.0],["1987-07-29",3.9464,3.9464,3.9464,3.9464,319.0],["1987-07-30",4.0062,4.1258,4.0062,4.1258,1222.0],["1987-07-31",4.1258,4.1258,4.0062,4.0062,1807.0],["1987-08-03",4.0062,4.066,3.9464,3.9464,3985.0],["1987-08-04",4.066,4.066,4.066,4.066,372.0],["1987-08-05",4.066,4.066,3.9464,4.066,18598.0],["1987-08-06",4.066,4.066,3.9464,4.0062,5101.0],["1987-08-07",4.0062,4.066,3.9464,4.066,6323.0],["1987-08-10",4.066,4.066,3.9464,4.0062,2923.0],["1987-08-11",4.0062,4.066,3.9464,3.9464,5633.0],["1987-08-12",3.9464,4.066,3.9464,3.9464,15994.0],["1987-08-13",3.9464,4.066,3.9464,4.0062,10362.0],["1987-08-14",4.0062,4.066,3.9464,4.0062,1169.0],["1987-08-17",4.066,4.066,4.066,4.066,159.0],["1987-08-18",4.066,4.066,3.9464,3.9464,3826.0],["1987-08-19",3.9464,4.0062,3.9464,3.9464,11053.0],["1987-08-20",3.9464,4.0062,3.9464,4.0062,3029.0],["1987-08-21",4.0062,4.066,3.9464,4.0062,3454.0],["1987-08-24",4.0062,4.1258,4.0062,4.1258,2976.0],["1987-08-25",4.1258,4.1258,4.0062,4.1258,10415.0],["1987-08-26",4.1258,4.1258,4.0062,4.0062,5101.0],["1987-08-27",4.0062,4.066,4.0062,4.0062,691.0],["1987-08-28",3.9464,3.9464,3.9464,3.9464,425.0],["1987-08-31",3.9464,4.066,3.9464,4.066,2285.0],["1987-09-01",4.066,4.066,4.0062,4.0062,585.0],["1987-09-02",4.0062,4.0062,3.9464,3.9464,2869.0],["1987-09-03",3.9464,4.0062,3.9165,4.0062,35390.0],["1987-09-04",4.0062,4.0062,3.9464,3.9464,159.0],["1987-09-08",3.9464,4.0062,3.9464,3.9763,4198.0],["1987-09-09",3.9464,3.9464,3.9464,3.9464,1488.0],["1987-09-10",3.9464,4.0062,3.9464,3.9763,10521.0],["1987-09-11",4.0062,4.0062,4.0062,4.0062,266.0],["1987-09-14",4.0062,4.0062,4.0062,4.0062,106.0],["1987-09-15",4.0062,4.0062,3.8866,3.8866,3348.0],["1987-09-16",3.8866,3.9464,3.8268,3.8268,2497.0],["1987-09-17",3.8268,3.8268,3.8268,3.8268,266.0],["1987-09-18",3.8268,3.8268,3.8268,3.8268,3188.0],["1987-09-21",3.767,3.767,3.7072,3.7072,2126.0],["1987-09-22",3.7072,4.066,3.7072,3.9763,18811.0],["1987-09-23",3.9763,4.1258,3.9464,4.0062,8874.0],["1987-09-24",4.0062,4.1258,4.0062,4.1258,2179.0],["1987-09-25",4.1258,4.1258,4.0062,4.0062,2444.0],["1987-09-28",4.0062,4.1258,4.0062,4.0062,2338.0],["1987-09-29",4.066,4.1258,4.066,4.1258,2923.0],["1987-09-30",4.1258,4.1258,4.0959,4.0959,2816.0],["1987-10-01",4.066,4.066,4.0062,4.0062,3295.0],["1987-10-02",4.0062,4.0062,4.0062,4.0062,266.0],["1987-10-05",4.0062,4.0062,4.0062,4.0062,213.0],["1987-10-06",4.0062,4.0062,4.0062,4.0062,53.0],["1987-10-07",4.0062,4.1258,4.0062,4.066,1010.0],["1987-10-08",4.066,4.066,3.9464,3.9464,5526.0],["1987-10-09",3.9464,4.0062,3.9464,4.0062,27100.0],["1987-10-12",4.0062,4.0062,3.7072,3.767,8874.0],["1987-10-13",3.767,3.767,3.7072,3.767,1222.0],["1987-10-14",3.767,3.767,3.7072,3.7072,11690.0],["1987-10-15",3.7072,3.7072,3.6474,3.6474,2126.0],["1987-10-16",3.6474,3.7072,3.5876,3.5876,5739.0],["1987-10-19",3.468,3.468,3.1093,3.1093,4836.0],["1987-10-20",3.1093,3.1093,2.9897,3.1093,9352.0],["1987-10-21",3.1093,3.4083,3.0495,3.4083,4942.0],["1987-10-22",3.4083,3.4083,3.1691,3.1691,3720.0],["1987-10-23",3.1691,3.2887,3.1093,3.1093,2976.0],["1987-10-26",3.1093,3.1093,2.7505,2.8103,5579.0],["1987-10-27",2.8103,2.8103,2.6907,2.8103,7227.0],["1987-10-28",2.8103,2.8103,2.5113,2.5113,8927.0],["1987-10-29",2.5113,2.6907,2.5113,2.6309,4517.0],["1987-10-30",2.6608,2.9897,2.6608,2.9897,21308.0],["1987-11-02",2.9897,3.0495,2.9299,3.0495,1807.0],["1987-11-03",2.9897,2.9897,2.9897,2.9897,53.0],["1987-11-04",2.9897,2.9897,2.9299,2.9897,11797.0],["1987-11-05",2.9897,3.1093,2.9299,2.9299,25081.0],["1987-11-06",2.9299,3.0495,2.9299,3.0495,744.0],["1987-11-09",3.0495,3.0495,2.9299,2.9897,1328.0],["1987-11-10",2.9299,2.9299,2.8103,2.8103,2604.0],["1987-11-11",2.8103,2.8103,2.8103,2.8103,0.0],["1987-11-12",2.9299,2.9299,2.9299,2.9299,956.0],["1987-11-13",2.9,2.9,2.8103,2.8701,11637.0],["1987-11-16",2.8701,2.9897,2.8701,2.8701,4729.0],["1987-11-17",2.8701,2.8701,2.8103,2.8103,4464.0],["1987-11-18",2.8103,2.9299,2.8103,2.9,6217.0],["1987-11-19",2.9,2.9299,2.8701,2.9299,1328.0],["1987-11-20",2.8103,2.8103,2.8103,2.8103,4251.0],["1987-11-23",2.8467,2.9375,2.8467,2.9375,14985.0],["1987-11-24",2.9375,2.9375,2.9375,2.9375,0.0],["1987-11-25",2.9375,2.9678,2.8467,2.8467,638.0],["1987-11-27",2.8467,2.8467,2.8467,2.8467,0.0],["1987-11-30",2.8467,2.9678,2.8467,2.8467,3560.0],["1987-12-01",2.8467,2.8467,2.8467,2.8467,319.0],["1987-12-02",3.0284,3.0284,3.0284,3.0284,159.0],["1987-12-03",2.9981,2.9981,2.9072,2.9072,6005.0],["1987-12-04",2.9072,2.9375,2.8467,2.9072,21786.0],["1987-12-07",2.9072,2.9072,2.8467,2.8467,2179.0],["1987-12-08",2.8769,2.9072,2.8769,2.9072,2444.0],["1987-12-09",2.9072,2.9678,2.9072,2.9072,28110.0],["1987-12-10",2.9072,2.9678,2.9072,2.9678,1435.0],["1987-12-11",2.9678,2.9678,2.8769,2.9678,1966.0],["1987-12-14",2.9375,2.9375,2.8467,2.8467,6908.0],["1987-12-15",2.8467,2.9678,2.8467,2.9678,134438.0],["1987-12-16",2.9678,3.0889,2.9072,3.0889,11850.0],["1987-12-17",3.0889,3.0889,2.9678,3.0889,21361.0],["1987-12-18",3.0889,3.0889,2.9678,3.0889,17217.0],["1987-12-21",3.0889,3.1495,3.0284,3.1495,1966.0],["1987-12-22",3.1495,3.1495,3.0284,3.0284,3348.0],["1987-12-23",3.0284,3.1495,3.0284,3.1495,12168.0],["1987-12-24",3.1495,3.2101,3.1495,3.2101,2126.0],["1987-12-28",3.1495,3.1495,3.0889,3.0889,1594.0],["1987-12-29",3.0889,3.1495,3.0889,3.0889,266.0],["1987-12-30",3.0889,3.1495,3.0889,3.0889,8821.0],["1987-12-31",3.0889,3.1495,2.9678,3.0284,10574.0],["1988-01-04",3.0284,3.1495,2.9678,2.9678,1594.0],["1988-01-05",2.9678,3.0889,2.9678,3.0586,10309.0],["1988-01-06",3.0586,3.0586,3.0586,3.0586,0.0],["1988-01-07",3.0586,3.0889,3.0284,3.0284,61958.0],["1988-01-08",3.0284,3.0284,3.0284,3.0284,0.0],["1988-01-11",3.0284,3.0889,3.0284,3.0889,16473.0],["1988-01-12",3.0889,3.0889,3.0284,3.0284,7811.0],["1988-01-13",3.0284,3.0284,3.0284,3.0284,0.0],["1988-01-14",2.9678,2.9678,2.9678,2.9678,159.0],["1988-01-15",2.9678,2.9678,2.9678,2.9678,0.0],["1988-01-18",2.9678,3.0889,2.9678,3.0889,585.0],["1988-01-19",3.0889,3.0889,3.0889,3.0889,0.0],["1988-01-20",3.0889,3.0889,3.0889,3.0889,106.0],["1988-01-21",3.0889,3.0889,3.0889,3.0889,0.0],["1988-01-22",3.0284,3.0284,2.9678,2.9678,2763.0],["1988-01-25",2.9678,2.9981,2.9678,2.9678,1860.0],["1988-01-26",2.9678,2.9981,2.9678,2.9678,797.0],["1988-01-27",2.9678,2.9678,2.9678,2.9678,0.0],["1988-01-28",2.9678,2.9678,2.9678,2.9678,2126.0],["1988-01-29",2.9678,3.0284,2.9072,3.0284,2816.0],["1988-02-01",3.0284,3.0284,2.9072,2.9981,638.0],["1988-02-02",2.9981,2.9981,2.9981,2.9981,531.0],["1988-02-03",2.9981,2.9981,2.9072,2.9981,797.0],["1988-02-04",2.9678,2.9678,2.8164,2.8467,29491.0],["1988-02-05",2.8467,2.9072,2.8467,2.8467,14453.0],["1988-02-08",2.9072,2.9072,2.9072,2.9072,638.0],["1988-02-09",2.9072,2.9072,2.7861,2.7861,1647.0],["1988-02-10",2.7861,2.9072,2.7861,2.8467,4357.0],["1988-02-11",2.8467,2.9072,2.8467,2.8467,12115.0],["1988-02-12",2.8467,2.8467,2.8467,2.8467,0.0],["1988-02-16",2.8835,2.9448,2.8221,2.8221,425.0],["1988-02-17",2.9448,2.9448,2.9448,2.9448,159.0],["1988-02-18",2.9448,2.9448,2.8221,2.8221,3454.0],["1988-02-19",2.8221,3.0062,2.8221,2.9448,10043.0],["1988-02-22",2.9448,2.9448,2.8835,2.9448,3826.0],["1988-02-23",2.9448,2.9448,2.8835,2.8835,2126.0],["1988-02-24",2.8835,2.9448,2.8835,2.8835,5579.0],["1988-02-25",2.8835,2.9448,2.8835,2.9448,27100.0],["1988-02-26",2.9448,2.9448,2.8835,2.9448,7227.0],["1988-02-29",2.9448,2.9448,2.8835,2.9448,19820.0],["1988-03-01",2.9448,2.9448,2.9141,2.9448,4198.0],["1988-03-02",2.9448,2.9448,2.8835,2.9448,13284.0],["1988-03-03",2.9448,2.9448,2.9448,2.9448,10681.0],["1988-03-04",2.9448,3.0062,2.9448,3.0062,15091.0],["1988-03-07",3.0062,3.0062,2.9448,3.0062,9458.0],["1988-03-08",3.0062,3.0675,2.9448,3.0675,6111.0],["1988-03-09",3.0675,3.0675,3.0062,3.0675,26569.0],["1988-03-10",3.0675,3.1289,3.0675,3.1289,5101.0],["1988-03-11",3.1289,3.1289,3.0368,3.1289,11159.0],["1988-03-14",3.1289,3.1902,3.0675,3.1289,12966.0],["1988-03-15",3.1289,3.1902,3.0062,3.1289,42988.0],["1988-03-16",3.1289,3.1289,3.1289,3.1289,1647.0],["1988-03-17",3.1289,3.1902,3.1289,3.1902,2126.0],["1988-03-18",3.1902,3.3743,3.1289,3.2516,7758.0],["1988-03-21",3.2516,3.3743,3.2516,3.3743,4942.0],["1988-03-22",3.3743,3.6197,3.3743,3.6197,31298.0],["1988-03-23",3.6197,3.6197,3.497,3.497,903.0],["1988-03-24",3.497,3.6197,3.497,3.6197,5101.0],["1988-03-25",3.6197,3.681,3.5583,3.5583,850.0],["1988-03-28",3.5583,3.681,3.5276,3.5583,44848.0],["1988-03-29",3.5583,3.681,3.5583,3.5583,1328.0],["1988-03-30",3.5583,3.681,3.5583,3.681,6748.0],["1988-03-31",3.681,3.681,3.5583,3.681,16419.0],["1988-04-04",3.681,3.681,3.6197,3.6197,8343.0],["1988-04-05",3.6197,3.681,3.6197,3.681,24709.0],["1988-04-06",3.681,3.681,3.589,3.6197,2444.0],["1988-04-07",3.6197,3.7424,3.6197,3.6197,6961.0],["1988-04-08",3.6197,3.7424,3.6197,3.6197,4889.0],["1988-04-11",3.6197,3.7424,3.6197,3.6197,2657.0],["1988-04-12",3.6197,3.7424,3.6197,3.6197,2444.0],["1988-04-13",3.6197,3.6197,3.6197,3.6197,478.0],["1988-04-14",3.6197,3.681,3.5583,3.681,3188.0],["1988-04-15",3.6197,3.6197,3.4356,3.6197,797.0],["1988-04-18",3.4356,3.4356,3.4356,3.4356,213.0],["1988-04-19",3.497,3.6197,3.497,3.6197,1169.0],["1988-04-20",3.6197,3.6197,3.497,3.497,638.0],["1988-04-21",3.497,3.6197,3.497,3.6197,1169.0],["1988-04-22",3.6197,3.6197,3.497,3.6197,1328.0],["1988-04-25",3.6197,3.6197,3.497,3.5583,5686.0],["1988-04-26",3.6197,3.8037,3.6197,3.8037,18758.0],["1988-04-27",3.8037,3.8651,3.681,3.8651,744.0],["1988-04-28",3.8651,3.8651,3.7424,3.7424,2710.0],["1988-04-29",3.7424,3.8651,3.681,3.8651,5420.0],["1988-05-02",3.8651,3.9878,3.7424,3.8651,23274.0],["1988-05-03",3.9642,4.0881,3.9642,4.0881,8821.0],["1988-05-04",4.0881,4.15,3.9642,4.15,6536.0],["1988-05-05",4.15,4.2119,4.0881,4.2119,5420.0],["1988-05-06",4.2119,4.2739,4.0881,4.15,6802.0],["1988-05-09",4.15,4.2739,4.0881,4.2119,23593.0],["1988-05-10",4.2119,4.2739,4.0881,4.2739,3188.0],["1988-05-11",4.2119,4.2119,4.15,4.15,12859.0],["1988-05-12",4.15,4.2739,4.15,4.2119,17482.0],["1988-05-13",4.2119,4.2119,4.15,4.15,2019.0],["1988-05-16",4.15,4.2119,4.15,4.2119,7599.0],["1988-05-17",4.2119,4.2739,4.15,4.15,6270.0],["1988-05-18",4.15,4.2739,4.0261,4.0261,17323.0],["1988-05-19",4.0261,4.0261,3.9022,3.9022,12753.0],["1988-05-20",3.9022,3.9022,3.9022,3.9022,53.0],["1988-05-23",3.9022,4.0261,3.8403,3.9022,11425.0],["1988-05-24",3.9022,4.0261,3.9022,3.9642,2232.0],["1988-05-25",4.0261,4.0261,4.0261,4.0261,53.0],["1988-05-26",4.0261,4.0261,3.9022,3.9642,1435.0],["1988-05-27",3.9642,4.0261,3.9642,3.9642,1807.0],["1988-05-31",3.9642,4.0261,3.9642,3.9642,5048.0],["1988-06-01",3.9642,4.0571,3.9642,4.0261,47292.0],["1988-06-02",4.0261,4.15,4.0261,4.0261,159.0],["1988-06-03",4.0261,4.15,4.0261,4.0261,372.0],["1988-06-06",4.0261,4.0261,4.0261,4.0261,691.0],["1988-06-07",4.0571,4.0571,4.0571,4.0571,531.0],["1988-06-08",4.0571,4.0571,4.0571,4.0571,319.0],["1988-06-09",4.0881,4.2119,4.0881,4.0881,2710.0],["1988-06-10",4.0881,4.2119,4.0881,4.15,1328.0],["1988-06-13",4.15,4.2739,4.0881,4.2739,30395.0],["1988-06-14",4.2739,4.2739,4.15,4.15,4145.0],["1988-06-15",4.15,4.2739,4.15,4.2429,7439.0],["1988-06-16",4.2429,4.2739,4.15,4.2119,14241.0],["1988-06-17",4.2119,4.3358,4.2119,4.3358,5367.0],["1988-06-20",4.3358,4.3978,4.3358,4.3978,3135.0],["1988-06-21",4.3978,4.4597,4.3358,4.3978,72267.0],["1988-06-22",4.3978,4.4597,4.3358,4.3358,2763.0],["1988-06-23",4.3358,4.3358,4.3358,4.3358,2126.0],["1988-06-24",4.3358,4.3358,4.3358,4.3358,8715.0],["1988-06-27",4.3358,4.3978,4.2739,4.2739,24496.0],["1988-06-28",4.2739,4.3978,4.2739,4.3978,4357.0],["1988-06-29",4.3358,4.3358,4.2739,4.2739,4251.0],["1988-06-30",4.2739,4.3358,4.2739,4.3358,2179.0],["1988-07-01",4.3358,4.3358,4.2739,4.2739,638.0],["1988-07-05",4.2739,4.2739,4.2739,4.2739,1116.0],["1988-07-06",4.2739,4.2739,4.2739,4.2739,1222.0],["1988-07-07",4.2739,4.3358,4.2739,4.2739,15304.0],["1988-07-08",4.2739,4.3358,4.2739,4.2739,13656.0],["1988-07-11",4.2739,4.3358,4.2739,4.3358,266.0],["1988-07-12",4.3358,4.3358,4.2739,4.3358,425.0],["1988-07-13",4.3358,4.3358,4.2739,4.3358,12381.0],["1988-07-14",4.3358,4.3358,4.2739,4.2739,1541.0],["1988-07-15",4.2739,4.3358,4.2739,4.2739,1382.0],["1988-07-18",4.2739,4.3358,4.2739,4.3358,4782.0],["1988-07-19",4.3358,4.3358,4.2739,4.2739,6217.0],["1988-07-20",4.2739,4.2739,4.2119,4.2119,3082.0],["1988-07-21",4.2119,4.2739,4.119,4.2739,48302.0],["1988-07-22",4.2739,4.2739,4.15,4.15,5792.0],["1988-07-25",4.15,4.2739,4.15,4.15,585.0],["1988-07-26",4.15,4.15,4.15,4.15,0.0],["1988-07-27",4.15,4.15,4.0881,4.0881,9352.0],["1988-07-28",4.15,4.15,4.15,4.15,10628.0],["1988-07-29",4.15,4.2119,4.0881,4.2119,1275.0],["1988-08-01",4.2119,4.2119,4.0881,4.2119,850.0],["1988-08-02",4.2119,4.2119,4.0881,4.0881,4836.0],["1988-08-03",4.0881,4.0881,4.0881,4.0881,0.0],["1988-08-04",4.0881,4.0881,4.0881,4.0881,585.0],["1988-08-05",4.0881,4.0881,4.0881,4.0881,850.0],["1988-08-08",4.1256,4.1256,4.0631,4.0631,1647.0],["1988-08-09",4.0631,4.0631,3.938,3.938,9618.0],["1988-08-10",3.938,4.0005,3.8755,4.0005,5420.0],["1988-08-11",4.0005,4.0005,3.8755,3.8755,319.0],["1988-08-12",3.8755,4.0005,3.8755,3.8755,956.0],["1988-08-15",3.8755,3.938,3.8755,3.938,6058.0],["1988-08-16",3.938,3.938,3.8755,3.8755,2551.0],["1988-08-17",3.8755,3.938,3.813,3.8755,5686.0],["1988-08-18",3.938,3.938,3.938,3.938,1700.0],["1988-08-19",3.938,3.938,3.938,3.938,0.0],["1988-08-22",3.8755,3.8755,3.8755,3.8755,2338.0],["1988-08-23",3.8755,3.938,3.8755,3.8755,1488.0],["1988-08-24",3.8755,3.8755,3.8755,3.8755,1010.0],["1988-08-25",3.8755,3.8755,3.8755,3.8755,0.0],["1988-08-26",3.8755,3.938,3.813,3.8755,4517.0],["1988-08-29",3.8755,3.8755,3.8755,3.8755,691.0],["1988-08-30",3.8755,3.8755,3.8755,3.8755,0.0],["1988-08-31",3.8755,3.8755,3.813,3.8755,213.0],["1988-09-01",3.8755,3.8755,3.813,3.813,4995.0],["1988-09-02",3.813,3.8755,3.7505,3.8755,1169.0],["1988-09-06",3.8755,3.8755,3.7505,3.8755,1647.0],["1988-09-07",3.813,3.813,3.7505,3.7818,11637.0],["1988-09-08",3.7818,3.8755,3.7818,3.7818,1222.0],["1988-09-09",3.7818,3.8755,3.7818,3.8755,691.0],["1988-09-12",3.7818,3.7818,3.7818,3.7818,266.0],["1988-09-13",3.7818,3.7818,3.7818,3.7818,53.0],["1988-09-14",3.7818,3.7818,3.7818,3.7818,266.0],["1988-09-15",3.7818,3.8755,3.7818,3.8755,11850.0],["1988-09-16",3.7818,3.7818,3.7818,3.7818,159.0],["1988-09-19",3.7818,3.8755,3.7818,3.7818,425.0],["1988-09-20",3.7818,3.8443,3.7818,3.8443,4570.0],["1988-09-21",3.7505,3.7505,3.7505,3.7505,531.0],["1988-09-22",3.8755,3.8755,3.8755,3.8755,159.0],["1988-09-23",3.8755,3.8755,3.8443,3.8755,903.0],["1988-09-26",3.8755,4.0005,3.7818,3.938,31883.0],["1988-09-27",3.938,3.938,3.813,3.813,4942.0],["1988-09-28",3.813,3.938,3.813,3.813,2126.0],["1988-09-29",3.813,3.938,3.813,3.938,903.0],["1988-09-30",3.938,3.938,3.7505,3.938,1700.0],["1988-10-03",3.938,3.938,3.813,3.938,177267.0],["1988-10-04",3.938,4.0005,3.8755,4.0005,10202.0],["1988-10-05",4.0005,4.0005,3.8755,4.0005,1541.0],["1988-10-06",3.938,3.938,3.8755,3.8755,5898.0],["1988-10-07",3.8755,3.8755,3.8755,3.8755,106.0],["1988-10-10",3.938,3.938,3.938,3.938,478.0],["1988-10-11",3.938,3.938,3.8755,3.8755,585.0],["1988-10-12",3.8755,3.938,3.8443,3.938,1913.0],["1988-10-13",3.938,3.938,3.938,3.938,53.0],["1988-10-14",3.938,3.938,3.813,3.938,1435.0],["1988-10-17",3.8755,3.8755,3.813,3.813,2126.0],["1988-10-18",3.813,3.938,3.813,3.938,7971.0],["1988-10-19",3.8755,3.8755,3.7505,3.7505,4410.0],["1988-10-20",3.7505,3.8755,3.688,3.813,13975.0],["1988-10-21",3.7505,3.7505,3.688,3.7193,19661.0],["1988-10-24",3.7193,3.8755,3.688,3.688,478.0],["1988-10-25",3.688,3.8755,3.688,3.813,3241.0],["1988-10-26",3.813,3.8755,3.7505,3.8755,1222.0],["1988-10-27",3.7505,3.7505,3.7505,3.7505,850.0],["1988-10-28",3.7505,3.8755,3.7505,3.8755,5261.0],["1988-10-31",3.8755,3.8755,3.7505,3.8755,3454.0],["1988-11-01",3.8755,3.8755,3.7505,3.7818,6111.0],["1988-11-02",3.7818,3.8755,3.7505,3.7505,1913.0],["1988-11-03",3.7505,3.8755,3.7505,3.8755,1382.0],["1988-11-04",3.8755,3.8755,3.7505,3.8755,1010.0],["1988-11-07",3.8755,3.8755,3.7505,3.813,28960.0],["1988-11-08",3.813,3.8443,3.813,3.8443,2072.0],["1988-11-09",3.7505,3.7505,3.7505,3.7505,372.0],["1988-11-10",3.813,3.8443,3.813,3.8443,5473.0],["1988-11-11",3.8443,3.8443,3.7505,3.7505,1010.0],["1988-11-14",3.7505,3.8443,3.7505,3.8443,1700.0],["1988-11-15",3.8443,3.8443,3.7505,3.8443,691.0],["1988-11-16",3.8443,3.8755,3.688,3.813,4570.0],["1988-11-17",3.813,3.813,3.7193,3.813,478.0],["1988-11-18",3.688,3.688,3.688,3.688,266.0],["1988-11-21",3.6255,3.6255,3.6255,3.6255,266.0],["1988-11-22",3.813,3.813,3.813,3.813,266.0],["1988-11-23",3.688,3.688,3.688,3.688,106.0],["1988-11-25",3.7505,3.7505,3.7505,3.7505,53.0],["1988-11-28",3.7505,3.813,3.688,3.688,797.0],["1988-11-29",3.688,3.813,3.688,3.813,10096.0],["1988-11-30",3.813,3.813,3.813,3.813,956.0],["1988-12-01",3.813,3.8755,3.688,3.8755,372.0],["1988-12-02",3.8755,3.8755,3.688,3.8755,159.0],["1988-12-05",3.8755,3.8755,3.8755,3.8755,0.0],["1988-12-06",3.8755,4.0318,3.688,4.0318,23806.0],["1988-12-07",4.0318,4.0631,3.8755,3.8755,1860.0],["1988-12-08",3.8755,3.938,3.8755,3.938,8343.0],["1988-12-09",3.9693,4.0631,3.9693,4.0631,638.0],["1988-12-12",4.0631,4.0631,3.8755,3.938,2604.0],["1988-12-13",3.8755,3.8755,3.8755,3.8755,744.0],["1988-12-14",3.8755,4.0631,3.8755,3.8755,956.0],["1988-12-15",3.8755,3.8755,3.8755,3.8755,53.0],["1988-12-16",3.8755,4.0005,3.8755,4.0005,3613.0],["1988-12-19",3.938,3.938,3.938,3.938,531.0],["1988-12-20",3.938,3.9693,3.8755,3.8755,3188.0],["1988-12-21",3.8755,4.0005,3.8755,4.0005,12487.0],["1988-12-22",4.0005,4.0005,3.9068,3.9068,531.0],["1988-12-23",3.9068,3.9068,3.9068,3.9068,0.0],["1988-12-27",3.9068,4.0005,3.8755,4.0005,1010.0],["1988-12-28",4.0005,4.0005,3.8755,3.8755,1541.0],["1988-12-29",3.8755,4.0005,3.8755,3.938,2763.0],["1988-12-30",4.0407,4.0407,3.9124,3.9444,6961.0],["1989-01-03",3.9444,3.9765,3.9124,3.9124,5792.0],["1989-01-04",3.9124,3.9765,3.9124,3.9765,3188.0],["1989-01-05",3.8803,3.8803,3.8803,3.8803,159.0],["1989-01-06",3.8803,3.9444,3.8803,3.8803,850.0],["1989-01-09",3.9124,3.9765,3.9124,3.9124,1754.0],["1989-01-10",3.9124,3.9124,3.9124,3.9124,531.0],["1989-01-11",3.9444,3.9444,3.9444,3.9444,797.0],["1989-01-12",3.9444,3.9765,3.8162,3.9124,11584.0],["1989-01-13",3.9124,3.9124,3.9124,3.9124,2657.0],["1989-01-16",3.9124,3.9124,3.7841,3.9124,1275.0],["1989-01-17",3.9124,3.9124,3.7841,3.8482,6111.0],["1989-01-18",3.8482,3.9124,3.7841,3.9124,2497.0],["1989-01-19",3.8803,3.8803,3.7841,3.8803,1222.0],["1989-01-20",3.7841,3.7841,3.7841,3.7841,213.0],["1989-01-23",3.7841,3.8482,3.7841,3.8482,8343.0],["1989-01-24",3.8482,3.8803,3.7841,3.7841,1382.0],["1989-01-25",3.7841,3.8482,3.7841,3.7841,16207.0],["1989-01-26",3.8162,3.8803,3.8162,3.8803,5633.0],["1989-01-27",3.7841,3.7841,3.7841,3.7841,478.0],["1989-01-30",3.7841,3.8803,3.7841,3.7841,1541.0],["1989-01-31",3.7841,3.9124,3.7841,3.9124,956.0],["1989-02-01",3.9124,3.9124,3.7841,3.8162,7864.0],["1989-02-02",3.8482,3.8482,3.8482,3.8482,159.0],["1989-02-03",3.8162,3.8162,3.8162,3.8162,531.0],["1989-02-06",3.7841,3.7841,3.72,3.752,3029.0],["1989-02-07",3.752,3.8482,3.72,3.7841,12062.0],["1989-02-08",3.7841,3.8162,3.72,3.72,1275.0],["1989-02-09",3.72,3.8162,3.72,3.72,691.0],["1989-02-10",3.72,3.752,3.72,3.72,1116.0],["1989-02-13",3.72,3.7841,3.72,3.7841,1435.0],["1989-02-14",3.7841,3.7841,3.72,3.7841,1435.0],["1989-02-15",3.7906,3.7906,3.7906,3.7906,53.0],["1989-02-16",3.7906,3.7906,3.7906,3.7906,2126.0],["1989-02-17",3.8554,3.8878,3.8554,3.8878,850.0],["1989-02-21",3.7906,3.7906,3.7906,3.7906,2976.0],["1989-02-22",3.7906,3.8554,3.7582,3.8554,266.0],["1989-02-23",3.7582,3.7582,3.7582,3.7582,531.0],["1989-02-24",3.7582,3.8554,3.7582,3.8554,8289.0],["1989-02-27",3.823,3.823,3.7258,3.7258,3295.0],["1989-02-28",3.7258,3.823,3.6934,3.823,37834.0],["1989-03-01",3.7258,3.7258,3.7258,3.7258,106.0],["1989-03-02",3.7258,3.823,3.7258,3.7258,2923.0],["1989-03-03",3.7582,3.8554,3.7582,3.823,11478.0],["1989-03-06",3.7582,3.7582,3.7582,3.7582,691.0],["1989-03-07",3.7582,3.8554,3.7582,3.7906,19608.0],["1989-03-08",3.7906,3.8554,3.7582,3.823,28535.0],["1989-03-09",3.823,3.8554,3.7582,3.8554,8130.0],["1989-03-10",3.8554,3.8554,3.7582,3.8554,4092.0],["1989-03-13",3.8554,3.8554,3.7582,3.8554,691.0],["1989-03-14",3.823,3.823,3.823,3.823,2126.0],["1989-03-15",3.823,3.823,3.7582,3.7582,5686.0],["1989-03-16",3.8554,3.8878,3.8554,3.8878,2763.0],["1989-03-17",3.8878,3.8878,3.8878,3.8878,1435.0],["1989-03-20",3.8878,3.8878,3.8554,3.8554,10681.0],["1989-03-21",3.8554,3.8554,3.823,3.823,2976.0],["1989-03-22",3.823,3.8554,3.823,3.823,2444.0],["1989-03-23",3.823,3.8554,3.823,3.8554,797.0],["1989-03-27",3.8554,3.8878,3.823,3.8878,478.0],["1989-03-28",3.8878,3.8878,3.823,3.8878,9087.0],["1989-03-29",3.8878,3.8878,3.823,3.823,3454.0],["1989-03-30",3.823,3.8878,3.823,3.8878,1116.0],["1989-03-31",3.8878,3.9202,3.823,3.8878,2816.0],["1989-04-03",3.8878,3.9526,3.8554,3.9202,6589.0],["1989-04-04",3.9202,3.9202,3.8554,3.8878,4464.0],["1989-04-05",3.8878,3.9202,3.823,3.9202,14879.0],["1989-04-06",3.9202,4.0822,3.8554,4.0822,9246.0],["1989-04-07",4.0822,4.147,4.0822,4.147,4836.0],["1989-04-10",4.147,4.2766,4.0822,4.2766,27153.0],["1989-04-11",4.2766,4.4709,4.147,4.4062,10149.0],["1989-04-12",4.4062,4.6977,4.4062,4.6977,13284.0],["1989-04-13",4.6977,4.7301,4.5681,4.6653,74711.0],["1989-04-14",4.6653,4.8273,4.6653,4.8273,27100.0],["1989-04-17",4.8273,4.8273,4.6977,4.6977,9405.0],["1989-04-18",4.6977,4.6977,4.5357,4.5357,13019.0],["1989-04-19",4.5357,4.6653,4.5357,4.5357,4145.0],["1989-04-20",4.5681,4.5681,4.5681,4.5681,372.0],["1989-04-21",4.5681,4.6653,4.5681,4.6653,2976.0],["1989-04-24",4.6653,4.6977,4.5681,4.6653,5261.0],["1989-04-25",4.6653,4.6977,4.6005,4.6005,1647.0],["1989-04-26",4.6005,4.6977,4.6005,4.6977,5154.0],["1989-04-27",4.6977,4.6977,4.6005,4.6977,7333.0],["1989-04-28",4.6977,4.7301,4.6329,4.6653,12381.0],["1989-05-01",4.6653,4.6977,4.6329,4.6329,3666.0],["1989-05-02",4.6329,4.6977,4.6329,4.6977,1169.0],["1989-05-03",4.6977,4.6977,4.6329,4.6977,9033.0],["1989-05-04",4.6977,4.7301,4.6329,4.6653,23752.0],["1989-05-05",4.6653,4.7301,4.6329,4.7301,2816.0],["1989-05-08",4.7693,4.802,4.6713,4.802,6855.0],["1989-05-09",4.802,4.802,4.7367,4.7367,7811.0],["1989-05-10",4.7367,4.8673,4.7367,4.8347,18279.0],["1989-05-11",4.8347,4.8673,4.7693,4.802,4464.0],["1989-05-12",4.802,4.9327,4.802,4.9,16526.0],["1989-05-15",4.9,4.9327,4.8347,4.9327,8183.0],["1989-05-16",4.9327,5.0307,4.8347,4.9653,38418.0],["1989-05-17",4.9653,5.1287,4.9,5.1287,13019.0],["1989-05-18",5.1287,5.2267,4.998,5.2267,12700.0],["1989-05-19",5.2267,5.3573,5.1613,5.3573,12328.0],["1989-05-22",5.3573,5.4227,5.2267,5.2267,13497.0],["1989-05-23",5.2267,5.4227,5.2267,5.4227,8821.0],["1989-05-24",5.4227,5.4227,5.2267,5.4227,5314.0],["1989-05-25",5.4227,5.4227,5.2267,5.39,4570.0],["1989-05-26",5.39,5.4227,5.292,5.3573,5792.0],["1989-05-30",5.3573,5.4227,5.292,5.4227,3295.0],["1989-05-31",5.4227,5.488,5.292,5.488,15357.0],["1989-06-01",5.488,5.5533,5.4227,5.4227,12700.0],["1989-06-02",5.4227,5.5533,5.3573,5.488,3666.0],["1989-06-05",5.3573,5.3573,4.7693,4.9653,22902.0],["1989-06-06",4.9653,4.9653,4.7693,4.9653,850.0],["1989-06-07",4.9653,4.9653,4.8347,4.9327,9830.0],["1989-06-08",4.9327,4.9653,4.8347,4.8347,2551.0],["1989-06-09",4.8673,5.0307,4.8673,5.0307,7705.0],["1989-06-12",5.0307,5.096,4.9,5.096,7705.0],["1989-06-13",5.096,5.096,4.9653,4.9653,1860.0],["1989-06-14",4.9653,5.096,4.9653,5.096,744.0],["1989-06-15",5.0307,5.0307,4.9,4.9,797.0],["1989-06-16",4.9,5.0307,4.9,4.998,15250.0],["1989-06-19",4.998,5.0307,4.8347,4.8347,2072.0],["1989-06-20",4.8347,5.0307,4.8347,5.0307,9087.0],["1989-06-21",4.8347,4.8347,4.8347,4.8347,2391.0],["1989-06-22",4.8347,4.8347,4.8347,4.8347,0.0],["1989-06-23",4.9653,4.9653,4.9653,4.9653,1222.0],["1989-06-26",4.9653,4.9653,4.508,4.7693,51384.0],["1989-06-27",4.7693,4.8347,4.704,4.704,7120.0],["1989-06-28",4.704,4.7693,4.6387,4.6387,4092.0],["1989-06-29",4.6387,4.704,4.5733,4.704,5048.0],["1989-06-30",4.5733,4.5733,4.508,4.5733,12275.0],["1989-07-03",4.5733,4.5733,4.508,4.5733,1116.0],["1989-07-05",4.508,4.508,4.4427,4.4427,10415.0],["1989-07-06",4.4427,4.5733,4.4427,4.4427,19980.0],["1989-07-07",4.508,4.5733,4.508,4.508,4676.0],["1989-07-10",4.508,4.5733,4.4427,4.5733,4304.0],["1989-07-11",4.5733,4.6387,4.508,4.508,2710.0],["1989-07-12",4.5733,4.704,4.5733,4.704,9830.0],["1989-07-13",4.704,4.7693,4.5733,4.5733,10362.0],["1989-07-14",4.6387,4.7693,4.6387,4.7693,3241.0],["1989-07-17",4.7693,4.7693,4.6387,4.6387,1488.0],["1989-07-18",4.6387,4.7693,4.6387,4.7693,744.0],["1989-07-19",4.7693,4.7693,4.704,4.7693,1010.0],["1989-07-20",4.7693,4.8347,4.704,4.8347,6217.0],["1989-07-21",4.8347,4.8347,4.704,4.8347,11478.0],["1989-07-24",4.8347,4.8347,4.704,4.8347,5792.0],["1989-07-25",4.8347,4.8347,4.704,4.704,3029.0],["1989-07-26",4.704,4.8347,4.704,4.8347,23434.0],["1989-07-27",4.8347,4.8347,4.704,4.8347,19608.0],["1989-07-28",4.8347,4.8347,4.7693,4.802,14719.0],["1989-07-31",4.802,4.8347,4.704,4.704,1116.0],["1989-08-01",4.704,4.7693,4.704,4.704,1966.0],["1989-08-02",4.704,4.704,4.6387,4.6387,12753.0],["1989-08-03",4.6387,4.7693,4.6387,4.6387,2657.0],["1989-08-04",4.6782,4.81,4.6782,4.81,7386.0],["1989-08-07",4.81,4.8759,4.7441,4.7441,1222.0],["1989-08-08",4.7441,4.8759,4.7441,4.8759,9246.0],["1989-08-09",4.8759,4.9418,4.7441,4.7441,6111.0],["1989-08-10",4.8759,4.9418,4.8759,4.8759,7014.0],["1989-08-11",4.8759,4.9418,4.81,4.81,12062.0],["1989-08-14",4.81,4.9418,4.81,4.9418,10946.0],["1989-08-15",4.9418,5.0076,4.8759,5.0076,3082.0],["1989-08-16",4.8759,4.8759,4.8759,4.8759,1169.0],["1989-08-17",4.81,4.81,4.81,4.81,106.0],["1989-08-18",5.0076,5.0076,5.0076,5.0076,266.0],["1989-08-21",4.81,4.81,4.81,4.81,2126.0],["1989-08-22",4.81,4.9418,4.81,4.8759,5579.0],["1989-08-23",4.8759,4.9418,4.81,4.8759,1700.0],["1989-08-24",4.8759,4.8759,4.8759,4.8759,53.0],["1989-08-25",4.8759,4.9418,4.8759,4.9418,213.0],["1989-08-28",4.8759,4.8759,4.81,4.81,14294.0],["1989-08-29",4.81,4.9418,4.81,4.9418,28429.0],["1989-08-30",4.9418,4.9418,4.81,4.81,1222.0],["1989-08-31",4.81,4.81,4.81,4.81,850.0],["1989-09-01",4.81,4.81,4.81,4.81,106.0],["1989-09-05",4.81,4.81,4.81,4.81,0.0],["1989-09-06",4.81,4.81,4.81,4.81,1275.0],["1989-09-07",4.81,4.8759,4.81,4.81,19395.0],["1989-09-08",4.81,4.9418,4.81,4.9418,3720.0],["1989-09-11",4.81,4.81,4.81,4.81,531.0],["1989-09-12",4.7441,4.7441,4.7441,4.7441,213.0],["1989-09-13",4.7441,4.8759,4.7441,4.7441,744.0],["1989-09-14",4.7441,4.7441,4.7441,4.7441,2232.0],["1989-09-15",4.7441,4.8759,4.7111,4.777,33158.0],["1989-09-18",4.7441,4.7441,4.7441,4.7441,903.0],["1989-09-19",4.7441,4.777,4.6782,4.7441,850.0],["1989-09-20",4.7441,4.7441,4.6782,4.6782,5207.0],["1989-09-21",4.6782,4.7111,4.6782,4.7111,1063.0],["1989-09-22",4.7111,4.777,4.5464,4.5464,18173.0],["1989-09-25",4.6782,4.6782,4.6782,4.6782,266.0],["1989-09-26",4.6782,4.6782,4.5464,4.5464,16207.0],["1989-09-27",4.5464,4.5464,4.5464,4.5464,266.0],["1989-09-28",4.5464,4.6782,4.5464,4.6782,2869.0],["1989-09-29",4.6782,4.7441,4.6782,4.7441,6855.0],["1989-10-02",4.6782,4.6782,4.6782,4.6782,2444.0],["1989-10-03",4.6782,4.6782,4.6782,4.6782,0.0],["1989-10-04",4.6782,4.7441,4.6123,4.6123,5633.0],["1989-10-05",4.6123,4.7441,4.5464,4.7441,2391.0],["1989-10-06",4.6123,4.6123,4.5464,4.5464,4410.0],["1989-10-09",4.5464,4.5464,4.5464,4.5464,53.0],["1989-10-10",4.5464,4.6453,4.5464,4.6453,11637.0],["1989-10-11",4.5464,4.5464,4.5464,4.5464,159.0],["1989-10-12",4.7441,4.7441,4.7441,4.7441,266.0],["1989-10-13",4.6123,4.6123,4.5464,4.5464,1010.0],["1989-10-16",4.5464,4.5464,4.2829,4.5464,25293.0],["1989-10-17",4.4805,4.4805,4.4805,4.4805,531.0],["1989-10-18",4.4805,4.5464,4.4805,4.4805,11850.0],["1989-10-19",4.4805,4.6782,4.4805,4.5464,2657.0],["1989-10-20",4.5464,4.6782,4.5464,4.5464,2816.0],["1989-10-23",4.5464,4.6123,4.5464,4.6123,3666.0],["1989-10-24",4.6123,4.6782,4.5464,4.6123,16791.0],["1989-10-25",4.6123,4.6782,4.5794,4.6782,903.0],["1989-10-26",4.6453,4.6453,4.4146,4.6123,91131.0],["1989-10-27",4.6123,4.7441,4.5464,4.7441,2338.0],["1989-10-30",4.5464,4.5464,4.5464,4.5464,106.0],["1989-10-31",4.5464,4.6782,4.5464,4.5464,3826.0],["1989-11-01",4.5464,4.5794,4.5464,4.5464,213.0],["1989-11-02",4.5464,4.5464,4.5464,4.5464,1116.0],["1989-11-03",4.5464,4.6782,4.5135,4.6123,78537.0],["1989-11-06",4.6123,4.6782,4.5464,4.5464,3188.0],["1989-11-07",4.5464,4.5464,4.5464,4.5464,319.0],["1989-11-08",4.5464,4.6782,4.5464,4.6782,13603.0],["1989-11-09",4.6782,4.6782,4.5464,4.6782,531.0],["1989-11-10",4.6782,4.6782,4.5464,4.5464,1860.0],["1989-11-13",4.5464,4.5464,4.4805,4.5464,7758.0],["1989-11-14",4.5464,4.5464,4.4146,4.4146,3135.0],["1989-11-15",4.4146,4.5464,4.4146,4.5464,9884.0],["1989-11-16",4.5464,4.6123,4.4805,4.6123,6323.0],["1989-11-17",4.6123,4.6123,4.4805,4.5464,4836.0],["1989-11-20",4.5464,4.5464,4.4805,4.5464,24443.0],["1989-11-21",4.5464,4.5464,4.5464,4.5464,0.0],["1989-11-22",4.6123,4.6123,4.6123,4.6123,372.0],["1989-11-24",4.6123,4.6123,4.4805,4.4805,319.0],["1989-11-27",4.4805,4.6123,4.4805,4.5464,2072.0],["1989-11-28",4.5464,4.6123,4.4805,4.6123,1222.0],["1989-11-29",4.6123,4.6123,4.4805,4.5464,7492.0],["1989-11-30",4.5464,4.6123,4.4805,4.5794,5739.0],["1989-12-01",4.5794,4.6123,4.4805,4.6123,11106.0],["1989-12-04",4.6123,4.6123,4.5464,4.5464,4729.0],["1989-12-05",4.671,4.671,4.5356,4.5356,2338.0],["1989-12-06",4.5356,4.671,4.4679,4.4679,1382.0],["1989-12-07",4.4679,4.6033,4.4679,4.6033,6111.0],["1989-12-08",4.6033,4.6033,4.5356,4.6033,10628.0],["1989-12-11",4.6033,4.671,4.5356,4.671,903.0],["1989-12-12",4.6033,4.6033,4.4679,4.4679,6323.0],["1989-12-13",4.4679,4.6033,4.4679,4.6033,13125.0],["1989-12-14",4.6033,4.671,4.5356,4.5356,2710.0],["1989-12-15",4.5356,4.6033,4.5356,4.6033,638.0],["1989-12-18",4.5356,4.5356,4.4679,4.4679,66900.0],["1989-12-19",4.4679,4.6033,4.4002,4.6033,5207.0],["1989-12-20",4.4679,4.4679,4.2648,4.3325,9990.0],["1989-12-21",4.3325,4.4679,4.3325,4.4679,3454.0],["1989-12-22",4.4679,4.4679,4.3325,4.4679,691.0],["1989-12-26",4.4679,4.4679,4.3325,4.4679,6483.0],["1989-12-27",4.4002,4.4002,4.4002,4.4002,691.0],["1989-12-28",4.4002,4.5356,4.4002,4.5356,3348.0],["1989-12-29",4.5356,4.5356,4.4002,4.4002,9671.0],["1990-01-02",4.4002,4.4679,4.4002,4.4679,7227.0],["1990-01-03",4.4002,4.4002,4.4002,4.4002,2604.0],["1990-01-04",4.4002,4.4679,4.4002,4.4002,11956.0],["1990-01-05",4.4002,4.5017,4.3325,4.3325,2657.0],["1990-01-08",4.4002,4.434,4.4002,4.434,10628.0],["1990-01-09",4.434,4.4679,4.3325,4.4679,1222.0],["1990-01-10",4.4002,4.4002,4.3325,4.3325,46974.0],["1990-01-11",4.3325,4.4679,4.3325,4.4679,2179.0],["1990-01-12",4.4679,4.4679,4.3325,4.3325,2072.0],["1990-01-15",4.3325,4.4679,4.3325,4.4002,2710.0],["1990-01-16",4.4002,4.434,4.1971,4.434,19448.0],["1990-01-17",4.434,4.4679,4.3325,4.4002,1594.0],["1990-01-18",4.4002,4.4679,4.3325,4.4679,2391.0],["1990-01-19",4.4679,4.4679,4.4002,4.4679,4729.0],["1990-01-22",4.4679,4.4679,4.4002,4.4002,691.0],["1990-01-23",4.4002,4.4002,4.3325,4.3325,4092.0],["1990-01-24",4.3325,4.4002,4.2648,4.2648,1647.0],["1990-01-25",4.3325,4.3325,4.3325,4.3325,531.0],["1990-01-26",4.3325,4.4002,4.2648,4.2648,6483.0],["1990-01-29",4.2648,4.3325,4.2648,4.3325,20192.0],["1990-01-30",4.3325,4.4002,4.1971,4.231,25878.0],["1990-01-31",4.1971,4.1971,4.1971,4.1971,1063.0],["1990-02-01",4.1971,4.1971,4.1971,4.1971,2391.0],["1990-02-02",4.1971,4.2648,4.1971,4.1971,12009.0],["1990-02-05",4.1971,4.3325,4.1294,4.1294,4942.0],["1990-02-06",4.1704,4.2388,4.1704,4.2046,7758.0],["1990-02-07",4.2046,4.2388,4.1704,4.2388,1382.0],["1990-02-08",4.2388,4.2388,4.2046,4.2388,3188.0],["1990-02-09",4.2388,4.2388,4.1021,4.2388,9033.0],["1990-02-12",4.1021,4.1021,4.0337,4.0337,1700.0],["1990-02-13",4.0337,4.1021,4.0337,4.0337,3241.0],["1990-02-14",4.0337,4.1704,4.0337,4.0679,2604.0],["1990-02-15",4.0679,4.1021,4.0337,4.1021,2338.0],["1990-02-16",4.1021,4.1704,4.1021,4.1021,2710.0],["1990-02-20",4.1021,4.2388,4.0337,4.1704,372.0],["1990-02-21",4.0337,4.0337,4.0337,4.0337,425.0],["1990-02-22",4.1021,4.1363,4.1021,4.1363,10202.0],["1990-02-23",4.1363,4.1704,4.1021,4.1704,4889.0],["1990-02-26",4.1704,4.1704,4.1021,4.1021,6908.0],["1990-02-27",4.1021,4.1021,4.0337,4.1021,1488.0],["1990-02-28",4.1021,4.1021,4.0337,4.0337,1807.0],["1990-03-01",4.0337,4.1704,4.0337,4.1021,12647.0],["1990-03-02",4.1021,4.1704,4.1021,4.1021,4782.0],["1990-03-05",4.1021,4.1704,4.1021,4.1363,2923.0],["1990-03-06",4.1021,4.1021,4.1021,4.1021,585.0],["1990-03-07",4.1021,4.1021,4.1021,4.1021,213.0],["1990-03-08",4.1021,4.1704,4.1021,4.1704,2710.0],["1990-03-09",4.1021,4.1021,3.9995,3.9995,6483.0],["1990-03-12",4.0337,4.1021,4.0337,4.1021,5526.0],["1990-03-13",4.1021,4.2388,4.0337,4.2388,23859.0],["1990-03-14",4.2388,4.2388,4.1021,4.2388,3507.0],["1990-03-15",4.2388,4.2388,4.1021,4.1021,1275.0],["1990-03-16",4.1021,4.2388,4.1021,4.1021,2923.0],["1990-03-19",4.1021,4.1704,4.1021,4.1021,31404.0],["1990-03-20",4.1021,4.1021,4.1021,4.1021,1435.0],["1990-03-21",4.1021,4.1704,4.1021,4.1704,2763.0],["1990-03-22",4.1704,4.1704,4.1021,4.1704,7227.0],["1990-03-23",4.0337,4.0337,4.0337,4.0337,53.0],["1990-03-26",4.1704,4.1704,4.1704,4.1704,53.0],["1990-03-27",4.0337,4.0337,4.0337,4.0337,266.0],["1990-03-28",4.0337,4.1704,4.0337,4.1704,1647.0],["1990-03-29",4.0337,4.1704,4.0337,4.0337,1913.0],["1990-03-30",4.0337,4.1704,4.0337,4.1704,3401.0],["1990-04-02",4.0337,4.1704,4.0337,4.0337,213.0],["1990-04-03",4.0337,4.1704,4.0337,4.1704,1063.0],["1990-04-04",4.0679,4.1704,4.0679,4.0679,1116.0],["1990-04-05",4.1704,4.1704,4.0679,4.0679,2869.0],["1990-04-06",4.0679,4.1704,4.0679,4.1704,691.0],["1990-04-09",4.0679,4.0679,4.0679,4.0679,53.0],["1990-04-10",4.1363,4.2046,4.1021,4.1021,41288.0],["1990-04-11",4.1021,4.1704,4.1021,4.1021,4357.0],["1990-04-12",4.1021,4.1704,4.1021,4.1021,35336.0],["1990-04-16",4.1021,4.1704,4.1021,4.1363,5207.0],["1990-04-17",4.1021,4.2046,4.1021,4.1363,1382.0],["1990-04-18",4.1021,4.1021,4.1021,4.1021,213.0],["1990-04-19",4.1021,4.1021,4.1021,4.1021,0.0],["1990-04-20",4.1704,4.1704,4.1021,4.1704,3188.0],["1990-04-23",4.1021,4.1021,4.1021,4.1021,159.0],["1990-04-24",4.1021,4.1704,4.1021,4.1704,3507.0],["1990-04-25",4.1363,4.1704,4.1021,4.1021,36134.0],["1990-04-26",4.1021,4.1704,4.1021,4.1021,35018.0],["1990-04-27",4.1021,4.1021,4.1021,4.1021,903.0],["1990-04-30",4.1021,4.1021,4.1021,4.1021,1913.0],["1990-05-01",4.0679,4.1021,4.0679,4.1021,6164.0],["1990-05-02",4.1021,4.1021,4.1021,4.1021,106.0],["1990-05-03",4.1021,4.1021,4.1021,4.1021,531.0],["1990-05-04",4.0679,4.0679,4.0679,4.0679,319.0],["1990-05-07",4.0337,4.1021,4.0337,4.1021,9246.0],["1990-05-08",4.0337,4.0337,4.0337,4.0337,159.0],["1990-05-09",4.1363,4.1363,4.0337,4.1363,4623.0],["1990-05-10",4.1021,4.1021,4.1021,4.1021,53.0],["1990-05-11",4.0337,4.1021,4.0337,4.1021,11425.0],["1990-05-14",4.1021,4.1021,4.0337,4.0337,6005.0],["1990-05-15",4.0337,4.1021,4.0337,4.1021,321004.0],["1990-05-16",4.0337,4.0337,4.0337,4.0337,159.0],["1990-05-17",4.0337,4.1021,4.0337,4.0337,2604.0],["1990-05-18",4.1021,4.1021,4.0337,4.0337,903.0],["1990-05-21",4.0337,4.0337,4.0337,4.0337,850.0],["1990-05-22",4.0337,4.0337,4.0337,4.0337,744.0],["1990-05-23",4.0337,4.1021,4.0337,4.1021,20936.0],["1990-05-24",4.0337,4.0679,4.0337,4.0337,16154.0],["1990-05-25",4.0337,4.0337,4.0337,4.0337,1807.0],["1990-05-29",4.0337,4.0337,4.0337,4.0337,585.0],["1990-05-30",4.0679,4.1021,4.0337,4.1021,9193.0],["1990-05-31",4.0337,4.0337,4.0337,4.0337,106.0],["1990-06-01",4.0337,4.0679,4.0337,4.0337,3188.0],["1990-06-04",4.0337,4.0337,4.0337,4.0337,425.0],["1990-06-05",4.0337,4.0679,4.0337,4.0337,4410.0],["1990-06-06",4.0337,4.0337,3.9653,3.9653,2126.0],["1990-06-07",3.9653,4.0337,3.9653,3.9653,1647.0],["1990-06-08",3.9653,4.0337,3.9653,4.0337,1275.0],["1990-06-11",3.897,3.897,3.897,3.897,691.0],["1990-06-12",4.0337,4.0337,3.8628,3.8628,2710.0],["1990-06-13",3.8286,3.9653,3.8286,3.9653,16260.0],["1990-06-14",3.9653,3.9653,3.9653,3.9653,0.0],["1990-06-15",3.9653,3.9653,3.8628,3.897,9033.0],["1990-06-18",3.9653,3.9653,3.897,3.9653,2179.0],["1990-06-19",3.897,3.9653,3.897,3.9653,10734.0],["1990-06-20",3.897,4.0337,3.897,4.0337,531.0],["1990-06-21",3.897,3.897,3.897,3.897,159.0],["1990-06-22",3.897,4.0337,3.897,4.0337,7120.0],["1990-06-25",4.0337,4.0337,4.0337,4.0337,0.0],["1990-06-26",3.897,3.897,3.897,3.897,319.0],["1990-06-27",3.9312,4.0337,3.897,3.9653,20989.0],["1990-06-28",3.9653,4.0337,3.897,4.0337,13603.0],["1990-06-29",3.9653,4.1704,3.897,4.0337,12647.0],["1990-07-02",4.0337,4.1021,3.9995,4.1021,8449.0],["1990-07-03",3.9995,4.1363,3.9995,4.1021,1063.0],["1990-07-05",4.0337,4.1704,4.0337,4.1704,903.0],["1990-07-06",4.0337,4.1021,4.0337,4.1021,24656.0],["1990-07-09",4.0337,4.1021,4.0337,4.0337,1435.0],["1990-07-10",4.0679,4.1704,4.0337,4.1704,8343.0],["1990-07-11",4.0337,4.1021,4.0337,4.1021,638.0],["1990-07-12",4.0337,4.1021,4.0337,4.1021,1541.0],["1990-07-13",4.0337,4.0337,4.0337,4.0337,797.0],["1990-07-16",4.0337,4.0337,4.0337,4.0337,0.0],["1990-07-17",4.0337,4.0337,4.0337,4.0337,1063.0],["1990-07-18",4.0337,4.0337,4.0337,4.0337,797.0],["1990-07-19",4.0337,4.1021,4.0337,4.0337,4464.0],["1990-07-20",4.0337,4.0337,4.0337,4.0337,4038.0],["1990-07-23",4.0337,4.0337,3.7602,3.8286,16366.0],["1990-07-24",3.8286,3.897,3.7602,3.897,6058.0],["1990-07-25",3.897,3.897,3.7602,3.897,3720.0],["1990-07-26",3.897,3.897,3.897,3.897,159.0],["1990-07-27",3.8286,3.897,3.7602,3.8286,7971.0],["1990-07-30",3.8286,3.8286,3.7602,3.7602,2551.0],["1990-07-31",3.6919,3.7602,3.6919,3.7602,12168.0],["1990-08-01",3.6919,3.7602,3.5551,3.7602,24443.0],["1990-08-02",3.6919,3.6919,3.6919,3.6919,531.0],["1990-08-03",3.6919,3.6919,3.6235,3.6235,6589.0],["1990-08-06",3.6235,3.6235,3.4868,3.5551,11212.0],["1990-08-07",3.4184,3.5551,3.4184,3.5551,64668.0],["1990-08-08",3.4184,3.5551,3.4184,3.5551,34699.0],["1990-08-09",3.5551,3.5551,3.4184,3.5551,1275.0],["1990-08-10",3.5551,3.5551,3.35,3.5551,22371.0],["1990-08-13",3.2817,3.4868,3.2817,3.4184,3773.0],["1990-08-14",3.2817,3.4868,3.2817,3.4868,691.0],["1990-08-15",3.35,3.4868,3.35,3.4868,1700.0],["1990-08-16",3.3842,3.4868,3.35,3.4868,8183.0],["1990-08-17",3.35,3.4868,3.35,3.4868,18173.0],["1990-08-20",3.35,3.4868,3.35,3.35,2869.0],["1990-08-21",3.35,3.4868,3.2817,3.2817,4145.0],["1990-08-22",3.2817,3.4184,3.2817,3.4184,7864.0],["1990-08-23",3.2133,3.35,3.1449,3.35,4676.0],["1990-08-24",3.1449,3.35,3.1449,3.2133,8821.0],["1990-08-27",3.0766,3.2817,3.0766,3.2817,478.0],["1990-08-28",3.2817,3.2817,3.1449,3.1449,1966.0],["1990-08-29",3.1449,3.2817,3.1449,3.2817,5686.0],["1990-08-30",3.2817,3.2817,3.1449,3.2817,3241.0],["1990-08-31",3.2817,3.2817,3.2817,3.2817,53.0],["1990-09-04",3.2475,3.2817,3.2133,3.2817,5367.0],["1990-09-05",3.2817,3.2817,3.2817,3.2817,53.0],["1990-09-06",3.1791,3.2817,3.1791,3.2817,4304.0],["1990-09-07",3.2817,3.2817,3.2817,3.2817,1063.0],["1990-09-10",3.2817,3.2817,3.2817,3.2817,53.0],["1990-09-11",3.1791,3.2817,3.1449,3.1449,32042.0],["1990-09-12",3.2817,3.2817,3.1449,3.2817,20670.0],["1990-09-13",3.2817,3.2817,3.1791,3.2817,2869.0],["1990-09-14",3.1791,3.2817,3.1449,3.2817,16473.0],["1990-09-17",3.1449,3.2817,3.1449,3.2817,1594.0],["1990-09-18",3.2817,3.2817,3.2133,3.2133,2869.0],["1990-09-19",3.2133,3.2133,3.2133,3.2133,0.0],["1990-09-20",3.2817,3.2817,3.1449,3.2817,3773.0],["1990-09-21",3.2817,3.2817,3.1449,3.2817,585.0],["1990-09-24",3.2133,3.2817,3.1449,3.2817,10734.0],["1990-09-25",3.1791,3.2817,3.1449,3.2817,14188.0],["1990-09-26",3.1449,3.2817,3.1449,3.2817,585.0],["1990-09-27",3.1449,3.2817,3.1449,3.2817,2285.0],["1990-09-28",3.1449,3.2817,3.1449,3.2133,14507.0],["1990-10-01",3.3158,3.3158,3.3158,3.3158,1063.0],["1990-10-02",3.1449,3.35,3.1449,3.1449,585.0],["1990-10-03",3.35,3.35,3.35,3.35,53.0],["1990-10-04",3.2133,3.35,3.1449,3.35,4623.0],["1990-10-05",3.1791,3.35,3.1791,3.35,92831.0],["1990-10-08",3.1449,3.35,3.1449,3.35,4304.0],["1990-10-09",3.1449,3.35,3.1449,3.35,1807.0],["1990-10-10",3.2817,3.2817,3.0766,3.2133,3454.0],["1990-10-11",3.0082,3.1449,3.0082,3.1449,1382.0],["1990-10-12",3.1449,3.1449,3.1449,3.1449,1328.0],["1990-10-15",2.9398,3.1449,2.9398,3.1449,1913.0],["1990-10-16",2.9398,3.1449,2.9398,2.9398,2976.0],["1990-10-17",3.1449,3.1449,3.1449,3.1449,53.0],["1990-10-18",3.1449,3.1449,2.9398,3.1449,213.0],["1990-10-19",3.1449,3.1449,3.0082,3.1449,585.0],["1990-10-22",2.9398,2.9398,2.8714,2.8714,5633.0],["1990-10-23",2.7347,2.8714,2.7347,2.8714,101014.0],["1990-10-24",2.8031,2.8714,2.8031,2.8714,1382.0],["1990-10-25",2.8714,2.8714,2.8714,2.8714,531.0],["1990-10-26",2.7347,2.8714,2.7347,2.8714,213.0],["1990-10-29",2.8714,2.8714,2.7347,2.8031,4038.0],["1990-10-30",2.7347,2.8031,2.7347,2.8031,638.0],["1990-10-31",2.8031,2.8031,2.8031,2.8031,0.0],["1990-11-01",2.7347,2.8031,2.7347,2.8031,585.0],["1990-11-02",2.5638,2.8031,2.5638,2.8031,108401.0],["1990-11-05",2.7347,2.8031,2.7347,2.8031,10628.0],["1990-11-06",2.7347,2.8031,2.7347,2.8031,106.0],["1990-11-07",2.8031,2.8031,2.7347,2.8031,11425.0],["1990-11-08",2.8031,2.8714,2.7347,2.8714,691.0],["1990-11-09",2.7347,2.9398,2.7347,2.9398,372.0],["1990-11-12",2.9398,2.9398,2.9398,2.9398,0.0],["1990-11-13",2.8714,2.9398,2.7347,2.9398,15782.0],["1990-11-14",2.9398,2.9398,2.8031,2.9398,2657.0],["1990-11-15",2.8714,2.9398,2.8031,2.9398,56804.0],["1990-11-16",2.9398,2.9398,2.9398,2.9398,0.0],["1990-11-19",2.8714,2.8714,2.8031,2.8031,4038.0],["1990-11-20",2.8373,2.9398,2.8031,2.8031,13709.0],["1990-11-21",2.8031,2.9398,2.8031,2.9398,7758.0],["1990-11-23",2.9398,2.9398,2.9398,2.9398,372.0],["1990-11-26",2.9398,2.9398,2.9398,2.9398,425.0],["1990-11-27",2.8031,2.9398,2.8031,2.9398,31192.0],["1990-11-28",2.9398,3.0082,2.9056,3.0082,4729.0],["1990-11-29",2.8031,3.0082,2.8031,3.0082,3029.0],["1990-11-30",3.0082,3.0082,3.0082,3.0082,0.0],["1990-12-03",2.9398,2.9398,2.9398,2.9398,106.0],["1990-12-04",2.8427,3.0508,2.8427,3.0508,585.0],["1990-12-05",2.9121,3.0508,2.9121,3.0161,1594.0],["1990-12-06",2.9121,2.9814,2.7734,2.9121,10999.0],["1990-12-07",2.7734,2.7734,2.7734,2.7734,266.0],["1990-12-10",2.7734,2.9814,2.7734,2.9814,691.0],["1990-12-11",2.9814,2.9814,2.9814,2.9814,0.0],["1990-12-12",2.8081,2.9814,2.8081,2.9814,14400.0],["1990-12-13",2.9814,2.9814,2.9814,2.9814,0.0],["1990-12-14",2.9121,2.9121,2.9121,2.9121,213.0],["1990-12-17",2.7734,2.9121,2.7041,2.9121,30395.0],["1990-12-18",2.7041,2.8427,2.7041,2.8427,3507.0],["1990-12-19",2.8427,2.8427,2.7041,2.8427,2072.0],["1990-12-20",2.8081,2.8427,2.7041,2.8427,3241.0],["1990-12-21",2.7041,2.8427,2.7041,2.7041,4410.0],["1990-12-24",2.7041,2.8427,2.7041,2.8427,3507.0],["1990-12-26",2.8081,2.8427,2.7041,2.7041,53722.0],["1990-12-27",2.7041,2.8427,2.7041,2.8427,6323.0],["1990-12-28",2.7041,2.7734,2.6347,2.7734,21361.0],["1990-12-31",2.6347,2.7734,2.6347,2.7734,7067.0],["1991-01-02",2.7041,2.7734,2.7041,2.7734,850.0],["1991-01-03",2.7734,2.7734,2.7734,2.7734,0.0],["1991-01-04",2.6347,2.7734,2.6347,2.7734,1169.0],["1991-01-07",2.7041,2.7734,2.6347,2.7734,3879.0],["1991-01-08",2.6347,2.7734,2.6347,2.7734,2816.0],["1991-01-09",2.6347,2.7734,2.5654,2.7734,1647.0],["1991-01-10",2.5654,2.7734,2.5654,2.7734,5367.0],["1991-01-11",2.7734,2.7734,2.7734,2.7734,0.0],["1991-01-14",2.5654,2.6347,2.4961,2.6347,4145.0],["1991-01-15",2.4961,2.4961,2.2187,2.3574,114936.0],["1991-01-16",2.3574,2.4961,2.3574,2.4961,850.0],["1991-01-17",2.5654,2.5654,2.4267,2.5654,1860.0],["1991-01-18",2.5654,2.5654,2.5654,2.5654,372.0],["1991-01-21",2.4267,2.5654,2.4267,2.5654,159.0],["1991-01-22",2.5654,2.5654,2.4267,2.5654,4995.0],["1991-01-23",2.4961,2.5654,2.4961,2.5654,372.0],["1991-01-24",2.6347,2.7734,2.6347,2.7734,13816.0],["1991-01-25",2.7734,2.7734,2.7734,2.7734,53.0],["1991-01-28",2.7734,2.7734,2.7734,2.7734,53.0],["1991-01-29",2.6347,2.8427,2.6347,2.8427,2444.0],["1991-01-30",2.8427,2.8427,2.8427,2.8427,53.0],["1991-01-31",2.6347,2.7734,2.6347,2.7734,1382.0],["1991-02-01",2.6347,2.8427,2.6347,2.8427,691.0],["1991-02-04",2.8427,2.8427,2.8427,2.8427,319.0],["1991-02-05",2.6739,2.885,2.6739,2.8146,2444.0],["1991-02-06",2.885,2.885,2.885,2.885,372.0],["1991-02-07",2.885,2.885,2.7442,2.8146,12647.0],["1991-02-08",2.7442,2.885,2.7442,2.885,2604.0],["1991-02-11",2.885,2.885,2.8146,2.885,903.0],["1991-02-12",2.7442,2.885,2.7442,2.885,691.0],["1991-02-13",2.7442,2.885,2.7442,2.885,3295.0],["1991-02-14",2.885,2.885,2.7442,2.8146,7811.0],["1991-02-15",2.8146,2.9553,2.8146,2.9553,3773.0],["1991-02-19",2.9553,3.0257,2.885,2.9553,16845.0],["1991-02-20",3.0961,3.0961,2.9553,3.0961,2126.0],["1991-02-21",3.0961,3.3775,3.0961,3.3775,8183.0],["1991-02-22",3.4479,3.4479,3.3423,3.3775,2179.0],["1991-02-25",3.5886,3.5886,3.3775,3.5886,6217.0],["1991-02-26",3.3775,3.5886,3.3775,3.5183,3082.0],["1991-02-27",3.5182,3.5886,3.3775,3.5886,2869.0],["1991-02-28",3.5182,3.5886,3.5182,3.5886,3879.0],["1991-03-01",3.5182,3.5886,3.4479,3.5886,8183.0],["1991-03-04",3.5886,3.5886,3.4479,3.5886,2869.0],["1991-03-05",3.5183,3.5886,3.4479,3.5183,6111.0],["1991-03-06",3.5183,3.5183,3.5183,3.5183,0.0],["1991-03-07",3.7997,3.7997,3.7997,3.7997,531.0],["1991-03-08",3.7997,4.0108,3.7997,4.0108,9512.0],["1991-03-11",4.0108,4.0108,3.8701,3.9404,2497.0],["1991-03-12",3.9404,3.9404,3.8701,3.9404,6695.0],["1991-03-13",3.8701,3.8701,3.8701,3.8701,1063.0],["1991-03-14",3.8701,3.8701,3.8701,3.8701,372.0],["1991-03-15",3.9053,3.9404,3.8701,3.8701,3241.0],["1991-03-18",3.8701,3.8701,3.8701,3.8701,0.0],["1991-03-19",3.8701,3.8701,3.8701,3.8701,0.0],["1991-03-20",3.8701,3.8701,3.8701,3.8701,0.0],["1991-03-21",3.7997,3.9404,3.7997,3.9404,5154.0],["1991-03-22",3.7997,3.9053,3.7997,3.8349,9140.0],["1991-03-25",3.9404,4.0812,3.9404,3.9404,5792.0],["1991-03-26",4.046,4.046,3.9404,3.9404,638.0],["1991-03-27",3.9404,3.9404,3.9404,3.9404,319.0],["1991-03-28",3.9404,3.9404,3.9404,3.9404,0.0],["1991-04-01",4.0812,4.0812,4.0108,4.0108,1010.0],["1991-04-02",4.0812,4.0812,3.9404,3.9404,15250.0],["1991-04-03",4.0108,4.0108,4.0108,4.0108,1063.0],["1991-04-04",4.1515,4.1515,4.1515,4.1515,1328.0],["1991-04-05",4.2219,4.2219,4.2219,4.2219,585.0],["1991-04-08",4.2219,4.2219,3.9404,3.9404,6536.0],["1991-04-09",3.8701,3.9404,3.8349,3.9404,6536.0],["1991-04-10",3.9404,3.9404,3.7293,3.7293,1382.0],["1991-04-11",3.9404,3.9404,3.659,3.6942,8396.0],["1991-04-12",3.659,3.7997,3.659,3.7997,3454.0],["1991-04-15",3.8701,3.8701,3.659,3.8701,585.0],["1991-04-16",3.8701,3.8701,3.8701,3.8701,53.0],["1991-04-17",3.659,3.8701,3.659,3.659,9671.0],["1991-04-18",3.659,3.659,3.5886,3.659,23327.0],["1991-04-19",3.7997,3.7997,3.659,3.659,2391.0],["1991-04-22",3.7997,3.7997,3.7997,3.7997,531.0],["1991-04-23",3.7997,3.7997,3.6238,3.6942,13550.0],["1991-04-24",3.6942,3.6942,3.6942,3.6942,0.0],["1991-04-25",3.5886,3.659,3.5886,3.5886,8449.0],["1991-04-26",3.5183,3.5886,3.5183,3.5183,3826.0],["1991-04-29",3.7293,3.7293,3.5183,3.5183,850.0],["1991-04-30",3.659,3.659,3.4479,3.659,106.0],["1991-05-01",3.5886,3.5886,3.5886,3.5886,213.0],["1991-05-02",3.5886,3.659,3.4479,3.5183,2072.0],["1991-05-03",3.659,3.659,3.5183,3.5183,638.0],["1991-05-06",3.659,3.7293,3.5182,3.5886,1382.0],["1991-05-07",3.5601,3.5601,3.5601,3.5601,531.0],["1991-05-08",3.6313,3.6313,3.5601,3.5601,1328.0],["1991-05-09",3.5601,3.8449,3.5601,3.8449,8449.0],["1991-05-10",3.7025,3.8449,3.7025,3.8093,27738.0],["1991-05-13",3.7025,3.8805,3.7025,3.8805,22530.0],["1991-05-14",3.8805,3.8805,3.8805,3.8805,0.0],["1991-05-15",3.7737,3.8449,3.7025,3.7025,8130.0],["1991-05-16",3.7025,3.7025,3.7025,3.7025,531.0],["1991-05-17",3.7025,3.7025,3.7025,3.7025,159.0],["1991-05-20",3.9874,3.9874,3.9874,3.9874,106.0],["1991-05-21",3.7025,3.9874,3.7025,3.8449,1966.0],["1991-05-22",3.9874,3.9874,3.7737,3.7737,5686.0],["1991-05-23",3.7737,3.9874,3.7737,3.8449,33636.0],["1991-05-24",3.8449,3.8449,3.8449,3.8449,0.0],["1991-05-28",3.7737,3.7737,3.7737,3.7737,159.0],["1991-05-29",3.7737,3.7737,3.7737,3.7737,0.0],["1991-05-30",3.7737,3.7737,3.7737,3.7737,0.0],["1991-05-31",3.8449,4.0586,3.8449,4.0586,4304.0],["1991-06-03",3.7737,3.7737,3.7737,3.7737,372.0],["1991-06-04",3.7737,3.7737,3.7737,3.7737,0.0],["1991-06-05",3.9161,3.9874,3.9161,3.9874,1063.0],["1991-06-06",3.9874,3.9874,3.9874,3.9874,0.0],["1991-06-07",3.9874,3.9874,3.9874,3.9874,0.0],["1991-06-10",3.9874,3.9874,3.9874,3.9874,0.0],["1991-06-11",3.9517,3.9874,3.7737,3.7737,28003.0],["1991-06-12",3.9874,3.9874,3.9874,3.9874,1541.0],["1991-06-13",3.9161,4.023,3.9161,3.9161,1541.0],["1991-06-14",3.9161,4.0586,3.9161,4.023,5898.0],["1991-06-17",3.9874,3.9874,3.9874,3.9874,53.0],["1991-06-18",4.201,4.201,3.9161,3.9874,108613.0],["1991-06-19",3.9161,3.9873,3.9161,3.9161,9884.0],["1991-06-20",3.9161,3.9161,3.9161,3.9161,797.0],["1991-06-21",3.9161,4.1298,3.9161,4.1298,266.0],["1991-06-24",4.1298,4.1298,4.1298,4.1298,0.0],["1991-06-25",4.1298,4.1298,3.9161,3.9161,319.0],["1991-06-26",3.9161,3.9161,3.9161,3.9161,531.0],["1991-06-27",3.9161,3.9161,3.9161,3.9161,319.0],["1991-06-28",3.9161,3.9161,3.9161,3.9161,0.0],["1991-07-01",3.9161,3.9161,3.9161,3.9161,106.0],["1991-07-02",3.9161,4.0586,3.9161,3.9874,24815.0],["1991-07-03",3.9874,3.9874,3.9874,3.9874,0.0],["1991-07-05",3.9874,3.9874,3.9874,3.9874,0.0],["1991-07-08",3.9874,3.9874,3.9161,3.9874,7227.0],["1991-07-09",3.9873,3.9873,3.9161,3.9161,372.0],["1991-07-10",3.9161,3.9161,3.9161,3.9161,53.0],["1991-07-11",3.9161,3.9873,3.9161,3.9161,18226.0],["1991-07-12",3.9874,3.9874,3.9874,3.9874,531.0],["1991-07-15",3.9161,3.9874,3.9161,3.9874,159.0],["1991-07-16",3.9873,3.9873,3.9161,3.9161,27685.0],["1991-07-17",3.9161,3.9161,3.9161,3.9161,0.0],["1991-07-18",3.9161,3.9161,3.9161,3.9161,1700.0],["1991-07-19",3.9161,3.9874,3.9161,3.9874,3241.0],["1991-07-22",3.9161,3.9161,3.9161,3.9161,1116.0],["1991-07-23",3.9161,3.9161,3.9161,3.9161,266.0],["1991-07-24",3.9874,3.9874,3.9874,3.9874,53.0],["1991-07-25",3.9873,3.9873,3.9161,3.9161,1010.0],["1991-07-26",3.9161,3.9161,3.9161,3.9161,266.0],["1991-07-29",3.9873,3.9873,3.9161,3.9161,106.0],["1991-07-30",3.9161,3.9874,3.9161,3.9874,12912.0],["1991-07-31",3.9161,3.9161,3.9161,3.9161,106.0],["1991-08-01",3.9874,4.1654,3.9874,4.1654,32892.0],["1991-08-02",3.9874,4.1298,3.9874,3.9874,1116.0],["1991-08-05",4.1298,4.1298,3.9874,3.9874,319.0],["1991-08-06",4.0305,4.0305,4.0305,4.0305,53.0],["1991-08-07",4.0665,4.1025,4.0305,4.0305,27260.0],["1991-08-08",4.0305,4.1745,4.0305,4.1745,10734.0],["1991-08-09",4.0305,4.0305,4.0305,4.0305,319.0],["1991-08-12",4.0305,4.2465,4.0305,4.2465,213.0],["1991-08-13",4.1385,4.1745,4.1385,4.1745,15304.0],["1991-08-14",4.0305,4.0305,4.0305,4.0305,2019.0],["1991-08-15",4.0665,4.1025,4.0305,4.1025,7546.0],["1991-08-16",4.0305,4.0305,4.0305,4.0305,531.0],["1991-08-19",4.0305,4.1025,4.0305,4.1025,1860.0],["1991-08-20",4.2465,4.2465,4.0305,4.0305,266.0],["1991-08-21",4.1025,4.1385,4.1025,4.1385,14613.0],["1991-08-22",4.1385,4.1385,4.1025,4.1025,10628.0],["1991-08-23",4.0305,4.0305,4.0305,4.0305,531.0],["1991-08-26",4.0305,4.2465,4.0305,4.1745,6270.0],["1991-08-27",4.0305,4.2465,4.0305,4.2465,266.0],["1991-08-28",4.0305,4.0305,4.0305,4.0305,266.0],["1991-08-29",4.1025,4.3184,4.1025,4.2105,19236.0],["1991-08-30",4.1025,4.1025,4.1025,4.1025,744.0],["1991-09-03",4.1025,4.1025,4.1025,4.1025,0.0],["1991-09-04",4.1745,4.2105,4.1745,4.1745,29226.0],["1991-09-05",4.1025,4.3184,4.1025,4.3184,25878.0],["1991-09-06",4.1025,4.1025,4.1025,4.1025,903.0],["1991-09-09",4.1025,4.1025,4.1025,4.1025,797.0],["1991-09-10",4.1745,4.1745,4.1745,4.1745,1328.0],["1991-09-11",4.1025,4.1745,4.1025,4.1025,9033.0],["1991-09-12",4.1025,4.1025,4.1025,4.1025,106.0],["1991-09-13",4.1025,4.1025,4.1025,4.1025,0.0],["1991-09-16",4.3184,4.3184,4.1025,4.1745,41607.0],["1991-09-17",4.3184,4.3184,4.1025,4.1025,1169.0],["1991-09-18",4.2465,4.2465,3.9586,3.9586,8289.0],["1991-09-19",4.0665,4.0665,4.0665,4.0665,531.0],["1991-09-20",3.9586,3.9586,3.9586,3.9586,585.0],["1991-09-23",3.9945,4.0305,3.9945,4.0305,27525.0],["1991-09-24",3.9586,3.9586,3.9226,3.9226,1488.0],["1991-09-25",3.9226,3.9226,3.9226,3.9226,0.0],["1991-09-26",3.9586,4.0305,3.9586,3.9586,3135.0],["1991-09-27",3.9586,3.9946,3.9586,3.9946,133907.0],["1991-09-30",3.9586,4.1025,3.9586,4.1025,744.0],["1991-10-01",4.1025,4.1025,4.1025,4.1025,0.0],["1991-10-02",3.9586,3.9586,3.9586,3.9586,266.0],["1991-10-03",3.9586,3.9586,3.9586,3.9586,531.0],["1991-10-04",3.9586,3.9586,3.9586,3.9586,0.0],["1991-10-07",3.9586,3.9586,3.9586,3.9586,0.0],["1991-10-08",3.9586,3.9586,3.9586,3.9586,53.0],["1991-10-09",3.9586,4.0305,3.9586,4.0305,3932.0],["1991-10-10",3.9586,3.9946,3.9586,3.9946,102662.0],["1991-10-11",3.9586,3.9586,3.9586,3.9586,372.0],["1991-10-14",3.9586,3.9586,3.9586,3.9586,0.0],["1991-10-15",3.9586,3.9586,3.9586,3.9586,0.0],["1991-10-16",3.9586,4.0305,3.9586,4.0305,1860.0],["1991-10-17",3.9586,4.0305,3.9586,4.0305,638.0],["1991-10-18",4.1025,4.1025,3.9586,3.9586,2285.0],["1991-10-21",3.9586,3.9586,3.9586,3.9586,53.0],["1991-10-22",3.9586,3.9586,3.9586,3.9586,319.0],["1991-10-23",3.9945,4.1025,3.9586,4.1025,14879.0],["1991-10-24",4.1025,4.1025,4.1025,4.1025,0.0],["1991-10-25",3.9945,4.0305,3.9945,4.0305,7971.0],["1991-10-28",4.0305,4.0305,4.0305,4.0305,0.0],["1991-10-29",3.9586,4.0305,3.9586,3.9586,2444.0],["1991-10-30",3.9586,3.9586,3.9586,3.9586,0.0],["1991-10-31",3.9586,3.9586,3.9586,3.9586,159.0],["1991-11-01",3.9586,3.9586,3.9586,3.9586,372.0],["1991-11-04",3.9586,4.1025,3.9586,4.1025,691.0],["1991-11-05",4.1025,4.1025,3.9586,3.9586,25028.0],["1991-11-06",3.9586,3.9946,3.9586,3.9946,37356.0],["1991-11-07",3.9586,4.0305,3.9586,3.9586,850.0],["1991-11-08",3.9586,3.9586,3.9586,3.9586,0.0],["1991-11-11",3.9586,3.9586,3.9586,3.9586,531.0],["1991-11-12",3.9586,3.9586,3.9586,3.9586,1807.0],["1991-11-13",3.9586,3.9946,3.9586,3.9946,1647.0],["1991-11-14",3.9586,3.9586,3.9226,3.9586,47505.0],["1991-11-15",3.9586,3.9586,3.9586,3.9586,0.0],["1991-11-18",3.8866,3.8866,3.8866,3.8866,2816.0],["1991-11-19",3.8146,3.8146,3.8146,3.8146,2604.0],["1991-11-20",3.8146,3.8146,3.8146,3.8146,213.0],["1991-11-21",3.8146,3.8146,3.8146,3.8146,1063.0],["1991-11-22",3.9586,3.9586,3.9586,3.9586,1116.0],["1991-11-25",3.8146,3.8146,3.8146,3.8146,1488.0],["1991-11-26",3.9586,3.9586,3.8146,3.8146,2763.0],["1991-11-27",3.7426,3.7426,3.6707,3.6707,2497.0],["1991-11-29",3.7426,3.7426,3.6707,3.6707,1116.0],["1991-12-02",3.6707,3.6707,3.6707,3.6707,266.0],["1991-12-03",3.7144,3.7508,3.7144,3.7508,10628.0],["1991-12-04",3.7144,3.7144,3.7144,3.7144,3295.0],["1991-12-05",3.7144,3.7144,3.7144,3.7144,266.0],["1991-12-06",3.7508,3.7508,3.7508,3.7508,2657.0],["1991-12-09",3.7144,3.7144,3.7144,3.7144,2657.0],["1991-12-10",3.7872,3.7872,3.6415,3.6415,585.0],["1991-12-11",3.6415,3.6415,3.5687,3.5687,1860.0],["1991-12-12",3.7144,3.7144,3.6051,3.6051,213.0],["1991-12-13",3.5687,3.5687,3.5687,3.5687,1328.0],["1991-12-16",3.5687,3.5687,3.5687,3.5687,1116.0],["1991-12-17",3.5687,3.5687,3.5687,3.5687,0.0],["1991-12-18",3.3866,3.423,3.3502,3.423,56963.0],["1991-12-19",3.3502,3.423,3.3502,3.3502,8821.0],["1991-12-20",3.3502,3.423,3.3502,3.423,26569.0],["1991-12-23",3.3502,3.3866,3.3502,3.3502,3454.0],["1991-12-24",3.3502,3.3502,3.3502,3.3502,425.0],["1991-12-26",3.4959,3.5323,3.4959,3.5323,5845.0],["1991-12-27",3.4595,3.4959,3.3502,3.3502,5207.0],["1991-12-30",3.3502,3.3502,3.3502,3.3502,53.0],["1991-12-31",3.3502,3.4959,3.3502,3.4595,13816.0],["1992-01-02",3.423,3.6415,3.423,3.423,13497.0],["1992-01-03",3.423,3.4595,3.423,3.423,10999.0],["1992-01-06",3.423,3.423,3.423,3.423,531.0],["1992-01-07",3.423,3.4959,3.423,3.423,9724.0],["1992-01-08",3.3502,3.3502,3.3502,3.3502,2072.0],["1992-01-09",3.3502,3.3502,3.3502,3.3502,372.0],["1992-01-10",3.3502,3.4595,3.3502,3.4595,1063.0],["1992-01-13",3.3866,3.4595,3.3866,3.4595,60577.0],["1992-01-14",3.4595,3.4595,3.4595,3.4595,0.0],["1992-01-15",3.3502,3.3502,3.3502,3.3502,4038.0],["1992-01-16",3.5323,3.5323,3.3502,3.4595,5526.0],["1992-01-17",3.6415,3.6415,3.3502,3.3502,266.0],["1992-01-20",3.4959,3.4959,3.4959,3.4959,2019.0],["1992-01-21",3.3502,3.3502,3.3502,3.3502,797.0],["1992-01-22",3.3502,3.3502,3.3502,3.3502,0.0],["1992-01-23",3.3502,3.3502,3.3502,3.3502,0.0],["1992-01-24",3.3502,3.3502,3.3502,3.3502,638.0],["1992-01-27",3.3502,3.4959,3.3502,3.3502,2763.0],["1992-01-28",3.3502,3.4959,3.3502,3.3502,2179.0],["1992-01-29",3.4595,3.6415,3.4595,3.6415,585.0],["1992-01-30",3.3502,3.3502,3.3502,3.3502,106.0],["1992-01-31",3.3502,3.3502,3.3502,3.3502,0.0],["1992-02-03",3.3502,3.423,3.3502,3.423,21946.0],["1992-02-04",3.3935,3.4673,3.3935,3.3935,64350.0],["1992-02-05",3.5411,3.6886,3.3935,3.6886,1116.0],["1992-02-06",3.6886,3.6886,3.6886,3.6886,0.0],["1992-02-07",3.3935,3.6149,3.3935,3.3935,7227.0],["1992-02-10",3.5411,3.6886,3.5411,3.6886,585.0],["1992-02-11",3.4673,3.4673,3.3935,3.4673,8608.0],["1992-02-12",3.3935,3.5042,3.3935,3.3935,5633.0],["1992-02-13",3.3935,3.3935,3.3935,3.3935,0.0],["1992-02-14",3.6886,3.6886,3.4673,3.5042,10734.0],["1992-02-18",3.3935,3.3935,3.3935,3.3935,53.0],["1992-02-19",3.6886,3.6886,3.3935,3.3935,372.0],["1992-02-20",3.3935,3.5411,3.3935,3.3935,266.0],["1992-02-21",3.3935,3.6886,3.3935,3.6886,903.0],["1992-02-24",3.3935,3.5042,3.3935,3.5042,1807.0],["1992-02-25",3.6886,3.6886,3.3935,3.3935,638.0],["1992-02-26",3.6886,3.6886,3.6886,3.6886,53.0],["1992-02-27",3.3935,3.3935,3.3935,3.3935,478.0],["1992-02-28",3.3935,3.3935,3.3935,3.3935,213.0],["1992-03-02",3.3935,3.4673,3.3935,3.3935,8661.0],["1992-03-03",3.3935,3.3935,3.3935,3.3935,0.0],["1992-03-04",3.4304,3.4304,3.3935,3.3935,5420.0],["1992-03-05",3.3935,3.4673,3.3935,3.4673,10787.0],["1992-03-06",3.5411,3.6149,3.5411,3.6149,585.0],["1992-03-09",3.6149,3.6149,3.6149,3.6149,53.0],["1992-03-10",3.3935,3.6149,3.3935,3.3935,1488.0],["1992-03-11",3.3935,3.6149,3.3935,3.6149,11053.0],["1992-03-12",3.6149,3.6149,3.6149,3.6149,0.0],["1992-03-13",3.6149,3.6149,3.6149,3.6149,213.0],["1992-03-16",3.6149,3.6149,3.6149,3.6149,1010.0],["1992-03-17",3.6149,3.6149,3.6149,3.6149,531.0],["1992-03-18",3.4673,3.6886,3.3935,3.3935,2072.0],["1992-03-19",3.3935,3.6149,3.3935,3.6149,1435.0],["1992-03-20",3.6149,3.6149,3.6149,3.6149,585.0],["1992-03-23",3.6149,3.6149,3.6149,3.6149,53.0],["1992-03-24",3.3935,3.3935,3.3935,3.3935,5845.0],["1992-03-25",3.4304,3.4304,3.3935,3.3935,5101.0],["1992-03-26",3.6149,3.6149,3.3935,3.3935,531.0],["1992-03-27",3.6149,3.6149,3.3935,3.3935,372.0],["1992-03-30",3.6149,3.6149,3.3935,3.3935,11106.0],["1992-03-31",3.3935,3.6149,3.3935,3.6149,18492.0],["1992-04-01",3.6149,3.6149,3.3935,3.3935,159.0],["1992-04-02",3.3935,3.6149,3.3935,3.3935,3029.0],["1992-04-03",3.3935,3.3935,3.3935,3.3935,478.0],["1992-04-06",3.3935,3.6149,3.3935,3.3935,1488.0],["1992-04-07",3.3935,3.6149,3.3935,3.3935,11265.0],["1992-04-08",3.6149,3.6149,3.4304,3.4304,1275.0],["1992-04-09",3.6149,3.6149,3.6149,3.6149,319.0],["1992-04-10",3.6886,3.6886,3.6886,3.6886,319.0],["1992-04-13",3.6886,3.6886,3.6886,3.6886,159.0],["1992-04-14",3.4673,3.6886,3.4673,3.6886,266.0],["1992-04-15",3.6149,3.6886,3.578,3.6886,691.0],["1992-04-16",3.5411,3.6149,3.3935,3.3935,903.0],["1992-04-20",3.6149,3.6149,3.3935,3.3935,585.0],["1992-04-21",3.3935,3.6149,3.3935,3.3935,1328.0],["1992-04-22",3.3935,3.6149,3.3935,3.3935,425.0],["1992-04-23",3.4304,3.6149,3.4304,3.6149,19395.0],["1992-04-24",3.6149,3.6149,3.6149,3.6149,638.0],["1992-04-27",3.3935,3.3935,3.3935,3.3935,159.0],["1992-04-28",3.6148,3.6148,3.4304,3.4673,21574.0],["1992-04-29",3.6886,3.6886,3.3935,3.3935,7386.0],["1992-04-30",3.3935,3.6886,3.3935,3.6886,3720.0],["1992-05-01",3.6886,3.6886,3.5411,3.6886,691.0],["1992-05-04",3.6886,3.6886,3.4304,3.6886,23327.0],["1992-05-05",3.3935,3.3935,3.3935,3.3935,53.0],["1992-05-06",3.5411,3.6886,3.5411,3.6886,797.0],["1992-05-07",3.4348,3.7334,3.4348,3.7334,1594.0],["1992-05-08",3.7334,3.7334,3.4348,3.4348,1488.0],["1992-05-11",3.4348,3.7334,3.4348,3.7334,1966.0],["1992-05-12",3.7334,3.7334,3.7334,3.7334,266.0],["1992-05-13",3.7334,3.7334,3.7334,3.7334,213.0],["1992-05-14",3.4348,3.5841,3.4348,3.5841,8130.0],["1992-05-15",3.4347,3.6588,3.4347,3.6588,22583.0],["1992-05-18",3.6588,3.7334,3.4348,3.7334,1541.0],["1992-05-19",3.7334,3.7334,3.5841,3.7334,3507.0],["1992-05-20",3.6588,3.6588,3.5841,3.6588,12222.0],["1992-05-21",3.6588,3.6588,3.5094,3.5094,478.0],["1992-05-22",3.5094,3.5094,3.5094,3.5094,1169.0],["1992-05-26",3.5094,3.5094,3.5094,3.5094,0.0],["1992-05-27",3.5094,3.5094,3.5094,3.5094,956.0],["1992-05-28",3.4347,3.6588,3.4347,3.6588,7546.0],["1992-05-29",3.4347,3.6588,3.4347,3.6588,319.0],["1992-06-01",3.6588,3.6588,3.6588,3.6588,3029.0],["1992-06-02",3.5094,3.6588,3.4348,3.4348,1328.0],["1992-06-03",3.4348,3.5841,3.3601,3.5841,34114.0],["1992-06-04",3.3601,3.3601,3.3601,3.3601,159.0],["1992-06-05",3.5841,3.5841,3.5841,3.5841,159.0],["1992-06-08",3.5841,3.5841,3.3601,3.3601,106.0],["1992-06-09",3.3601,3.3601,3.3601,3.3601,531.0],["1992-06-10",3.5841,3.5841,3.5841,3.5841,106.0],["1992-06-11",3.4347,3.6588,3.3601,3.6588,30448.0],["1992-06-12",3.6588,3.6588,3.3601,3.3601,106.0],["1992-06-15",3.6588,3.6588,3.6588,3.6588,213.0],["1992-06-16",3.3601,3.6588,3.3601,3.6588,691.0],["1992-06-17",3.6588,3.6588,3.6588,3.6588,53.0],["1992-06-18",3.6588,3.6588,3.6588,3.6588,213.0],["1992-06-19",3.3601,3.6588,3.3601,3.3601,903.0],["1992-06-22",3.3601,3.3601,3.3601,3.3601,0.0],["1992-06-23",3.5841,3.5841,3.3601,3.3601,159.0],["1992-06-24",3.4348,3.5841,3.4348,3.5841,319.0],["1992-06-25",3.5841,3.5841,3.5841,3.5841,585.0],["1992-06-26",3.3601,3.3601,3.3601,3.3601,53.0],["1992-06-29",3.5841,3.7334,3.4347,3.6588,2497.0],["1992-06-30",3.4348,3.5841,3.4348,3.4348,850.0],["1992-07-01",3.5841,3.6588,3.5094,3.5094,10202.0],["1992-07-02",3.4348,3.4348,3.4348,3.4348,53.0],["1992-07-06",3.6588,3.7334,3.4348,3.7334,585.0],["1992-07-07",3.7334,3.7334,3.5841,3.7334,585.0],["1992-07-08",3.5094,3.7334,3.5094,3.7334,850.0],["1992-07-09",3.7334,3.7334,3.4348,3.5094,10628.0],["1992-07-10",3.4348,3.7334,3.4348,3.7334,319.0],["1992-07-13",3.7334,3.7334,3.4348,3.4348,159.0],["1992-07-14",3.7334,3.7334,3.7334,3.7334,266.0],["1992-07-15",3.5094,3.5094,3.5094,3.5094,106.0],["1992-07-16",3.4347,3.6588,3.4347,3.6588,1966.0],["1992-07-17",3.7334,3.7334,3.7334,3.7334,106.0],["1992-07-20",3.7334,3.7334,3.7334,3.7334,53.0],["1992-07-21",3.7334,3.7334,3.7334,3.7334,213.0],["1992-07-22",3.4348,3.7334,3.4348,3.7334,159.0],["1992-07-23",3.7334,3.7334,3.7334,3.7334,53.0],["1992-07-24",3.7334,3.7334,3.7334,3.7334,0.0],["1992-07-27",3.4721,3.7334,3.4721,3.7334,27738.0],["1992-07-28",3.7334,3.7334,3.6588,3.6588,744.0],["1992-07-29",3.4348,3.7334,3.4348,3.7334,106.0],["1992-07-30",3.7334,3.8081,3.5841,3.7334,4038.0],["1992-07-31",3.7334,3.7334,3.7334,3.7334,5207.0],["1992-08-03",3.5841,3.7334,3.5841,3.5841,5951.0],["1992-08-04",3.7334,3.7334,3.5841,3.7334,79281.0],["1992-08-05",3.7334,3.7334,3.5841,3.5841,1435.0],["1992-08-06",3.8081,3.8081,3.5468,3.5468,4304.0],["1992-08-07",3.7056,3.7056,3.5543,3.5543,1754.0],["1992-08-10",3.7812,3.7812,3.5543,3.5543,1754.0],["1992-08-11",3.7812,3.7812,3.5543,3.5543,744.0],["1992-08-12",3.7812,3.7812,3.7056,3.7056,319.0],["1992-08-13",3.8568,3.8568,3.5543,3.5543,3188.0],["1992-08-14",3.5543,3.5543,3.5543,3.5543,53.0],["1992-08-17",3.5543,3.7812,3.5543,3.6299,1116.0],["1992-08-18",3.6299,3.7812,3.6299,3.6299,691.0],["1992-08-19",3.5543,3.5543,3.5543,3.5543,106.0],["1992-08-20",3.5543,3.7812,3.5543,3.7812,106.0],["1992-08-21",3.5543,3.5543,3.5543,3.5543,53.0],["1992-08-24",3.7812,3.7812,3.7812,3.7812,106.0],["1992-08-25",3.5543,3.7812,3.5543,3.6299,2444.0],["1992-08-26",3.7056,3.7056,3.7056,3.7056,531.0],["1992-08-27",3.6299,3.6299,3.6299,3.6299,2019.0],["1992-08-28",3.7812,3.7812,3.7812,3.7812,53.0],["1992-08-31",3.7812,3.7812,3.7812,3.7812,478.0],["1992-09-01",3.7812,3.7812,3.5543,3.5543,6695.0],["1992-09-02",3.5543,3.5543,3.5543,3.5543,0.0],["1992-09-03",3.6678,3.6678,3.6678,3.6678,1594.0],["1992-09-04",3.6299,3.6299,3.6299,3.6299,106.0],["1992-09-08",3.7056,3.7056,3.7056,3.7056,3029.0],["1992-09-09",3.6678,3.6678,3.5921,3.5921,2551.0],["1992-09-10",3.6678,3.7434,3.6678,3.7434,8077.0],["1992-09-11",3.7434,3.7434,3.7056,3.7056,903.0],["1992-09-14",3.7434,3.8568,3.7434,3.7812,2604.0],["1992-09-15",3.7812,3.8568,3.7812,3.8568,797.0],["1992-09-16",3.819,3.819,3.7434,3.819,2657.0],["1992-09-17",3.7812,3.7812,3.7812,3.7812,213.0],["1992-09-18",3.7812,3.7812,3.7812,3.7812,0.0],["1992-09-21",3.819,3.8568,3.819,3.8568,1222.0],["1992-09-22",3.8568,3.8946,3.8568,3.8946,585.0],["1992-09-23",3.8568,3.8946,3.8568,3.8946,638.0],["1992-09-24",3.8568,3.8946,3.8568,3.8946,2285.0],["1992-09-25",3.8946,3.8946,3.8946,3.8946,0.0],["1992-09-28",3.8946,3.9324,3.8946,3.9324,2072.0],["1992-09-29",3.9324,4.0459,3.9324,4.0459,4251.0],["1992-09-30",4.0459,4.1971,4.0459,4.1971,1807.0],["1992-10-01",4.3106,4.3106,4.2349,4.2349,4623.0],["1992-10-02",4.3106,4.3106,4.1593,4.1593,6642.0],["1992-10-05",4.1215,4.1593,4.1215,4.1215,6855.0],["1992-10-06",4.1971,4.1971,4.1971,4.1971,7492.0],["1992-10-07",4.2727,4.3106,4.2349,4.2727,1594.0],["1992-10-08",4.1971,4.2727,4.1971,4.2727,41288.0],["1992-10-09",4.2349,4.3106,4.2349,4.2349,197034.0],["1992-10-12",4.2727,4.2727,4.2349,4.2349,27950.0],["1992-10-13",4.2349,4.2727,4.2349,4.2349,18120.0],["1992-10-14",4.2349,4.2349,4.2349,4.2349,10256.0],["1992-10-15",4.2349,4.2727,4.2349,4.2727,8024.0],["1992-10-16",4.2727,4.2727,4.2349,4.2349,5473.0],["1992-10-19",4.2727,4.2727,4.2349,4.2727,24124.0],["1992-10-20",4.2727,4.2727,4.2727,4.2727,5633.0],["1992-10-21",4.2727,4.2727,4.2349,4.2727,797.0],["1992-10-22",4.2349,4.2727,4.1215,4.2727,28588.0],["1992-10-23",4.2349,4.2727,4.2349,4.2727,14879.0],["1992-10-26",4.2727,4.3106,4.2727,4.3106,6695.0],["1992-10-27",4.3106,4.3106,4.2727,4.2727,2497.0],["1992-10-28",4.2727,4.3862,4.2727,4.2727,4464.0],["1992-10-29",4.2727,4.3106,4.2727,4.3106,585.0],["1992-10-30",4.3106,4.3106,4.2727,4.2727,1275.0],["1992-11-02",4.3105,4.3484,4.3105,4.3484,1860.0],["1992-11-03",4.3105,4.3484,4.3105,4.3484,903.0],["1992-11-04",4.3484,4.3862,4.3106,4.3862,8821.0],["1992-11-05",4.424,4.4996,4.424,4.4618,3879.0],["1992-11-06",4.424,4.4618,4.424,4.424,1063.0],["1992-11-09",4.424,4.4618,4.424,4.424,1913.0],["1992-11-10",4.424,4.424,4.3862,4.424,1010.0],["1992-11-11",4.4618,4.4996,4.424,4.4996,4570.0],["1992-11-12",4.4618,4.4996,4.4618,4.4996,2072.0],["1992-11-13",4.4618,4.4996,4.4618,4.4618,2657.0],["1992-11-16",4.4996,4.5374,4.4996,4.4996,1435.0],["1992-11-17",4.5374,4.5374,4.4996,4.5374,3507.0],["1992-11-18",4.5374,4.5374,4.4618,4.4618,9458.0],["1992-11-19",4.4618,4.4618,4.424,4.4618,2338.0],["1992-11-20",4.424,4.424,4.3484,4.3484,3879.0],["1992-11-23",4.3862,4.3862,4.3862,4.3862,30235.0],["1992-11-24",4.3862,4.3862,4.3862,4.3862,1275.0],["1992-11-25",4.424,4.4618,4.424,4.424,2657.0],["1992-11-27",4.424,4.424,4.3484,4.3484,1116.0],["1992-11-30",4.3862,4.3862,4.3862,4.3862,266.0],["1992-12-01",4.3484,4.3484,4.3106,4.3106,42244.0],["1992-12-02",4.3106,4.3106,4.2727,4.2727,372.0],["1992-12-03",4.2865,4.2865,4.21,4.2865,3932.0],["1992-12-04",4.2482,4.2482,4.2482,4.2482,3029.0],["1992-12-07",4.2865,4.3248,4.21,4.21,4942.0],["1992-12-08",4.21,4.2865,4.21,4.2865,1966.0],["1992-12-09",4.2865,4.3248,4.2482,4.3248,478.0],["1992-12-10",4.3248,4.3248,4.3248,4.3248,0.0],["1992-12-11",4.2865,4.3631,4.2865,4.3631,1169.0],["1992-12-14",4.3631,4.3631,4.2865,4.2865,25719.0],["1992-12-15",4.2865,4.2865,4.2865,4.2865,0.0],["1992-12-16",4.2865,4.3248,4.2482,4.2865,16951.0],["1992-12-17",4.2865,4.2865,4.2482,4.2482,2497.0],["1992-12-18",4.2865,4.2865,4.1717,4.1717,1541.0],["1992-12-21",4.21,4.3631,4.21,4.3631,2126.0],["1992-12-22",4.3248,4.4013,4.3248,4.3631,4517.0],["1992-12-23",4.4013,4.4013,4.3631,4.3631,1116.0],["1992-12-24",4.3631,4.3631,4.3631,4.3631,53.0],["1992-12-28",4.3631,4.4013,4.3631,4.4013,903.0],["1992-12-29",4.3631,4.4013,4.3248,4.4013,14932.0],["1992-12-30",4.4013,4.4396,4.4013,4.4396,4304.0],["1992-12-31",4.4013,4.4396,4.4013,4.4396,425.0],["1993-01-04",4.4013,4.4779,4.4013,4.4396,11371.0],["1993-01-05",4.4013,4.4779,4.3631,4.4779,7546.0],["1993-01-06",4.5544,4.5544,4.4396,4.4396,5526.0],["1993-01-07",4.5162,4.5927,4.5162,4.5927,2923.0],["1993-01-08",4.5544,4.7458,4.5544,4.6692,4517.0],["1993-01-11",4.7075,4.7075,4.631,4.631,3720.0],["1993-01-12",4.6692,4.7075,4.5927,4.5927,2179.0],["1993-01-13",4.631,4.6692,4.5927,4.5927,1010.0],["1993-01-14",4.5927,4.6692,4.5927,4.6692,10468.0],["1993-01-15",4.7075,4.7458,4.7075,4.7458,6695.0],["1993-01-18",4.7075,4.7075,4.5544,4.5544,6111.0],["1993-01-19",4.5544,4.5544,4.5162,4.5162,7280.0],["1993-01-20",4.5162,4.5544,4.5162,4.5544,3135.0],["1993-01-21",4.5544,4.6692,4.5544,4.5927,2763.0],["1993-01-22",4.5927,4.6692,4.5927,4.5927,5367.0],["1993-01-25",4.631,4.8989,4.631,4.8989,14347.0],["1993-01-26",4.8606,5.3582,4.8606,5.2051,12859.0],["1993-01-27",5.1285,5.1668,5.1285,5.1668,4145.0],["1993-01-28",5.1668,5.1668,5.0902,5.0902,6589.0],["1993-01-29",5.0902,5.1285,5.052,5.1285,3985.0],["1993-02-01",5.0902,5.1668,5.052,5.1285,3826.0],["1993-02-02",5.1668,5.2816,5.1285,5.1668,21999.0],["1993-02-03",5.1668,5.2816,5.1285,5.2816,17589.0],["1993-02-04",5.2569,5.4115,5.2569,5.3728,4410.0],["1993-02-05",5.3342,5.4888,5.3342,5.3342,20936.0],["1993-02-08",5.2955,5.4115,5.2955,5.2955,8183.0],["1993-02-09",5.2955,5.4115,5.2955,5.3342,15357.0],["1993-02-10",5.3728,5.3728,5.3342,5.3342,4464.0],["1993-02-11",5.3728,5.3728,5.3728,5.3728,1541.0],["1993-02-12",5.3342,5.3342,5.2955,5.2955,3826.0],["1993-02-16",5.2569,5.2955,5.1023,5.1023,5845.0],["1993-02-17",5.0636,5.0636,4.9476,4.9476,7439.0],["1993-02-18",5.0249,5.0636,4.9863,4.9863,11903.0],["1993-02-19",5.0636,5.2569,5.0249,5.2569,4145.0],["1993-02-22",5.3342,5.5661,5.3342,5.4888,3241.0],["1993-02-23",5.4888,5.4888,5.4501,5.4888,4410.0],["1993-02-24",5.5274,5.5661,5.5274,5.5274,3135.0],["1993-02-25",5.5274,5.5661,5.5274,5.5274,1754.0],["1993-02-26",5.4888,5.5274,5.4501,5.5274,1860.0],["1993-03-01",5.5274,5.5661,5.5274,5.5274,17748.0],["1993-03-02",5.5274,5.5274,5.4888,5.4888,2179.0],["1993-03-03",5.4888,5.4888,5.2955,5.2955,3560.0],["1993-03-04",5.2569,5.2569,5.1796,5.2182,8343.0],["1993-03-05",5.2955,5.4888,5.2955,5.4888,3720.0],["1993-03-08",5.4501,5.5661,5.4501,5.5274,2285.0],["1993-03-09",5.4888,5.5274,5.4501,5.4888,2551.0],["1993-03-10",5.4888,5.4888,5.4888,5.4888,1275.0],["1993-03-11",5.4888,5.4888,5.4501,5.4501,3773.0],["1993-03-12",5.4888,5.4888,5.4888,5.4888,1116.0],["1993-03-15",5.4888,5.4888,5.4115,5.4501,4092.0],["1993-03-16",5.4501,5.4501,5.2569,5.2569,3932.0],["1993-03-17",5.2955,5.4115,5.2955,5.4115,7174.0],["1993-03-18",5.4501,5.4501,5.2955,5.2955,3295.0],["1993-03-19",5.3342,5.4501,5.3342,5.4501,2869.0],["1993-03-22",5.4115,5.4115,5.3342,5.3342,1063.0],["1993-03-23",5.2955,5.2955,5.2569,5.2569,2816.0],["1993-03-24",5.3342,5.3728,5.2955,5.3728,2019.0],["1993-03-25",5.3728,5.3728,5.3342,5.3342,691.0],["1993-03-26",5.3342,5.3342,5.2569,5.2569,1966.0],["1993-03-29",5.2569,5.2569,5.2569,5.2569,53.0],["1993-03-30",5.2569,5.3342,5.2569,5.3342,2338.0],["1993-03-31",5.3728,5.3728,5.2569,5.3728,1222.0],["1993-04-01",5.4115,5.5274,5.4115,5.5274,17960.0],["1993-04-02",5.5661,5.5661,5.4888,5.5274,4942.0],["1993-04-05",5.5274,5.5274,5.4888,5.4888,2232.0],["1993-04-06",5.4888,5.4888,5.4501,5.4501,14347.0],["1993-04-07",5.3728,5.3728,5.2569,5.2569,2923.0],["1993-04-08",5.2955,5.3342,5.2569,5.2955,1647.0],["1993-04-12",5.2569,5.2569,5.2569,5.2569,1488.0],["1993-04-13",5.2569,5.2955,5.2569,5.2955,319.0],["1993-04-14",5.2955,5.3342,5.2569,5.3342,2285.0],["1993-04-15",5.2955,5.3342,5.1796,5.1796,2869.0],["1993-04-16",5.1409,5.1796,5.1023,5.1409,2604.0],["1993-04-19",5.0636,5.1023,5.0249,5.0249,1754.0],["1993-04-20",4.9476,4.9476,4.8703,4.8703,1541.0],["1993-04-21",4.793,4.8317,4.7157,4.7544,12487.0],["1993-04-22",4.793,4.8703,4.793,4.8703,1222.0],["1993-04-23",4.8317,4.9476,4.793,4.9476,10574.0],["1993-04-26",4.909,4.9863,4.909,4.9863,3401.0],["1993-04-27",4.9863,4.9863,4.909,4.909,2179.0],["1993-04-28",4.8703,4.8703,4.793,4.793,5898.0],["1993-04-29",4.793,4.9863,4.793,4.9863,10309.0],["1993-04-30",4.9863,5.0249,4.9863,4.9863,797.0],["1993-05-03",5.0249,5.0249,5.0249,5.0249,11371.0],["1993-05-04",5.0636,5.1023,5.0636,5.0636,6536.0],["1993-05-05",5.1023,5.1023,5.1023,5.1023,213.0],["1993-05-06",5.1023,5.1023,5.1023,5.1023,638.0],["1993-05-07",5.1023,5.1023,5.0636,5.1023,3720.0],["1993-05-10",5.0773,5.1554,5.0773,5.1554,1435.0],["1993-05-11",5.1163,5.1554,5.1163,5.1554,3241.0],["1993-05-12",5.1554,5.1554,5.1163,5.1163,638.0],["1993-05-13",5.1163,5.1163,5.0773,5.0773,16685.0],["1993-05-14",5.0773,5.0773,4.9991,4.9991,2657.0],["1993-05-17",5.0382,5.0773,5.0382,5.0773,319.0],["1993-05-18",5.0773,5.0773,5.0773,5.0773,372.0],["1993-05-19",5.0773,5.0773,5.0773,5.0773,1010.0],["1993-05-20",5.0773,5.1163,5.0773,5.1163,1382.0],["1993-05-21",5.1163,5.1163,4.6476,4.6476,12168.0],["1993-05-24",4.7258,4.9991,4.7258,4.9601,6111.0],["1993-05-25",4.9991,4.9991,4.9601,4.9601,478.0],["1993-05-26",4.9601,5.0382,4.9601,4.9991,13231.0],["1993-05-27",5.0382,5.0773,4.9991,4.9991,1382.0],["1993-05-28",5.0382,5.0382,4.9601,5.0382,2126.0],["1993-06-01",5.0382,5.0382,4.9991,5.0382,1647.0],["1993-06-02",4.9991,4.9991,4.921,4.921,5048.0],["1993-06-03",4.9601,4.9601,4.9601,4.9601,1594.0],["1993-06-04",4.9601,4.9601,4.9601,4.9601,1488.0],["1993-06-07",4.9601,4.9991,4.921,4.921,5792.0],["1993-06-08",4.921,4.9991,4.921,4.921,19661.0],["1993-06-09",4.9991,4.9991,4.921,4.921,3241.0],["1993-06-10",4.9601,4.9601,4.921,4.921,29385.0],["1993-06-11",4.921,4.9601,4.921,4.9601,1541.0],["1993-06-14",4.921,5.0773,4.921,5.0773,6270.0],["1993-06-15",5.0382,5.0773,4.9601,4.9991,2869.0],["1993-06-16",4.9991,5.0773,4.9991,4.9991,3932.0],["1993-06-17",4.9991,5.0382,4.9991,4.9991,1860.0],["1993-06-18",5.0382,5.0382,4.9601,4.9601,2657.0],["1993-06-21",4.9991,5.0773,4.9991,4.9991,1541.0],["1993-06-22",4.9601,4.9601,4.921,4.921,25665.0],["1993-06-23",4.882,4.921,4.882,4.921,903.0],["1993-06-24",4.882,4.921,4.882,4.921,7971.0],["1993-06-25",4.921,5.0382,4.921,5.0382,2019.0],["1993-06-28",4.9991,5.1163,4.9991,5.1163,3613.0],["1993-06-29",5.1554,5.1554,5.1554,5.1554,638.0],["1993-06-30",5.0773,5.1554,5.0773,5.1163,2072.0],["1993-07-01",5.0382,5.0382,4.8429,4.9601,17270.0],["1993-07-02",4.9601,4.9601,4.9601,4.9601,0.0],["1993-07-06",4.921,4.9601,4.921,4.921,531.0],["1993-07-07",4.921,4.9601,4.921,4.921,3560.0],["1993-07-08",4.8429,4.8429,4.8039,4.8429,1222.0],["1993-07-09",4.882,4.921,4.882,4.882,1913.0],["1993-07-12",4.8429,4.9601,4.8429,4.9601,2391.0],["1993-07-13",4.9991,4.9991,4.921,4.9601,2179.0],["1993-07-14",4.9601,4.9991,4.921,4.921,10681.0],["1993-07-15",4.921,4.9991,4.921,4.9601,13603.0],["1993-07-16",4.921,4.9991,4.921,4.9991,372.0],["1993-07-19",4.9601,5.0382,4.921,4.921,1594.0],["1993-07-20",4.9601,4.9601,4.9601,4.9601,691.0],["1993-07-21",4.9601,4.9991,4.9601,4.9991,903.0],["1993-07-22",5.0382,5.0773,4.9991,5.0382,1222.0],["1993-07-23",4.9991,5.0773,4.9991,5.0773,1063.0],["1993-07-26",5.0773,5.0773,4.9601,4.9601,9246.0],["1993-07-27",4.882,4.9601,4.882,4.921,5845.0],["1993-07-28",4.882,4.9601,4.882,4.9601,2497.0],["1993-07-29",4.9601,4.9991,4.921,4.9601,15357.0],["1993-07-30",5.0382,5.1163,5.0382,5.0773,2497.0],["1993-08-02",5.0773,5.1163,5.0773,5.0773,5526.0],["1993-08-03",5.1163,5.1554,5.1163,5.1163,3401.0],["1993-08-04",5.1554,5.2335,5.1163,5.1944,1541.0],["1993-08-05",5.2335,5.2725,5.1944,5.2725,638.0],["1993-08-06",5.3116,5.3116,5.2335,5.3116,1754.0],["1993-08-09",5.2863,5.2863,5.168,5.2074,6802.0],["1993-08-10",5.168,5.2469,5.168,5.168,3029.0],["1993-08-11",5.2074,5.2469,5.2074,5.2469,2816.0],["1993-08-12",5.2863,5.523,5.2863,5.4441,5526.0],["1993-08-13",5.523,5.523,5.4836,5.4836,1541.0],["1993-08-16",5.523,5.5625,5.523,5.5625,1382.0],["1993-08-17",5.5625,5.6019,5.5625,5.6019,1860.0],["1993-08-18",5.602,5.6809,5.602,5.6414,7333.0],["1993-08-19",5.6414,5.6414,5.523,5.523,2497.0],["1993-08-20",5.4836,5.5625,5.4441,5.523,1966.0],["1993-08-23",5.523,5.523,5.523,5.523,1754.0],["1993-08-24",5.6019,5.6808,5.523,5.523,6377.0],["1993-08-25",5.5625,5.6414,5.5625,5.6019,5367.0],["1993-08-26",5.6019,5.6019,5.523,5.523,5048.0],["1993-08-27",5.6019,5.6019,5.6019,5.6019,1063.0],["1993-08-30",5.6414,5.6414,5.5625,5.5625,638.0],["1993-08-31",5.5625,5.6019,5.5625,5.6019,1647.0],["1993-09-01",5.6019,5.6019,5.5625,5.6019,4995.0],["1993-09-02",5.602,5.6414,5.602,5.6414,3348.0],["1993-09-03",5.6414,5.6414,5.602,5.6414,1222.0],["1993-09-07",5.6414,5.7597,5.6414,5.6808,2763.0],["1993-09-08",5.6808,5.6808,5.4441,5.523,6111.0],["1993-09-09",5.6019,5.6019,5.6019,5.6019,106.0],["1993-09-10",5.5625,5.6414,5.5625,5.6414,1169.0],["1993-09-13",5.6414,5.6414,5.6019,5.6019,1382.0],["1993-09-14",5.5625,5.6019,5.5625,5.6019,850.0],["1993-09-15",5.5625,5.5625,5.523,5.523,2444.0],["1993-09-16",5.4441,5.5625,5.4441,5.4836,3560.0],["1993-09-17",5.4441,5.4441,5.4441,5.4441,106.0],["1993-09-20",5.3652,5.4441,5.3652,5.3652,1807.0],["1993-09-21",5.2863,5.2863,5.2863,5.2863,372.0],["1993-09-22",5.2863,5.2863,5.2074,5.2469,903.0],["1993-09-23",5.168,5.168,5.1285,5.1285,2710.0],["1993-09-24",5.2074,5.2074,5.168,5.168,478.0],["1993-09-27",5.2074,5.2863,5.2074,5.2469,2126.0],["1993-09-28",5.168,5.2074,5.168,5.2074,3613.0],["1993-09-29",5.2863,5.3258,5.2863,5.3258,1222.0],["1993-09-30",5.4047,5.523,5.4047,5.4836,2126.0],["1993-10-01",5.523,5.6019,5.523,5.5625,14613.0],["1993-10-04",5.6414,5.7992,5.6414,5.6808,8130.0],["1993-10-05",5.6808,5.7597,5.6808,5.7597,7492.0],["1993-10-06",5.7597,5.7597,5.6808,5.7203,6270.0],["1993-10-07",5.6808,5.6808,5.6808,5.6808,53.0],["1993-10-08",5.6808,5.6808,5.6808,5.6808,425.0],["1993-10-11",5.6808,5.6808,5.6808,5.6808,2923.0],["1993-10-12",5.6808,5.6808,5.6019,5.6019,5473.0],["1993-10-13",5.5625,5.5625,5.523,5.5625,3029.0],["1993-10-14",5.523,5.523,5.523,5.523,531.0],["1993-10-15",5.5625,5.5625,5.523,5.523,7227.0],["1993-10-18",5.523,5.5625,5.4836,5.523,8449.0],["1993-10-19",5.5625,5.5625,5.523,5.523,3188.0],["1993-10-20",5.5625,5.5625,5.4441,5.4836,2126.0],["1993-10-21",5.4836,5.523,5.3652,5.4441,23593.0],["1993-10-22",5.4441,5.523,5.4441,5.523,1035119.0],["1993-10-25",5.523,5.523,5.4441,5.4836,105053.0],["1993-10-26",5.4836,5.4836,5.4441,5.4836,57601.0],["1993-10-27",5.4441,5.4836,5.4441,5.4441,68707.0],["1993-10-28",5.4441,5.4836,5.4441,5.4441,40438.0],["1993-10-29",5.4441,5.4836,5.4441,5.4441,36240.0],["1993-11-01",5.4441,5.4836,5.4441,5.4441,30342.0],["1993-11-02",5.4441,5.4836,5.4441,5.4441,58823.0],["1993-11-03",5.4047,5.4047,5.3258,5.3258,49152.0],["1993-11-04",5.3258,5.3652,5.2863,5.3258,17004.0],["1993-11-05",5.2863,5.3258,5.2863,5.2863,12859.0],["1993-11-08",5.2863,5.3258,5.2863,5.2863,8343.0],["1993-11-09",5.2863,5.3652,5.2863,5.2863,10893.0],["1993-11-10",5.2863,5.3652,5.2863,5.3258,15516.0],["1993-11-11",5.3258,5.3258,5.2863,5.2863,27313.0],["1993-11-12",5.3258,5.3652,5.2863,5.2863,17695.0],["1993-11-15",5.2863,5.3258,5.2863,5.2863,15516.0],["1993-11-16",5.2863,5.3258,5.2863,5.3258,13869.0],["1993-11-17",5.2863,5.3652,5.2863,5.3652,12806.0],["1993-11-18",5.3652,5.3652,5.2863,5.2863,14294.0],["1993-11-19",5.2863,5.3258,5.2863,5.2863,6642.0],["1993-11-22",5.2863,5.2863,5.1285,5.2074,9140.0],["1993-11-23",5.168,5.2469,5.1285,5.1285,9618.0],["1993-11-24",5.2074,5.2863,5.1285,5.2074,5951.0],["1993-11-26",5.168,5.168,5.1285,5.1285,691.0],["1993-11-29",5.1285,5.2074,5.0891,5.2074,3826.0],["1993-11-30",5.168,5.168,4.9313,5.1285,14347.0],["1993-12-01",5.1285,5.2469,5.1285,5.2469,11584.0],["1993-12-02",5.2074,5.2863,5.1285,5.1285,18014.0],["1993-12-03",5.1189,5.2389,5.1189,5.2389,4836.0],["1993-12-06",5.1989,5.3989,5.1989,5.2789,10309.0],["1993-12-07",5.3189,5.3589,5.2389,5.2389,6695.0],["1993-12-08",5.1989,5.1989,5.1589,5.1589,3507.0],["1993-12-09",5.1989,5.2389,5.1589,5.1989,11850.0],["1993-12-10",5.1989,5.1989,5.1189,5.1589,10999.0],["1993-12-13",5.1189,5.1589,5.1189,5.1589,11956.0],["1993-12-14",5.1189,5.1589,5.1189,5.1189,5579.0],["1993-12-15",5.1189,5.1189,5.1189,5.1189,8343.0],["1993-12-16",5.1189,5.1989,5.1189,5.1189,25506.0],["1993-12-17",5.1589,5.1589,4.999,4.999,5314.0],["1993-12-20",5.079,5.1189,4.959,5.079,15516.0],["1993-12-21",5.079,5.079,4.999,5.039,11371.0],["1993-12-22",5.039,5.079,4.999,5.039,9033.0],["1993-12-23",5.039,5.1989,5.039,5.1189,8980.0],["1993-12-27",5.039,5.1989,4.999,5.1989,13019.0],["1993-12-28",5.1189,5.1189,5.039,5.1189,22902.0],["1993-12-29",5.1189,5.1989,5.1189,5.1589,19714.0],["1993-12-30",5.1589,5.1989,5.1589,5.1589,6695.0],["1993-12-31",5.1189,5.2789,5.1189,5.2789,21786.0],["1994-01-03",5.3589,5.3589,5.1189,5.1989,30873.0],["1994-01-04",5.1189,5.1589,5.1189,5.1189,10999.0],["1994-01-05",5.1189,5.1989,5.1189,5.1589,4570.0],["1994-01-06",5.1989,5.1989,5.1189,5.1189,15250.0],["1994-01-07",5.1189,5.1989,5.1189,5.1589,17110.0],["1994-01-10",5.1989,5.2789,5.1989,5.2789,15729.0],["1994-01-11",5.2389,5.3189,5.2389,5.2789,4570.0],["1994-01-12",5.2389,5.2389,5.1989,5.1989,8821.0],["1994-01-13",5.1989,5.2389,5.1989,5.1989,5314.0],["1994-01-14",5.1989,5.2789,5.1989,5.2789,8077.0],["1994-01-17",5.1989,5.3189,5.1989,5.3189,6323.0],["1994-01-18",5.2389,5.2789,5.1989,5.1989,8980.0],["1994-01-19",5.1989,5.3589,5.1989,5.2389,14135.0],["1994-01-20",5.2789,5.3189,5.2789,5.2789,8183.0],["1994-01-21",5.2789,5.3989,5.2789,5.3189,7652.0],["1994-01-24",5.3189,5.5189,5.3189,5.4789,21840.0],["1994-01-25",5.4389,5.4789,5.3589,5.4389,18651.0],["1994-01-26",5.4389,5.5189,5.4389,5.4789,18492.0],["1994-01-27",5.5189,5.5988,5.4789,5.5988,28482.0],["1994-01-28",5.5589,5.5589,5.3589,5.3589,27578.0],["1994-01-31",5.4389,5.5589,5.4389,5.5189,18598.0],["1994-02-01",5.4789,5.5589,5.4389,5.5189,26728.0],["1994-02-02",5.5189,5.5589,5.4789,5.5189,19183.0],["1994-02-03",5.4789,5.4789,5.4389,5.4389,4889.0],["1994-02-04",5.5102,5.5102,5.3886,5.3886,15729.0],["1994-02-07",5.3481,5.3886,5.3481,5.3481,3826.0],["1994-02-08",5.3886,5.3886,5.2671,5.3076,6217.0],["1994-02-09",5.2671,5.2671,5.1455,5.2671,12062.0],["1994-02-10",5.3481,5.3481,5.2671,5.2671,5739.0],["1994-02-11",5.2671,5.2671,5.1455,5.1455,3241.0],["1994-02-14",5.1455,5.1861,5.1455,5.1455,4038.0],["1994-02-15",5.1861,5.2671,5.1861,5.2671,3507.0],["1994-02-16",5.3076,5.3076,5.1861,5.1861,15410.0],["1994-02-17",5.2671,5.3076,5.2266,5.2266,3879.0],["1994-02-18",5.3076,5.3076,5.2671,5.2671,1807.0],["1994-02-22",5.2671,5.3076,5.2671,5.3076,5367.0],["1994-02-23",5.4292,5.4292,5.3886,5.4292,4357.0],["1994-02-24",5.3886,5.5507,5.3886,5.4292,6323.0],["1994-02-25",5.5102,5.5912,5.3886,5.3886,18173.0],["1994-02-28",5.3886,5.5912,5.3886,5.5912,2923.0],["1994-03-01",5.5102,5.5102,5.4292,5.4697,7014.0],["1994-03-02",5.3886,5.5507,5.3886,5.5102,6005.0],["1994-03-03",5.5102,5.5507,5.5102,5.5102,5154.0],["1994-03-04",5.5102,5.5507,5.5102,5.5102,5951.0],["1994-03-07",5.5102,5.5507,5.5102,5.5507,4782.0],["1994-03-08",5.5102,5.5912,5.5102,5.5912,17854.0],["1994-03-09",5.5507,5.5507,5.4697,5.4697,3241.0],["1994-03-10",5.5102,5.5102,5.3481,5.3481,5739.0],["1994-03-11",5.3481,5.5102,5.3481,5.5102,3029.0],["1994-03-14",5.5507,5.7128,5.5102,5.5507,16260.0],["1994-03-15",5.5102,5.5507,5.4697,5.4697,10734.0],["1994-03-16",5.4292,5.5102,5.3886,5.5102,9990.0],["1994-03-17",5.5507,5.5507,5.4292,5.4292,8502.0],["1994-03-18",5.4697,5.4697,5.3886,5.4292,5154.0],["1994-03-21",5.3886,5.3886,5.2266,5.2266,23009.0],["1994-03-22",5.3076,5.3076,5.2266,5.2671,7652.0],["1994-03-23",5.2671,5.4697,5.2671,5.4292,7705.0],["1994-03-24",5.4697,5.5102,5.3076,5.3076,10681.0],["1994-03-25",5.3481,5.3481,5.2671,5.3481,6589.0],["1994-03-28",5.3886,5.3886,5.1861,5.2266,4623.0],["1994-03-29",5.2266,5.3481,5.1861,5.3481,5526.0],["1994-03-30",5.3481,5.4697,5.3481,5.3886,5792.0],["1994-03-31",5.2671,5.4292,5.1861,5.4292,9193.0],["1994-04-04",5.3481,5.3481,5.1455,5.1861,18332.0],["1994-04-05",5.1861,5.3481,5.1861,5.3481,11265.0],["1994-04-06",5.2266,5.3076,5.2266,5.2671,7971.0],["1994-04-07",5.3481,5.3481,5.2266,5.3076,7652.0],["1994-04-08",5.3886,5.4292,5.2671,5.2671,4995.0],["1994-04-11",5.2671,5.3481,5.2266,5.3481,24071.0],["1994-04-12",5.3886,5.4697,5.2671,5.3481,5792.0],["1994-04-13",5.3481,5.3481,5.0645,5.1455,43148.0],["1994-04-14",5.1455,5.1861,5.105,5.1455,4198.0],["1994-04-15",5.105,5.105,4.9024,5.024,107550.0],["1994-04-18",5.0645,5.1861,5.024,5.1861,6217.0],["1994-04-19",5.024,5.3076,5.024,5.3076,21361.0],["1994-04-20",5.3886,5.3886,5.1861,5.2671,6855.0],["1994-04-21",5.3481,5.3481,5.2671,5.3076,3135.0],["1994-04-22",5.3076,5.3481,5.2266,5.2671,4676.0],["1994-04-25",5.2266,5.3076,5.1861,5.3076,7917.0],["1994-04-26",5.2671,5.3481,5.2266,5.3481,6855.0],["1994-04-28",5.3481,5.4292,5.3076,5.3886,6270.0],["1994-04-29",5.4697,5.4697,5.3481,5.3886,4676.0],["1994-05-02",5.4292,5.4292,5.2671,5.3886,5845.0],["1994-05-03",5.3886,5.3886,5.2266,5.3886,3135.0],["1994-05-04",5.3886,5.4292,5.3076,5.3481,2126.0],["1994-05-05",5.3481,5.3481,5.2671,5.3481,4676.0],["1994-05-06",5.3481,5.3886,5.3481,5.3886,2497.0],["1994-05-09",5.2967,5.3377,5.2145,5.2145,15463.0],["1994-05-10",5.2967,5.4609,5.2967,5.4198,18917.0],["1994-05-11",5.4609,5.4609,5.2967,5.2967,18651.0],["1994-05-12",5.3377,5.4198,5.2145,5.4198,42935.0],["1994-05-13",5.4198,5.4198,5.3377,5.3788,4729.0],["1994-05-16",5.3377,5.3377,5.2556,5.2556,13656.0],["1994-05-17",5.3377,5.4198,5.3377,5.4198,2497.0],["1994-05-18",5.502,5.502,5.2556,5.4198,10415.0],["1994-05-19",5.4198,5.4609,5.2967,5.3788,9193.0],["1994-05-20",5.4609,5.543,5.3377,5.543,7439.0],["1994-05-23",5.502,5.543,5.502,5.502,2816.0],["1994-05-24",5.543,5.6662,5.502,5.6251,5261.0],["1994-05-25",5.5841,5.6662,5.5841,5.5841,173069.0],["1994-05-26",5.6251,5.6662,5.5841,5.6662,4464.0],["1994-05-27",5.6251,5.7483,5.6251,5.7483,11425.0],["1994-05-31",5.8304,5.8715,5.6662,5.6662,13709.0],["1994-06-01",5.6251,5.7483,5.5841,5.7073,16366.0],["1994-06-02",5.7073,5.7483,5.6662,5.7483,4198.0],["1994-06-03",5.7483,5.9126,5.7073,5.8715,16366.0],["1994-06-06",5.7894,5.8715,5.6662,5.7483,10681.0],["1994-06-07",5.8304,5.8304,5.7483,5.7483,2444.0],["1994-06-08",5.6662,5.7483,5.5841,5.5841,12647.0],["1994-06-09",5.6251,5.6251,5.4198,5.4609,7174.0],["1994-06-10",5.502,5.543,5.3788,5.3788,18439.0],["1994-06-13",5.4198,5.543,5.3788,5.543,15197.0],["1994-06-14",5.4609,5.5841,5.4609,5.5841,2923.0],["1994-06-15",5.5841,5.5841,5.543,5.543,4410.0],["1994-06-16",5.543,5.5841,5.4609,5.502,11531.0],["1994-06-17",5.543,5.5841,5.502,5.543,6536.0],["1994-06-20",5.502,5.502,5.3377,5.4609,3029.0],["1994-06-21",5.502,5.502,5.3377,5.4198,8077.0],["1994-06-22",5.4198,5.4198,5.3788,5.4198,2391.0],["1994-06-23",5.4198,5.4198,5.2967,5.4198,8502.0],["1994-06-24",5.4198,5.4198,5.2967,5.3788,7067.0],["1994-06-27",5.4198,5.4198,5.2556,5.2556,4038.0],["1994-06-28",5.2556,5.2556,5.1324,5.1324,26675.0],["1994-06-29",5.1735,5.1735,5.0914,5.0914,7917.0],["1994-06-30",5.1735,5.1735,5.0092,5.0914,21840.0],["1994-07-01",5.1735,5.2967,5.1735,5.2967,18279.0],["1994-07-05",5.2967,5.3377,5.2556,5.2967,6695.0],["1994-07-06",5.3377,5.4198,5.2967,5.3788,5207.0],["1994-07-07",5.3788,5.4198,5.3377,5.3377,28110.0],["1994-07-08",5.3788,5.3788,5.2556,5.2556,3932.0],["1994-07-11",5.3377,5.3377,5.2556,5.2556,2976.0],["1994-07-12",5.2556,5.3788,5.2556,5.3788,1435.0],["1994-07-13",5.4198,5.4198,5.2556,5.2556,5207.0],["1994-07-14",5.2967,5.3788,5.2556,5.3788,5207.0],["1994-07-15",5.2967,5.3788,5.2967,5.3377,6111.0],["1994-07-18",5.3377,5.4198,5.2556,5.3377,23540.0],["1994-07-19",5.4198,5.4609,5.3788,5.4198,2126.0],["1994-07-20",5.4198,5.4198,5.2556,5.2556,3295.0],["1994-07-21",5.2556,5.4198,5.2556,5.3377,15888.0],["1994-07-22",5.3788,5.3788,5.3377,5.3788,10734.0],["1994-07-25",5.3788,5.3788,5.2145,5.2967,2019.0],["1994-07-26",5.3377,5.4198,5.2967,5.3788,1063.0],["1994-07-27",5.3788,5.4198,5.3377,5.3377,3560.0],["1994-07-28",5.4198,5.4198,5.3377,5.4198,7811.0],["1994-07-29",5.4198,5.4198,5.3788,5.4198,8715.0],["1994-08-01",5.4198,5.4198,5.3788,5.3788,1328.0],["1994-08-02",5.4198,5.543,5.4198,5.543,2285.0],["1994-08-03",5.543,5.5841,5.502,5.543,6430.0],["1994-08-04",5.543,5.5841,5.4609,5.4609,3295.0],["1994-08-05",5.502,5.543,5.4609,5.4609,1754.0],["1994-08-08",5.4925,5.6174,5.4925,5.5341,2710.0],["1994-08-09",5.5341,5.6174,5.4925,5.5757,13656.0],["1994-08-10",5.5757,5.659,5.5341,5.5341,28163.0],["1994-08-11",5.5341,5.5757,5.4925,5.4925,2338.0],["1994-08-12",5.5757,5.5757,5.4925,5.4925,2551.0],["1994-08-15",5.5757,5.5757,5.4925,5.5757,5207.0],["1994-08-16",5.5757,5.5757,5.4925,5.5757,3666.0],["1994-08-17",5.4925,5.6174,5.4509,5.5341,4889.0],["1994-08-18",5.5757,5.6174,5.5341,5.6174,4410.0],["1994-08-19",5.6174,5.6174,5.4925,5.5757,32998.0],["1994-08-22",5.6174,5.659,5.5757,5.6174,8396.0],["1994-08-23",5.6174,5.659,5.6174,5.6174,3560.0],["1994-08-24",5.659,5.7006,5.6174,5.7006,12115.0],["1994-08-25",5.8254,5.9086,5.659,5.659,14028.0],["1994-08-26",5.659,5.7838,5.659,5.659,10096.0],["1994-08-29",5.659,5.7006,5.6174,5.659,2763.0],["1994-08-30",5.659,5.659,5.5757,5.5757,3348.0],["1994-08-31",5.5757,5.6174,5.5757,5.5757,15250.0],["1994-09-01",5.659,5.7838,5.6174,5.7422,8980.0],["1994-09-02",5.7422,5.867,5.7006,5.867,5261.0],["1994-09-06",5.9086,5.9086,5.659,5.659,8555.0],["1994-09-07",5.659,5.659,5.5757,5.5757,2923.0],["1994-09-08",5.5757,5.7422,5.5757,5.7006,1488.0],["1994-09-09",5.7006,5.7006,5.5341,5.5341,80131.0],["1994-09-12",5.5341,5.5341,5.4925,5.4925,2657.0],["1994-09-13",5.5341,5.5757,5.4093,5.4093,3932.0],["1994-09-14",5.4509,5.4509,5.3677,5.3677,9246.0],["1994-09-15",5.4093,5.5757,5.3677,5.5757,6695.0],["1994-09-16",5.659,5.659,5.4925,5.5341,3932.0],["1994-09-19",5.5341,5.5757,5.4925,5.4925,1063.0],["1994-09-20",5.4093,5.5757,5.4093,5.4925,1754.0],["1994-09-21",5.4925,5.5757,5.4509,5.4509,3135.0],["1994-09-22",5.4509,5.4925,5.4093,5.4925,2285.0],["1994-09-23",5.5757,5.7006,5.5757,5.6174,6589.0],["1994-09-26",5.6174,5.6174,5.4509,5.4509,5207.0],["1994-09-27",5.4509,5.5341,5.4093,5.4509,1063.0],["1994-09-28",5.4509,5.5341,5.4509,5.5341,5154.0],["1994-09-29",5.5341,5.5341,5.4509,5.5341,7333.0],["1994-09-30",5.4509,5.659,5.4509,5.5757,19236.0],["1994-10-03",5.5757,5.5757,5.5757,5.5757,8821.0],["1994-10-04",5.5757,5.659,5.5757,5.5757,2551.0],["1994-10-05",5.5757,5.6174,5.4925,5.4925,3135.0],["1994-10-06",5.4925,5.5757,5.4925,5.4925,1700.0],["1994-10-07",5.4509,5.5757,5.4509,5.5341,2604.0],["1994-10-10",5.5341,5.5757,5.4925,5.4925,638.0],["1994-10-11",5.5341,5.6174,5.5341,5.5757,1913.0],["1994-10-12",5.5341,5.5341,5.4093,5.4509,11903.0],["1994-10-13",5.4509,5.4509,5.3261,5.3677,2232.0],["1994-10-14",5.3261,5.4509,5.3261,5.4093,10946.0],["1994-10-17",5.4093,5.4093,5.2845,5.4093,12434.0],["1994-10-18",5.4093,5.4093,5.2013,5.3261,3613.0],["1994-10-19",5.2845,5.3677,5.2845,5.3261,8661.0],["1994-10-20",5.3261,5.4093,5.2429,5.2845,26303.0],["1994-10-21",5.2429,5.2845,5.2429,5.2429,1435.0],["1994-10-24",5.1596,5.3261,5.1596,5.2845,21999.0],["1994-10-25",5.2845,5.4093,5.2845,5.4093,2179.0],["1994-10-26",5.4093,5.4509,5.2429,5.2429,18386.0],["1994-10-27",5.2429,5.2845,5.2013,5.2429,3241.0],["1994-10-28",5.2429,5.2845,5.2429,5.2429,6589.0],["1994-10-31",5.2013,5.2429,5.1596,5.1596,7067.0],["1994-11-01",5.1596,5.2013,5.1596,5.2013,6748.0],["1994-11-02",5.2013,5.2013,5.1596,5.1596,5261.0],["1994-11-03",5.118,5.2429,5.118,5.1596,26462.0],["1994-11-04",5.0764,5.2013,5.0764,5.0764,3241.0],["1994-11-07",5.0764,5.118,5.0764,5.0764,2019.0],["1994-11-08",5.1596,5.2429,5.1596,5.2013,12753.0],["1994-11-09",5.2429,5.2429,5.1596,5.1596,7386.0],["1994-11-10",5.1596,5.2013,5.1596,5.1596,6164.0],["1994-11-11",5.1596,5.2429,5.1596,5.2013,8396.0],["1994-11-14",5.2429,5.2429,5.1596,5.2013,3401.0],["1994-11-15",5.2013,5.3261,5.2013,5.3261,20564.0],["1994-11-16",5.2845,5.2845,5.2429,5.2429,1807.0],["1994-11-17",5.2429,5.2845,5.2429,5.2845,14507.0],["1994-11-18",5.2429,5.3261,5.2429,5.2845,2072.0],["1994-11-21",5.2845,5.3261,5.2429,5.2429,5526.0],["1994-11-22",5.2429,5.3261,5.2429,5.2429,20564.0],["1994-11-23",5.2429,5.2845,5.2013,5.2429,5686.0],["1994-11-25",5.2845,5.2845,5.2845,5.2845,2816.0],["1994-11-28",5.2845,5.3261,5.2845,5.3261,2019.0],["1994-11-29",5.4093,5.4093,5.3677,5.3677,531.0],["1994-11-30",5.4093,5.4093,5.3261,5.3261,5633.0],["1994-12-01",5.3261,5.4509,5.2845,5.4509,2763.0],["1994-12-02",5.4093,5.4509,5.4093,5.4093,13497.0],["1994-12-05",5.4904,5.5326,5.4904,5.5326,3932.0],["1994-12-06",5.4904,5.5326,5.4904,5.4904,2923.0],["1994-12-07",5.4482,5.4904,5.4482,5.4904,7705.0],["1994-12-08",5.4904,5.5326,5.4904,5.4904,7652.0],["1994-12-09",5.4904,5.5326,5.4904,5.4904,6589.0],["1994-12-12",5.4904,5.5326,5.4904,5.4904,7280.0],["1994-12-13",5.4904,5.5326,5.4904,5.4904,5048.0],["1994-12-14",5.4904,5.6171,5.4904,5.5326,5845.0],["1994-12-15",5.5749,5.6171,5.5326,5.5749,5739.0],["1994-12-16",5.6593,5.7016,5.5749,5.5749,586000.0],["1994-12-19",5.5749,5.6593,5.5326,5.6593,17429.0],["1994-12-20",5.6171,5.6593,5.6171,5.6171,1860.0],["1994-12-21",5.6171,5.7438,5.6171,5.7438,8449.0],["1994-12-22",5.7438,5.8283,5.7438,5.7438,39694.0],["1994-12-23",5.7438,5.786,5.7438,5.7438,14081.0],["1994-12-27",5.6593,5.6593,5.5326,5.5326,15782.0],["1994-12-28",5.5749,5.5749,5.4904,5.4904,10840.0],["1994-12-29",5.5749,5.5749,5.4059,5.4904,7014.0],["1994-12-30",5.4482,5.8705,5.4059,5.8705,21042.0],["1995-01-03",5.7438,5.7438,5.6171,5.6171,4782.0],["1995-01-04",5.5749,5.7016,5.5749,5.6593,4889.0],["1995-01-05",5.6593,5.786,5.6593,5.786,31139.0],["1995-01-06",5.7438,5.8283,5.7016,5.7016,2657.0],["1995-01-09",5.7438,5.7438,5.6593,5.7016,8555.0],["1995-01-10",5.7016,5.7438,5.7016,5.7016,1541.0],["1995-01-11",5.7016,5.7016,5.6593,5.6593,1860.0],["1995-01-12",5.7016,5.7016,5.6593,5.6593,1860.0],["1995-01-13",5.7016,5.7016,5.6593,5.6593,4676.0],["1995-01-16",5.6593,5.7016,5.6593,5.6593,1913.0],["1995-01-17",5.6593,5.7016,5.6593,5.6593,9246.0],["1995-01-18",5.7016,5.7438,5.6593,5.6593,12594.0],["1995-01-19",5.6593,5.7016,5.6171,5.6593,7280.0],["1995-01-20",5.6171,5.6593,5.6171,5.6171,691.0],["1995-01-23",5.6171,5.6171,5.5749,5.5749,2710.0],["1995-01-24",5.5749,5.7438,5.5749,5.7438,3720.0],["1995-01-25",5.7438,5.7438,5.7016,5.7016,3666.0],["1995-01-26",5.7016,5.7016,5.7016,5.7016,4464.0],["1995-01-27",5.7016,5.7016,5.6593,5.6593,2869.0],["1995-01-30",5.6593,5.7438,5.6593,5.7016,2816.0],["1995-01-31",5.7438,5.7438,5.6593,5.7016,9990.0],["1995-02-01",5.7016,5.7016,5.6171,5.6171,7811.0],["1995-02-02",5.6593,5.7438,5.6171,5.7438,16632.0],["1995-02-03",5.7016,5.7438,5.6593,5.6593,4198.0],["1995-02-06",5.6593,5.7438,5.6593,5.7438,2923.0],["1995-02-07",5.6975,5.7404,5.6975,5.6975,3082.0],["1995-02-08",5.6975,5.8689,5.6975,5.7832,3241.0],["1995-02-09",5.7832,5.9117,5.7832,5.826,5845.0],["1995-02-10",5.826,5.826,5.7404,5.7404,5898.0],["1995-02-13",5.7832,5.8689,5.7832,5.7832,2179.0],["1995-02-14",5.7832,5.8689,5.7832,5.826,3826.0],["1995-02-15",5.7832,5.7832,5.7404,5.7832,6430.0],["1995-02-16",5.7404,5.8689,5.6975,5.6975,33636.0],["1995-02-17",5.6975,5.826,5.6975,5.7832,6802.0],["1995-02-21",5.826,5.8689,5.7404,5.826,7333.0],["1995-02-22",5.826,5.8689,5.7832,5.826,7758.0],["1995-02-23",5.8689,5.9117,5.7832,5.8689,13869.0],["1995-02-24",5.9117,6.0402,5.826,6.0402,16791.0],["1995-02-27",5.9974,6.0831,5.9117,6.0831,5420.0],["1995-02-28",6.0831,6.0831,5.9974,6.0831,6908.0],["1995-03-01",5.9974,5.9974,5.9117,5.9546,19555.0],["1995-03-02",5.9974,6.0402,5.9974,6.0402,5526.0],["1995-03-03",6.0402,6.0402,5.9974,6.0402,2976.0],["1995-03-06",5.9974,6.0831,5.9974,6.0402,10256.0],["1995-03-07",5.9974,6.0402,5.826,5.826,7280.0],["1995-03-08",5.826,5.826,5.826,5.826,2338.0],["1995-03-09",5.8689,5.8689,5.826,5.8689,8874.0],["1995-03-10",5.826,5.9117,5.826,5.8689,4357.0],["1995-03-13",5.826,5.9117,5.7404,5.826,5367.0],["1995-03-14",5.7404,5.7832,5.6975,5.6975,12647.0],["1995-03-15",5.6975,5.7832,5.6975,5.7404,4995.0],["1995-03-16",5.7404,5.826,5.7404,5.826,2604.0],["1995-03-17",5.7404,5.826,5.7404,5.826,4942.0],["1995-03-20",5.7404,5.826,5.7404,5.7832,2391.0],["1995-03-21",5.8689,5.9117,5.826,5.8689,7652.0],["1995-03-22",5.7832,5.7832,5.6975,5.7404,4570.0],["1995-03-23",5.6975,5.7404,5.6975,5.7404,2391.0],["1995-03-24",5.7404,5.7832,5.7404,5.7404,46283.0],["1995-03-27",5.7404,5.7404,5.6547,5.6975,3295.0],["1995-03-28",5.6547,5.7832,5.6547,5.7404,20724.0],["1995-03-29",5.6975,5.7404,5.6975,5.7404,1222.0],["1995-03-30",5.6975,5.7404,5.6547,5.7404,25293.0],["1995-03-31",5.6975,5.7404,5.6547,5.6975,3613.0],["1995-04-03",5.6547,5.7404,5.6547,5.6975,2285.0],["1995-04-04",5.7404,5.7404,5.6547,5.7404,3879.0],["1995-04-05",5.6975,5.7404,5.6975,5.6975,2763.0],["1995-04-06",5.6975,5.7404,5.6975,5.6975,2285.0],["1995-04-07",5.6975,5.7404,5.6547,5.6975,5739.0],["1995-04-10",5.6975,5.826,5.6975,5.7832,18545.0],["1995-04-11",5.7832,5.9546,5.7832,5.8689,7652.0],["1995-04-12",5.8689,5.9117,5.8689,5.8689,2232.0],["1995-04-13",5.9117,5.9117,5.8689,5.8689,1700.0],["1995-04-17",5.9546,6.2116,5.8689,5.9546,30501.0],["1995-04-18",5.9546,6.0402,5.8689,6.0402,7120.0],["1995-04-19",5.9117,5.9546,5.8689,5.9117,3879.0],["1995-04-20",5.9117,5.9546,5.8689,5.9117,5154.0],["1995-04-21",5.9117,5.9117,5.826,5.826,2019.0],["1995-04-24",5.826,5.9117,5.826,5.8689,1116.0],["1995-04-25",5.826,5.8689,5.826,5.826,3720.0],["1995-04-26",5.826,5.826,5.6547,5.7404,2285.0],["1995-04-27",5.7404,5.7404,5.6547,5.6547,7971.0],["1995-04-28",5.6547,5.7832,5.6547,5.7404,4464.0],["1995-05-01",5.7404,5.9117,5.7404,5.826,9937.0],["1995-05-02",5.8689,5.8689,5.7404,5.826,2869.0],["1995-05-03",5.826,5.8689,5.826,5.826,1435.0],["1995-05-04",5.826,5.9974,5.826,5.826,5367.0],["1995-05-05",5.826,5.8689,5.826,5.8689,2179.0],["1995-05-08",5.9974,5.9974,5.9117,5.9117,8608.0],["1995-05-09",5.9082,6.0386,5.9082,5.9951,6589.0],["1995-05-10",5.9951,6.1689,5.9951,6.1255,30129.0],["1995-05-11",6.1255,6.1689,6.0386,6.1255,8077.0],["1995-05-12",6.0386,6.1255,5.9951,6.1255,9512.0],["1995-05-15",6.1255,6.1689,6.1255,6.1255,4676.0],["1995-05-16",6.1689,6.2124,6.1255,6.1689,2391.0],["1995-05-17",6.1689,6.1689,6.082,6.082,7492.0],["1995-05-18",6.1255,6.1255,6.0386,6.0386,9990.0],["1995-05-19",6.1255,6.1255,6.082,6.082,3135.0],["1995-05-22",6.082,6.1255,5.9951,6.082,4623.0],["1995-05-23",6.082,6.082,5.9951,6.082,2551.0],["1995-05-24",6.082,6.082,5.9951,6.0386,3135.0],["1995-05-25",5.9517,6.0386,5.9082,5.9517,3613.0],["1995-05-26",5.9951,5.9951,5.9517,5.9517,2126.0],["1995-05-30",5.9517,5.9951,5.9517,5.9517,3773.0],["1995-05-31",5.9517,6.0386,5.9517,5.9517,4410.0],["1995-06-01",5.9517,6.082,5.9517,5.9517,8927.0],["1995-06-02",5.9517,5.9951,5.9082,5.9082,4889.0],["1995-06-05",5.9082,5.9517,5.9082,5.9517,1063.0],["1995-06-06",5.9517,5.9517,5.8648,5.8648,1860.0],["1995-06-07",5.8648,5.9517,5.8648,5.9082,11478.0],["1995-06-08",5.9082,5.9082,5.9082,5.9082,11318.0],["1995-06-09",5.9082,5.9951,5.9082,5.9517,2923.0],["1995-06-12",5.9082,6.0386,5.9082,5.9951,4198.0],["1995-06-13",5.9517,6.0386,5.9517,5.9951,1594.0],["1995-06-14",5.9951,6.0386,5.9517,6.0386,9777.0],["1995-06-15",6.0386,6.0386,5.9517,6.0386,4092.0],["1995-06-16",6.082,6.082,5.9951,6.0386,3985.0],["1995-06-19",6.0386,6.0386,5.9951,5.9951,2657.0],["1995-06-20",5.9951,6.082,5.9951,6.082,5951.0],["1995-06-21",6.082,6.082,5.9951,6.0386,1541.0],["1995-06-22",6.0386,6.1255,5.9951,6.1255,27419.0],["1995-06-23",6.1255,6.1255,6.0386,6.082,4145.0],["1995-06-26",6.0386,6.0386,5.9951,5.9951,1382.0],["1995-06-27",5.9951,6.082,5.9517,6.082,14613.0],["1995-06-28",6.082,6.082,6.0386,6.0386,2338.0],["1995-06-29",5.9951,6.1255,5.9951,6.082,5154.0],["1995-06-30",6.082,6.1689,6.0386,6.1689,7120.0],["1995-07-03",6.2124,6.2992,6.2124,6.2992,12700.0],["1995-07-05",6.2992,6.2992,6.2124,6.2124,8555.0],["1995-07-06",6.2124,6.2992,6.2124,6.2992,3082.0],["1995-07-07",6.2558,6.3427,6.2124,6.3427,9299.0],["1995-07-10",6.3427,6.3427,6.2558,6.3427,13869.0],["1995-07-11",6.2558,6.3427,6.2558,6.2558,4304.0],["1995-07-12",6.3427,6.3427,6.2124,6.2558,4092.0],["1995-07-13",6.2558,6.3427,6.2558,6.2992,5739.0],["1995-07-14",6.2558,6.2558,6.1689,6.1689,12009.0],["1995-07-17",6.1689,6.2992,6.1689,6.2992,4995.0],["1995-07-18",6.2124,6.2992,6.1689,6.1689,5367.0],["1995-07-19",6.2124,6.2124,6.1689,6.1689,3560.0],["1995-07-20",6.2124,6.2124,6.082,6.1689,12062.0],["1995-07-21",6.2124,6.2124,6.0386,6.082,8768.0],["1995-07-24",6.1255,6.1255,6.082,6.1255,2869.0],["1995-07-25",6.1255,6.1255,5.9951,6.0386,2072.0],["1995-07-26",6.0386,6.1255,6.0386,6.082,6748.0],["1995-07-27",6.082,6.2992,6.082,6.2558,5154.0],["1995-07-28",6.2992,6.2992,6.2124,6.2124,4782.0],["1995-07-31",6.2558,6.2558,6.2124,6.2124,2391.0],["1995-08-01",6.2124,6.2558,6.2124,6.2558,3135.0],["1995-08-02",6.2558,6.3427,6.2558,6.2558,13125.0],["1995-08-03",6.2558,6.2558,6.1255,6.1689,29863.0],["1995-08-04",6.1255,6.1689,6.1255,6.1255,17110.0],["1995-08-07",6.1255,6.2124,6.082,6.1255,7546.0],["1995-08-08",6.1255,6.2558,6.082,6.082,5101.0],["1995-08-09",6.1666,6.2106,6.1225,6.1225,5526.0],["1995-08-10",6.0344,6.1225,6.0344,6.0785,2710.0],["1995-08-11",6.0345,6.2106,5.9904,6.1666,4623.0],["1995-08-14",6.1666,6.2547,6.1666,6.2547,2126.0],["1995-08-15",6.2547,6.2987,6.2547,6.2547,2444.0],["1995-08-16",6.2547,6.2987,6.2547,6.2547,2338.0],["1995-08-17",6.3428,6.3428,6.2547,6.2547,1913.0],["1995-08-18",6.2987,6.2987,6.2547,6.2987,38312.0],["1995-08-21",6.3428,6.3428,6.2987,6.3428,4517.0],["1995-08-22",6.2547,6.2547,6.2106,6.2106,1754.0],["1995-08-23",6.2106,6.3868,6.2106,6.2547,7758.0],["1995-08-24",6.2547,6.2547,6.2106,6.2106,531.0],["1995-08-25",6.2547,6.2547,6.2106,6.2547,4038.0],["1995-08-28",6.2547,6.2987,6.2106,6.2547,10309.0],["1995-08-29",6.2547,6.3428,6.2547,6.3428,2816.0],["1995-08-30",6.3428,6.3428,6.2547,6.2547,31511.0],["1995-08-31",6.2547,6.2547,6.2547,6.2547,266.0],["1995-09-01",6.2547,6.2987,6.2547,6.2987,1116.0],["1995-09-05",6.3428,6.3428,6.2547,6.2987,2604.0],["1995-09-06",6.2987,6.3428,6.2547,6.3428,13284.0],["1995-09-07",6.2987,6.3428,6.2547,6.2987,15569.0],["1995-09-08",6.2987,6.3428,6.2547,6.3428,2285.0],["1995-09-11",6.3428,6.3868,6.2987,6.3428,2444.0],["1995-09-12",6.2547,6.2987,6.1666,6.2547,10309.0],["1995-09-13",6.2987,6.3868,6.2987,6.3868,19023.0],["1995-09-14",6.3868,6.3868,6.3428,6.3428,132312.0],["1995-09-15",6.3868,6.3868,6.3428,6.3868,9087.0],["1995-09-18",6.3428,6.4309,6.3428,6.4309,26781.0],["1995-09-19",6.3868,6.4309,6.3428,6.3428,4410.0],["1995-09-20",6.3868,6.4749,6.3868,6.4309,6802.0],["1995-09-21",6.4309,6.4749,6.3868,6.4309,2497.0],["1995-09-22",6.4309,6.4749,6.3868,6.3868,3082.0],["1995-09-25",6.3868,6.4309,6.3868,6.3868,5367.0],["1995-09-26",6.4309,6.4309,6.3868,6.4309,2338.0],["1995-09-27",6.4309,6.4309,6.3428,6.3868,4676.0],["1995-09-28",6.3868,6.3868,6.3428,6.3868,2763.0],["1995-09-29",6.3428,6.4749,6.3428,6.4309,25772.0],["1995-10-02",6.3868,6.3868,6.3428,6.3868,1594.0],["1995-10-03",6.3868,6.3868,6.3648,6.3868,7227.0],["1995-10-04",6.3868,6.3868,6.3428,6.3428,2657.0],["1995-10-05",6.3428,6.3868,6.2987,6.3868,12434.0],["1995-10-06",6.3428,6.4309,6.3428,6.3868,26569.0],["1995-10-09",6.3868,6.3868,6.3428,6.3428,2710.0],["1995-10-10",6.3868,6.3868,6.3428,6.3428,691.0],["1995-10-11",6.3428,6.3868,6.3428,6.3868,28801.0],["1995-10-12",6.2987,6.3868,6.2987,6.3868,26037.0],["1995-10-13",6.3868,6.3868,6.2987,6.2987,24390.0],["1995-10-16",6.3428,6.3868,6.2987,6.2987,2179.0],["1995-10-17",6.2987,6.3868,6.2987,6.3428,7546.0],["1995-10-18",6.3428,6.3868,6.2987,6.3428,2657.0],["1995-10-19",6.3428,6.3428,6.2987,6.2987,797.0],["1995-10-20",6.2987,6.3428,6.2547,6.3428,2232.0],["1995-10-23",6.3428,6.3428,6.2547,6.2987,1594.0],["1995-10-24",6.2987,6.2987,6.2106,6.2106,7014.0],["1995-10-25",6.1666,6.2547,6.1666,6.2106,14613.0],["1995-10-26",6.2106,6.2106,6.0785,6.1225,5207.0],["1995-10-27",6.1666,6.1666,6.0785,6.1666,4198.0],["1995-10-30",6.1666,6.2106,6.1225,6.2106,7492.0],["1995-10-31",6.2106,6.2106,6.1225,6.1225,5526.0],["1995-11-01",6.1225,6.1225,6.0345,6.0345,9087.0],["1995-11-02",6.0344,6.0785,6.0344,6.0785,6642.0],["1995-11-03",6.0785,6.0785,5.9904,5.9904,12009.0],["1995-11-06",6.0785,6.0785,6.0345,6.0345,2497.0],["1995-11-07",6.0345,6.1225,6.0345,6.1225,4464.0],["1995-11-08",6.0344,6.1225,6.0344,6.0785,2391.0],["1995-11-09",6.0785,6.1666,6.0785,6.1666,3348.0],["1995-11-10",6.1666,6.2987,6.1666,6.2987,3135.0],["1995-11-13",6.3428,6.3428,6.2987,6.3428,4995.0],["1995-11-14",6.3428,6.3428,6.2987,6.2987,2869.0],["1995-11-15",6.2987,6.2987,6.2547,6.2547,5420.0],["1995-11-16",6.2987,6.2987,6.2547,6.2547,5314.0],["1995-11-17",6.2547,6.3428,6.2327,6.2987,5048.0],["1995-11-20",6.2987,6.3868,6.2547,6.2987,6642.0],["1995-11-21",6.2547,6.3428,6.2547,6.3428,1647.0],["1995-11-22",6.3428,6.3428,6.2547,6.2547,3241.0],["1995-11-24",6.2547,6.3428,6.2547,6.3428,213.0],["1995-11-27",6.3428,6.4309,6.2987,6.3868,4995.0],["1995-11-28",6.3868,6.519,6.3868,6.519,2763.0],["1995-11-29",6.4749,6.519,6.4309,6.4529,3188.0],["1995-11-30",6.519,6.519,6.4309,6.4749,4517.0],["1995-12-01",6.4309,6.4749,6.4309,6.4749,2763.0],["1995-12-04",6.4749,6.4749,6.4309,6.4749,2285.0],["1995-12-05",6.4749,6.4749,6.3868,6.4309,2763.0],["1995-12-06",6.4827,6.5722,6.4827,6.5274,4038.0],["1995-12-07",6.5722,6.6169,6.5722,6.6169,3932.0],["1995-12-08",6.5722,6.5722,6.5274,6.5722,8130.0],["1995-12-11",6.5722,6.6616,6.5722,6.6616,4251.0],["1995-12-12",6.6169,6.7063,6.5722,6.7063,32201.0],["1995-12-13",6.751,6.7957,6.6616,6.6616,8396.0],["1995-12-14",6.7957,6.8851,6.751,6.8851,7439.0],["1995-12-15",7.0192,7.0192,6.8404,6.9745,9033.0],["1995-12-18",7.0192,7.0192,6.8851,6.8851,6483.0],["1995-12-19",6.8851,6.8851,6.7957,6.7957,3454.0],["1995-12-20",6.8404,6.9298,6.8404,6.8404,5420.0],["1995-12-21",6.8851,6.9298,6.8851,6.9298,3720.0],["1995-12-22",6.9298,6.9745,6.8851,6.9745,3135.0],["1995-12-26",6.9745,6.9745,6.9298,6.9745,3507.0],["1995-12-27",6.9745,7.3322,6.9745,7.2428,14932.0],["1995-12-28",7.1534,7.2428,7.1534,7.1534,5367.0],["1995-12-29",7.2428,7.2428,7.2428,7.2428,478.0],["1996-01-02",7.1534,7.3322,7.1534,7.3322,7758.0],["1996-01-03",7.3322,7.4216,7.3322,7.3769,4464.0],["1996-01-04",7.3769,7.511,7.3769,7.511,9884.0],["1996-01-05",7.4216,7.4663,7.2875,7.3322,20033.0],["1996-01-08",7.2428,7.2428,7.2428,7.2428,585.0],["1996-01-09",7.1981,7.2428,7.1534,7.2428,14453.0],["1996-01-10",7.2428,7.2428,7.1087,7.1534,1435.0],["1996-01-11",7.1087,7.1534,7.0639,7.0639,2232.0],["1996-01-12",6.9745,7.0639,6.7957,6.8851,23062.0],["1996-01-15",6.8404,6.8851,6.8404,6.8404,2126.0],["1996-01-16",6.8404,6.8404,6.7957,6.7957,14453.0],["1996-01-17",6.8851,6.9745,6.8851,6.8851,4889.0],["1996-01-18",6.8851,6.9298,6.8851,6.9298,744.0],["1996-01-19",6.9745,7.0192,6.9298,6.9298,2338.0],["1996-01-22",7.0192,7.0639,6.9745,7.0639,1594.0],["1996-01-23",7.0192,7.0192,6.9298,6.9298,3188.0],["1996-01-24",6.9298,6.9298,6.8404,6.9298,27632.0],["1996-01-25",6.9298,6.9298,6.8851,6.8851,1328.0],["1996-01-26",7.0192,7.0192,6.8404,6.8851,5579.0],["1996-01-29",6.8851,6.9298,6.8404,6.8404,9830.0],["1996-01-30",6.8851,6.9298,6.8404,6.9298,15782.0],["1996-01-31",6.9298,7.1981,6.9298,7.1981,14666.0],["1996-02-01",7.1087,7.1981,7.0192,7.1087,10202.0],["1996-02-02",7.1087,7.1981,7.1087,7.1534,585.0],["1996-02-05",7.1087,7.1534,7.0192,7.1534,2072.0],["1996-02-06",7.1534,7.1981,6.9745,7.0192,2497.0],["1996-02-07",6.9358,7.0718,6.9358,7.0718,6005.0],["1996-02-08",7.0718,7.2078,7.0718,7.1172,5473.0],["1996-02-09",7.1625,7.2078,7.0718,7.0718,1754.0],["1996-02-12",7.1625,7.3438,7.1625,7.2078,10043.0],["1996-02-13",7.2532,7.2532,7.2078,7.2078,3295.0],["1996-02-14",7.2078,7.2985,7.1625,7.2985,4729.0],["1996-02-15",7.2985,7.3438,7.1625,7.1625,6536.0],["1996-02-16",7.0718,7.1625,7.0265,7.0718,3348.0],["1996-02-20",7.0265,7.0265,6.8905,6.8905,2179.0],["1996-02-21",7.0718,7.1172,6.8452,6.8452,10840.0],["1996-02-22",6.8905,6.8905,6.7545,6.7545,4570.0],["1996-02-23",6.8905,7.0265,6.8905,6.9358,5579.0],["1996-02-26",6.9812,7.1172,6.9358,7.0265,2604.0],["1996-02-27",7.1172,7.1172,6.9812,6.9812,15038.0],["1996-02-28",6.9812,7.0265,6.8905,6.9812,14825.0],["1996-02-29",7.0718,7.2078,7.0265,7.2078,8502.0],["1996-03-01",7.2078,7.2078,7.1625,7.1625,1807.0],["1996-03-04",7.1625,7.1625,7.0718,7.0718,18439.0],["1996-03-05",7.0718,7.0718,7.0718,7.0718,7386.0],["1996-03-06",7.0718,7.0718,7.0265,7.0718,5686.0],["1996-03-07",7.1172,7.1172,7.0718,7.1172,3135.0],["1996-03-08",7.0718,7.0718,6.9358,6.9358,1754.0],["1996-03-11",6.9358,6.9812,6.8905,6.8905,11425.0],["1996-03-12",6.8905,6.8905,6.7545,6.7545,59992.0],["1996-03-13",6.7545,6.7545,6.6638,6.7092,54200.0],["1996-03-14",6.7545,6.8452,6.7092,6.7092,8077.0],["1996-03-15",6.7092,6.7545,6.6638,6.7092,38046.0],["1996-03-18",6.7545,6.7545,6.7092,6.7092,3826.0],["1996-03-19",6.7092,6.8905,6.7092,6.8452,24337.0],["1996-03-20",6.8452,6.8452,6.7998,6.7998,3188.0],["1996-03-21",6.7998,6.8905,6.7998,6.7998,1594.0],["1996-03-22",6.8452,6.8452,6.7998,6.7998,1488.0],["1996-03-25",6.8905,7.2078,6.8905,7.2078,12062.0],["1996-03-26",7.2532,7.2532,7.1625,7.1625,6589.0],["1996-03-27",7.2078,7.2078,7.0718,7.1172,5739.0],["1996-03-28",7.0718,7.0718,7.0265,7.0718,9458.0],["1996-03-29",7.0265,7.1172,6.9358,7.0718,9565.0],["1996-04-01",7.1172,7.2078,7.1172,7.1625,2657.0],["1996-04-02",7.1625,7.1625,6.6638,6.7998,17057.0],["1996-04-03",6.7998,6.9358,6.7998,6.9358,8821.0],["1996-04-04",7.0265,7.0718,6.9812,7.0265,5101.0],["1996-04-08",7.0718,7.0718,6.8452,6.8452,3401.0],["1996-04-09",6.8905,6.8905,6.8452,6.8905,4145.0],["1996-04-10",6.8905,6.8905,6.8452,6.8452,159.0],["1996-04-11",6.8452,6.8905,6.8452,6.8905,1647.0],["1996-04-12",6.9358,6.9358,6.7545,6.8905,7014.0],["1996-04-15",6.9358,6.9358,6.8452,6.8905,2126.0],["1996-04-16",6.8905,6.8905,6.7998,6.8452,6217.0],["1996-04-17",6.8452,6.8452,6.7545,6.7545,33689.0],["1996-04-18",6.7545,6.7998,6.7545,6.7998,7971.0],["1996-04-19",6.7998,6.7998,6.7545,6.7545,6217.0],["1996-04-22",6.7092,6.7998,6.7092,6.7092,2816.0],["1996-04-23",6.6638,6.7998,6.6638,6.7998,10096.0],["1996-04-24",6.7092,6.7545,6.6638,6.7545,12806.0],["1996-04-25",6.7545,6.7998,6.7092,6.7545,4836.0],["1996-04-26",6.7545,6.7545,6.7092,6.7545,4782.0],["1996-04-29",6.7545,6.7545,6.6638,6.7545,16685.0],["1996-04-30",6.7545,6.9358,6.7545,6.8905,34752.0],["1996-05-01",6.8905,7.0718,6.8452,7.0718,4782.0],["1996-05-02",7.0718,7.1625,7.0265,7.1625,6695.0],["1996-05-03",7.0718,7.0718,7.0265,7.0265,850.0],["1996-05-06",6.9812,7.0718,6.9812,7.0718,3879.0],["1996-05-07",7.0718,7.1172,7.0718,7.0718,3135.0],["1996-05-08",7.0718,7.0718,7.0265,7.0718,3401.0],["1996-05-09",7.0718,7.1172,7.0265,7.0718,4145.0],["1996-05-10",7.0718,7.1625,7.0718,7.1172,3826.0],["1996-05-13",7.1172,7.1625,7.0718,7.1625,10149.0],["1996-05-14",7.0718,7.2532,7.0718,7.1625,7174.0],["1996-05-15",7.2158,7.3077,7.1239,7.1698,7705.0],["1996-05-16",7.1698,7.1698,7.0779,7.1239,4782.0],["1996-05-17",7.1698,7.1698,7.1239,7.1239,1807.0],["1996-05-20",7.0779,7.2158,7.032,7.2158,18120.0],["1996-05-21",7.2158,7.2158,7.0779,7.1698,4942.0],["1996-05-22",7.1698,7.1698,7.1239,7.1239,26888.0],["1996-05-23",7.1239,7.1698,7.0779,7.0779,3985.0],["1996-05-24",7.1698,7.1698,7.1239,7.1698,2338.0],["1996-05-28",7.2158,7.2158,7.1239,7.1239,3826.0],["1996-05-29",7.1239,7.1698,7.0779,7.1239,6111.0],["1996-05-30",7.0779,7.1698,6.986,7.1698,9990.0],["1996-05-31",7.1698,7.1698,7.1239,7.1698,1913.0],["1996-06-03",7.1239,7.1239,7.1239,7.1239,1807.0],["1996-06-04",7.1698,7.1698,7.0779,7.1698,10840.0],["1996-06-05",7.1698,7.1698,7.0779,7.1239,9246.0],["1996-06-06",7.0779,7.1239,6.986,7.1239,91768.0],["1996-06-07",7.0779,7.0779,6.986,6.986,5526.0],["1996-06-10",6.986,7.0779,6.94,6.986,19927.0],["1996-06-11",7.0779,7.0779,6.986,7.0779,5526.0],["1996-06-12",7.1239,7.1239,7.032,7.0779,20458.0],["1996-06-13",7.032,7.0779,7.032,7.0779,2232.0],["1996-06-14",7.032,7.4456,7.032,7.4456,40597.0],["1996-06-17",7.3996,7.3996,7.1698,7.1698,42776.0],["1996-06-18",7.1698,7.2618,7.1698,7.2158,37781.0],["1996-06-19",7.2158,7.2618,7.1698,7.1698,3666.0],["1996-06-20",7.1698,7.2158,7.1239,7.1239,54572.0],["1996-06-21",7.1698,7.1698,7.1239,7.1239,6377.0],["1996-06-24",7.1698,7.2618,7.0779,7.1239,18439.0],["1996-06-25",7.0779,7.2158,7.032,7.2158,11425.0],["1996-06-26",7.2158,7.2158,7.1239,7.2158,16951.0],["1996-06-27",7.2158,7.3077,7.1698,7.2158,22902.0],["1996-06-28",7.2158,7.2618,7.1698,7.2158,58504.0],["1996-07-01",7.2618,7.3537,7.2158,7.3537,3401.0],["1996-07-02",7.3537,7.4456,7.3077,7.3077,14347.0],["1996-07-03",7.3077,7.3077,7.2158,7.2158,5314.0],["1996-07-05",7.2618,7.3077,7.2618,7.3077,1860.0],["1996-07-08",7.3077,7.3537,7.2618,7.3077,6217.0],["1996-07-09",7.3077,7.3077,7.1698,7.1698,10362.0],["1996-07-10",7.1698,7.2158,7.0779,7.0779,17376.0],["1996-07-11",7.1698,7.1698,7.032,7.032,11797.0],["1996-07-12",7.0779,7.0779,7.0779,7.0779,106.0],["1996-07-15",7.0779,7.1239,6.986,7.1239,6855.0],["1996-07-16",7.032,7.3077,7.032,7.2618,14879.0],["1996-07-17",7.2618,7.2618,6.94,7.2158,11956.0],["1996-07-18",7.2158,7.3537,7.2158,7.3537,8183.0],["1996-07-19",7.3996,7.4916,7.3537,7.3537,6111.0],["1996-07-22",7.3537,7.3537,7.2158,7.2158,2338.0],["1996-07-23",7.2618,7.3077,7.2158,7.2158,6164.0],["1996-07-24",7.2158,7.2158,7.1239,7.1698,3241.0],["1996-07-25",7.1239,7.1698,6.94,6.986,15250.0],["1996-07-26",6.986,7.2618,6.986,7.2618,4836.0],["1996-07-29",7.2618,7.3996,7.1698,7.3077,13816.0],["1996-07-30",7.3537,7.3537,7.2618,7.2618,3401.0],["1996-07-31",7.3537,7.6294,7.3077,7.6294,5207.0],["1996-08-01",7.6754,7.7673,7.5375,7.7673,4357.0],["1996-08-02",7.8593,8.135,7.8133,8.135,31829.0],["1996-08-05",8.2269,8.3648,8.135,8.2269,34646.0],["1996-08-06",8.2729,8.2729,8.135,8.2269,35708.0],["1996-08-07",8.2269,8.3189,8.181,8.2729,29332.0],["1996-08-08",8.3269,8.4664,8.3269,8.4664,8874.0],["1996-08-09",8.4664,8.5595,8.4664,8.5129,5526.0],["1996-08-12",8.4664,8.4664,8.2803,8.3269,9724.0],["1996-08-13",8.2338,8.2803,8.1873,8.2803,2179.0],["1996-08-14",8.2803,8.2803,8.1873,8.1873,850.0],["1996-08-15",8.2338,8.2338,8.0943,8.1408,1647.0],["1996-08-16",8.0943,8.1408,8.0012,8.0012,15676.0],["1996-08-19",8.0012,8.0012,7.9082,8.0012,7864.0],["1996-08-20",8.0943,8.1408,8.0012,8.0477,3985.0],["1996-08-21",8.0477,8.1408,8.0477,8.0477,1647.0],["1996-08-22",8.0477,8.1408,7.9547,7.9547,56751.0],["1996-08-23",7.9547,8.0012,7.9082,7.9082,2285.0],["1996-08-26",8.0012,8.0012,7.9082,7.9082,3029.0],["1996-08-27",8.0012,8.1873,8.0012,8.1873,28057.0],["1996-08-28",8.1873,8.3734,8.1873,8.3734,15038.0],["1996-08-29",8.3734,8.4199,8.2338,8.3269,20777.0],["1996-08-30",8.4199,8.5129,8.3734,8.5129,7758.0],["1996-09-03",8.5129,8.7921,8.4664,8.7921,19236.0],["1996-09-04",8.8386,9.1177,8.7455,9.0246,179924.0],["1996-09-05",8.8851,8.9316,8.7455,8.7921,43307.0],["1996-09-06",8.8386,8.8851,8.699,8.699,10521.0],["1996-09-09",8.699,8.7455,8.6525,8.6525,2816.0],["1996-09-10",8.6525,8.8386,8.6525,8.7921,42297.0],["1996-09-11",8.7455,8.7921,8.7455,8.7921,4410.0],["1996-09-12",8.792,8.792,8.699,8.7455,4357.0],["1996-09-13",8.7455,8.7455,8.6525,8.6525,4145.0],["1996-09-16",8.699,8.699,8.5594,8.6525,5048.0],["1996-09-17",8.6525,8.6525,8.4664,8.4664,2391.0],["1996-09-18",8.5129,8.5129,8.3269,8.3269,28747.0],["1996-09-19",8.3269,8.3734,8.2803,8.3269,8449.0],["1996-09-20",8.2803,8.2803,8.0943,8.1873,20830.0],["1996-09-23",8.1873,8.1873,8.0012,8.0477,26037.0],["1996-09-24",8.0477,8.0943,8.0012,8.0477,7120.0],["1996-09-25",8.0477,8.1873,8.0477,8.1873,4092.0],["1996-09-26",8.1873,8.1873,8.0943,8.1408,4676.0],["1996-09-27",8.1408,8.1408,8.0943,8.1408,2657.0],["1996-09-30",8.1408,8.1873,8.0943,8.1873,2072.0],["1996-10-01",8.1873,8.1873,8.1408,8.1408,7758.0],["1996-10-02",8.2338,8.4199,8.1873,8.3734,10574.0],["1996-10-03",8.4664,8.5129,8.4199,8.5129,2497.0],["1996-10-04",8.5129,8.699,8.5129,8.699,3029.0],["1996-10-07",8.699,8.7455,8.6525,8.7455,3295.0],["1996-10-08",8.6525,8.6525,8.5129,8.5595,6802.0],["1996-10-09",8.5595,8.6525,8.1873,8.2338,24815.0],["1996-10-10",8.2338,8.3269,8.2338,8.3269,1807.0],["1996-10-11",8.3269,8.4199,8.3269,8.3734,22583.0],["1996-10-14",8.3734,8.3734,8.3269,8.3269,20511.0],["1996-10-15",8.3734,8.3734,8.2803,8.3269,24975.0],["1996-10-16",8.3269,8.3734,8.3269,8.3734,3613.0],["1996-10-17",8.3734,8.3734,8.3269,8.3734,5420.0],["1996-10-18",8.3734,8.4199,8.3734,8.3734,1700.0],["1996-10-21",8.4199,8.4664,8.4199,8.4664,4092.0],["1996-10-22",8.4664,8.4664,8.4199,8.4664,11531.0],["1996-10-23",8.4664,8.4664,8.4199,8.4664,2444.0],["1996-10-24",8.5129,8.5129,8.4199,8.4664,3135.0],["1996-10-25",8.4664,8.4664,8.3734,8.4199,10043.0],["1996-10-28",8.4199,8.4199,8.4199,8.4199,372.0],["1996-10-29",8.4199,8.4664,8.4199,8.4199,6589.0],["1996-10-30",8.4664,8.4664,8.4199,8.4199,8768.0],["1996-10-31",8.4199,8.5129,8.4199,8.5129,36027.0],["1996-11-01",8.5129,8.5129,8.4664,8.5129,4517.0],["1996-11-04",8.5129,8.5595,8.4664,8.5595,15410.0],["1996-11-05",8.5595,8.5595,8.5129,8.5595,9565.0],["1996-11-06",8.5595,8.606,8.5595,8.606,3188.0],["1996-11-07",8.606,8.606,8.5129,8.5595,10840.0],["1996-11-08",8.606,8.6525,8.5595,8.5595,21574.0],["1996-11-11",8.5129,8.5129,8.4199,8.4664,38259.0],["1996-11-12",8.4664,8.5129,8.4664,8.4664,3454.0],["1996-11-13",8.5129,8.5129,8.3734,8.3734,21202.0],["1996-11-14",8.4664,8.4664,8.3734,8.3734,29757.0],["1996-11-15",8.3734,8.4664,8.3269,8.3269,33052.0],["1996-11-18",8.4199,8.4199,8.3269,8.3734,46814.0],["1996-11-19",8.3734,8.3734,8.3269,8.3734,20830.0],["1996-11-20",8.3734,8.3734,8.3269,8.3734,12434.0],["1996-11-21",8.3734,8.3734,8.2803,8.3734,8077.0],["1996-11-22",8.3734,8.4199,8.3269,8.3734,32361.0],["1996-11-25",8.3734,8.4664,8.3269,8.4664,5845.0],["1996-11-26",8.4664,8.5595,8.4199,8.5595,2923.0],["1996-11-27",8.5594,8.6525,8.5129,8.6525,6058.0],["1996-11-29",8.6525,8.699,8.6525,8.6525,1966.0],["1996-12-02",8.6525,9.1177,8.6525,9.1177,6323.0],["1996-12-03",9.2107,9.2107,9.1642,9.2107,9512.0],["1996-12-04",9.1177,9.1177,9.0246,9.0712,16473.0],["1996-12-05",9.1409,9.188,9.0467,9.188,5154.0],["1996-12-06",9.0938,9.2351,8.9524,8.9524,9246.0],["1996-12-09",8.9995,9.2351,8.9995,9.188,10893.0],["1996-12-10",9.2351,9.3765,9.188,9.3765,8343.0],["1996-12-11",9.4236,9.4236,9.2822,9.3765,17907.0],["1996-12-12",9.4707,9.565,9.4236,9.4236,21202.0],["1996-12-13",9.4707,9.565,9.4707,9.5178,7652.0],["1996-12-16",9.4707,9.4707,9.3765,9.3765,18332.0],["1996-12-17",9.4236,9.4236,9.3765,9.4236,2816.0],["1996-12-18",9.4707,9.4707,9.3294,9.4236,11425.0],["1996-12-19",9.4236,9.989,9.4236,9.8005,22477.0],["1996-12-20",9.8477,9.8477,9.7063,9.7063,7333.0],["1996-12-23",9.7534,9.7534,9.6592,9.7063,13922.0],["1996-12-24",9.8005,9.9419,9.8005,9.8005,7917.0],["1996-12-26",9.7534,10.0833,9.7063,10.0833,9299.0],["1996-12-27",9.989,10.3188,9.8948,10.3188,13231.0],["1996-12-30",10.2246,10.3188,10.1304,10.3188,8077.0],["1996-12-31",10.2246,10.6015,10.2246,10.6015,9033.0],["1997-01-02",10.4602,10.4602,9.7063,9.9419,38312.0],["1997-01-03",9.989,10.0361,9.8477,9.8948,9193.0],["1997-01-06",9.989,9.989,9.6592,9.8477,24018.0],["1997-01-07",9.9419,9.989,9.8005,9.9419,14135.0],["1997-01-08",9.9419,10.0361,9.8948,9.9419,13125.0],["1997-01-09",9.9419,9.9419,9.8477,9.8477,5420.0],["1997-01-10",9.8948,9.9419,9.8005,9.9419,21202.0],["1997-01-13",9.7534,9.8477,9.7534,9.8005,19555.0],["1997-01-14",9.8948,9.8948,9.8477,9.8948,38365.0],["1997-01-15",9.8948,9.989,9.8005,9.989,64881.0],["1997-01-16",10.0361,10.2717,10.0361,10.1775,41500.0],["1997-01-17",10.0833,10.2717,10.0361,10.2717,8821.0],["1997-01-20",10.366,10.366,10.1775,10.2717,22424.0],["1997-01-21",10.366,10.366,10.1775,10.1775,2285.0],["1997-01-22",10.2717,10.3188,10.1775,10.3188,3879.0],["1997-01-23",10.4131,10.5073,10.2717,10.2717,4145.0],["1997-01-24",10.366,10.366,10.1775,10.1775,21468.0],["1997-01-27",10.2717,10.3188,10.1775,10.1775,1275.0],["1997-01-28",10.2717,10.3188,10.1775,10.2246,4676.0],["1997-01-29",10.3188,10.3188,10.1775,10.1775,3241.0],["1997-01-30",10.2717,10.3188,10.2246,10.2246,9087.0],["1997-01-31",10.3188,10.4602,10.2246,10.4602,10149.0],["1997-02-03",10.5544,10.5544,10.4602,10.5544,2391.0],["1997-02-04",10.6487,10.6487,10.4602,10.4602,12806.0],["1997-02-05",10.5073,10.5544,10.366,10.366,5951.0],["1997-02-06",10.4365,10.4841,10.3412,10.3888,4995.0],["1997-02-07",10.4841,10.5795,10.4365,10.5795,12753.0],["1997-02-10",10.6271,10.6271,10.2935,10.4841,7971.0],["1997-02-11",10.4841,10.4841,10.3888,10.4841,9830.0],["1997-02-12",10.4365,10.4841,10.3412,10.3412,18067.0],["1997-02-13",10.1029,10.2935,9.9123,10.1506,83320.0],["1997-02-14",10.1029,10.1029,9.9599,9.9599,32626.0],["1997-02-18",10.0553,10.1506,9.9123,10.1506,15410.0],["1997-02-19",10.2935,10.2935,10.0076,10.0076,41607.0],["1997-02-20",10.0076,10.0076,9.7217,9.8646,45486.0],["1997-02-21",9.8646,9.8646,9.674,9.674,46708.0],["1997-02-24",9.6264,9.6264,9.4834,9.4834,15888.0],["1997-02-25",9.5787,9.5787,9.3881,9.4834,35443.0],["1997-02-26",9.531,9.531,9.2928,9.2928,24124.0],["1997-02-27",9.3881,9.3881,9.2451,9.2451,12009.0],["1997-02-28",9.3404,9.3404,9.2928,9.3404,32042.0],["1997-03-03",9.3404,9.5787,9.3404,9.5787,23965.0],["1997-03-04",9.5787,9.9599,9.5787,9.817,25400.0],["1997-03-05",9.8646,9.9599,9.7217,9.7217,34114.0],["1997-03-06",9.817,9.8646,9.817,9.817,4198.0],["1997-03-07",9.817,9.9123,9.7693,9.817,15304.0],["1997-03-10",9.8646,10.0552,9.8646,10.0076,31723.0],["1997-03-11",10.1029,10.1029,9.9599,10.1029,9565.0],["1997-03-12",10.0076,10.1506,10.0076,10.1506,23327.0],["1997-03-13",10.0552,10.1506,9.9123,9.9123,4995.0],["1997-03-14",9.9123,10.1982,9.9123,10.1982,21627.0],["1997-03-17",10.1982,10.1982,10.1029,10.1506,2179.0],["1997-03-18",10.1029,10.1029,10.0552,10.1029,16154.0],["1997-03-19",10.0552,10.2459,10.0552,10.2459,17376.0],["1997-03-20",10.2459,10.3412,10.1506,10.2935,9246.0],["1997-03-21",10.3412,10.4841,10.3412,10.4841,39481.0],["1997-03-24",10.4841,10.4841,10.3888,10.4841,23487.0],["1997-03-25",10.4841,10.5318,10.4365,10.5318,17907.0],["1997-03-26",10.5318,10.6271,10.4365,10.6271,11318.0],["1997-03-27",10.6271,10.6271,10.4365,10.4365,4623.0],["1997-03-31",10.4841,10.4841,10.3412,10.3888,46814.0],["1997-04-01",10.3412,10.3412,10.2459,10.2935,48780.0],["1997-04-02",10.2459,10.2935,10.0076,10.1029,24550.0],["1997-04-03",10.0553,10.1982,10.0553,10.1506,4198.0],["1997-04-04",10.1506,10.3412,10.1029,10.3412,110420.0],["1997-04-07",10.2935,10.4841,10.1029,10.2459,7014.0],["1997-04-08",10.2935,10.4841,10.2935,10.4841,4836.0],["1997-04-09",10.4365,10.5318,10.3412,10.3888,4517.0],["1997-04-10",10.4365,10.5318,10.3412,10.3412,7864.0],["1997-04-11",10.3888,10.3888,10.1982,10.1982,2444.0],["1997-04-14",10.2459,10.2935,10.1506,10.1982,903.0],["1997-04-15",10.2935,10.3412,10.1029,10.1982,13816.0],["1997-04-16",10.1982,10.1982,9.9123,10.0553,9884.0],["1997-04-17",9.9599,10.0076,9.8646,9.9123,10946.0],["1997-04-18",10.0076,10.0552,9.9599,10.0076,2391.0],["1997-04-21",10.1029,10.1506,10.0076,10.1029,15197.0],["1997-04-22",10.1029,10.1029,9.9123,9.9599,4517.0],["1997-04-23",9.8646,9.9123,9.817,9.8646,4623.0],["1997-04-24",9.9599,10.0076,9.7217,9.7217,2869.0],["1997-04-25",9.6263,9.6263,9.531,9.5787,3029.0],["1997-04-28",9.4834,9.5787,9.3404,9.4357,6217.0],["1997-04-29",9.4834,9.9123,9.4834,9.9123,9405.0],["1997-04-30",9.817,9.8646,9.7693,9.7693,14400.0],["1997-05-01",9.817,10.1506,9.817,10.1029,6961.0],["1997-05-02",10.1982,10.4365,10.1506,10.3888,8077.0],["1997-05-05",10.4841,10.8654,10.4841,10.8177,6430.0],["1997-05-06",10.7224,10.7701,10.6748,10.7224,7758.0],["1997-05-07",10.8177,10.8177,10.6271,10.7224,7758.0],["1997-05-08",10.5318,10.5795,10.4365,10.4841,3241.0],["1997-05-09",10.4365,10.4365,10.3888,10.3888,1594.0],["1997-05-12",10.4841,10.6748,10.4841,10.5795,27047.0],["1997-05-13",10.6748,10.6748,10.4841,10.6271,8768.0],["1997-05-14",10.6984,10.6984,10.602,10.6502,5101.0],["1997-05-15",10.6984,10.7466,10.6502,10.6984,1594.0],["1997-05-16",10.7466,10.7466,10.6502,10.6502,535095.0],["1997-05-19",10.7466,10.7466,10.6984,10.6984,585.0],["1997-05-20",10.6502,10.6502,10.602,10.602,956.0],["1997-05-21",10.6984,10.6984,10.6502,10.6502,903.0],["1997-05-22",10.7466,10.7466,10.6502,10.6502,691.0],["1997-05-23",10.7466,10.7466,10.6502,10.6502,2444.0],["1997-05-27",10.6502,10.6502,10.5539,10.5539,956.0],["1997-05-28",10.602,10.602,10.5539,10.602,2285.0],["1997-05-29",10.6502,10.6502,10.4575,10.4575,8874.0],["1997-05-30",10.4093,10.4093,10.2647,10.4093,10521.0],["1997-06-02",10.4093,10.4093,10.2647,10.3611,3613.0],["1997-06-03",10.3611,10.5539,10.2647,10.4575,4836.0],["1997-06-04",10.5057,10.5539,10.5057,10.5539,8183.0],["1997-06-05",10.602,10.6502,10.602,10.6502,2657.0],["1997-06-06",10.6502,10.7948,10.6502,10.7948,4517.0],["1997-06-09",10.7948,10.8912,10.7948,10.843,21680.0],["1997-06-10",10.8912,10.8912,10.843,10.8912,11265.0],["1997-06-11",10.9394,11.0358,10.8912,10.9876,10734.0],["1997-06-12",10.9876,10.9876,10.9394,10.9876,2976.0],["1997-06-13",11.084,11.2285,11.084,11.1803,31989.0],["1997-06-16",11.2285,11.2285,11.1803,11.1803,5579.0],["1997-06-17",11.1803,11.1803,11.0358,11.1322,6377.0],["1997-06-18",11.1322,11.1322,11.0358,11.084,5154.0],["1997-06-19",11.084,11.1322,11.0358,11.1322,4251.0],["1997-06-20",11.2285,11.2285,11.1803,11.1803,19130.0],["1997-06-23",11.1322,11.1322,10.9876,10.9876,3241.0],["1997-06-24",11.0358,11.0358,10.7466,10.7948,12700.0],["1997-06-25",10.8912,10.8912,10.7948,10.843,5473.0],["1997-06-26",10.7948,10.7948,10.7466,10.7948,5898.0],["1997-06-27",10.7948,10.7948,10.7466,10.7948,6164.0],["1997-06-30",10.7948,10.7948,10.6984,10.6984,12966.0],["1997-07-01",10.7466,10.7948,10.6502,10.7948,13391.0],["1997-07-02",10.7948,10.7948,10.7225,10.7948,2019.0],["1997-07-03",10.7948,10.843,10.7466,10.7707,18811.0],["1997-07-07",10.7466,10.7707,10.6984,10.7707,19236.0],["1997-07-08",10.6984,10.9635,10.6984,10.9635,4729.0],["1997-07-09",10.8912,10.9876,10.8189,10.9394,6164.0],["1997-07-10",11.0358,11.084,10.8912,11.0117,3985.0],["1997-07-11",10.9876,11.0358,10.9394,10.9635,12487.0],["1997-07-14",10.9876,10.9876,10.9635,10.9876,4676.0],["1997-07-15",10.9876,10.9876,10.8912,10.8912,2869.0],["1997-07-16",10.9876,11.0599,10.843,10.9876,9140.0],["1997-07-17",10.9876,10.9876,10.9394,10.9876,14932.0],["1997-07-18",10.9394,10.9876,10.9394,10.9635,6855.0],["1997-07-21",10.9876,10.9876,10.7948,10.7948,4995.0],["1997-07-22",10.8912,10.9876,10.8912,10.9876,10043.0],["1997-07-23",10.9876,11.1803,10.9876,11.084,10893.0],["1997-07-24",11.1803,11.2767,11.084,11.084,4145.0],["1997-07-25",11.1803,11.3972,11.1803,11.2767,4676.0],["1997-07-28",11.3249,11.5659,11.3249,11.4695,8980.0],["1997-07-29",11.5659,11.5659,11.349,11.3972,3082.0],["1997-07-30",11.4454,11.4454,11.4454,11.4454,2126.0],["1997-07-31",11.4454,11.4695,10.843,11.0358,13338.0],["1997-08-01",11.1322,11.1322,10.9876,11.084,5207.0],["1997-08-04",11.084,11.3249,11.0358,11.3249,2869.0],["1997-08-05",11.3249,11.3731,11.3249,11.3731,8236.0],["1997-08-06",11.3731,11.3731,11.2767,11.3731,6058.0],["1997-08-07",11.2767,11.3731,11.2767,11.349,1275.0],["1997-08-08",11.3731,11.3731,11.0358,11.1803,7386.0],["1997-08-11",11.1803,11.2285,11.084,11.1562,10468.0],["1997-08-12",11.2044,11.2044,11.0358,11.1081,8130.0],["1997-08-13",11.0584,11.1558,10.9609,11.034,7971.0],["1997-08-14",11.0827,11.2289,11.0584,11.1802,10415.0],["1997-08-15",11.1802,11.3019,10.8635,10.8635,7014.0],["1997-08-18",10.8635,10.8635,10.4738,10.4738,5792.0],["1997-08-19",10.5712,10.7661,10.5712,10.7417,18492.0],["1997-08-20",10.8391,10.8391,10.5468,10.5712,12540.0],["1997-08-21",10.5712,10.5712,10.4251,10.4251,45645.0],["1997-08-22",10.4251,10.4251,10.3276,10.3764,2072.0],["1997-08-25",10.4251,10.4494,10.352,10.4251,13125.0],["1997-08-26",10.2789,10.3764,10.2789,10.352,10946.0],["1997-08-27",10.3764,10.4251,10.352,10.4251,7492.0],["1997-08-28",10.4251,10.4251,10.352,10.4251,3560.0],["1997-08-29",10.4251,10.4251,10.352,10.4007,4304.0],["1997-09-02",10.4738,10.5225,10.4251,10.4251,41394.0],["1997-09-03",10.4738,10.5956,10.4738,10.5225,8715.0],["1997-09-04",10.4981,10.6199,10.4981,10.6199,12806.0],["1997-09-05",10.6686,10.7661,10.6199,10.6686,48036.0],["1997-09-08",10.6443,10.9122,10.6443,10.8879,2604.0],["1997-09-09",10.8879,10.8879,10.8635,10.8879,3826.0],["1997-09-10",10.8879,11.0584,10.8879,11.0097,9246.0],["1997-09-11",10.9122,11.0097,10.7661,11.0097,8077.0],["1997-09-12",11.0584,11.3019,11.0584,11.1802,10096.0],["1997-09-15",11.2045,11.2045,11.034,11.1558,15941.0],["1997-09-16",11.2532,11.4968,11.2532,11.3263,18758.0],["1997-09-17",11.4237,11.4481,11.2532,11.2776,5686.0],["1997-09-18",11.2776,11.3019,11.1558,11.2045,6855.0],["1997-09-19",11.0097,11.1558,11.0097,11.1558,3613.0],["1997-09-22",11.2045,11.3019,11.2045,11.3019,2657.0],["1997-09-23",11.3019,11.3019,11.2045,11.3019,4357.0],["1997-09-24",11.3019,11.4968,11.2776,11.4724,25453.0],["1997-09-25",11.4724,11.4724,11.3994,11.4724,9618.0],["1997-09-26",11.4237,11.5455,11.3994,11.4968,6217.0],["1997-09-29",11.4481,11.5699,11.4481,11.5699,3560.0],["1997-09-30",11.6186,11.6917,11.6186,11.6673,3401.0],["1997-10-01",11.6917,11.984,11.6917,11.984,5261.0],["1997-10-02",11.984,12.0814,11.984,12.0814,6855.0],["1997-10-03",11.984,12.0814,11.9109,12.0814,3720.0],["1997-10-06",12.0814,12.4224,12.0814,12.4224,2923.0],["1997-10-07",12.4711,12.6416,12.4711,12.6173,54307.0],["1997-10-08",12.666,12.6903,12.4711,12.4711,32680.0],["1997-10-09",12.5198,12.5198,12.3737,12.3737,2391.0],["1997-10-10",12.4224,12.4224,12.325,12.325,10362.0],["1997-10-13",12.325,12.7147,12.325,12.7147,13178.0],["1997-10-14",12.666,12.7634,12.6416,12.6416,15038.0],["1997-10-15",12.7147,12.8121,12.6173,12.6173,13497.0],["1997-10-16",12.7147,12.9096,12.6173,12.6173,17960.0],["1997-10-17",12.5198,12.6416,12.5198,12.6416,4942.0],["1997-10-20",12.6903,13.1531,12.6903,12.9583,5154.0],["1997-10-21",13.0557,13.1531,12.9095,13.0801,3295.0],["1997-10-22",13.1044,13.1044,13.0313,13.0801,16473.0],["1997-10-23",13.007,13.1531,12.9583,12.9583,12912.0],["1997-10-24",12.8608,12.9095,12.7634,12.8608,7971.0],["1997-10-27",12.5929,12.666,12.3737,12.398,6217.0],["1997-10-28",12.398,12.398,12.0814,12.2763,6164.0],["1997-10-29",12.3737,12.3737,12.1301,12.1788,3241.0],["1997-10-30",12.0814,12.2763,12.0327,12.1788,2816.0],["1997-10-31",12.2519,12.2519,12.0327,12.2275,4889.0],["1997-11-03",12.325,12.4224,12.2032,12.2519,5579.0],["1997-11-04",12.3006,12.3006,12.1301,12.1301,850.0],["1997-11-05",12.1788,12.2275,12.1788,12.2275,1700.0],["1997-11-06",12.2519,12.2519,12.1788,12.1788,1594.0],["1997-11-07",12.1788,12.1788,12.0327,12.0327,1116.0],["1997-11-10",12.0327,12.0327,11.6917,11.6917,10893.0],["1997-11-11",11.7404,11.8622,11.7404,11.8135,12434.0],["1997-11-12",11.6917,11.6917,11.2045,11.3019,40863.0],["1997-11-13",11.3263,11.3263,10.6199,11.2045,59036.0],["1997-11-14",11.2045,11.2045,11.0584,11.2045,9193.0],["1997-11-17",11.2045,11.3019,11.2045,11.3019,4995.0],["1997-11-18",11.3019,11.4481,11.1558,11.4481,27844.0],["1997-11-19",11.4481,11.5942,11.4481,11.5455,7546.0],["1997-11-20",11.6917,11.8865,11.643,11.8378,11106.0],["1997-11-21",11.9352,11.9352,11.8378,11.8378,18598.0],["1997-11-24",11.9352,11.984,11.5455,11.6186,7067.0],["1997-11-25",11.6917,11.8622,11.643,11.7891,7599.0],["1997-11-26",11.8622,11.8865,11.7404,11.8865,45220.0],["1997-11-28",11.8865,11.9109,11.7891,11.7891,4304.0],["1997-12-01",11.8378,11.984,11.8378,11.8865,8130.0],["1997-12-02",11.9352,11.984,11.8378,11.9596,19555.0],["1997-12-03",11.9596,12.0814,11.8865,12.0814,5579.0],["1997-12-04",12.1788,12.4955,12.1788,12.4955,2391.0],["1997-12-05",12.4896,12.4896,12.3171,12.3171,23327.0],["1997-12-08",12.3664,12.6127,12.3664,12.5142,15357.0],["1997-12-09",12.5635,12.6127,12.4157,12.4403,655610.0],["1997-12-10",12.2186,12.2186,11.9722,11.9969,315849.0],["1997-12-11",11.8244,11.923,11.7013,11.8983,35815.0],["1997-12-12",11.8491,12.0461,11.8244,12.0215,53084.0],["1997-12-15",11.9969,11.9969,11.8244,11.8983,23912.0],["1997-12-16",11.8983,11.9969,11.8244,11.923,45858.0],["1997-12-17",11.8244,11.923,11.3317,11.3317,34911.0],["1997-12-18",11.4303,11.6766,11.2825,11.381,32148.0],["1997-12-19",11.2825,11.3317,10.9376,11.2578,58292.0],["1997-12-22",11.2332,11.381,11.1839,11.3564,65572.0],["1997-12-23",11.381,11.4303,11.1839,11.2825,14985.0],["1997-12-24",11.381,11.381,11.2086,11.381,19608.0],["1997-12-26",11.3317,11.4796,11.2332,11.4796,8396.0],["1997-12-29",11.5781,11.5781,11.3071,11.4303,36824.0],["1997-12-30",11.4796,11.5781,11.4057,11.5288,38206.0],["1997-12-31",11.5288,11.6274,11.4303,11.5535,23859.0],["1998-01-02",11.652,11.652,11.4303,11.6027,49205.0],["1998-01-05",11.5288,11.6274,11.4303,11.6274,238959.0],["1998-01-06",11.5042,11.5042,11.3564,11.381,28482.0],["1998-01-07",11.381,11.4796,11.2825,11.4796,19183.0],["1998-01-08",11.4303,11.5535,11.4057,11.5288,9671.0],["1998-01-09",11.6274,11.923,11.5288,11.923,26675.0],["1998-01-12",11.8244,11.8244,11.6274,11.7752,7599.0],["1998-01-13",11.8244,11.8244,11.6766,11.8244,11903.0],["1998-01-14",11.8244,11.9476,11.6274,11.8491,18917.0],["1998-01-15",11.7752,11.9476,11.7752,11.923,18014.0],["1998-01-16",11.923,11.923,11.7505,11.8737,38365.0],["1998-01-20",11.8983,12.0215,11.8491,12.0215,20511.0],["1998-01-21",12.0461,12.0461,11.8491,11.923,11159.0],["1998-01-22",11.8244,11.9722,11.7998,11.9476,18704.0],["1998-01-23",11.8983,11.9969,11.8983,11.923,7227.0],["1998-01-26",11.9722,12.0215,11.8491,11.8491,9405.0],["1998-01-27",11.8491,11.9722,11.8244,11.8737,37249.0],["1998-01-28",11.9476,12.0215,11.923,11.923,7758.0],["1998-01-29",12.0215,12.0708,11.7998,11.8737,21202.0],["1998-01-30",11.7998,11.8983,11.7505,11.8491,18492.0],["1998-02-02",11.8737,11.9722,11.8244,11.8983,6961.0],["1998-02-03",11.8737,11.9969,11.8491,11.9969,14932.0],["1998-02-04",11.8983,12.0215,11.8983,11.8983,7120.0],["1998-02-05",11.8737,11.9722,11.7752,11.8244,22583.0],["1998-02-06",11.9182,12.1177,11.8683,12.1177,17482.0],["1998-02-09",12.1426,12.1426,11.968,11.993,11743.0],["1998-02-10",11.993,12.0429,11.9681,11.9681,1074015.0],["1998-02-11",11.9681,12.0429,11.9681,11.9681,15835.0],["1998-02-12",11.8932,11.968,11.7686,11.9182,12168.0],["1998-02-13",11.8185,11.8683,11.5691,11.7686,11797.0],["1998-02-17",11.8683,11.8683,11.5691,11.619,6270.0],["1998-02-18",11.6938,11.8434,11.4943,11.8434,18864.0],["1998-02-19",11.7436,11.7436,11.5192,11.5691,29226.0],["1998-02-20",11.4694,11.8185,11.3696,11.7686,20724.0],["1998-02-23",11.7686,11.8185,11.6938,11.7686,43785.0],["1998-02-24",11.7437,11.7686,11.3697,11.4943,25453.0],["1998-02-25",11.5442,11.5941,11.4195,11.5193,16207.0],["1998-02-26",11.5192,11.7686,11.5192,11.7187,24178.0],["1998-02-27",11.8185,11.8185,11.619,11.6688,13603.0],["1998-03-02",11.5691,11.6688,11.5691,11.6439,21361.0],["1998-03-03",11.6938,11.8683,11.6439,11.8184,19076.0],["1998-03-04",11.7686,11.8933,11.7437,11.8683,21149.0],["1998-03-05",11.8185,11.8434,11.7686,11.7686,28375.0],["1998-03-06",11.7935,11.9182,11.619,11.6688,15038.0],["1998-03-09",11.594,11.7686,11.594,11.7187,42297.0],["1998-03-10",11.7187,11.7437,11.594,11.6688,8821.0],["1998-03-11",11.619,11.7187,11.5691,11.5691,24337.0],["1998-03-12",11.6688,11.7187,11.5691,11.7187,16738.0],["1998-03-13",11.7187,11.7187,11.5691,11.619,101811.0],["1998-03-16",11.5193,11.7187,11.3946,11.4943,24284.0],["1998-03-17",11.4444,11.5691,11.3696,11.4694,4836.0],["1998-03-18",11.4694,11.5691,11.4694,11.4694,9777.0],["1998-03-19",11.4694,11.4694,11.2699,11.2699,58451.0],["1998-03-20",11.2948,11.3696,11.245,11.3198,31617.0],["1998-03-23",11.3447,11.3946,11.3198,11.3697,37728.0],["1998-03-24",11.4694,11.619,11.4195,11.5691,10415.0],["1998-03-25",11.5691,11.6688,11.5192,11.594,16632.0],["1998-03-26",11.594,11.6688,11.5192,11.6688,36718.0],["1998-03-27",11.619,11.7935,11.5691,11.7187,34114.0],["1998-03-30",11.619,11.8434,11.619,11.7935,71151.0],["1998-03-31",11.7436,12.3171,11.7436,12.3171,18279.0],["1998-04-01",12.1675,12.1675,11.9182,12.0678,23274.0],["1998-04-02",11.968,11.968,11.8932,11.9182,13816.0],["1998-04-03",11.9182,12.0678,11.8932,11.9182,34911.0],["1998-04-06",11.9182,11.968,11.8932,11.9182,12806.0],["1998-04-07",11.8932,12.0179,11.8683,12.0179,37674.0],["1998-04-08",11.968,12.0179,11.8932,12.0179,13763.0],["1998-04-09",12.0678,12.1675,11.9681,11.9681,15250.0],["1998-04-13",12.0179,12.0678,11.9431,12.0179,19289.0],["1998-04-14",12.0429,12.0927,11.9431,11.9681,6058.0],["1998-04-15",12.0179,12.1675,11.8683,11.993,24868.0],["1998-04-16",11.968,11.993,11.9182,11.9182,4410.0],["1998-04-17",11.9431,12.0179,11.9431,11.9681,29332.0],["1998-04-20",11.993,12.0179,11.9431,11.993,5261.0],["1998-04-21",12.0429,12.0927,11.8683,11.9681,37303.0],["1998-04-22",11.968,12.0927,11.968,12.0927,11690.0],["1998-04-23",12.0429,12.1675,11.7187,11.7935,148626.0],["1998-04-24",11.8933,11.8933,11.4943,11.5442,12806.0],["1998-04-27",11.4943,11.619,11.4444,11.594,24337.0],["1998-04-28",11.594,11.7436,11.5442,11.6439,5792.0],["1998-04-29",11.619,11.7686,11.619,11.7187,18545.0],["1998-04-30",11.9681,12.2673,11.9182,12.0678,30926.0],["1998-05-01",12.0678,12.1675,12.0678,12.1675,54200.0],["1998-05-04",12.1675,12.1675,12.0179,12.0678,3826.0],["1998-05-05",11.993,12.1177,11.993,12.0678,6270.0],["1998-05-06",12.1426,12.1426,11.9431,12.1177,48249.0],["1998-05-07",12.0678,12.1675,11.9431,12.0179,39800.0],["1998-05-08",12.0179,12.0678,11.8184,12.0428,17270.0],["1998-05-11",12.0179,12.1176,11.993,11.993,8502.0],["1998-05-12",12.0179,12.2423,12.0179,12.0678,25559.0],["1998-05-13",12.0365,12.2636,12.0365,12.1879,9618.0],["1998-05-14",12.2888,12.415,12.1627,12.2131,36665.0],["1998-05-15",12.2636,12.3645,12.2131,12.2636,1068011.0],["1998-05-18",12.3141,12.415,12.1627,12.2888,7227.0],["1998-05-19",12.3898,12.8187,12.3898,12.415,102449.0],["1998-05-20",12.4402,12.6926,12.3141,12.6673,23593.0],["1998-05-21",12.6926,12.6926,12.3141,12.3645,32201.0],["1998-05-22",12.415,12.5916,12.3645,12.5412,16791.0],["1998-05-26",12.5916,12.5916,12.2131,12.3645,20086.0],["1998-05-27",12.415,12.415,12.0617,12.3645,21468.0],["1998-05-28",12.3141,12.5159,12.2636,12.2636,14666.0],["1998-05-29",12.2888,12.3393,12.0617,12.3393,65306.0],["1998-06-01",12.2888,12.3898,12.2636,12.3645,10149.0],["1998-06-02",12.5664,12.5664,12.3141,12.3141,14347.0],["1998-06-03",12.3141,12.3645,12.2384,12.2636,9458.0],["1998-06-04",12.4402,12.5159,12.2888,12.4655,11690.0],["1998-06-05",12.5159,12.7683,12.4655,12.6169,24921.0],["1998-06-08",12.5664,12.6926,12.3141,12.4402,10202.0],["1998-06-09",12.5412,12.6421,12.4655,12.4655,7971.0],["1998-06-10",12.5412,12.6926,12.4907,12.5664,9299.0],["1998-06-11",12.6169,12.6169,12.415,12.5916,9724.0],["1998-06-12",12.6169,12.6169,12.3898,12.415,9937.0],["1998-06-15",12.415,12.415,12.2131,12.2131,14719.0],["1998-06-16",12.2131,12.2636,12.1122,12.1879,6748.0],["1998-06-17",12.1879,12.3141,12.1122,12.3141,11425.0],["1998-06-18",12.3393,12.3645,12.0617,12.0617,10096.0],["1998-06-19",12.087,12.1879,11.986,12.1879,18173.0],["1998-06-22",12.2636,12.3645,12.2131,12.3645,8077.0],["1998-06-23",12.3141,12.5159,12.2131,12.3393,21202.0],["1998-06-24",12.3645,12.3898,12.2131,12.2636,10362.0],["1998-06-25",12.3141,12.3898,12.1122,12.3393,20830.0],["1998-06-26",12.2636,12.3645,12.087,12.2131,9299.0],["1998-06-29",12.2636,12.2636,12.0617,12.1627,12222.0],["1998-06-30",12.1122,12.1122,11.9103,12.0617,28641.0],["1998-07-01",12.0365,12.0617,11.7085,11.8851,30713.0],["1998-07-02",11.8851,12.1122,11.8851,12.1122,6695.0],["1998-07-06",12.2131,12.7683,12.2131,12.5412,29916.0],["1998-07-07",12.5159,12.8692,12.5159,12.7178,17004.0],["1998-07-08",12.6926,12.9197,12.6926,12.9197,15941.0],["1998-07-09",12.8187,12.9954,12.7683,12.9954,8608.0],["1998-07-10",12.9197,12.9197,12.6169,12.6673,6430.0],["1998-07-13",12.7683,12.8692,12.5412,12.5412,21308.0],["1998-07-14",12.5916,12.743,12.415,12.6169,5845.0],["1998-07-15",12.6673,12.6673,12.5159,12.5664,2497.0],["1998-07-16",12.6673,12.7683,12.5664,12.6926,7758.0],["1998-07-17",12.743,12.9197,12.5159,12.5159,14772.0],["1998-07-20",12.5664,12.5664,12.3393,12.3393,4676.0],["1998-07-21",12.3898,12.5159,12.3645,12.4402,3454.0],["1998-07-22",12.415,12.415,12.1122,12.1122,19395.0],["1998-07-23",12.1122,12.2131,12.087,12.087,18492.0],["1998-07-24",12.1879,12.2636,11.986,12.0617,7386.0],["1998-07-27",12.0113,12.0113,11.6832,11.7589,7917.0],["1998-07-28",11.7085,11.7842,11.6832,11.7589,11637.0],["1998-07-29",11.7085,11.9103,11.7085,11.8094,5898.0],["1998-07-30",11.8346,11.9103,11.7589,11.9103,12966.0],["1998-07-31",11.8094,11.8599,11.658,11.658,8715.0],["1998-08-03",11.6075,11.6328,11.5066,11.6328,19714.0],["1998-08-04",11.5571,11.6075,11.1785,11.1785,12700.0],["1998-08-05",11.2542,11.2542,10.9514,11.0524,16419.0],["1998-08-06",11.0019,11.2038,10.901,11.2038,10096.0],["1998-08-07",11.2542,11.5571,11.2542,11.3552,12222.0],["1998-08-10",11.4513,11.5535,11.2468,11.2724,25506.0],["1998-08-11",11.2212,11.2212,10.8889,11.0934,14400.0],["1998-08-12",11.0679,11.1957,11.0679,11.1701,16791.0],["1998-08-13",11.1701,11.2979,11.1701,11.1701,12753.0],["1998-08-14",11.2468,11.3235,11.1957,11.2468,4889.0],["1998-08-17",11.349,11.5535,11.349,11.528,10681.0],["1998-08-18",11.528,11.758,11.528,11.758,10468.0],["1998-08-19",11.7069,11.8347,11.6047,11.6047,15197.0],["1998-08-20",11.6047,11.8091,11.6047,11.758,5314.0],["1998-08-21",11.7836,11.7836,11.6047,11.6047,9565.0],["1998-08-24",11.6813,12.167,11.6813,12.0903,16526.0],["1998-08-25",12.1926,12.6271,12.1926,12.2692,28960.0],["1998-08-26",12.2181,12.2181,11.4513,11.4513,28482.0],["1998-08-27",11.6047,11.6047,11.4002,11.4513,21946.0],["1998-08-28",11.4513,11.6813,11.4513,11.6302,7174.0],["1998-08-31",11.6558,11.6558,11.2468,11.3746,25931.0],["1998-09-01",11.4002,11.528,11.2979,11.4768,23381.0],["1998-09-02",11.5535,11.5535,11.4002,11.5535,18279.0],["1998-09-03",11.5024,11.8603,11.5024,11.8091,10628.0],["1998-09-04",11.758,11.8347,11.6047,11.6047,10256.0],["1998-09-08",11.4513,11.6813,11.4513,11.6813,15782.0],["1998-09-09",11.6558,11.6558,11.349,11.349,10521.0],["1998-09-10",11.4002,11.4002,11.2724,11.3235,31085.0],["1998-09-11",11.349,11.5024,11.2468,11.5024,24550.0],["1998-09-14",11.4513,11.7325,11.2979,11.2979,11584.0],["1998-09-15",11.2468,11.2468,10.6333,10.9401,23381.0],["1998-09-16",10.9401,11.0168,10.889,11.0168,58186.0],["1998-09-17",10.9145,10.9656,10.8634,10.9656,4889.0],["1998-09-18",11.0423,11.2979,10.9912,11.2724,14347.0],["1998-09-21",11.2212,11.6558,11.1957,11.6558,13178.0],["1998-09-22",11.8603,12.1159,11.8603,11.8603,15569.0],["1998-09-23",11.9114,12.1159,11.758,11.8347,16101.0],["1998-09-24",11.9114,12.0647,11.8091,11.8603,9565.0],["1998-09-25",11.8091,11.8858,11.7069,11.8603,7599.0],["1998-09-28",11.937,12.0903,11.8603,11.9625,5048.0],["1998-09-29",11.9114,11.9114,11.4513,11.5024,11690.0],["1998-09-30",11.5535,11.6302,11.4768,11.4768,3773.0],["1998-10-01",11.4002,11.4002,11.2468,11.2468,6430.0],["1998-10-02",11.1701,11.349,11.0423,11.349,13816.0],["1998-10-05",11.2979,11.349,10.7356,10.7867,13763.0],["1998-10-06",10.71,10.7356,10.5311,10.6078,47877.0],["1998-10-07",10.6333,10.71,10.2244,10.2499,17110.0],["1998-10-08",10.1988,10.2755,9.9943,10.2244,6270.0],["1998-10-09",10.2755,10.4289,9.8921,10.4033,6642.0],["1998-10-12",10.4544,10.6333,10.4289,10.6333,20830.0],["1998-10-13",10.6845,10.6845,10.4289,10.5822,18917.0],["1998-10-14",10.6333,10.9401,10.6333,10.8123,7439.0],["1998-10-15",10.71,10.9912,10.71,10.8634,12859.0],["1998-10-16",10.9401,11.119,10.5055,10.8378,17057.0],["1998-10-19",10.9401,11.1957,10.9401,11.1957,10149.0],["1998-10-20",11.0934,11.4257,11.0934,11.4257,13656.0],["1998-10-21",11.349,11.4513,11.3235,11.3746,13178.0],["1998-10-22",11.2724,11.6302,11.2468,11.6047,7280.0],["1998-10-23",11.4513,11.6047,11.4002,11.528,15410.0],["1998-10-26",11.4769,11.7836,11.4513,11.7836,6323.0],["1998-10-27",11.7836,11.8603,11.5791,11.6047,8661.0],["1998-10-28",11.4769,11.6302,11.4769,11.6047,7917.0],["1998-10-29",11.6047,11.6813,11.5535,11.6047,57601.0],["1998-10-30",11.7069,11.8347,11.6558,11.7069,5207.0],["1998-11-02",11.758,11.8603,11.758,11.8603,3188.0],["1998-11-03",11.8603,11.8603,11.4513,11.4513,16738.0],["1998-11-04",11.5024,11.8603,11.5024,11.8603,20724.0],["1998-11-05",11.758,12.2692,11.758,11.9881,18173.0],["1998-11-06",12.0392,12.2692,11.9881,12.2692,9087.0],["1998-11-09",12.2181,12.6782,12.0136,12.6271,13284.0],["1998-11-10",12.576,12.576,12.3715,12.397,6005.0],["1998-11-11",12.2948,12.3459,12.0392,12.0392,4570.0],["1998-11-12",12.0392,12.0903,11.6558,11.8091,48515.0],["1998-11-13",11.758,11.8091,11.6558,11.6558,2763.0],["1998-11-16",11.6558,12.0136,11.6047,11.937,13391.0],["1998-11-17",11.9114,12.5504,11.8603,12.4226,83213.0],["1998-11-18",12.3715,12.6271,12.3204,12.4226,13178.0],["1998-11-19",12.4737,12.4737,12.2948,12.2948,6058.0],["1998-11-20",12.2948,12.4737,12.2948,12.4226,14825.0],["1998-11-23",12.4737,12.4993,12.3459,12.3459,12381.0],["1998-11-24",12.3715,12.3715,12.2692,12.3204,17748.0],["1998-11-25",12.3715,12.4482,12.3459,12.4482,4145.0],["1998-11-27",12.4482,12.4737,12.397,12.4737,13816.0],["1998-11-30",12.4226,12.6526,12.2948,12.6271,12328.0],["1998-12-01",12.5248,12.6782,12.3459,12.6782,11743.0],["1998-12-02",12.6527,12.8827,12.6527,12.7293,16366.0],["1998-12-03",12.6782,13.0872,12.6782,12.9338,24496.0],["1998-12-04",13.0361,13.0361,12.7038,12.8827,13816.0],["1998-12-07",12.9231,13.0008,12.9231,13.0008,3666.0],["1998-12-08",13.0008,13.2598,13.0008,13.1562,16101.0],["1998-12-09",13.208,13.2598,13.0267,13.1044,892285.0],["1998-12-10",13.1044,13.3116,12.8972,12.9231,13922.0],["1998-12-11",12.9749,13.3116,12.949,13.3116,12753.0],["1998-12-14",13.2598,13.2598,13.0526,13.1821,20617.0],["1998-12-15",13.1044,13.1044,12.69,12.8713,9246.0],["1998-12-16",12.7936,12.7936,12.4828,12.6382,31245.0],["1998-12-17",12.69,12.69,12.3275,12.5864,16898.0],["1998-12-18",12.6641,12.7418,12.431,12.431,12487.0],["1998-12-21",12.4828,12.69,12.4828,12.5346,16048.0],["1998-12-22",12.431,12.431,12.2239,12.3533,32573.0],["1998-12-23",12.3534,12.4828,12.3534,12.3792,13763.0],["1998-12-24",12.431,12.4828,12.3534,12.431,10256.0],["1998-12-28",12.4828,12.6123,12.4828,12.5605,6483.0],["1998-12-29",12.6123,13.0008,12.5346,12.9749,15729.0],["1998-12-30",12.9231,13.467,12.8454,13.3116,29332.0],["1998-12-31",13.3634,13.4929,13.3375,13.3634,13444.0],["1999-01-04",13.3634,13.4152,13.1044,13.4152,17801.0],["1999-01-05",13.3116,13.5965,13.2857,13.3893,10893.0],["1999-01-06",13.4929,13.5706,13.208,13.2339,12540.0],["1999-01-07",13.0267,13.0526,12.7936,12.7936,10787.0],["1999-01-08",12.7936,12.9231,12.5605,12.9231,27632.0],["1999-01-11",12.8713,12.9231,12.6123,12.6641,12381.0],["1999-01-12",12.6123,12.7677,12.5346,12.6123,6855.0],["1999-01-13",12.5605,12.8454,12.5087,12.7677,28535.0],["1999-01-14",12.7159,12.949,12.7159,12.949,7333.0],["1999-01-15",12.8972,13.0785,12.8713,13.0785,5792.0],["1999-01-19",13.0267,13.3634,13.0267,13.3634,15729.0],["1999-01-20",13.4152,13.7,13.3634,13.3893,20777.0],["1999-01-21",13.3116,13.467,13.2857,13.4411,10734.0],["1999-01-22",13.3634,13.467,13.3116,13.3375,9565.0],["1999-01-25",13.4152,13.467,13.2598,13.2598,14241.0],["1999-01-26",13.2857,13.2857,13.1562,13.2339,11584.0],["1999-01-27",13.2598,13.2598,13.0526,13.0526,16313.0],["1999-01-28",13.0526,13.0526,12.7418,12.7936,17960.0],["1999-01-29",12.7418,12.949,12.6123,12.949,18279.0],["1999-02-01",12.8454,12.949,12.8454,12.949,30713.0],["1999-02-02",13.0267,13.0785,12.6382,12.7159,9618.0],["1999-02-03",12.6382,12.69,12.3792,12.431,19661.0],["1999-02-04",12.4569,12.5346,12.3016,12.5087,7546.0],["1999-02-05",12.5605,12.6382,12.3792,12.5346,11584.0],["1999-02-08",12.5756,12.6018,12.4968,12.6018,3188.0],["1999-02-09",12.5493,12.6543,12.4968,12.5231,4889.0],["1999-02-10",12.4968,12.6018,12.4968,12.4968,1105313.0],["1999-02-11",12.6543,12.6543,12.5493,12.6543,10149.0],["1999-02-12",12.6018,12.6281,12.4443,12.4968,16313.0],["1999-02-16",12.4443,12.4443,12.1293,12.1293,123810.0],["1999-02-17",12.0768,12.1818,11.998,12.0505,11106.0],["1999-02-18",12.1818,12.2343,11.998,12.1555,10999.0],["1999-02-19",12.208,12.4968,11.998,12.4706,17801.0],["1999-02-22",12.5756,12.6543,12.5756,12.6281,8449.0],["1999-02-23",12.4968,12.6018,12.2868,12.2868,24390.0],["1999-02-24",12.4443,12.4968,12.1293,12.1818,58398.0],["1999-02-25",11.998,12.1818,11.998,12.1818,26462.0],["1999-02-26",12.1818,12.208,11.998,12.1555,12222.0],["1999-03-01",12.2343,12.6018,12.1293,12.5756,9884.0],["1999-03-02",12.6281,12.7069,12.5493,12.5493,5420.0],["1999-03-03",12.4968,12.5493,12.3918,12.4181,9405.0],["1999-03-04",12.4181,12.5756,12.3656,12.5493,6377.0],["1999-03-05",12.5493,12.6806,12.5493,12.6018,31192.0],["1999-03-08",12.6018,12.6018,12.4706,12.4706,15835.0],["1999-03-09",12.4443,12.6544,12.4443,12.5756,11371.0],["1999-03-10",12.4968,12.6806,12.4706,12.4968,12222.0],["1999-03-11",12.3918,12.4706,12.2868,12.3393,3348.0],["1999-03-12",12.3131,12.3656,12.1818,12.2868,72426.0],["1999-03-15",12.3918,12.6018,12.3918,12.5231,3666.0],["1999-03-16",12.4706,12.6543,12.3918,12.4443,5101.0],["1999-03-17",12.3918,12.5493,12.2605,12.5493,6005.0],["1999-03-18",12.4968,12.4968,12.3918,12.3918,5473.0],["1999-03-19",12.3656,12.3656,12.2868,12.2868,7067.0],["1999-03-22",12.313,12.313,12.0768,12.0768,10840.0],["1999-03-23",12.103,12.1293,12.0505,12.0768,26197.0],["1999-03-24",12.0768,12.208,12.0768,12.1818,3188.0],["1999-03-25",12.1293,12.4181,12.1293,12.4181,3507.0],["1999-03-26",12.3918,12.4181,12.208,12.208,27950.0],["1999-03-29",12.2606,12.3656,12.1555,12.208,22265.0],["1999-03-30",12.1555,12.3918,12.1555,12.2868,6748.0],["1999-03-31",12.2343,12.3656,12.1293,12.1555,43998.0],["1999-04-01",12.1555,12.2868,12.1555,12.2868,12168.0],["1999-04-05",12.3393,12.5493,12.208,12.2868,9618.0],["1999-04-06",12.208,12.3393,12.1818,12.2343,21255.0],["1999-04-07",12.208,12.3918,12.1818,12.3131,4251.0],["1999-04-08",12.208,12.4706,12.208,12.4706,23221.0],["1999-04-09",12.4181,12.8119,12.4181,12.8119,16791.0],["1999-04-12",12.8644,13.0744,12.8644,12.9169,22265.0],["1999-04-13",12.8644,13.3895,12.8644,13.2844,17217.0],["1999-04-14",13.337,13.652,13.337,13.4945,19448.0],["1999-04-15",13.5995,13.862,13.547,13.862,29013.0],["1999-04-16",13.862,15.0172,13.862,14.5971,143631.0],["1999-04-19",14.8072,15.0172,14.7022,14.8597,20192.0],["1999-04-20",14.9122,15.1222,14.8859,14.9122,14241.0],["1999-04-21",14.9122,14.9122,14.6759,14.9122,19076.0],["1999-04-22",14.9122,14.9122,14.4396,14.4396,4570.0],["1999-04-23",14.4396,15.3322,14.3346,14.9909,19820.0],["1999-04-26",14.8859,14.8859,14.3346,14.6496,21999.0],["1999-04-27",14.5446,15.1222,14.5446,15.0434,21521.0],["1999-04-28",15.0435,15.0435,14.5446,14.6496,22158.0],["1999-04-29",14.5446,14.5446,14.3346,14.5446,7811.0],["1999-04-30",14.5709,14.5971,14.5446,14.5971,7280.0],["1999-05-03",14.5446,14.8597,14.4921,14.5971,32945.0],["1999-05-04",14.7021,14.7547,14.5971,14.6234,43945.0],["1999-05-05",14.6234,14.7547,14.4396,14.7547,13444.0],["1999-05-06",14.7021,14.7547,14.5184,14.6234,19183.0],["1999-05-07",14.5709,14.6496,14.4921,14.6496,9937.0],["1999-05-10",14.5971,14.7284,14.5971,14.6759,31670.0],["1999-05-11",14.7021,14.7021,14.6759,14.7021,31936.0],["1999-05-12",14.7021,15.1747,14.6759,15.0172,59195.0],["1999-05-13",15.0172,15.0697,14.9122,15.0172,4676.0],["1999-05-14",14.9313,15.0108,14.7721,14.7987,5686.0],["1999-05-17",14.6926,14.7191,14.6661,14.6926,2604.0],["1999-05-18",14.6395,14.6926,14.56,14.5865,751896.0],["1999-05-19",14.6395,14.7721,14.4274,14.6926,10256.0],["1999-05-20",14.5865,14.9843,14.5865,14.8517,6695.0],["1999-05-21",14.9048,14.9578,14.7456,14.9578,3720.0],["1999-05-24",15.0108,15.0639,14.7987,14.8517,20989.0],["1999-05-25",14.8517,14.8517,14.6395,14.7456,15357.0],["1999-05-26",14.6395,14.9578,14.5865,14.9313,7492.0],["1999-05-27",14.9313,15.1434,14.9313,15.0639,6377.0],["1999-05-28",14.8517,15.0904,14.6395,14.6395,20458.0],["1999-06-01",14.7456,14.8782,14.6926,14.7721,14507.0],["1999-06-02",14.7721,14.7721,14.5335,14.5335,4251.0],["1999-06-03",14.4804,14.6926,14.4804,14.5865,11690.0],["1999-06-04",14.3213,14.56,14.2152,14.56,13391.0],["1999-06-07",14.5069,14.8517,14.5069,14.7987,7811.0],["1999-06-08",14.7987,15.3821,14.7987,15.1501,9246.0],["1999-06-09",15.3026,15.3026,15.1965,15.223,2763.0],["1999-06-10",15.17,15.17,14.8782,14.9047,3932.0],["1999-06-11",14.9578,15.0108,14.7456,14.7456,5951.0],["1999-06-14",14.6926,15.0373,14.6926,14.9047,27100.0],["1999-06-15",14.9048,15.4882,14.8517,15.4617,34699.0],["1999-06-16",15.4352,15.4882,15.2495,15.3026,29172.0],["1999-06-17",15.3026,15.3821,15.223,15.3556,1063.0],["1999-06-18",15.4617,15.4617,15.276,15.3291,17110.0],["1999-06-21",15.276,15.3026,15.1037,15.276,10202.0],["1999-06-22",15.17,15.17,14.8517,14.8517,10149.0],["1999-06-23",14.8517,15.0373,14.8517,14.8517,21149.0],["1999-06-24",14.9047,14.9047,14.8517,14.8517,2816.0],["1999-06-25",14.7987,15.0904,14.7987,14.9047,12275.0],["1999-06-28",14.9313,15.4882,14.9313,15.4882,6270.0],["1999-06-29",15.3821,15.4087,14.9578,14.9578,7333.0],["1999-06-30",14.9048,14.9048,14.3478,14.3478,42776.0],["1999-07-01",14.4009,14.4804,14.2682,14.3743,22583.0],["1999-07-02",14.4539,14.8252,14.4539,14.8252,9671.0],["1999-07-06",14.8517,15.1434,14.8517,14.9578,5207.0],["1999-07-07",14.9578,14.9578,14.5865,14.5865,9193.0],["1999-07-08",14.5335,14.5335,14.4009,14.4009,6005.0],["1999-07-09",14.3478,14.4274,14.2152,14.4274,13709.0],["1999-07-12",14.4804,14.6395,14.4804,14.5865,3454.0],["1999-07-13",14.6395,14.6395,14.4937,14.56,1063.0],["1999-07-14",14.6395,14.6926,14.4804,14.6395,3135.0],["1999-07-15",14.6395,14.9578,14.6395,14.9578,5633.0],["1999-07-16",14.9313,15.1169,14.8782,14.8782,13391.0],["1999-07-19",14.7987,15.3821,14.7987,15.17,28003.0],["1999-07-20",15.1434,15.3821,15.1169,15.3556,10309.0],["1999-07-21",15.3026,15.3556,15.276,15.3291,13497.0],["1999-07-22",15.276,15.5678,15.1169,15.5147,15144.0],["1999-07-23",15.5412,16.2308,15.5147,15.8595,39587.0],["1999-07-26",15.886,15.886,15.4484,15.6208,15463.0],["1999-07-27",15.4352,15.4352,15.276,15.3821,15516.0],["1999-07-28",15.3291,15.5943,15.3291,15.5413,59461.0],["1999-07-29",15.4352,15.4352,15.276,15.3291,10574.0],["1999-07-30",15.3821,15.5943,15.3821,15.5943,8821.0],["1999-08-02",15.5943,15.7004,15.5943,15.6473,16738.0],["1999-08-03",15.6473,15.7799,15.5943,15.7534,20458.0],["1999-08-04",15.7534,15.7534,15.5943,15.6473,4304.0],["1999-08-05",15.7004,15.7004,15.5413,15.6739,24762.0],["1999-08-06",15.7269,15.7269,15.5147,15.5413,50268.0],["1999-08-09",15.4882,15.5413,15.3821,15.4617,4942.0],["1999-08-10",15.5035,15.5035,15.2889,15.4499,12753.0],["1999-08-11",15.5035,15.5304,15.3426,15.5304,11478.0],["1999-08-12",15.4499,15.5572,15.3962,15.5035,1094633.0],["1999-08-13",15.4767,15.584,15.4499,15.4767,8927.0],["1999-08-16",15.4499,15.5572,15.4499,15.5304,13922.0],["1999-08-17",15.584,15.6645,15.3962,15.6108,39800.0],["1999-08-18",15.6645,15.6645,15.5572,15.5572,2710.0],["1999-08-19",15.5035,15.5035,15.3962,15.3962,20617.0],["1999-08-20",15.4499,15.4767,15.4231,15.4499,3241.0],["1999-08-23",15.4499,15.5304,15.4231,15.4499,1966.0],["1999-08-24",15.4499,15.5304,15.3694,15.3694,4836.0],["1999-08-25",15.3962,15.4499,15.3694,15.3962,10149.0],["1999-08-26",15.3694,15.3962,15.1012,15.1012,18704.0],["1999-08-27",15.0207,15.4231,15.0207,15.4231,10999.0],["1999-08-30",15.3962,15.3962,15.289,15.3694,8236.0],["1999-08-31",15.3694,15.4231,15.3694,15.3962,4729.0],["1999-09-01",15.3694,15.4231,15.2621,15.3694,12806.0],["1999-09-02",15.3694,15.3694,15.2621,15.2889,12912.0],["1999-09-03",15.3694,15.4231,15.3426,15.3962,14666.0],["1999-09-07",15.3962,15.3962,15.289,15.3694,3507.0],["1999-09-08",15.3158,15.3158,15.2621,15.3158,1754.0],["1999-09-09",15.3694,15.3694,15.2621,15.3426,2869.0],["1999-09-10",15.2889,15.3426,15.2621,15.3158,6642.0],["1999-09-13",15.3158,15.3158,15.2889,15.3158,319.0],["1999-09-14",15.3426,15.3962,15.2353,15.2353,1435.0],["1999-09-15",15.1817,15.289,14.9671,14.9671,5686.0],["1999-09-16",14.9671,15.0207,14.833,14.8598,4038.0],["1999-09-17",14.833,14.8866,14.6989,14.833,15941.0],["1999-09-20",14.8866,14.9403,14.833,14.9134,1754.0],["1999-09-21",14.8866,14.9403,14.7525,14.8866,55901.0],["1999-09-22",14.8598,14.9939,14.8598,14.9403,2497.0],["1999-09-23",14.9939,15.0207,14.9671,14.9671,1647.0],["1999-09-24",14.9403,14.9403,14.7257,14.7793,117593.0],["1999-09-27",14.833,14.833,14.7525,14.833,12700.0],["1999-09-28",14.7793,14.8598,14.5111,14.5916,9246.0],["1999-09-29",14.5379,14.5379,14.4038,14.4306,23009.0],["1999-09-30",14.4038,14.5916,14.377,14.5647,11318.0],["1999-10-01",14.5379,14.5379,14.3233,14.5111,10946.0],["1999-10-04",14.5647,14.5647,14.5111,14.5379,11690.0],["1999-10-05",14.5379,14.5379,14.377,14.4843,5261.0],["1999-10-06",14.4306,14.4843,14.3502,14.4038,5207.0],["1999-10-07",14.3233,14.3233,14.1892,14.2697,6802.0],["1999-10-08",14.216,14.4038,14.1892,14.377,7067.0],["1999-10-11",14.3233,14.4575,14.3233,14.4038,3773.0],["1999-10-12",14.3502,14.3502,14.1624,14.3233,4304.0],["1999-10-13",14.377,14.377,14.1624,14.216,3932.0],["1999-10-14",14.1624,14.2429,14.0551,14.1356,4304.0],["1999-10-15",14.1356,14.1356,13.7332,13.8673,10787.0],["1999-10-18",13.8673,13.8942,13.8405,13.8405,1754.0],["1999-10-19",13.8942,13.8942,13.6259,13.6259,7439.0],["1999-10-20",13.5455,13.7601,13.4114,13.7601,8289.0],["1999-10-21",13.6796,13.7332,13.5187,13.5455,4570.0],["1999-10-22",13.465,13.8942,13.4114,13.8942,5686.0],["1999-10-25",13.921,14.0015,13.7869,13.9746,5686.0],["1999-10-26",13.921,13.921,13.7332,13.7869,3666.0],["1999-10-27",13.8673,13.9478,13.7332,13.8405,5951.0],["1999-10-28",13.8942,13.9478,13.3041,13.3041,12328.0],["1999-10-29",13.3577,13.6796,13.1431,13.5991,10840.0],["1999-11-01",13.5723,13.7064,13.4114,13.7064,25931.0],["1999-11-02",13.7869,14.377,13.7869,14.3233,12222.0],["1999-11-03",14.377,14.5916,14.377,14.5379,14560.0],["1999-11-04",14.5379,14.6184,14.4843,14.5916,14188.0],["1999-11-05",14.6452,14.7525,14.5916,14.5916,11637.0],["1999-11-08",14.5379,14.6452,14.4306,14.6452,101333.0],["1999-11-09",14.6452,14.6452,14.4843,14.4843,23752.0],["1999-11-10",14.5916,14.5916,14.377,14.4306,31192.0],["1999-11-11",14.377,14.5916,14.377,14.4306,4410.0],["1999-11-12",14.4306,14.4843,14.4306,14.4843,2604.0],["1999-11-15",14.4306,14.5379,14.4306,14.4843,5526.0],["1999-11-16",14.4306,14.6452,14.3502,14.377,7705.0],["1999-11-17",14.4306,14.5916,14.4306,14.5916,4676.0],["1999-11-18",14.6452,14.672,14.5916,14.6184,5048.0],["1999-11-19",14.6452,14.6988,14.5916,14.6988,7652.0],["1999-11-22",14.8061,14.8061,14.7257,14.7525,5579.0],["1999-11-23",14.8598,14.9403,14.8061,14.833,17801.0],["1999-11-24",14.8598,14.8598,14.6452,14.8061,115096.0],["1999-11-26",14.8061,14.8061,14.6988,14.6988,3826.0],["1999-11-29",14.6184,14.6988,14.4843,14.5379,4995.0],["1999-11-30",14.6452,14.8061,14.5647,14.8061,74924.0],["1999-12-01",14.8061,14.8061,14.5916,14.5916,4410.0],["1999-12-02",14.5916,14.5916,14.4306,14.5379,14400.0],["1999-12-03",14.4843,14.5647,14.1087,14.3233,23221.0],["1999-12-06",14.3233,14.4306,14.2697,14.3233,5101.0],["1999-12-07",14.1928,14.5463,14.1928,14.5463,59833.0],["1999-12-08",14.4647,14.4647,14.1928,14.3288,24975.0],["1999-12-09",14.356,14.6822,14.3016,14.5191,806468.0],["1999-12-10",14.4919,14.5463,14.4375,14.4919,3613.0],["1999-12-13",14.5463,14.8997,14.4919,14.8725,28535.0],["1999-12-14",14.9813,15.0085,14.8454,14.8725,24496.0],["1999-12-15",14.8997,14.9269,14.8182,14.8997,37037.0],["1999-12-16",14.8725,14.8725,14.7638,14.8725,6589.0],["1999-12-17",14.8726,15.4435,14.8182,15.3076,36718.0],["1999-12-20",15.2532,15.4163,15.1988,15.362,23221.0],["1999-12-21",15.2532,15.3892,15.226,15.3892,23009.0],["1999-12-22",15.1173,15.1444,14.7366,14.8454,18173.0],["1999-12-23",14.8997,14.9813,14.8997,14.8997,6589.0],["1999-12-27",14.791,14.9541,14.791,14.9269,35177.0],["1999-12-28",14.9541,15.0085,14.8725,14.8725,13125.0],["1999-12-29",14.9269,15.1444,14.7366,14.7638,26516.0],["1999-12-30",14.655,14.8726,14.6279,14.6822,22743.0],["1999-12-31",14.6279,14.7638,14.6007,14.7638,7546.0],["2000-01-03",14.7094,14.791,14.5463,14.6279,19661.0],["2000-01-04",14.5735,14.6279,14.5191,14.6279,63127.0],["2000-01-05",14.6822,14.6822,14.4103,14.4103,7492.0],["2000-01-06",14.356,14.5463,14.3016,14.5463,3082.0],["2000-01-07",14.4647,15.0085,14.4103,14.8997,35283.0],["2000-01-10",14.9541,15.0085,14.7638,14.8454,8927.0],["2000-01-11",14.8726,15.0901,14.8182,15.0357,10946.0],["2000-01-12",15.0901,15.1988,15.0085,15.0629,10628.0],["2000-01-13",15.0901,15.4979,15.0901,15.4979,29226.0],["2000-01-14",15.4435,15.4979,15.362,15.3892,27206.0],["2000-01-18",15.2804,15.4163,15.2532,15.4163,4995.0],["2000-01-19",15.4163,16.1776,15.4163,16.1776,38046.0],["2000-01-20",16.0961,16.1505,15.7698,15.9329,24443.0],["2000-01-21",15.8242,15.8242,15.661,15.797,18173.0],["2000-01-24",15.7426,15.7426,15.661,15.661,5579.0],["2000-01-25",15.661,15.8514,15.6067,15.7154,12009.0],["2000-01-26",15.6882,15.8514,15.6611,15.8514,24921.0],["2000-01-27",15.797,15.797,15.661,15.661,10574.0],["2000-01-28",15.7154,15.797,15.6882,15.6882,5526.0],["2000-01-31",15.7426,15.797,15.5795,15.5795,12275.0],["2000-02-01",15.6067,15.8242,15.5795,15.8242,6855.0],["2000-02-02",15.7154,15.8514,15.661,15.7154,24284.0],["2000-02-03",15.8242,15.9601,15.8242,15.9601,9140.0],["2000-02-04",15.9601,15.9601,15.9329,15.9329,5845.0],["2000-02-07",15.7698,15.8786,15.661,15.7154,7811.0],["2000-02-08",15.7485,15.8311,15.4181,15.5007,21840.0],["2000-02-09",15.5833,15.7485,15.5282,15.7485,922201.0],["2000-02-10",15.7485,15.9137,15.6934,15.9137,553533.0],["2000-02-11",15.8586,16.189,15.8586,15.9687,19289.0],["2000-02-14",15.9963,15.9963,15.8586,15.9687,8927.0],["2000-02-15",16.0513,16.0513,15.8586,16.0513,96498.0],["2000-02-16",16.0513,16.1339,15.9137,15.9137,218342.0],["2000-02-17",15.9687,16.0513,15.9412,16.0513,7333.0],["2000-02-18",16.0789,16.0789,16.0238,16.0238,52340.0],["2000-02-22",16.0788,16.0788,15.6659,15.6659,8396.0],["2000-02-23",15.4181,15.4181,15.0877,15.308,36134.0],["2000-02-24",15.3355,15.3905,15.2804,15.308,20617.0],["2000-02-25",15.3079,15.4731,15.3079,15.4731,11637.0],["2000-02-28",15.4181,15.4456,15.363,15.4456,13550.0],["2000-02-29",15.3906,15.6383,15.308,15.6383,19236.0],["2000-03-01",15.6383,15.776,15.6383,15.7485,12009.0],["2000-03-02",15.6934,15.776,15.4731,15.5833,6483.0],["2000-03-03",15.6383,15.776,15.6383,15.776,21627.0],["2000-03-06",15.8311,16.0238,15.776,15.9137,12540.0],["2000-03-07",16.0238,16.0789,15.6383,15.6383,20086.0],["2000-03-08",15.7485,15.8861,15.7485,15.8586,24124.0],["2000-03-09",15.8586,15.9137,15.8035,15.9137,5579.0],["2000-03-10",15.8586,16.0513,15.8586,15.9412,11212.0],["2000-03-13",15.9962,16.189,15.9687,16.0788,49843.0],["2000-03-14",16.0789,16.2991,16.0789,16.2716,17323.0],["2000-03-15",16.3542,16.3542,16.0788,16.2991,36452.0],["2000-03-16",16.3542,16.3542,16.1339,16.2991,18864.0],["2000-03-17",16.189,16.2991,16.0788,16.189,73967.0],["2000-03-20",16.189,16.2991,16.1339,16.2716,29013.0],["2000-03-21",16.2716,16.4092,16.2716,16.3817,26994.0],["2000-03-22",16.3817,16.4092,16.3266,16.3817,7599.0],["2000-03-23",16.3817,16.4368,16.3817,16.4092,11478.0],["2000-03-24",16.4643,16.4643,16.2991,16.2991,12700.0],["2000-03-27",16.2991,16.3267,16.2165,16.2441,9671.0],["2000-03-28",16.2441,16.2991,16.1339,16.1339,10415.0],["2000-03-29",16.1064,16.1339,15.8586,15.9687,17429.0],["2000-03-30",15.9687,16.189,15.9687,16.189,8183.0],["2000-03-31",16.1614,16.2165,16.1339,16.2165,7174.0],["2000-04-03",16.244,16.244,16.1064,16.1064,10362.0],["2000-04-04",16.1064,16.189,16.0789,16.1339,3932.0],["2000-04-05",16.0788,16.2165,16.0513,16.2165,13975.0],["2000-04-06",16.2165,16.3542,16.189,16.3542,7227.0],["2000-04-07",16.4092,16.657,16.4092,16.657,20564.0],["2000-04-10",16.657,16.6846,16.5194,16.5744,23646.0],["2000-04-11",16.6295,16.6295,16.4092,16.4918,68707.0],["2000-04-12",16.5469,17.07,16.5469,16.8498,123013.0],["2000-04-13",16.9599,17.1251,16.8222,16.9874,25665.0],["2000-04-14",17.0975,17.2627,16.9048,17.1801,25028.0],["2000-04-17",17.2352,17.4004,17.015,17.07,15197.0],["2000-04-18",17.1802,17.2903,17.1802,17.2903,33317.0],["2000-04-19",17.4004,17.4004,17.2077,17.3453,93044.0],["2000-04-20",17.2352,17.5656,17.2077,17.5656,9512.0],["2000-04-24",17.6757,17.6757,17.4004,17.4004,7492.0],["2000-04-25",17.3453,17.4555,17.3453,17.4004,9352.0],["2000-04-26",17.4004,17.5105,17.3178,17.3453,6961.0],["2000-04-27",17.3729,17.4004,17.2903,17.4004,6642.0],["2000-04-28",17.3453,17.3453,17.1802,17.2903,33370.0],["2000-05-01",17.2903,17.2903,17.2352,17.2903,25453.0],["2000-05-02",17.2903,17.2903,17.0975,17.1526,18386.0],["2000-05-03",17.1526,17.1526,16.9048,17.0425,111376.0],["2000-05-04",17.0975,17.2627,17.0975,17.1801,10415.0],["2000-05-05",17.2352,17.2903,17.1251,17.2903,9724.0],["2000-05-08",17.2903,17.2903,17.1526,17.1801,8555.0],["2000-05-09",17.2352,17.2903,17.1801,17.2352,34964.0],["2000-05-10",17.2627,17.2903,17.07,17.1526,79547.0],["2000-05-11",17.1801,17.2352,17.1526,17.2352,12487.0],["2000-05-12",17.2352,17.2627,17.2077,17.2077,16260.0],["2000-05-15",17.1801,17.2627,17.1801,17.2627,9087.0],["2000-05-16",17.4354,17.4633,17.3797,17.3797,13922.0],["2000-05-17",17.4354,17.4354,17.2683,17.324,1078160.0],["2000-05-18",17.3797,17.4354,17.1847,17.1847,1538490.0],["2000-05-19",17.2683,17.2683,17.0734,17.1012,8608.0],["2000-05-22",17.1848,17.1848,16.9898,17.1291,21627.0],["2000-05-23",17.0455,17.129,17.0455,17.0733,12594.0],["2000-05-24",17.129,17.2126,17.0455,17.2126,53403.0],["2000-05-25",17.2126,17.3519,17.1291,17.1291,12912.0],["2000-05-26",17.129,17.2405,17.129,17.1569,36187.0],["2000-05-30",17.0455,17.1012,16.8227,16.8784,49630.0],["2000-05-31",16.9341,17.129,16.9341,17.0733,9618.0],["2000-06-01",17.0455,17.1847,17.0176,17.1847,5154.0],["2000-06-02",17.2126,17.324,17.1848,17.324,26091.0],["2000-06-05",17.3519,17.3797,17.324,17.3797,37249.0],["2000-06-06",17.3797,17.4076,17.324,17.3519,30767.0],["2000-06-07",17.2683,17.3519,17.2405,17.3519,11637.0],["2000-06-08",17.3519,17.4076,17.2962,17.3797,34646.0],["2000-06-09",17.3797,17.4354,17.3519,17.4076,4729.0],["2000-06-12",17.3797,17.3797,17.2683,17.2683,9140.0],["2000-06-13",17.3519,17.3519,17.2126,17.3519,35443.0],["2000-06-14",17.3519,17.3797,17.2962,17.2962,84967.0],["2000-06-15",17.2683,17.3519,17.2683,17.2962,12859.0],["2000-06-16",17.3519,17.3519,17.0455,17.1291,27791.0],["2000-06-19",17.0733,17.324,17.0455,17.324,34911.0],["2000-06-20",17.3797,17.3797,17.2962,17.3797,10999.0],["2000-06-21",17.3797,17.3797,17.324,17.3797,14028.0],["2000-06-22",17.2683,17.3797,17.2683,17.2962,37834.0],["2000-06-23",17.2683,17.3797,17.1848,17.2683,14666.0],["2000-06-26",17.324,17.4633,17.324,17.4076,95701.0],["2000-06-27",17.3797,17.7418,17.3797,17.714,94372.0],["2000-06-28",17.6582,17.6582,17.5747,17.6025,24178.0],["2000-06-29",17.6582,17.7418,17.4911,17.6582,15941.0],["2000-06-30",17.7139,17.7139,16.9619,17.1499,69929.0],["2000-07-03",17.2126,17.4633,17.2126,17.4076,11159.0],["2000-07-05",17.519,17.5468,17.2683,17.519,16579.0],["2000-07-06",17.6304,17.6304,17.2683,17.6025,29066.0],["2000-07-07",17.6025,17.8811,17.519,17.8811,40969.0],["2000-07-10",17.7139,18.1317,17.6861,18.076,20936.0],["2000-07-11",18.1039,18.1596,17.9646,18.1596,24709.0],["2000-07-12",18.1596,18.2431,18.0482,18.0482,29066.0],["2000-07-13",18.0203,18.1317,17.9089,17.9368,15888.0],["2000-07-14",17.9646,18.3267,17.9646,18.271,28003.0],["2000-07-17",18.3267,18.5774,18.3267,18.466,34699.0],["2000-07-18",18.4381,18.466,18.076,18.1039,14241.0],["2000-07-19",18.076,18.076,17.7418,17.7418,21149.0],["2000-07-20",17.714,18.3824,17.6861,18.3824,17907.0],["2000-07-21",18.3824,18.7166,18.3545,18.7166,14560.0],["2000-07-24",18.7166,18.7166,18.3824,18.4938,14613.0],["2000-07-25",18.466,18.6609,18.4103,18.5495,11478.0],["2000-07-26",18.5495,18.8837,18.5217,18.8002,15357.0],["2000-07-27",18.7723,19.218,18.7166,19.1623,16473.0],["2000-07-28",19.1065,19.1901,18.9116,19.1344,13550.0],["2000-07-31",19.1623,19.4408,19.1066,19.4408,11584.0],["2000-08-01",19.4965,20.332,19.4965,20.332,32945.0],["2000-08-02",20.332,20.332,19.9978,20.1928,33211.0],["2000-08-03",20.1649,20.1649,19.9143,20.1092,58345.0],["2000-08-04",20.1092,20.1092,19.8307,19.8864,18226.0],["2000-08-07",19.8307,19.9143,19.6914,19.6914,20936.0],["2000-08-08",19.7193,19.7471,19.6357,19.6914,28588.0],["2000-08-09",19.6971,19.7815,19.6689,19.6971,79281.0],["2000-08-10",19.7534,19.7534,19.472,19.5282,16632.0],["2000-08-11",19.5001,19.5845,19.5001,19.5845,1899878.0],["2000-08-14",19.5282,19.5564,19.5282,19.5564,5101.0],["2000-08-15",19.5845,19.7252,19.4438,19.472,32839.0],["2000-08-16",19.4157,19.5564,19.4157,19.5564,29172.0],["2000-08-17",19.5001,19.5001,19.3313,19.3594,13338.0],["2000-08-18",19.3031,19.3594,19.2469,19.275,7227.0],["2000-08-21",19.2469,19.2469,19.078,19.078,7333.0],["2000-08-22",19.0499,19.0499,18.9092,18.9655,103565.0],["2000-08-23",18.9092,19.0217,18.6841,18.6841,12647.0],["2000-08-24",18.6841,18.7966,18.6559,18.7966,12062.0],["2000-08-25",18.5153,18.5715,18.1494,18.2339,52606.0],["2000-08-28",18.262,18.459,18.2339,18.4027,18758.0],["2000-08-29",18.4308,18.4308,18.1776,18.1776,12328.0],["2000-08-30",18.1776,18.2901,18.1776,18.2901,49471.0],["2000-08-31",18.2339,18.5715,18.2339,18.5152,40863.0],["2000-09-01",18.5715,18.5715,18.459,18.5434,12912.0],["2000-09-05",18.9092,18.9092,18.6841,18.7122,22052.0],["2000-09-06",18.6841,18.9092,18.6841,18.7685,31829.0],["2000-09-07",18.7685,18.9373,18.7685,18.9092,14135.0],["2000-09-08",18.8811,19.1906,18.8811,19.1624,10574.0],["2000-09-11",19.275,19.5845,19.1624,19.5845,15941.0],["2000-09-12",19.6971,19.6971,19.5564,19.6689,16101.0],["2000-09-13",19.6408,19.6549,19.4157,19.472,29863.0],["2000-09-14",19.5001,19.5564,19.4157,19.5282,21574.0],["2000-09-15",19.472,19.5845,19.4438,19.5001,20724.0],["2000-09-18",19.4438,19.5564,19.3031,19.3031,21361.0],["2000-09-19",19.3594,19.8096,19.3594,19.8096,38472.0],["2000-09-20",19.8096,19.8096,19.5282,19.5282,60789.0],["2000-09-21",19.5001,19.5845,19.3031,19.3031,22371.0],["2000-09-22",19.2469,19.6408,19.2469,19.5282,32839.0],["2000-09-25",19.5282,19.5282,19.4438,19.472,8715.0],["2000-09-26",19.4157,19.6127,19.4157,19.5845,14400.0],["2000-09-27",19.5845,19.6971,19.4438,19.6971,24071.0],["2000-09-28",19.6971,19.8096,19.5001,19.5282,34646.0],["2000-09-29",19.5282,19.6127,19.3594,19.3875,22796.0],["2000-10-02",19.3594,19.3594,19.0217,19.0217,28907.0],["2000-10-03",18.9936,19.1624,18.5715,18.6137,56219.0],["2000-10-04",18.6982,18.8248,18.4027,18.5715,40916.0],["2000-10-05",18.5293,18.656,18.3605,18.4871,30678.0],["2000-10-06",18.4027,18.5715,18.1917,18.3605,38684.0],["2000-10-09",18.3183,18.4871,18.1072,18.3183,25506.0],["2000-10-10",18.2339,18.2761,17.8118,18.0228,24231.0],["2000-10-11",17.8118,18.1917,17.8118,18.1917,32272.0],["2000-10-12",18.1072,18.1072,17.8118,18.0228,58947.0],["2000-10-13",17.9806,18.0228,17.6007,17.643,346917.0],["2000-10-16",17.6852,17.6852,17.5585,17.643,22495.0],["2000-10-17",17.6429,17.7696,17.5163,17.7696,34398.0],["2000-10-18",17.7696,17.7696,17.4319,17.643,13993.0],["2000-10-19",17.8118,18.1072,17.8118,17.8962,18740.0],["2000-10-20",17.9806,18.1917,17.8118,18.1917,35602.0],["2000-10-23",18.1495,18.1495,17.854,17.9806,53811.0],["2000-10-24",18.065,18.1916,17.6007,17.6007,19555.0],["2000-10-25",17.3475,17.6007,17.3475,17.5585,45592.0],["2000-10-26",17.3897,17.8118,17.3897,17.643,23416.0],["2000-10-27",17.6852,17.9384,17.643,17.9384,3542.0],["2000-10-30",17.8962,17.8962,17.5585,17.643,44352.0],["2000-10-31",17.5585,17.6429,17.4741,17.5585,7050.0],["2000-11-01",17.5163,17.7696,17.5163,17.7274,12611.0],["2000-11-02",17.8962,18.065,17.643,18.065,61179.0],["2000-11-03",18.065,18.1494,17.8962,17.8962,104858.0],["2000-11-06",17.8962,18.0228,17.7696,17.854,37976.0],["2000-11-07",17.7696,18.0228,17.7696,18.0228,55759.0],["2000-11-08",18.0228,18.065,17.8962,18.0228,19129.0],["2000-11-09",18.0228,18.1917,17.854,18.065,35708.0],["2000-11-10",18.065,18.1917,17.9384,18.1072,12399.0],["2000-11-13",18.065,18.1072,17.8118,18.0228,10840.0],["2000-11-14",18.1072,18.1917,18.0228,18.1917,12788.0],["2000-11-15",18.065,18.3183,18.065,18.2761,21397.0],["2000-11-16",18.2761,18.4449,18.2761,18.4027,39180.0],["2000-11-17",18.4871,18.5293,18.3605,18.5293,50835.0],["2000-11-20",18.4871,18.7404,18.4871,18.6559,31599.0],["2000-11-21",18.6981,18.6981,18.3605,18.4027,17677.0],["2000-11-22",18.4027,18.5293,18.4027,18.4871,38507.0],["2000-11-24",18.5293,18.5293,18.4449,18.4871,1948.0],["2000-11-27",18.5715,18.5715,18.4027,18.4027,15020.0],["2000-11-28",18.4871,18.5715,18.4449,18.4871,20263.0],["2000-11-29",18.5293,18.5715,18.4871,18.5715,9848.0],["2000-11-30",18.5715,18.6137,18.4871,18.6137,43679.0],["2000-12-01",18.6559,18.6982,18.6137,18.6559,12753.0],["2000-12-04",18.6559,18.9092,18.5293,18.6982,100855.0],["2000-12-05",18.7404,19.078,18.7404,19.0358,17500.0],["2000-12-06",19.0546,19.1828,18.8837,18.8837,22495.0],["2000-12-07",18.841,18.9692,18.7555,18.841,34894.0],["2000-12-08",18.841,18.9692,18.6274,18.8837,1142385.0],["2000-12-11",18.841,18.8837,18.4992,18.5419,48178.0],["2000-12-12",18.371,18.4138,18.2429,18.371,47363.0],["2000-12-13",18.4565,18.6274,18.4565,18.5847,29474.0],["2000-12-14",18.6274,18.7556,18.4992,18.5419,16083.0],["2000-12-15",18.5419,18.9692,18.4992,18.9692,31457.0],["2000-12-18",19.1401,19.2682,18.9692,19.2682,34362.0],["2000-12-19",19.3537,19.3537,18.7983,19.0546,31670.0],["2000-12-20",19.0546,19.1828,18.8837,18.8837,40101.0],["2000-12-21",18.8837,19.0546,18.8837,18.9264,12009.0],["2000-12-22",18.5847,18.8837,18.3283,18.371,81513.0],["2000-12-26",18.5419,18.6701,18.4565,18.5847,21113.0],["2000-12-27",18.5419,18.8837,18.5419,18.8837,29651.0],["2000-12-28",18.7983,19.1401,18.7556,19.0546,29828.0],["2000-12-29",19.0119,19.3964,19.0119,19.0973,37267.0],["2001-01-02",19.0546,19.0546,18.6701,18.7983,19625.0],["2001-01-03",18.9264,19.6527,18.9264,19.1401,45982.0],["2001-01-04",19.2682,19.311,18.6274,18.8837,40314.0],["2001-01-05",18.7555,18.7555,18.2429,18.6274,22282.0],["2001-01-08",18.5419,18.9264,18.2429,18.4138,15835.0],["2001-01-09",18.2856,18.4138,17.9865,18.2429,26817.0],["2001-01-10",18.1574,18.4992,17.8584,18.3283,19838.0],["2001-01-11",18.3283,18.4565,18.2856,18.3283,13461.0],["2001-01-12",18.2856,18.371,18.2002,18.2429,55192.0],["2001-01-16",18.1574,18.2429,18.1147,18.1147,38932.0],["2001-01-17",18.1147,18.2001,17.8156,17.8584,73365.0],["2001-01-18",17.8584,18.072,17.8156,18.0293,24620.0],["2001-01-19",17.9438,18.0293,17.8584,17.8584,32237.0],["2001-01-22",17.8156,18.072,17.7729,18.0293,21042.0],["2001-01-23",18.0293,18.2429,17.9865,18.1147,27242.0],["2001-01-24",18.1147,18.2001,18.072,18.1147,28659.0],["2001-01-25",18.1147,18.2429,18.072,18.2429,39251.0],["2001-01-26",18.1574,18.2429,18.1147,18.2002,28163.0],["2001-01-29",18.1147,18.2514,18.1147,18.2172,21007.0],["2001-01-30",18.2172,18.4565,18.2172,18.3881,28198.0],["2001-01-31",18.4565,18.7641,18.2719,18.4907,47717.0],["2001-02-01",18.4086,18.4155,18.2446,18.4155,20157.0],["2001-02-02",18.4155,18.4496,18.0805,18.0805,14347.0],["2001-02-05",18.5248,18.7641,18.2172,18.2514,46655.0],["2001-02-06",18.2514,18.2514,16.7886,18.1147,151194.0],["2001-02-07",18.0732,18.454,18.0108,18.3848,18208.0],["2001-02-08",18.3848,18.3848,18.0039,18.1078,31280.0],["2001-02-09",18.1493,18.3571,18.0732,18.3571,2143177.0],["2001-02-12",18.3501,18.3501,18.0524,18.2601,12080.0],["2001-02-13",18.2532,18.3224,18.0316,18.0662,24337.0],["2001-02-14",18.0662,18.0731,17.9347,17.997,66528.0],["2001-02-15",17.997,17.997,17.623,17.623,18952.0],["2001-02-16",17.6231,17.8654,17.4707,17.6923,65288.0],["2001-02-20",17.7962,17.8377,17.3668,17.7408,62383.0],["2001-02-21",17.5677,17.8169,17.5677,17.7615,54307.0],["2001-02-22",17.7616,17.7616,17.3253,17.4569,65076.0],["2001-02-23",17.5192,18.087,17.4499,18.0178,35992.0],["2001-02-26",18.0178,18.177,17.7754,18.0039,29190.0],["2001-02-27",18.0039,18.0731,17.6923,17.9693,25860.0],["2001-02-28",17.9693,17.9693,17.7962,17.9208,43644.0],["2001-03-01",17.9208,17.9416,17.6923,17.9,89802.0],["2001-03-02",17.6231,17.8654,17.6231,17.7962,63340.0],["2001-03-05",17.8654,17.8654,17.6646,17.6923,48639.0],["2001-03-06",17.6923,17.7131,17.3461,17.4776,51012.0],["2001-03-07",17.5192,17.7615,17.5192,17.5192,81655.0],["2001-03-08",17.5607,17.5884,17.3945,17.4499,44140.0],["2001-03-09",17.4707,17.4707,17.2422,17.2422,76837.0],["2001-03-12",17.2422,17.5261,17.1453,17.4707,105248.0],["2001-03-13",17.4707,17.4846,17.1522,17.4776,19590.0],["2001-03-14",17.4776,17.4846,17.353,17.4499,16791.0],["2001-03-15",17.4153,17.4846,17.3115,17.3115,30926.0],["2001-03-16",17.4153,17.4499,17.2768,17.2838,24302.0],["2001-03-19",17.2768,17.4707,17.1037,17.2976,45486.0],["2001-03-20",17.0206,17.2768,16.7575,16.7575,38472.0],["2001-03-21",16.8613,16.8613,16.342,16.5497,23416.0],["2001-03-22",16.4459,16.8267,16.2658,16.709,57672.0],["2001-03-23",16.7921,17.2007,16.7921,16.9306,28907.0],["2001-03-26",16.9375,17.2422,16.896,17.1037,20724.0],["2001-03-27",17.1037,17.2491,16.9375,17.2076,21893.0],["2001-03-28",17.1729,17.2214,17.0414,17.0414,24372.0],["2001-03-29",17.0691,17.2491,16.9998,17.0345,13497.0],["2001-03-30",17.0691,17.5192,17.0691,17.3184,33299.0],["2001-04-02",17.3184,17.5884,17.2076,17.5884,33299.0],["2001-04-03",17.5884,17.5884,17.3945,17.4153,95577.0],["2001-04-04",17.4846,17.6923,17.3807,17.4153,25896.0],["2001-04-05",17.4153,17.6923,17.4153,17.6923,16118.0],["2001-04-06",17.6923,17.6923,17.4084,17.4084,14347.0],["2001-04-09",17.4084,17.5538,17.4084,17.5192,37480.0],["2001-04-10",17.4499,17.5192,17.4153,17.5123,18740.0],["2001-04-11",17.6577,17.6577,17.2768,17.3461,31705.0],["2001-04-12",17.3807,17.3807,17.1037,17.3391,15587.0],["2001-04-16",17.3807,17.5746,17.2768,17.3461,23487.0],["2001-04-17",17.173,17.5815,17.173,17.5607,11301.0],["2001-04-18",17.5192,17.6507,17.4846,17.623,31032.0],["2001-04-19",17.6231,17.7615,17.5469,17.7477,14489.0],["2001-04-20",17.8654,17.8654,17.4499,17.7131,28871.0],["2001-04-23",17.8516,17.8516,17.5123,17.6369,21716.0],["2001-04-24",17.6369,17.6577,17.4153,17.4846,24266.0],["2001-04-25",17.4846,17.81,17.4846,17.54,18492.0],["2001-04-26",17.6092,17.9831,17.6092,17.9,18279.0],["2001-04-27",17.9347,18.4055,17.8723,18.4055,26533.0],["2001-04-30",18.364,18.6618,18.0385,18.0385,34539.0],["2001-05-01",18.0454,18.3501,17.8585,18.3501,16898.0],["2001-05-02",18.2809,18.3017,18.0731,18.2463,36133.0],["2001-05-03",18.0732,18.2671,18.0732,18.1978,22495.0],["2001-05-04",18.2116,18.5163,18.1701,18.454,21361.0],["2001-05-07",18.454,18.454,18.2116,18.2463,18811.0],["2001-05-08",18.2463,18.2463,17.9347,18.0039,39570.0],["2001-05-09",18.1078,18.177,18.0385,18.1424,8856.0],["2001-05-10",18.2116,18.2186,18.0177,18.1216,7829.0],["2001-05-11",18.177,18.3086,18.1147,18.2117,5668.0],["2001-05-14",18.2809,18.3571,18.2463,18.267,8219.0],["2001-05-15",18.3155,18.8072,18.2947,18.6271,31599.0],["2001-05-16",18.557,18.564,18.3396,18.3396,31635.0],["2001-05-17",18.3396,18.4798,18.2344,18.3045,32839.0],["2001-05-18",18.2694,18.5009,18.1502,18.3396,2378718.0],["2001-05-21",18.4448,18.4798,18.1642,18.3606,22034.0],["2001-05-22",18.4097,18.7814,18.2344,18.6271,28340.0],["2001-05-23",18.6972,19.2302,18.6972,19.111,63234.0],["2001-05-24",19.1812,19.2162,18.9708,19.2162,43608.0],["2001-05-25",19.1461,19.3916,18.9357,19.111,19803.0],["2001-05-29",19.1812,19.3565,19.09,19.1461,28623.0],["2001-05-30",18.7954,18.9357,18.4448,18.4448,75101.0],["2001-05-31",18.55,18.6482,18.3957,18.4027,36240.0],["2001-06-01",18.4027,18.4448,18.1993,18.2344,29403.0],["2001-06-04",18.2694,18.4097,18.2344,18.4097,19944.0],["2001-06-05",18.4097,18.578,18.4097,18.55,31209.0],["2001-06-06",18.55,18.8586,18.55,18.585,20511.0],["2001-06-07",18.55,18.6201,18.5079,18.585,14631.0],["2001-06-08",18.585,18.585,18.3746,18.5149,11336.0],["2001-06-11",18.585,18.6411,18.55,18.5991,37976.0],["2001-06-12",18.585,18.8235,18.585,18.8235,78077.0],["2001-06-13",18.8235,19.0409,18.7604,18.8656,16614.0],["2001-06-14",18.7744,18.8936,18.7604,18.7954,10769.0],["2001-06-15",18.7954,19.076,18.7604,18.7604,26285.0],["2001-06-18",18.7604,18.9357,18.7604,18.9357,12434.0],["2001-06-19",18.9357,18.9357,18.6552,18.6552,12966.0],["2001-06-20",18.55,19.111,18.55,19.111,24124.0],["2001-06-21",19.111,19.2162,18.9988,19.1812,12186.0],["2001-06-22",19.2162,19.2162,18.9357,18.9497,10167.0],["2001-06-25",18.9848,19.0479,18.3045,18.3045,24691.0],["2001-06-26",18.4798,19.1812,18.4798,19.076,31387.0],["2001-06-27",19.0058,19.0058,18.6411,18.7744,58593.0],["2001-06-28",18.7253,18.9357,18.6552,18.9287,21645.0],["2001-06-29",18.9357,18.9497,18.7253,18.8305,36240.0],["2001-07-02",18.8656,18.8656,18.6201,18.7954,43148.0],["2001-07-03",18.7954,18.9287,18.6201,18.9076,18882.0],["2001-07-05",18.9006,18.9848,18.7954,18.9006,10557.0],["2001-07-06",18.9006,18.9217,18.6552,18.7954,11513.0],["2001-07-09",18.7253,18.9006,18.6131,18.9006,36488.0],["2001-07-10",18.9006,18.9147,18.585,18.5991,34362.0],["2001-07-11",18.6552,18.7463,18.557,18.7393,20511.0],["2001-07-12",18.7393,18.8235,18.585,18.8165,19873.0],["2001-07-13",18.7604,18.7954,18.6201,18.7954,14595.0],["2001-07-16",18.8305,18.9287,18.7954,18.7954,10380.0],["2001-07-17",18.7954,18.9357,18.7954,18.9357,13391.0],["2001-07-18",18.9357,18.9357,18.7183,18.7884,16048.0],["2001-07-19",18.7253,18.8515,18.6061,18.6832,35354.0],["2001-07-20",18.7253,18.7253,18.5149,18.6061,11265.0],["2001-07-23",18.6411,18.6411,18.1993,18.2344,58168.0],["2001-07-24",18.2344,18.3396,18.1152,18.1362,12186.0],["2001-07-25",18.1642,18.1642,17.9048,18.0871,18988.0],["2001-07-26",18.0871,18.0871,17.9679,18.0731,15516.0],["2001-07-27",18.0941,18.0941,17.8907,17.8907,32874.0],["2001-07-30",17.9609,18.031,17.7785,17.7785,29261.0],["2001-07-31",17.8486,18.024,17.6102,17.6102,25648.0],["2001-08-01",17.7084,17.9538,17.6733,17.9538,25329.0],["2001-08-02",17.9889,17.9889,17.7365,17.7715,28092.0],["2001-08-03",17.7435,17.8837,17.7014,17.8837,26321.0],["2001-08-06",17.8486,18.1222,17.8136,18.0661,29084.0],["2001-08-07",18.0661,18.3396,18.024,18.3396,44565.0],["2001-08-08",18.4106,18.4106,18.0838,18.2259,19448.0],["2001-08-09",18.0482,18.0625,17.5864,17.8635,35744.0],["2001-08-10",17.7285,18.2046,17.7285,18.1761,1266692.0],["2001-08-13",18.2259,18.2685,17.9488,18.1904,29899.0],["2001-08-14",18.2259,18.4035,17.9772,18.1051,225941.0],["2001-08-15",18.1548,18.2969,17.8351,18.1051,79387.0],["2001-08-16",18.1762,18.1762,18.0269,18.1193,24585.0],["2001-08-17",18.1903,18.4746,18.1903,18.4746,19555.0],["2001-08-20",18.4746,18.5812,18.3041,18.5812,34894.0],["2001-08-21",18.6522,18.702,18.4035,18.4675,39428.0],["2001-08-22",18.5101,18.5812,18.3254,18.4746,17925.0],["2001-08-23",18.5101,18.638,18.503,18.5812,20724.0],["2001-08-24",18.1193,18.3325,18.0483,18.1904,79458.0],["2001-08-27",18.1904,18.4746,18.1904,18.4177,13639.0],["2001-08-28",18.4177,18.4462,18.2259,18.2259,13674.0],["2001-08-29",18.2969,18.2969,17.9417,18.0482,61250.0],["2001-08-30",18.0838,18.2188,18.034,18.0767,50977.0],["2001-08-31",18.0482,18.2259,17.8706,17.8706,25931.0],["2001-09-04",17.8351,17.9061,17.5864,17.7285,37267.0],["2001-09-05",17.8351,17.8351,17.4087,17.4443,38826.0],["2001-09-06",17.4798,17.4869,17.1743,17.1956,122145.0],["2001-09-07",17.0535,17.1956,16.9469,16.9824,63163.0],["2001-09-10",16.9256,17.089,16.7763,16.9824,124129.0],["2001-09-17",16.6271,16.8048,16.5916,16.6982,43466.0],["2001-09-18",16.6982,16.9824,16.6982,16.6982,75491.0],["2001-09-19",16.7408,16.7692,16.6413,16.6982,80060.0],["2001-09-20",16.6982,16.7692,16.6271,16.7692,67095.0],["2001-09-21",16.6982,16.7053,16.6982,16.7053,39605.0],["2001-09-24",16.7053,16.8758,16.6484,16.7479,34929.0],["2001-09-25",16.6982,16.9256,16.5561,16.9256,31245.0],["2001-09-26",17.0535,17.16,16.7763,16.7763,22318.0],["2001-09-27",16.8403,17.2382,16.8403,17.1956,16685.0],["2001-09-28",17.2311,17.5864,17.1814,17.5864,25541.0],["2001-10-01",17.5509,17.5509,17.1601,17.5153,23912.0],["2001-10-02",17.3377,17.5864,17.0748,17.2169,28694.0],["2001-10-03",17.2098,17.2808,17.0535,17.1956,70637.0],["2001-10-04",17.2311,17.7285,17.2311,17.4087,16083.0],["2001-10-05",17.4158,17.558,17.0961,17.5082,24904.0],["2001-10-08",17.5082,17.5082,17.2311,17.3022,59089.0],["2001-10-09",17.3377,17.3377,16.9753,17.0961,20192.0],["2001-10-10",17.0535,17.5366,17.0535,17.4443,17500.0],["2001-10-11",17.4443,17.7143,17.4443,17.5722,11265.0],["2001-10-12",17.5864,17.7356,17.494,17.7356,14312.0],["2001-10-15",17.6574,18.034,17.6574,17.9061,31280.0],["2001-10-16",17.8351,17.9203,17.7711,17.8706,31670.0],["2001-10-17",17.8706,17.8919,17.5153,17.5295,113821.0],["2001-10-18",17.5509,17.5864,17.4869,17.5366,28375.0],["2001-10-19",17.6219,17.6432,17.359,17.3874,49453.0],["2001-10-22",17.4087,17.4372,17.1601,17.4087,52464.0],["2001-10-23",17.4087,17.4159,17.3377,17.3945,37373.0],["2001-10-24",17.4087,17.4087,17.3164,17.3448,26569.0],["2001-10-25",17.3519,17.4016,17.2666,17.3661,54944.0],["2001-10-26",17.3661,17.3945,17.2737,17.3164,11442.0],["2001-10-29",17.3235,17.3732,17.288,17.2951,11513.0],["2001-10-30",17.295,17.295,17.16,17.2098,21538.0],["2001-10-31",17.2098,17.2737,17.1814,17.2027,24691.0],["2001-11-01",17.2027,17.2311,17.0535,17.224,65749.0],["2001-11-02",17.224,17.224,17.0961,17.1245,16543.0],["2001-11-05",17.16,17.3022,17.1245,17.16,39889.0],["2001-11-06",17.1601,17.3377,17.1103,17.3377,35638.0],["2001-11-07",17.4087,17.6148,17.2311,17.5651,37125.0],["2001-11-08",17.6219,17.9417,17.5935,17.8635,37125.0],["2001-11-09",17.9203,17.9345,17.7711,17.9345,35071.0],["2001-11-12",17.9203,17.9203,17.6716,17.7498,30465.0],["2001-11-13",17.693,17.764,17.3164,17.3519,38294.0],["2001-11-14",17.5509,17.764,17.3874,17.6077,39393.0],["2001-11-15",17.5367,17.5793,17.2737,17.4087,42014.0],["2001-11-16",17.3945,17.4798,17.295,17.4016,29970.0],["2001-11-19",17.4016,17.4727,17.3874,17.4087,40562.0],["2001-11-20",17.3732,17.4443,17.1245,17.1245,24372.0],["2001-11-21",17.1245,17.494,17.089,17.494,98092.0],["2001-11-23",17.4798,17.5864,17.4514,17.5864,6695.0],["2001-11-26",17.5864,17.6717,17.4087,17.5153,36311.0],["2001-11-27",17.5509,17.693,17.4229,17.5082,78360.0],["2001-11-28",17.4798,17.6645,17.1245,17.1814,55405.0],["2001-11-29",17.2666,17.3377,17.1245,17.3377,17890.0],["2001-11-30",17.4087,17.4087,17.1245,17.2524,31422.0],["2001-12-03",17.224,17.2666,17.089,17.089,24620.0],["2001-12-04",17.1316,17.3661,17.0961,17.3661,87854.0],["2001-12-05",17.4238,17.6403,17.3156,17.6258,34362.0],["2001-12-06",17.6042,17.9289,17.532,17.8784,29403.0],["2001-12-07",17.8567,17.9217,17.799,17.9072,192889.0],["2001-12-10",17.8784,17.9649,17.6763,17.7629,22601.0],["2001-12-11",17.8567,18.0443,17.7846,17.8928,45698.0],["2001-12-12",17.8928,17.8928,17.6042,17.7485,16189.0],["2001-12-13",17.6403,17.8639,17.6403,17.698,13320.0],["2001-12-14",17.7701,17.9,17.6763,17.7124,31918.0],["2001-12-17",17.6763,18.1092,17.6763,18.0876,30465.0],["2001-12-18",18.1092,18.1453,18.0299,18.1092,35708.0],["2001-12-19",18.0371,18.0371,17.8206,17.8639,12151.0],["2001-12-20",17.8639,17.8639,17.532,17.532,27136.0],["2001-12-21",17.4238,17.4599,17.0992,17.2579,141275.0],["2001-12-24",17.2651,17.3877,17.2651,17.3372,28765.0],["2001-12-26",17.3878,17.4888,17.3589,17.4888,28057.0],["2001-12-27",17.2795,17.5537,17.2795,17.5537,57672.0],["2001-12-28",17.5681,17.6619,17.5104,17.5393,24868.0],["2001-12-31",17.5393,17.6764,17.2362,17.5753,42262.0],["2002-01-02",17.5681,17.6042,17.2507,17.5898,41979.0],["2002-01-03",17.6042,17.8928,17.6042,17.7773,31068.0],["2002-01-04",17.5681,17.7485,17.4743,17.5248,84524.0],["2002-01-07",17.4238,17.4383,17.294,17.33,86154.0],["2002-01-08",17.33,17.3877,17.2795,17.3372,42262.0],["2002-01-09",17.3517,17.7124,17.3012,17.4238,47540.0],["2002-01-10",17.496,17.496,17.2795,17.2867,29296.0],["2002-01-11",17.3228,17.3805,17.3156,17.3228,27419.0],["2002-01-14",17.3228,17.7052,17.3156,17.6764,75384.0],["2002-01-15",17.7124,17.7124,17.5321,17.5753,26923.0],["2002-01-16",17.5032,17.5681,17.2795,17.2795,130506.0],["2002-01-17",17.2867,17.3733,17.2507,17.3156,51543.0],["2002-01-18",17.3517,17.3517,17.1352,17.1352,31635.0],["2002-01-22",17.1352,17.2723,17.0992,17.1641,30926.0],["2002-01-23",17.1352,17.3084,17.0991,17.3012,18917.0],["2002-01-24",17.3156,17.3733,17.2867,17.3156,117469.0],["2002-01-25",17.3156,17.3878,17.2867,17.3661,33122.0],["2002-01-28",17.4382,17.5104,17.3733,17.4815,59231.0],["2002-01-29",17.6403,17.6764,17.5104,17.5176,41837.0],["2002-01-30",17.532,17.8928,17.532,17.8278,56149.0],["2002-01-31",17.9649,18.0443,17.7557,17.9649,86189.0],["2002-02-01",18.0587,18.1814,18.0227,18.0732,30288.0],["2002-02-04",18.1814,18.405,18.1453,18.3834,30926.0],["2002-02-05",18.47,18.47,18.3257,18.3978,43041.0],["2002-02-06",18.4125,18.6907,18.266,18.5809,60754.0],["2002-02-07",18.7785,18.7858,18.3978,18.4491,53669.0],["2002-02-08",18.5223,18.6248,18.5223,18.6248,25400.0],["2002-02-11",18.6687,18.9542,18.6687,18.8298,79565.0],["2002-02-12",18.8151,18.8151,18.5735,18.5882,52146.0],["2002-02-13",18.6248,18.6321,18.5443,18.6248,141133.0],["2002-02-14",18.7053,18.7273,18.5223,18.6028,43006.0],["2002-02-15",18.6028,18.8883,18.6028,18.6907,47540.0],["2002-02-19",18.7785,18.8005,18.6175,18.6175,26285.0],["2002-02-20",18.6687,19.0348,18.6687,18.903,42652.0],["2002-02-21",18.8517,18.9835,18.676,18.7273,50481.0],["2002-02-22",18.8005,19.1153,18.7419,19.108,48497.0],["2002-02-25",19.108,19.1665,19.0714,19.1519,50941.0],["2002-02-26",19.108,19.2544,19.0421,19.1739,22282.0],["2002-02-27",19.064,19.291,19.064,19.2178,33016.0],["2002-02-28",19.2544,19.291,18.9616,19.1373,45769.0],["2002-03-01",19.0348,19.0787,18.9615,19.0274,31670.0],["2002-03-04",19.0274,19.1446,19.0274,19.0933,63021.0],["2002-03-05",19.0933,19.3422,18.9762,19.3276,56467.0],["2002-03-06",19.2544,19.4521,19.108,19.4008,15800.0],["2002-03-07",19.291,19.5253,19.291,19.3715,10663.0],["2002-03-08",19.2983,19.7669,19.2983,19.6204,16614.0],["2002-03-11",19.6204,19.6204,19.2105,19.3349,37905.0],["2002-03-12",19.3862,19.4008,19.269,19.2837,13497.0],["2002-03-13",19.2837,19.2837,18.9835,19.1299,47788.0],["2002-03-14",19.1226,19.4374,19.0567,19.4155,61179.0],["2002-03-15",19.269,19.7669,19.269,19.7449,39534.0],["2002-03-18",19.8401,19.8401,19.701,19.8035,19555.0],["2002-03-19",19.8035,19.8986,19.7742,19.8108,18386.0],["2002-03-20",19.701,19.7669,19.5399,19.6937,24018.0],["2002-03-21",19.6204,19.8767,19.474,19.8767,48709.0],["2002-03-22",19.8694,19.8913,19.7156,19.7595,20794.0],["2002-03-25",19.6937,19.701,19.2105,19.2178,36594.0],["2002-03-26",19.2178,19.3056,19.2105,19.2471,50197.0],["2002-03-27",19.2471,19.2471,18.9615,19.2031,69433.0],["2002-03-28",19.1299,19.2178,18.9835,19.0714,55546.0],["2002-04-01",18.9616,19.1885,18.7932,18.8883,58062.0],["2002-04-02",18.8151,19.1812,18.8151,19.1446,51402.0],["2002-04-03",19.1446,19.1739,18.9615,19.0055,20015.0],["2002-04-04",18.9615,19.1592,18.9615,19.1519,16508.0],["2002-04-05",19.2544,19.5838,19.2544,19.4008,39251.0],["2002-04-08",19.3276,19.6644,19.3276,19.6278,11761.0],["2002-04-09",19.6571,19.6937,19.5838,19.6937,43821.0],["2002-04-10",19.6937,20.0011,19.6571,20.0011,26710.0],["2002-04-11",20.0011,20.0011,19.496,19.5106,29722.0],["2002-04-12",19.4374,19.8913,19.4374,19.8547,35886.0],["2002-04-15",19.6937,19.8767,19.679,19.7669,48709.0],["2002-04-16",19.8767,19.8767,19.4594,19.5985,18882.0],["2002-04-17",19.5838,19.5838,19.2398,19.4008,27419.0],["2002-04-18",19.4008,19.7669,19.3862,19.657,32839.0],["2002-04-19",19.8401,19.8401,19.3715,19.4374,110703.0],["2002-04-22",19.5106,19.5472,19.2544,19.2544,20759.0],["2002-04-23",19.2544,19.2544,18.8664,18.925,40987.0],["2002-04-24",18.8517,19.0787,18.7492,18.9396,49347.0],["2002-04-25",18.9982,19.2324,18.8957,19.1153,21078.0],["2002-04-26",18.9982,19.0714,18.903,19.0348,11974.0],["2002-04-29",19.1446,19.1446,18.8591,19.0714,14666.0],["2002-04-30",19.0714,19.7669,19.0714,19.7669,27384.0],["2002-05-01",19.6937,19.906,19.474,19.8401,32130.0],["2002-05-02",19.7669,19.9938,19.5545,19.7742,65643.0],["2002-05-03",19.6937,19.8035,19.6571,19.7595,79990.0],["2002-05-06",19.8401,19.8401,19.4667,19.4667,21149.0],["2002-05-07",19.4008,19.474,19.0933,19.3349,12576.0],["2002-05-08",19.4081,19.5326,18.8883,19.3715,31599.0],["2002-05-09",19.2617,19.3715,19.0348,19.1373,22247.0],["2002-05-10",19.2178,19.2178,18.8444,18.881,53137.0],["2002-05-13",18.9249,19.0567,18.8517,18.903,19413.0],["2002-05-14",18.903,19.0787,18.8517,19.0787,21751.0],["2002-05-15",19.1381,19.5317,19.1381,19.5317,35142.0],["2002-05-16",19.5317,19.5317,19.1232,19.2346,36629.0],["2002-05-17",19.1604,19.3386,19.1307,19.2718,29970.0],["2002-05-20",19.2346,19.2346,19.1158,19.1307,22247.0],["2002-05-21",19.1307,19.1307,19.0118,19.0118,37373.0],["2002-05-22",19.0118,19.0861,18.9599,19.0267,30359.0],["2002-05-23",18.9896,19.3089,18.9747,19.2941,50587.0],["2002-05-24",19.2198,19.3089,19.0118,19.0118,13001.0],["2002-05-28",19.1975,19.3832,19.1233,19.3832,22070.0],["2002-05-29",19.5317,19.6802,19.346,19.6802,54200.0],["2002-05-30",19.6802,20.0516,19.6431,19.9402,45025.0],["2002-05-31",19.9773,20.1778,19.8733,20.0813,39109.0],["2002-06-03",20.0516,20.0516,19.6728,19.903,21928.0],["2002-06-04",19.5317,19.7545,19.3089,19.6654,33264.0],["2002-06-05",19.5169,19.5169,19.1455,19.2346,55334.0],["2002-06-06",19.3089,19.5391,19.2346,19.4946,43644.0],["2002-06-07",19.3832,19.606,19.3832,19.5911,9777.0],["2002-06-10",19.5688,19.7174,19.502,19.606,44706.0],["2002-06-11",19.6802,19.7545,19.5317,19.606,36346.0],["2002-06-12",19.6282,19.6654,19.4946,19.606,28553.0],["2002-06-13",19.6282,19.6282,19.3238,19.4574,20901.0],["2002-06-14",19.3832,19.4871,19.1232,19.2866,44246.0],["2002-06-17",19.346,19.4203,19.1232,19.4203,37055.0],["2002-06-18",19.3089,19.4574,19.0564,19.2644,26675.0],["2002-06-19",19.1604,19.4797,19.0935,19.1604,21928.0],["2002-06-20",19.1604,19.3832,19.1084,19.2346,40243.0],["2002-06-21",19.3832,19.4203,19.1381,19.346,72338.0],["2002-06-24",19.3089,19.4574,19.1307,19.2198,61887.0],["2002-06-25",19.1604,19.3757,19.0416,19.2346,92070.0],["2002-06-26",19.1975,19.3015,18.6777,18.8633,63694.0],["2002-06-27",18.8707,18.9376,18.4771,18.6777,66776.0],["2002-06-28",18.4177,18.8633,17.9721,18.388,281593.0],["2002-07-01",18.492,18.5811,18.2692,18.4177,54165.0],["2002-07-02",18.5366,18.5366,18.0464,18.0835,102874.0],["2002-07-03",17.8979,18.0984,17.831,17.935,122004.0],["2002-07-05",18.0835,18.2321,18.0835,18.2321,32804.0],["2002-07-08",18.2841,18.3732,17.831,17.8459,55157.0],["2002-07-09",17.935,18.0018,17.8533,17.8607,40810.0],["2002-07-10",17.935,18.0093,17.8236,17.8385,31068.0],["2002-07-11",17.7865,17.8533,17.4597,17.4671,89979.0],["2002-07-12",17.4894,17.7568,17.1552,17.2592,72834.0],["2002-07-15",17.1552,17.378,16.8582,17.1849,44635.0],["2002-07-16",17.1627,17.7642,17.1627,17.3038,33087.0],["2002-07-17",17.378,17.586,16.9324,16.9696,32237.0],["2002-07-18",16.9696,16.9696,16.5834,16.7839,128203.0],["2002-07-19",16.7096,16.7096,16.0412,16.264,59266.0],["2002-07-22",16.1898,16.5982,15.41,15.8927,44388.0],["2002-07-23",15.8927,16.1898,15.4917,15.5957,79848.0],["2002-07-24",15.2243,15.8184,14.8901,15.6551,67768.0],["2002-07-25",15.6699,16.1823,15.6254,15.967,73046.0],["2002-07-26",16.1527,16.524,16.1527,16.3383,53492.0],["2002-07-29",16.4868,17.5266,16.4868,17.2666,46867.0],["2002-07-30",17.2146,17.8459,17.081,17.6379,63907.0],["2002-07-31",17.7865,17.7865,17.4894,17.7865,91857.0],["2002-08-01",17.7865,17.883,17.5043,17.7493,31670.0],["2002-08-02",17.7493,17.7493,16.9696,17.0438,71488.0],["2002-08-05",17.1181,17.2666,16.9027,16.9324,46230.0],["2002-08-06",17.0438,17.1924,16.9324,17.1181,73011.0],["2002-08-07",16.9324,17.1404,16.6948,17.0958,146624.0],["2002-08-08",17.1713,17.2392,16.9826,17.1034,25754.0],["2002-08-09",16.9826,16.9826,16.5297,16.7335,169650.0],["2002-08-12",16.7335,17.1637,16.6882,17.1637,24266.0],["2002-08-13",17.1335,17.2241,16.7939,16.8392,18456.0],["2002-08-14",17.36,17.36,17.0279,17.2468,163911.0],["2002-08-15",17.209,17.5411,17.209,17.3222,33689.0],["2002-08-16",17.2845,17.6619,17.2317,17.6619,45238.0],["2002-08-19",17.6619,17.6619,17.3977,17.3977,22105.0],["2002-08-20",17.36,17.6619,17.36,17.5185,43679.0],["2002-08-21",17.5864,17.6996,17.5411,17.6996,30430.0],["2002-08-22",17.6619,17.7525,17.5713,17.5864,16898.0],["2002-08-23",17.5864,17.8053,17.5864,17.7374,11584.0],["2002-08-26",17.9261,18.1148,17.7525,18.1148,20051.0],["2002-08-27",18.228,18.228,17.9412,17.9412,20617.0],["2002-08-28",17.9638,18.1148,17.9638,18.0016,29509.0],["2002-08-29",18.0016,18.077,17.9412,17.9638,23026.0],["2002-08-30",17.9412,18.077,17.9034,18.0393,21503.0],["2002-09-03",18.1299,18.1299,17.8883,17.9261,41128.0],["2002-09-04",17.8129,17.9487,17.8053,17.9261,32733.0],["2002-09-05",17.9638,18.0393,17.8129,17.8883,25081.0],["2002-09-06",17.9261,18.077,17.911,18.0393,21255.0],["2002-09-09",18.0393,18.077,17.8129,17.8431,22353.0],["2002-09-10",17.8129,18.0242,17.7676,17.7902,44565.0],["2002-09-11",17.7751,17.994,17.7751,17.9714,14985.0],["2002-09-12",17.9714,17.994,17.7751,17.7751,164762.0],["2002-09-13",17.8129,17.9563,17.7298,17.9487,95825.0],["2002-09-16",17.9261,17.9789,17.8129,17.9638,24195.0],["2002-09-17",17.9638,17.9789,17.8657,17.8657,31776.0],["2002-09-18",17.8129,17.9185,17.8129,17.8959,16614.0],["2002-09-19",17.8959,18.0015,17.8129,17.8129,14595.0],["2002-09-20",17.8883,17.9638,17.7751,17.8883,42333.0],["2002-09-23",17.911,17.9185,17.8129,17.911,37232.0],["2002-09-24",17.911,17.911,17.6242,17.6996,41341.0],["2002-09-25",17.5487,17.677,17.36,17.5109,16331.0],["2002-09-26",17.5487,17.7374,17.4732,17.7374,19307.0],["2002-09-27",17.7374,17.7374,17.526,17.5336,13957.0],["2002-09-30",17.5713,17.5713,17.36,17.36,36984.0],["2002-10-01",17.3977,17.4732,17.1939,17.2845,46974.0],["2002-10-02",17.3751,17.3751,17.043,17.0732,16402.0],["2002-10-03",17.0958,17.1939,16.9599,17.0128,20051.0],["2002-10-04",17.0581,17.0958,16.6052,16.726,43573.0],["2002-10-07",16.7939,16.8014,16.4467,16.4542,42439.0],["2002-10-08",16.6052,16.658,16.0391,16.0542,38826.0],["2002-10-09",15.9636,16.0014,15.6013,15.6013,41376.0],["2002-10-10",15.6617,15.9183,15.2692,15.8806,71027.0],["2002-10-11",15.9259,16.341,15.9259,16.2278,26179.0],["2002-10-14",16.2278,16.2655,15.8882,15.9938,20157.0],["2002-10-15",16.1825,16.5675,16.1825,16.341,23097.0],["2002-10-16",16.2806,16.4542,16.0014,16.2278,21290.0],["2002-10-17",16.3033,16.5675,16.2655,16.5675,13816.0],["2002-10-18",16.6429,16.6429,16.4542,16.5297,21290.0],["2002-10-21",16.5448,16.5675,16.4165,16.5297,15197.0],["2002-10-22",16.5297,16.5448,16.1674,16.2278,14737.0],["2002-10-23",16.2278,16.341,16.1523,16.2278,17429.0],["2002-10-24",16.341,16.5599,16.341,16.5524,11761.0],["2002-10-25",16.492,16.9826,16.4693,16.9298,21963.0],["2002-10-28",17.1185,17.1185,16.6128,16.7411,20972.0],["2002-10-29",16.9071,16.9071,16.5297,16.7637,41306.0],["2002-10-30",16.7562,17.0656,16.6052,16.809,82434.0],["2002-10-31",16.9826,17.1486,16.8467,16.9071,31847.0],["2002-11-01",17.0203,17.1335,16.9071,17.0958,57070.0],["2002-11-04",17.209,17.3072,17.0505,17.1939,72550.0],["2002-11-05",17.209,17.4657,17.1185,17.4657,30961.0],["2002-11-06",17.4807,17.5864,17.209,17.3977,21716.0],["2002-11-07",17.3826,17.5487,17.3751,17.3751,12292.0],["2002-11-08",17.4657,17.5864,17.3826,17.4808,11832.0],["2002-11-11",17.5864,17.6166,17.4355,17.4355,14135.0],["2002-11-12",17.4355,17.5713,17.4355,17.5713,26640.0],["2002-11-13",17.5713,17.6694,17.4355,17.6619,76376.0],["2002-11-14",17.7374,17.8732,17.5864,17.8732,38046.0],["2002-11-15",17.8732,17.9789,17.7525,17.9261,21822.0],["2002-11-18",17.9638,18.0016,17.8431,17.9185,35283.0],["2002-11-19",17.9185,17.9563,17.828,17.8959,44600.0],["2002-11-20",17.8129,17.9487,17.8053,17.9261,265865.0],["2002-11-21",17.8883,18.0015,17.8883,17.9865,25506.0],["2002-11-22",18.0015,18.077,17.8959,18.077,69894.0],["2002-11-25",18.0997,18.0997,17.9261,18.0393,53881.0],["2002-11-26",18.0016,18.0242,17.994,18.0091,29048.0],["2002-11-27",18.0317,18.1148,18.0016,18.0921,37338.0],["2002-11-29",18.1374,18.3412,18.1374,18.1525,27242.0],["2002-12-02",18.3035,18.3638,18.1902,18.2884,30749.0],["2002-12-03",18.3035,18.3261,18.1148,18.2582,48568.0],["2002-12-04",18.2582,18.2888,18.1585,18.1662,43183.0],["2002-12-05",18.1279,18.3348,18.1202,18.2735,53315.0],["2002-12-06",18.3195,18.3195,18.2352,18.2428,33583.0],["2002-12-09",18.2045,18.4191,18.1815,18.4191,37196.0],["2002-12-10",18.4345,18.4345,18.1279,18.1662,141523.0],["2002-12-11",18.2045,18.2812,18.1279,18.1892,42191.0],["2002-12-12",18.1892,18.3961,18.1432,18.2045,28694.0],["2002-12-13",18.2275,18.4651,18.1662,18.2045,41483.0],["2002-12-16",18.2428,18.4575,18.1509,18.4575,66138.0],["2002-12-17",18.4575,18.4728,18.2429,18.2812,35106.0],["2002-12-18",18.2812,18.4268,18.1892,18.2428,27631.0],["2002-12-19",18.2658,18.4191,18.1739,18.3502,37869.0],["2002-12-20",18.3808,18.6261,18.2428,18.6261,80556.0],["2002-12-23",18.6644,18.7411,18.5648,18.7411,48780.0],["2002-12-24",18.5494,18.8177,18.5494,18.7487,10202.0],["2002-12-26",18.8177,18.8177,18.5111,18.7028,27844.0],["2002-12-27",18.7028,18.7794,18.6261,18.7411,30076.0],["2002-12-30",18.7794,18.8944,18.6644,18.856,41695.0],["2002-12-31",18.856,19.0783,18.856,18.9327,26073.0],["2003-01-02",19.0094,19.0094,18.7028,18.9557,24620.0],["2003-01-03",18.948,18.994,18.8714,18.9404,37161.0],["2003-01-06",18.7794,19.201,18.7794,19.1856,71275.0],["2003-01-07",19.201,19.201,18.7564,18.8177,29474.0],["2003-01-08",18.7794,18.81,18.6261,18.6644,15552.0],["2003-01-09",18.6721,18.8254,18.4038,18.5878,31741.0],["2003-01-10",18.5111,18.7027,18.4421,18.4728,15658.0],["2003-01-13",18.4728,18.6261,18.3961,18.3961,26994.0],["2003-01-14",18.3961,18.4345,18.2428,18.4345,20724.0],["2003-01-15",18.4728,18.4728,17.8213,17.8213,67839.0],["2003-01-16",18.0129,18.2428,18.0129,18.0512,104397.0],["2003-01-17",18.0129,18.0512,17.8213,17.8213,41270.0],["2003-01-21",17.8213,18.0129,17.8213,17.8979,17960.0],["2003-01-22",17.8749,18.0895,17.8749,18.0129,23522.0],["2003-01-23",17.9362,18.2045,17.9362,18.0512,21184.0],["2003-01-24",18.0895,18.4038,18.0436,18.1969,72090.0],["2003-01-27",18.2428,18.2812,18.0589,18.0742,18386.0],["2003-01-28",18.1662,18.2812,18.1662,18.2122,20334.0],["2003-01-29",18.2045,18.4191,18.2045,18.4191,28694.0],["2003-01-30",18.3961,18.4038,18.2199,18.2428,19519.0],["2003-01-31",18.3272,18.5265,18.3272,18.5111,18244.0],["2003-02-03",18.5111,18.5878,18.4575,18.5188,23664.0],["2003-02-04",18.4958,18.5341,18.4268,18.4651,56007.0],["2003-02-05",18.4115,18.4728,18.2888,18.3885,78466.0],["2003-02-06",18.2951,18.3729,18.1549,18.2016,58876.0],["2003-02-07",18.2016,18.2561,17.8669,18.0771,84807.0],["2003-02-10",18.0226,18.2795,18.0226,18.2795,48851.0],["2003-02-11",18.2951,18.2951,18.116,18.1471,20051.0],["2003-02-12",18.1471,18.334,18.1004,18.1394,31245.0],["2003-02-13",18.1783,18.3496,18.0304,18.3496,29509.0],["2003-02-14",18.2172,18.6298,18.2172,18.552,33937.0],["2003-02-18",18.5598,18.9023,18.5598,18.9023,21113.0],["2003-02-19",19.0346,19.0658,18.8478,19.058,42262.0],["2003-02-20",19.058,19.058,18.9646,19.0424,52606.0],["2003-02-21",19.058,19.2137,19.0035,19.1125,42439.0],["2003-02-24",19.2293,19.2293,18.9568,19.0035,24939.0],["2003-02-25",19.0346,19.2916,18.9179,19.2916,39676.0],["2003-02-26",19.2293,19.2293,18.9179,18.9334,50162.0],["2003-02-27",18.9646,19.0736,18.8556,19.0658,39286.0],["2003-02-28",19.0658,19.2293,19.058,19.2137,25825.0],["2003-03-03",19.1125,19.3461,19.1125,19.3461,17004.0],["2003-03-04",19.4628,19.6575,19.3772,19.6575,45202.0],["2003-03-05",19.5018,19.6964,19.4317,19.6575,101138.0],["2003-03-06",19.6574,19.6964,19.4862,19.6341,80946.0],["2003-03-07",19.5796,19.7742,19.564,19.712,52712.0],["2003-03-10",19.6575,19.7509,19.5095,19.5407,31812.0],["2003-03-11",19.5407,19.603,19.3616,19.4395,29651.0],["2003-03-12",19.4628,19.4628,19.2293,19.3461,36275.0],["2003-03-13",19.385,19.5407,19.2448,19.5407,25789.0],["2003-03-14",19.6185,19.6185,19.0346,19.3305,63021.0],["2003-03-17",19.2682,19.891,19.2604,19.891,29438.0],["2003-03-18",19.9299,19.9299,19.6185,19.7742,21042.0],["2003-03-19",19.8132,20.0856,19.6185,20.0856,23310.0],["2003-03-20",20.0467,20.3192,19.8521,20.2024,23062.0],["2003-03-21",20.1635,20.4749,20.1557,20.4204,65643.0],["2003-03-24",20.2803,20.2803,19.891,19.9922,31493.0],["2003-03-25",19.9455,20.2803,19.9299,20.2803,18173.0],["2003-03-26",20.2413,20.2413,20.1246,20.2413,55546.0],["2003-03-27",20.2024,20.4282,20.0078,20.1635,69220.0],["2003-03-28",20.2258,20.2725,20.1246,20.1401,44706.0],["2003-03-31",20.0234,20.2102,19.9689,20.1246,36807.0],["2003-04-01",20.1635,20.2803,20.1246,20.2569,102591.0],["2003-04-02",20.3192,20.4204,20.1635,20.3737,82859.0],["2003-04-03",20.3192,20.436,20.2647,20.397,33831.0],["2003-04-04",20.4438,20.5917,20.3737,20.397,24550.0],["2003-04-07",20.397,20.7707,20.397,20.5917,40349.0],["2003-04-08",20.5917,20.6228,20.2413,20.4983,27136.0],["2003-04-09",20.4438,20.6072,20.4204,20.5761,22353.0],["2003-04-10",20.615,20.615,20.4515,20.5527,19271.0],["2003-04-11",20.5839,20.5917,20.4438,20.5683,23345.0],["2003-04-14",20.5528,20.7085,20.5372,20.6306,44423.0],["2003-04-15",20.6306,20.7007,20.5216,20.6228,54873.0],["2003-04-16",20.5761,20.6851,20.5294,20.6306,18669.0],["2003-04-17",20.5528,20.6695,20.5138,20.5917,96887.0],["2003-04-21",20.615,20.6617,20.5528,20.6306,24231.0],["2003-04-22",20.6384,20.9186,20.5683,20.9031,51508.0],["2003-04-23",20.942,20.942,20.7162,20.8797,26073.0],["2003-04-24",20.7474,20.942,20.6384,20.6384,25293.0],["2003-04-25",20.6306,20.7007,20.6228,20.6773,47505.0],["2003-04-28",20.6773,20.9031,20.5528,20.6306,21928.0],["2003-04-29",20.5683,20.942,20.5683,20.7085,16437.0],["2003-04-30",20.6773,20.7007,20.436,20.4438,35212.0],["2003-05-01",20.4438,20.7785,20.397,20.7007,14843.0],["2003-05-02",20.7007,20.9965,20.6929,20.9809,23451.0],["2003-05-05",20.9887,21.1288,20.9576,20.9809,41093.0],["2003-05-06",20.942,20.9654,20.724,20.8486,54165.0],["2003-05-07",20.942,21.1366,20.9342,21.0199,20830.0],["2003-05-08",20.9809,21.0744,20.9031,21.0199,14170.0],["2003-05-09",21.0199,21.051,20.7707,20.8174,57176.0],["2003-05-12",20.7785,20.8641,20.6617,20.8641,92920.0],["2003-05-13",20.8174,21.0043,20.7863,20.8641,60825.0],["2003-05-14",20.8641,20.8719,20.8019,20.8641,15835.0],["2003-05-15",20.9984,20.9984,20.8405,20.9194,46442.0],["2003-05-16",20.9194,20.9747,20.8642,20.9194,41766.0],["2003-05-19",20.9431,20.9589,20.8326,20.9036,21220.0],["2003-05-20",20.8405,20.9984,20.6905,20.9194,135890.0],["2003-05-21",20.9431,20.9984,20.801,20.9352,20192.0],["2003-05-22",20.9589,21.3615,20.9273,21.3536,38472.0],["2003-05-23",21.3536,21.6378,21.3536,21.6299,63588.0],["2003-05-27",21.7483,21.7878,21.5983,21.6457,44388.0],["2003-05-28",21.6536,21.7878,21.5509,21.622,90759.0],["2003-05-29",21.622,21.6694,20.7615,20.9194,53527.0],["2003-05-30",20.8405,21.3299,20.7694,21.322,43714.0],["2003-06-02",21.5194,21.5667,21.472,21.5352,46265.0],["2003-06-03",21.5352,21.5352,21.3062,21.4088,19271.0],["2003-06-04",21.4089,21.5667,21.4089,21.472,55086.0],["2003-06-05",21.5115,21.7483,21.472,21.7483,24797.0],["2003-06-06",21.7878,22.143,21.772,22.0325,33370.0],["2003-06-09",22.0246,22.072,21.8667,21.9141,27950.0],["2003-06-10",21.9141,22.214,21.8746,22.1667,16614.0],["2003-06-11",22.1351,22.4193,22.1035,22.2851,14241.0],["2003-06-12",22.2851,22.3404,22.1114,22.1193,13993.0],["2003-06-13",22.1114,22.1114,21.6851,21.7483,18917.0],["2003-06-16",21.6694,21.993,21.6694,21.8351,35106.0],["2003-06-17",21.9141,21.9614,21.5904,21.7088,20086.0],["2003-06-18",21.5904,21.6062,21.3536,21.3931,15658.0],["2003-06-19",21.401,21.5509,21.2352,21.3062,13320.0],["2003-06-20",21.2352,21.5194,21.2352,21.4404,20157.0],["2003-06-23",21.4483,21.4483,21.0931,21.0931,17677.0],["2003-06-24",21.0694,21.2036,21.0694,21.1641,31068.0],["2003-06-25",21.1641,21.3062,21.1168,21.251,13497.0],["2003-06-26",21.1957,21.5194,21.1799,21.5194,31422.0],["2003-06-27",21.5115,21.8588,21.5115,21.7799,31741.0],["2003-06-30",21.8588,22.0246,21.6299,22.0246,35425.0],["2003-07-01",22.0246,22.0246,21.5904,22.0246,34929.0],["2003-07-02",22.0246,22.1825,21.922,22.1193,32839.0],["2003-07-03",22.0404,22.4982,22.0325,22.4825,22566.0],["2003-07-07",22.5377,22.8929,22.5377,22.7745,41731.0],["2003-07-08",22.7745,22.7745,22.5851,22.6403,26108.0],["2003-07-09",22.6482,22.7745,22.593,22.6167,28694.0],["2003-07-10",22.6166,22.6956,22.3719,22.4351,45875.0],["2003-07-11",22.3956,22.4982,22.2851,22.4035,33725.0],["2003-07-14",22.4193,22.7351,22.4193,22.6167,49524.0],["2003-07-15",22.6561,22.6561,21.993,22.4825,57955.0],["2003-07-16",22.2851,22.5772,22.2851,22.5772,19236.0],["2003-07-17",22.5772,22.5772,21.8825,21.9299,29261.0],["2003-07-18",21.9299,22.1351,21.4325,21.7878,129833.0],["2003-07-21",21.7483,21.9299,21.5904,21.6141,15516.0],["2003-07-22",21.693,21.9062,21.693,21.8667,12363.0],["2003-07-23",21.7878,22.0009,21.7325,21.9062,30501.0],["2003-07-24",21.9062,22.2298,21.9062,22.2219,20617.0],["2003-07-25",22.1825,22.2614,21.8825,22.0483,50303.0],["2003-07-28",21.9693,22.0246,21.4483,21.6299,48143.0],["2003-07-29",21.7483,21.993,21.6693,21.9851,20724.0],["2003-07-30",22.0246,22.4588,22.0009,22.3009,20617.0],["2003-07-31",22.3009,22.4588,22.1035,22.2614,17748.0],["2003-08-01",22.143,22.1667,21.9141,22.0877,20299.0],["2003-08-04",22.0246,22.2219,21.7878,21.7878,28092.0],["2003-08-05",21.9062,22.0798,21.843,21.9456,24443.0],["2003-08-06",21.9851,22.1746,21.7957,22.143,20476.0],["2003-08-07",22.159,22.615,22.159,22.519,26250.0],["2003-08-08",22.519,22.519,22.223,22.231,18067.0],["2003-08-11",22.311,22.775,22.311,22.399,30359.0],["2003-08-12",22.559,22.759,22.551,22.727,26321.0],["2003-08-13",22.735,22.759,22.615,22.647,23487.0],["2003-08-14",22.719,23.079,22.671,23.079,17287.0],["2003-08-15",23.079,23.079,22.743,22.767,26037.0],["2003-08-18",22.775,22.999,22.775,22.879,61923.0],["2003-08-19",22.903,22.903,22.791,22.847,42652.0],["2003-08-20",22.847,22.959,22.831,22.951,17571.0],["2003-08-21",22.975,23.087,22.959,23.079,29970.0],["2003-08-22",23.0789,23.2069,23.0709,23.1349,32272.0],["2003-08-25",23.183,23.183,22.839,22.959,27844.0],["2003-08-26",23.039,23.039,22.727,22.751,34964.0],["2003-08-27",22.783,23.2389,22.783,22.999,30713.0],["2003-08-28",23.007,23.1189,22.975,23.1029,24302.0],["2003-08-29",23.1829,23.3109,23.039,23.1989,23416.0],["2003-09-02",23.199,23.4789,23.119,23.4789,34787.0],["2003-09-03",23.4389,23.5829,23.2869,23.5189,46655.0],["2003-09-04",23.5589,23.7189,23.5269,23.6149,11903.0],["2003-09-05",24.0789,24.1509,23.9189,23.9589,85233.0],["2003-09-08",23.9589,24.0469,23.6789,23.9189,76518.0],["2003-09-09",23.9589,23.9749,23.6789,23.7669,80060.0],["2003-09-10",23.9189,24.0789,23.7829,23.9989,329878.0],["2003-09-11",24.0247,24.2223,23.9216,23.9302,166923.0],["2003-09-12",23.8872,23.9731,23.7841,23.9474,38507.0],["2003-09-15",23.8872,24.0161,23.8013,23.9645,25683.0],["2003-09-16",23.9216,24.0075,23.8013,23.8443,57707.0],["2003-09-17",23.913,23.913,23.6294,23.8013,27596.0],["2003-09-18",23.8442,23.913,23.6294,23.724,35283.0],["2003-09-19",23.8099,23.8872,23.7669,23.8013,24550.0],["2003-09-22",23.87,23.913,23.7669,23.8872,22389.0],["2003-09-23",24.0161,24.0591,23.913,23.9474,29863.0],["2003-09-24",23.956,24.0161,23.8872,23.956,21963.0],["2003-09-25",23.8872,23.9731,23.8528,23.8528,39889.0],["2003-09-26",23.8013,23.8872,23.5779,23.6037,25116.0],["2003-09-29",23.6294,24.0075,23.6294,23.8872,50622.0],["2003-09-30",23.9302,23.9731,23.8185,23.8443,42262.0],["2003-10-01",23.8443,24.102,23.7841,24.102,104645.0],["2003-10-02",24.102,24.4199,24.0591,24.4199,50906.0],["2003-10-03",24.5918,24.8152,24.4887,24.5746,54236.0],["2003-10-06",24.6605,24.9785,24.5231,24.9785,28659.0],["2003-10-07",24.9355,25.0043,24.6176,24.8324,29509.0],["2003-10-08",24.8925,24.9355,24.4887,24.652,53669.0],["2003-10-09",24.652,24.7722,24.3598,24.4887,58026.0],["2003-10-10",24.4887,24.5746,24.42,24.4371,26817.0],["2003-10-13",24.377,24.7894,24.377,24.566,33547.0],["2003-10-14",24.6176,24.6605,24.4543,24.6605,36169.0],["2003-10-15",24.7035,24.7894,24.4887,24.5145,24797.0],["2003-10-16",24.5746,24.7808,24.5231,24.7207,12009.0],["2003-10-17",24.6348,24.7207,24.4028,24.5059,22495.0],["2003-10-20",24.5746,24.7035,24.5317,24.6262,9140.0],["2003-10-21",24.6262,24.6777,24.5317,24.6176,11832.0],["2003-10-22",24.5317,24.6176,24.4887,24.5832,18315.0],["2003-10-23",24.6348,24.6348,24.4715,24.4887,37621.0],["2003-10-24",24.5488,24.5488,24.4028,24.4028,47080.0],["2003-10-27",24.4457,24.798,24.4457,24.7379,33477.0],["2003-10-28",24.7551,24.8925,24.188,24.4028,24160.0],["2003-10-29",24.4457,24.9613,24.4457,24.9183,34079.0],["2003-10-30",24.8754,25.0042,24.6605,24.8754,49099.0],["2003-10-31",24.9183,24.9183,24.5746,24.7035,44990.0],["2003-11-03",24.6176,25.2276,24.6004,25.0902,20972.0],["2003-11-04",25.1761,25.2534,24.8839,25.2534,17358.0],["2003-11-05",25.3479,25.3479,24.9011,25.0902,17429.0],["2003-11-06",25.0902,25.3307,24.9527,25.0472,21432.0],["2003-11-07",25.2191,25.4682,25.1761,25.4339,13922.0],["2003-11-10",25.4339,25.5112,25.2448,25.3909,25435.0],["2003-11-11",25.3909,25.4339,25.2878,25.3565,12434.0],["2003-11-12",25.3565,25.7776,25.3565,25.7776,18138.0],["2003-11-13",25.7776,25.7776,25.5628,25.6916,12115.0],["2003-11-14",25.7174,26.0783,25.7174,25.8463,15056.0],["2003-11-17",25.9322,26.001,25.7604,25.9924,36736.0],["2003-11-18",26.0353,26.0353,25.769,25.8635,36488.0],["2003-11-19",25.8635,25.8635,25.6573,25.8205,30040.0],["2003-11-20",25.8635,25.9322,25.3737,25.494,26923.0],["2003-11-21",25.4339,25.7346,25.4081,25.7346,19342.0],["2003-11-24",25.7346,25.8635,25.6229,25.8635,14383.0],["2003-11-25",25.7948,25.9494,25.7432,25.9322,10805.0],["2003-11-26",25.8635,25.9494,25.683,25.9065,20901.0],["2003-11-28",25.9494,25.9924,25.7776,25.8635,15304.0],["2003-12-01",25.9924,26.1213,25.9065,26.0783,39145.0],["2003-12-02",26.1213,26.2072,25.8979,25.8979,39286.0],["2003-12-03",25.9924,26.1041,25.9236,25.9494,17110.0],["2003-12-04",25.8624,25.8711,25.7058,25.8189,34291.0],["2003-12-05",25.7493,25.8276,25.6624,25.8276,33299.0],["2003-12-08",25.8798,26.0973,25.7928,26.0973,37763.0],["2003-12-09",26.0973,26.2191,26.019,26.2191,56574.0],["2003-12-10",26.1843,26.2713,26.0973,26.2713,43573.0],["2003-12-11",26.2713,26.3148,26.1843,26.3148,23699.0],["2003-12-12",26.2713,26.3322,26.2017,26.2713,19590.0],["2003-12-15",26.3583,26.4105,26.3061,26.3148,13816.0],["2003-12-16",26.3148,26.3583,26.1843,26.3583,26958.0],["2003-12-17",26.9672,27.0194,26.4975,26.6192,70815.0],["2003-12-18",26.6279,26.7497,26.6192,26.654,16614.0],["2003-12-19",26.7062,26.7497,26.5149,26.6888,18067.0],["2003-12-22",26.7323,26.7323,26.4714,26.7063,23345.0],["2003-12-23",26.7323,26.7323,26.5758,26.5932,17960.0],["2003-12-24",26.5845,26.6801,26.5584,26.6801,4180.0],["2003-12-26",26.6801,26.7236,26.6366,26.6975,6306.0],["2003-12-29",26.741,26.9585,26.6714,26.9585,30501.0],["2003-12-30",26.8802,27.0107,26.828,26.9411,18350.0],["2003-12-31",26.9411,27.0629,26.6192,26.6192,20299.0],["2004-01-02",26.7062,26.7062,26.28,26.2974,33122.0],["2004-01-05",26.28,26.6279,26.0451,26.0973,36346.0],["2004-01-06",26.0973,26.2191,26.0103,26.2017,16331.0],["2004-01-07",26.2539,26.2974,26.2017,26.2713,48426.0],["2004-01-08",26.3583,26.4627,26.3322,26.3322,14737.0],["2004-01-09",26.2887,26.4453,26.1843,26.4018,24302.0],["2004-01-12",26.4018,26.4366,26.106,26.3148,24833.0],["2004-01-13",26.2713,26.4018,26.106,26.4018,31280.0],["2004-01-14",26.2278,26.5497,26.1843,26.3409,25010.0],["2004-01-15",26.3496,26.4105,26.0451,26.0451,27667.0],["2004-01-16",26.0451,26.1408,25.4884,25.4971,42049.0],["2004-01-20",25.3144,25.9668,25.3144,25.8189,22282.0],["2004-01-21",25.8363,25.8363,25.5493,25.5667,24337.0],["2004-01-22",25.6536,25.7406,25.2187,25.384,86968.0],["2004-01-23",25.3144,26.4018,25.3144,26.4018,75314.0],["2004-01-26",26.5323,27.0107,26.0103,26.9672,39003.0],["2004-01-27",26.7932,26.8976,26.454,26.8454,46867.0],["2004-01-28",26.8454,26.9672,26.7932,26.7932,75349.0],["2004-01-29",26.8628,26.8628,26.5671,26.6627,50693.0],["2004-01-30",26.7932,26.8715,26.6367,26.7063,45663.0],["2004-02-02",26.8367,26.9672,26.7497,26.9672,27809.0],["2004-02-03",26.9672,27.0281,26.8802,26.9498,64792.0],["2004-02-04",26.9498,26.9498,26.7063,26.7063,49878.0],["2004-02-05",26.8559,26.9352,26.7238,26.7679,67449.0],["2004-02-06",26.9,27.0056,26.7679,26.9,50197.0],["2004-02-09",26.9,27.032,26.7943,26.9264,48001.0],["2004-02-10",26.988,27.3226,26.9616,27.3226,179392.0],["2004-02-11",27.3666,27.7717,27.261,27.7364,69079.0],["2004-02-12",27.7365,27.7365,27.1993,27.3402,17677.0],["2004-02-13",27.3402,27.4019,27.2346,27.3931,38720.0],["2004-02-17",27.2786,27.4283,26.988,27.2522,54944.0],["2004-02-18",27.1201,27.2169,26.9616,27.1201,45946.0],["2004-02-19",27.1641,27.3578,27.0761,27.2345,32166.0],["2004-02-20",27.2962,27.2962,26.988,27.032,20653.0],["2004-02-23",27.0761,27.0761,26.5918,26.5918,41554.0],["2004-02-24",26.2396,26.8471,26.2396,26.6534,79600.0],["2004-02-25",26.7239,26.9176,26.6974,26.9176,33689.0],["2004-02-26",26.8559,27.0761,26.8119,27.0056,34752.0],["2004-02-27",26.944,27.032,26.8471,27.032,43396.0],["2004-03-01",27.2081,27.2081,27.032,27.0585,43644.0],["2004-03-02",26.8383,27.0496,26.8383,27.0496,28588.0],["2004-03-03",27.0496,27.6308,26.8912,27.5603,140460.0],["2004-03-04",27.5604,27.8509,27.4899,27.8509,49241.0],["2004-03-05",27.7188,27.8245,27.6748,27.7805,33618.0],["2004-03-08",27.7364,27.8157,27.6044,27.7276,56007.0],["2004-03-09",27.7541,27.8509,27.6044,27.8157,36452.0],["2004-03-10",27.8245,27.9126,27.5339,27.5339,43112.0],["2004-03-11",27.5603,27.5603,27.1553,27.1553,22247.0],["2004-03-12",27.2962,27.4723,27.2786,27.4723,29828.0],["2004-03-15",27.5604,27.5604,27.1993,27.3931,30465.0],["2004-03-16",27.4723,27.4723,27.2962,27.4283,37409.0],["2004-03-17",27.4547,27.666,27.4547,27.6044,31564.0],["2004-03-18",27.6044,27.7012,27.5163,27.6484,28942.0],["2004-03-19",27.6924,28.0799,27.6044,27.8685,40810.0],["2004-03-22",27.9126,28.0006,27.7893,27.9214,34539.0],["2004-03-23",27.9654,28.0622,27.9037,27.9214,28234.0],["2004-03-24",27.8685,27.8949,27.2522,27.2522,26321.0],["2004-03-25",27.3402,27.5956,27.3314,27.5339,127884.0],["2004-03-26",27.4723,27.9478,27.3842,27.8333,45309.0],["2004-03-29",27.7805,28.0006,27.7365,27.939,27986.0],["2004-03-30",27.983,28.4321,27.939,28.3792,73294.0],["2004-03-31",28.3088,28.934,28.1151,28.8723,81300.0],["2004-04-01",28.8723,29.1365,28.8371,29.1365,23841.0],["2004-04-02",29.0572,29.066,28.705,28.7226,55298.0],["2004-04-05",28.8195,28.8635,27.9566,27.9566,61427.0],["2004-04-06",27.7365,27.7365,26.2484,26.2484,74499.0],["2004-04-07",26.3452,27.4283,25.7553,26.671,106877.0],["2004-04-08",26.7239,26.8119,25.6408,25.6408,99367.0],["2004-04-12",25.7289,25.7289,23.554,24.3905,161928.0],["2004-04-13",24.3905,24.5666,23.4307,24.0823,112864.0],["2004-04-14",24.0823,24.3112,23.7741,23.7741,64544.0],["2004-04-15",23.7741,24.5842,23.7741,24.2144,163557.0],["2004-04-16",25.315,25.3855,24.6106,24.9188,73719.0],["2004-04-19",25.0949,25.315,24.6898,25.1477,59797.0],["2004-04-20",25.1389,25.1477,24.5666,24.5666,58912.0],["2004-04-21",24.6986,24.8307,24.3993,24.6106,57884.0],["2004-04-22",24.8307,25.3502,24.7339,25.0949,33831.0],["2004-04-23",25.227,25.271,24.681,24.7955,41837.0],["2004-04-26",24.6986,25.1389,24.6986,24.8571,34398.0],["2004-04-27",24.9628,25.3855,24.6722,25.2534,53173.0],["2004-04-28",25.271,25.271,25.0068,25.1213,24018.0],["2004-04-29",25.1037,25.3062,24.6546,24.9364,47363.0],["2004-04-30",24.7867,25.227,24.5666,24.7603,44600.0],["2004-05-03",24.7603,25.4031,24.7075,25.4031,56326.0],["2004-05-04",25.4031,25.8698,25.271,25.5352,41695.0],["2004-05-05",25.6672,25.6672,25.2006,25.271,24124.0],["2004-05-06",25.4471,25.4911,24.9452,25.1125,42758.0],["2004-05-07",25.1213,25.1389,24.5578,24.5578,28871.0],["2004-05-10",24.5578,24.6546,23.7829,24.1968,49666.0],["2004-05-11",24.2144,24.7339,24.2144,24.5666,47009.0],["2004-05-12",24.7629,24.8075,24.1829,24.6112,54590.0],["2004-05-13",24.4059,24.8432,24.4059,24.5309,48036.0],["2004-05-14",24.3167,25.0306,24.3167,24.6826,40278.0],["2004-05-17",24.5398,25.1645,24.3613,24.9503,48320.0],["2004-05-18",24.8967,25.5035,24.8967,25.5035,46478.0],["2004-05-19",25.2805,25.798,24.7093,24.7093,41554.0],["2004-05-20",24.8075,25.3518,24.8075,25.3072,32130.0],["2004-05-21",25.4768,25.798,25.3965,25.6374,78608.0],["2004-05-24",25.6374,26.0568,25.6374,26.0568,54342.0],["2004-05-25",26.0836,26.8867,26.0836,26.8599,63092.0],["2004-05-26",26.735,27.2258,26.4584,27.2169,57459.0],["2004-05-27",27.5738,27.6809,27.0473,27.4132,49205.0],["2004-05-28",27.4132,27.9665,27.4132,27.9218,52323.0],["2004-06-01",27.8861,28.0646,26.9849,27.1723,63021.0],["2004-06-02",27.083,27.7344,27.083,27.6631,46761.0],["2004-06-03",27.672,27.8147,27.5738,27.672,23239.0],["2004-06-04",27.6363,27.9664,27.4667,27.7523,28375.0],["2004-06-07",27.9129,28.1806,27.7523,28.1806,30147.0],["2004-06-08",28.02,28.0825,27.8861,27.9843,24550.0],["2004-06-09",28.0914,28.1003,27.7523,27.7969,39499.0],["2004-06-10",27.8861,27.9218,27.672,27.7077,33406.0],["2004-06-14",27.7969,27.8058,27.3061,27.5114,64828.0],["2004-06-15",27.5738,28.02,27.5381,27.9397,29048.0],["2004-06-16",27.8237,28.6446,27.6184,28.6179,61144.0],["2004-06-17",28.5197,28.8499,28.3502,28.7339,49312.0],["2004-06-18",28.7428,29.0551,28.5286,28.9123,38684.0],["2004-06-21",28.9837,29.4924,28.9837,29.4924,50339.0],["2004-06-22",29.4924,29.4924,28.9302,28.9748,56255.0],["2004-06-23",28.9837,29.5013,28.7785,29.5013,52854.0],["2004-06-24",29.5013,29.7422,29.4388,29.6709,136422.0],["2004-06-25",29.537,29.8047,29.2693,29.2693,283719.0],["2004-06-28",29.3407,29.8047,29.0908,29.6709,72798.0],["2004-06-29",29.537,29.7869,28.8677,28.8677,51331.0],["2004-06-30",28.8766,29.4924,28.6357,29.4031,60789.0],["2004-07-01",29.3585,29.5548,29.0551,29.3496,26923.0],["2004-07-02",29.3675,30.233,29.3675,30.0546,42581.0],["2004-07-06",30.0546,30.0903,29.1801,30.0456,37444.0],["2004-07-07",30.01,30.5008,29.7601,30.5008,36700.0],["2004-07-08",30.5007,30.5007,29.9118,29.9118,60612.0],["2004-07-09",29.9118,30.01,29.3585,29.8939,24372.0],["2004-07-12",29.8939,30.0724,29.4656,29.8939,28269.0],["2004-07-13",29.9653,30.0099,29.6798,29.6887,21255.0],["2004-07-14",29.6887,29.9207,29.5192,29.9207,36275.0],["2004-07-15",29.9832,30.59,29.9118,30.5186,44140.0],["2004-07-16",30.6078,30.6078,29.9029,29.9832,29651.0],["2004-07-19",30.0724,30.3401,29.7155,30.1616,26781.0],["2004-07-20",30.2241,30.3758,29.9386,30.2063,33052.0],["2004-07-21",30.3401,30.3401,29.8047,29.9118,69043.0],["2004-07-22",29.7601,29.7601,29.2336,29.3139,46832.0],["2004-07-23",29.3139,29.5816,28.8231,28.8231,33937.0],["2004-07-26",28.5108,28.7339,28.3858,28.5197,63340.0],["2004-07-27",28.3323,28.7785,28.3323,28.5108,75066.0],["2004-07-28",28.5376,28.6,27.9664,28.4216,76518.0],["2004-07-29",28.4662,28.7606,28.4662,28.4662,54023.0],["2004-07-30",28.6446,28.7785,28.5465,28.6714,36240.0],["2004-08-02",28.5911,29.3139,28.2699,29.3139,38153.0],["2004-08-03",29.2247,29.421,28.725,29.3585,35815.0],["2004-08-04",29.2247,29.6352,28.9123,29.3496,40172.0],["2004-08-05",29.3496,29.3496,28.6536,28.6536,38684.0],["2004-08-06",28.6536,29.0194,28.4394,28.6268,44706.0],["2004-08-09",28.7532,28.8164,28.5275,28.7442,40845.0],["2004-08-10",28.7983,29.024,28.708,28.9789,54661.0],["2004-08-11",28.8886,28.9879,28.6178,28.69,31882.0],["2004-08-12",28.5726,28.8164,28.4192,28.6629,40420.0],["2004-08-13",28.8435,28.9518,28.5094,28.7893,33229.0],["2004-08-16",28.8886,29.4664,28.8886,29.1594,30288.0],["2004-08-17",29.34,29.5657,29.1323,29.5657,27490.0],["2004-08-18",29.5657,30.3962,29.2768,30.3962,47647.0],["2004-08-19",30.3962,30.4594,29.2136,29.4754,65182.0],["2004-08-20",29.7011,30.6671,29.7011,30.6671,69504.0],["2004-08-23",30.6671,30.6761,30.315,30.3691,31139.0],["2004-08-24",30.4684,30.6851,30.4233,30.6309,70389.0],["2004-08-25",30.6309,31.3712,30.6039,31.1455,107763.0],["2004-08-26",31.3261,31.624,31.308,31.624,44565.0],["2004-08-27",31.5518,31.949,31.5518,31.9039,33052.0],["2004-08-30",31.8677,32.2559,31.8226,32.2559,52748.0],["2004-08-31",32.2559,32.6261,32.2198,32.4997,62419.0],["2004-09-01",32.4094,32.8608,31.8316,32.1024,102378.0],["2004-09-02",32.1025,32.4997,32.0393,32.4726,42191.0],["2004-09-03",32.4545,32.4997,31.9851,32.2108,48851.0],["2004-09-07",32.3462,32.6351,32.1205,32.2289,57672.0],["2004-09-08",32.3191,32.4816,32.1386,32.265,70071.0],["2004-09-09",32.292,32.3191,31.3712,31.3712,93912.0],["2004-09-10",30.0171,31.5066,30.0171,31.5066,142515.0],["2004-09-13",31.0552,31.3622,30.8296,31.1907,80308.0],["2004-09-14",31.0101,31.0101,30.4233,30.5136,61356.0],["2004-09-15",30.2879,30.965,30.2879,30.7844,34964.0],["2004-09-16",30.649,31.1365,30.649,31.1365,83461.0],["2004-09-17",31.3622,31.3622,30.5948,30.8476,57707.0],["2004-09-20",30.7122,30.8115,30.1615,30.1615,42900.0],["2004-09-21",30.0171,30.667,30.0171,30.5768,59975.0],["2004-09-22",30.4955,30.4955,30.1976,30.2428,29332.0],["2004-09-23",30.2428,30.5046,30.1525,30.2879,38259.0],["2004-09-24",30.4233,30.8296,30.315,30.5678,46159.0],["2004-09-27",30.4233,30.965,30.333,30.965,60329.0],["2004-09-28",30.8386,31.1997,30.649,31.1997,40243.0],["2004-09-29",30.974,31.4163,30.9289,31.1455,39038.0],["2004-09-30",31.0101,31.2358,30.8747,30.974,36736.0],["2004-10-01",31.0101,31.8768,30.965,31.6782,59195.0],["2004-10-04",31.8677,32.3011,31.5879,31.6059,60116.0],["2004-10-05",31.5066,31.7414,31.4434,31.6782,28623.0],["2004-10-06",31.7143,31.9129,31.5789,31.7684,35177.0],["2004-10-07",31.8226,31.8677,31.1907,31.1907,38967.0],["2004-10-08",31.1906,31.5969,31.1545,31.3712,57672.0],["2004-10-11",31.3261,31.4344,31.1365,31.3893,27986.0],["2004-10-12",31.1636,31.633,31.0372,31.5969,36984.0],["2004-10-13",31.4886,31.5969,31.0643,31.3532,50126.0],["2004-10-14",31.2809,31.5788,31.1726,31.5788,23770.0],["2004-10-15",31.5788,32.0663,31.3712,31.9851,27738.0],["2004-10-18",31.9129,32.5448,31.6691,32.2469,36700.0],["2004-10-19",32.4726,32.7524,31.9219,31.967,56078.0],["2004-10-20",31.8677,32.2379,31.4705,32.1205,36842.0],["2004-10-21",32.2108,32.5629,31.9129,32.5629,59443.0],["2004-10-22",32.5629,32.6802,31.5789,31.5879,39782.0],["2004-10-25",31.642,32.0302,31.5969,31.8497,27029.0],["2004-10-26",31.8045,32.0663,31.6059,32.0663,42049.0],["2004-10-27",32.1386,33.2038,32.1115,33.2038,44458.0],["2004-10-28",33.1316,33.2941,32.6531,33.2941,75880.0],["2004-10-29",33.8538,33.8538,33.3122,33.6011,59727.0],["2004-11-01",34.0795,34.2962,33.8719,34.1879,77864.0],["2004-11-02",34.3955,34.7024,33.4656,33.6281,80415.0],["2004-11-03",33.8538,34.3865,33.8538,34.1156,56467.0],["2004-11-04",34.1066,34.8017,33.899,34.7476,96143.0],["2004-11-05",34.7476,34.7476,33.6281,33.8087,62383.0],["2004-11-08",33.8087,34.0795,33.3844,33.8087,54307.0],["2004-11-09",33.7365,34.0163,33.4025,34.0163,212444.0],["2004-11-10",34.0344,35.0274,33.8267,34.4767,36594.0],["2004-11-11",34.3503,34.8108,34.2601,34.8108,41164.0],["2004-11-12",34.7566,35.551,34.5309,35.551,108861.0],["2004-11-15",35.4788,35.6684,35.208,35.5691,56609.0],["2004-11-16",35.5691,35.5691,35.2982,35.3795,48709.0],["2004-11-17",35.4788,35.8128,34.9191,34.9462,113254.0],["2004-11-18",35.0726,35.4788,34.558,35.4788,69504.0],["2004-11-19",36.0306,36.0306,34.6732,34.916,118780.0],["2004-11-22",34.9822,35.3685,34.8939,35.2029,132135.0],["2004-11-23",35.2029,35.8651,35.0705,35.8651,131639.0],["2004-11-24",35.8651,36.0747,35.7657,36.0085,108896.0],["2004-11-26",35.9975,36.2513,35.9423,35.9644,31741.0],["2004-11-29",35.9644,36.0858,35.7878,35.8651,90192.0],["2004-11-30",35.9313,36.2954,35.7988,36.1961,120906.0],["2004-12-01",35.3133,35.7106,35.2029,35.5892,198982.0],["2004-12-02",35.5891,35.8981,35.1919,35.4788,149423.0],["2004-12-03",35.3133,35.9313,35.3133,35.8651,95577.0],["2004-12-06",35.9432,36.2446,35.7311,36.2223,80060.0],["2004-12-07",36.1441,36.1888,35.0725,35.0725,60506.0],["2004-12-08",35.2734,35.5525,34.8046,34.8828,75774.0],["2004-12-09",34.8827,34.9944,34.4028,34.9162,93451.0],["2004-12-10",34.9386,34.9386,34.7153,34.8604,76731.0],["2004-12-13",34.7711,35.173,34.6037,34.8158,82824.0],["2004-12-14",34.8158,35.0614,34.4697,35.0279,71133.0],["2004-12-15",35.0278,35.2064,34.5925,34.8158,109499.0],["2004-12-16",34.8158,35.0055,34.4028,34.5702,68441.0],["2004-12-17",34.6037,35.3292,34.1125,35.0502,55688.0],["2004-12-20",35.0502,35.3069,34.8046,35.0279,53208.0],["2004-12-21",35.106,35.4744,34.8716,35.0502,53350.0],["2004-12-22",35.1618,35.6976,35.106,35.2958,67130.0],["2004-12-23",35.3851,35.452,34.6595,34.7376,34823.0],["2004-12-27",34.8269,34.9832,34.0567,34.2577,43183.0],["2004-12-28",34.3804,35.2399,34.3358,34.6707,30218.0],["2004-12-29",34.4921,35.0725,34.4363,34.7823,25506.0],["2004-12-30",34.5479,34.6037,33.8335,34.3804,77616.0],["2004-12-31",34.2911,34.8381,33.7888,33.7888,67414.0],["2005-01-03",33.666,33.867,33.2642,33.5991,94656.0],["2005-01-04",33.4874,33.8335,33.2195,33.4874,54307.0],["2005-01-05",33.2642,33.5767,32.494,32.6949,137910.0],["2005-01-06",32.7061,33.3758,32.6056,33.2084,89519.0],["2005-01-07",33.32,33.4874,32.8177,33.0409,54554.0],["2005-01-10",32.9293,33.4539,32.9293,33.0409,42014.0],["2005-01-11",33.0744,33.1191,32.5386,32.7619,144251.0],["2005-01-12",32.8735,33.6549,32.3935,33.3647,91432.0],["2005-01-13",33.2642,34.146,33.1079,33.2419,110313.0],["2005-01-14",33.3758,33.7107,33.1972,33.2642,67874.0],["2005-01-18",33.32,34.146,33.1302,34.0456,38967.0],["2005-01-19",34.0679,34.8716,33.7665,33.9897,49666.0],["2005-01-20",33.9339,34.1907,33.2307,33.5544,63375.0],["2005-01-21",33.5544,34.1795,33.2642,33.7442,45450.0],["2005-01-24",33.8781,33.9898,33.2084,33.4874,44494.0],["2005-01-25",33.454,33.8223,33.2419,33.2865,63836.0],["2005-01-26",33.3758,33.5321,33.1079,33.3758,93380.0],["2005-01-27",33.32,33.8781,33.186,33.2753,62525.0],["2005-01-28",33.387,33.8223,33.0968,33.8223,49064.0],["2005-01-31",33.8223,34.1684,33.4205,33.8111,85091.0],["2005-02-01",33.8223,33.9897,33.3758,33.4986,151229.0],["2005-02-02",33.3758,33.5321,32.9516,33.4093,327079.0],["2005-02-03",33.4428,33.7219,32.9293,32.9405,107444.0],["2005-02-04",33.253,33.387,32.8177,32.9516,121472.0],["2005-02-07",33.0082,33.0986,31.9004,32.036,137095.0],["2005-02-08",32.0699,32.2621,31.9682,32.2056,94053.0],["2005-02-09",32.3299,32.6803,32.1377,32.4656,67095.0],["2005-02-10",32.7256,32.7595,31.9117,32.3299,44671.0],["2005-02-11",32.4769,32.7821,31.889,32.7821,48143.0],["2005-02-14",32.7142,32.9516,32.6464,32.8838,41022.0],["2005-02-15",32.8386,33.0082,32.4882,32.6238,35000.0],["2005-02-16",32.7029,33.2568,32.669,33.1325,41695.0],["2005-02-17",33.076,33.1212,32.5447,32.6125,34256.0],["2005-02-18",32.6125,32.6464,32.0473,32.3186,46371.0],["2005-02-22",32.2734,32.2734,31.2673,31.2786,68618.0],["2005-02-23",31.5386,31.6517,30.9508,30.9734,66812.0],["2005-02-24",30.9169,30.9621,30.0126,30.3856,144817.0],["2005-02-25",30.7699,31.1656,30.5778,30.9169,129053.0],["2005-02-28",31.143,31.4934,30.5326,30.6682,121756.0],["2005-03-01",31.0865,31.7873,31.0865,31.516,121649.0],["2005-03-02",31.7647,32.3073,31.516,31.7647,85233.0],["2005-03-03",31.6517,32.0473,31.403,31.8551,57530.0],["2005-03-04",32.1038,32.3751,31.9908,32.036,53881.0],["2005-03-07",32.1604,32.7369,32.0021,32.1151,58522.0],["2005-03-08",32.2169,32.2734,31.7647,32.0134,59337.0],["2005-03-09",31.9908,31.9908,30.7473,30.7473,75703.0],["2005-03-10",30.7586,31.0299,30.5891,31.0299,56255.0],["2005-03-11",31.0299,31.1317,30.2386,30.3969,81973.0],["2005-03-14",30.5099,30.8378,30.363,30.8378,63446.0],["2005-03-15",31.0865,31.3125,30.5439,30.8378,91644.0],["2005-03-16",30.9734,30.996,30.363,30.5891,56751.0],["2005-03-17",30.5891,31.256,30.5778,30.9508,55476.0],["2005-03-18",31.1995,31.1995,30.2273,30.2273,100572.0],["2005-03-21",30.0691,30.3065,29.6508,29.99,48922.0],["2005-03-22",30.0691,30.25,29.3117,29.323,61073.0],["2005-03-23",29.323,29.5604,28.5769,29.3456,113183.0],["2005-03-24",29.4248,29.5039,29.2326,29.323,63907.0],["2005-03-28",29.2778,29.5039,29.1421,29.4021,102307.0],["2005-03-29",29.4021,29.5378,28.9387,29.0743,40455.0],["2005-03-30",29.1647,29.5265,29.0743,29.3908,53067.0],["2005-03-31",29.3908,29.6734,29.1421,29.2439,41235.0],["2005-04-01",29.47,29.6734,28.8143,29.176,81513.0],["2005-04-04",29.3908,29.3908,28.6108,29.3569,76057.0],["2005-04-05",29.3569,29.4926,29.1535,29.4135,70141.0],["2005-04-06",29.4134,30.0578,29.4134,30.0578,117717.0],["2005-04-07",30.0578,30.7473,29.6734,30.6343,132950.0],["2005-04-08",30.6456,30.9395,30.2386,30.9169,117150.0],["2005-04-11",30.883,31.0978,30.4421,30.7925,109463.0],["2005-04-12",30.7926,31.4256,30.5552,31.1769,116123.0],["2005-04-13",31.256,31.5612,30.8378,30.9169,117576.0],["2005-04-14",30.9734,31.0865,30.4082,30.4873,102520.0],["2005-04-15",30.51,30.9734,30.0239,30.4082,72090.0],["2005-04-18",30.5778,30.623,29.843,30.0126,84701.0],["2005-04-19",30.1821,30.3517,30.0691,30.3517,118993.0],["2005-04-20",30.1821,30.1821,29.4134,29.6847,58770.0],["2005-04-21",29.956,30.1595,29.4473,29.6734,111624.0],["2005-04-22",29.5039,29.9221,29.4135,29.5152,77652.0],["2005-04-25",29.7413,30.0691,29.6056,29.9561,71488.0],["2005-04-26",29.8204,30.1143,29.583,29.9561,100855.0],["2005-04-27",29.73,30.1482,29.5378,30.1256,55050.0],["2005-04-28",30.1256,30.5213,29.8656,30.1708,53067.0],["2005-04-29",30.1708,30.5212,30.0126,30.5212,69291.0],["2005-05-02",30.6908,30.7926,29.73,30.0691,147439.0],["2005-05-03",29.8995,30.2047,29.6282,29.7752,113679.0],["2005-05-04",29.956,30.9508,29.5717,30.8038,144569.0],["2005-05-05",30.8038,30.9508,30.5325,30.6908,68618.0],["2005-05-06",30.7021,30.8039,30.2386,30.25,41837.0],["2005-05-09",30.4082,31.1656,30.2612,30.9508,69539.0],["2005-05-10",30.9734,31.0299,30.623,30.8943,89484.0],["2005-05-11",31.1693,31.1693,29.9431,30.7338,73790.0],["2005-05-12",30.9401,31.4558,30.7224,31.0547,103370.0],["2005-05-13",31.1693,31.1808,30.5963,30.7453,107054.0],["2005-05-16",30.8255,31.536,30.8255,31.536,129514.0],["2005-05-17",31.536,31.7767,31.0547,31.7423,55157.0],["2005-05-18",32.0173,32.235,31.7537,32.0861,62915.0],["2005-05-19",32.1434,32.4986,32.0288,32.2923,58522.0],["2005-05-20",32.2923,32.6017,32.0058,32.4986,47115.0],["2005-05-23",32.5444,33.1174,32.4871,32.6934,55865.0],["2005-05-24",32.6934,32.6934,31.7767,32.3152,115308.0],["2005-05-25",32.3152,32.3496,31.9371,32.0861,64686.0],["2005-05-26",32.1433,32.2121,31.8798,32.0288,68477.0],["2005-05-27",32.1433,32.1433,31.7079,32.0288,53244.0],["2005-05-31",32.1777,32.8424,32.1433,32.4757,108188.0],["2005-06-01",32.659,33.0028,32.4069,32.6934,88208.0],["2005-06-02",32.6017,32.6819,32.1663,32.2465,56963.0],["2005-06-03",32.2809,32.659,32.0975,32.5444,84666.0],["2005-06-06",32.4298,33.1174,32.3496,33.0143,50658.0],["2005-06-07",33.1059,33.8508,32.9913,33.083,81690.0],["2005-06-08",33.1059,33.4497,32.7736,32.7851,56184.0],["2005-06-09",32.8882,33.1059,32.659,33.0372,33795.0],["2005-06-10",33.0143,33.1518,32.7278,32.9111,21468.0],["2005-06-13",32.9799,33.3466,32.8309,33.083,46761.0],["2005-06-14",33.0143,33.5758,32.9455,33.358,60258.0],["2005-06-15",33.5185,33.5185,32.7965,33.232,52216.0],["2005-06-16",33.2434,33.9195,33.0715,33.9195,78714.0],["2005-06-17",34.206,34.4352,33.5643,33.5758,143790.0],["2005-06-20",33.5758,33.9425,33.5185,33.5987,50729.0],["2005-06-21",34.2862,34.4238,33.9883,34.0685,123987.0],["2005-06-22",34.2633,34.3321,33.6331,34.0341,137095.0],["2005-06-23",34.0341,34.5498,33.8508,33.9883,118780.0],["2005-06-24",34.0685,34.1373,33.1518,33.232,94868.0],["2005-06-27",33.232,33.6445,33.232,33.3466,30324.0],["2005-06-28",33.4039,34.1831,33.4039,34.1831,37515.0],["2005-06-29",34.2175,34.2175,33.6904,34.1487,60329.0],["2005-06-30",34.2633,34.2633,33.7018,33.8966,53492.0],["2005-07-01",33.7591,34.1602,33.6216,34.1602,29226.0],["2005-07-05",34.2633,35.4551,34.1946,35.4436,87535.0],["2005-07-06",35.4093,35.4093,34.5498,34.7561,71275.0],["2005-07-07",34.5498,35.1113,34.3321,34.8019,30891.0],["2005-07-08",34.7217,36.0854,34.6644,35.7989,140779.0],["2005-07-11",35.8447,36.5552,35.7874,36.3489,80804.0],["2005-07-12",36.2916,36.601,35.7874,36.4979,46265.0],["2005-07-13",36.326,36.326,35.627,35.6384,51012.0],["2005-07-14",35.8103,36.177,34.9738,35.0999,56149.0],["2005-07-15",35.0082,35.5353,34.8478,35.5239,54059.0],["2005-07-18",35.4322,35.5811,34.9623,35.2488,32343.0],["2005-07-19",35.4093,35.8562,35.2832,35.7187,35212.0],["2005-07-20",35.5697,36.326,35.3176,36.2802,42971.0],["2005-07-21",36.1541,36.1999,35.0311,35.0425,46690.0],["2005-07-22",35.1801,36.051,35.1571,36.0395,41943.0],["2005-07-25",36.0281,36.1999,35.3749,35.8562,66953.0],["2005-07-26",35.9822,36.4635,35.7989,36.2802,29828.0],["2005-07-27",36.3489,36.899,35.9135,36.8875,49914.0],["2005-07-28",37.0708,37.9532,36.8187,37.8042,45415.0],["2005-07-29",37.8272,38.3887,37.3459,37.3573,59443.0],["2005-08-01",37.449,37.7011,36.8531,36.8761,43077.0],["2005-08-02",36.7844,37.3344,36.6239,37.323,79742.0],["2005-08-03",37.5865,38.022,36.9563,38.022,43962.0],["2005-08-04",37.2427,37.3,36.0395,36.2458,127884.0],["2005-08-05",35.9593,35.9593,33.8049,34.4467,107019.0],["2005-08-08",34.2862,34.5383,33.4153,33.8049,72798.0],["2005-08-09",33.7701,34.5245,33.4336,33.48,89094.0],["2005-08-10",33.7701,34.7101,33.6657,33.9094,57459.0],["2005-08-11",33.8514,34.7333,33.8398,34.5941,38472.0],["2005-08-12",34.4664,34.5593,33.5148,34.0951,46655.0],["2005-08-15",34.0255,34.8146,33.6541,34.3272,54625.0],["2005-08-16",34.2111,34.478,34.0138,34.0835,48107.0],["2005-08-17",33.9442,34.0603,33.4684,33.48,60258.0],["2005-08-18",33.4684,33.6541,32.8418,33.3872,92388.0],["2005-08-19",33.3176,33.7934,33.2015,33.6773,42085.0],["2005-08-22",33.8862,34.4896,33.7353,34.3156,48249.0],["2005-08-23",34.2343,34.5941,34.0951,34.3504,46655.0],["2005-08-24",34.3736,35.1975,34.3388,34.5477,40774.0],["2005-08-25",34.6057,35.1511,34.0602,34.8146,30465.0],["2005-08-26",34.9886,35.302,34.478,34.5244,94089.0],["2005-08-29",34.3272,34.9306,34.304,34.5825,54377.0],["2005-08-30",34.6405,34.8842,34.4664,34.7565,42120.0],["2005-08-31",34.803,35.3948,34.7101,35.1743,64438.0],["2005-09-01",35.1743,35.8242,34.9654,35.4644,54165.0],["2005-09-02",35.3948,35.7081,34.919,35.1047,54661.0],["2005-09-06",35.2672,36.3696,35.2672,35.7198,86933.0],["2005-09-07",35.6501,35.7081,35.1163,35.3484,126184.0],["2005-09-08",35.1975,35.2556,34.8146,35.1395,46584.0],["2005-09-09",35.1279,35.3484,35.0118,35.302,33229.0],["2005-09-12",35.1859,35.8126,35.0467,35.5689,36169.0],["2005-09-13",35.3948,35.5921,35.1627,35.2788,47151.0],["2005-09-14",35.2439,35.4993,34.9886,35.0002,42227.0],["2005-09-15",35.0118,35.1859,34.5709,34.7565,54307.0],["2005-09-16",34.9654,35.2439,34.5825,34.977,129301.0],["2005-09-19",34.8726,35.1279,34.3272,34.5128,33299.0],["2005-09-20",34.2807,34.8726,33.5961,33.9442,76589.0],["2005-09-21",34.0255,34.0255,33.0855,33.0971,52464.0],["2005-09-22",33.0971,34.0487,32.1455,33.8746,105389.0],["2005-09-23",33.7121,34.2227,33.2479,34.0835,61710.0],["2005-09-26",35.859,35.859,34.5244,34.6057,111022.0],["2005-09-27",34.8726,34.9422,34.2343,34.42,62490.0],["2005-09-28",34.4664,34.7566,34.0371,34.2924,70460.0],["2005-09-29",34.4084,35.0118,34.0022,35.0002,59301.0],["2005-09-30",35.0002,35.3368,34.8262,35.0699,73082.0],["2005-10-03",35.2788,35.6849,35.1279,35.36,109144.0],["2005-10-04",35.6269,35.6269,34.5941,34.6057,42793.0],["2005-10-05",34.8146,34.8262,33.6425,33.6541,71311.0],["2005-10-06",33.8281,34.0138,33.1899,33.5612,78856.0],["2005-10-07",33.5612,33.7469,33.0738,33.1667,59301.0],["2005-10-10",33.3059,33.3872,32.8534,32.865,55901.0],["2005-10-11",32.9578,33.4684,32.6213,32.6561,58983.0],["2005-10-12",32.5748,32.7025,31.6581,32.0526,77616.0],["2005-10-13",31.8553,32.2731,31.3795,31.8901,88562.0],["2005-10-14",32.2035,33.039,31.9482,32.9694,48993.0],["2005-10-17",33.1203,33.1203,32.6096,33.0158,37728.0],["2005-10-18",33.2363,33.364,32.3311,32.3543,39109.0],["2005-10-19",32.0294,33.4336,31.8321,33.422,57318.0],["2005-10-20",33.538,33.5961,33.0854,33.2711,114139.0],["2005-10-21",33.3524,33.979,33.1899,33.6425,81230.0],["2005-10-24",33.7701,34.5244,33.7701,34.3156,42793.0],["2005-10-25",34.2343,34.5245,33.6309,33.7933,90936.0],["2005-10-26",33.5148,34.0719,32.8998,33.7817,122748.0],["2005-10-27",33.5032,33.538,32.6561,32.7257,67095.0],["2005-10-28",32.7837,33.7237,32.7837,33.5844,98021.0],["2005-10-31",33.8282,34.4548,33.6425,34.2808,52110.0],["2005-11-01",33.6541,33.8398,32.6445,33.2595,105921.0],["2005-11-02",33.422,34.1415,33.2595,34.0254,115521.0],["2005-11-03",33.8862,34.7101,33.2131,33.3988,72054.0],["2005-11-04",33.3408,33.48,32.598,33.2363,42368.0],["2005-11-07",33.1899,34.0022,32.8998,33.5844,36807.0],["2005-11-08",33.2131,33.2131,32.5864,32.6793,94974.0],["2005-11-09",32.4936,33.7585,32.4936,33.0738,63800.0],["2005-11-10",33.0738,34.0138,32.7373,33.805,56751.0],["2005-11-11",33.6889,34.037,33.6541,33.9558,23487.0],["2005-11-14",33.7701,33.8862,32.981,33.306,43254.0],["2005-11-15",33.364,33.5961,32.8185,32.8998,34114.0],["2005-11-16",33.1551,33.1667,32.424,32.8069,41412.0],["2005-11-17",32.8998,33.3756,32.7257,33.3175,58487.0],["2005-11-18",33.7701,33.7701,32.8185,33.0042,95364.0],["2005-11-21",33.0739,33.4452,32.8185,33.2827,65784.0],["2005-11-22",33.2015,33.6077,33.0854,33.4104,96958.0],["2005-11-23",33.3059,33.6541,33.2015,33.6077,45131.0],["2005-11-25",33.7121,33.7817,33.422,33.7121,19448.0],["2005-11-28",33.7701,33.8165,32.7489,32.7489,77226.0],["2005-11-29",32.7837,32.9346,32.5748,32.6445,56503.0],["2005-11-30",32.8185,32.8998,32.1571,32.3079,180597.0],["2005-12-01",32.4936,32.8301,32.3079,32.7721,245141.0],["2005-12-02",33.7469,33.7585,33.3408,33.6773,288643.0],["2005-12-05",33.9094,33.9558,33.2363,33.4336,166816.0],["2005-12-06",33.5629,33.6217,33.1515,33.3866,83001.0],["2005-12-07",33.1515,33.6217,33.1279,33.3513,83922.0],["2005-12-08",33.4454,34.1625,33.3866,33.7628,70389.0],["2005-12-09",33.6099,33.8568,33.5041,33.7275,69043.0],["2005-12-12",33.6687,33.7745,33.3983,33.6805,55334.0],["2005-12-13",33.5629,33.9391,33.4336,33.7628,58522.0],["2005-12-14",33.7392,34.1742,33.6217,33.704,33760.0],["2005-12-15",33.6217,33.9038,33.4453,33.798,58558.0],["2005-12-16",33.798,33.9979,33.5982,33.798,106346.0],["2005-12-19",33.8568,33.8921,33.5041,33.5864,60081.0],["2005-12-20",33.6805,33.8803,33.3278,33.5864,82363.0],["2005-12-21",33.798,34.3153,33.6805,34.2565,65890.0],["2005-12-22",34.5034,34.5151,33.9744,34.3035,73046.0],["2005-12-23",34.3858,34.762,34.3505,34.3505,65607.0],["2005-12-27",34.3858,34.6327,33.8803,33.9273,38897.0],["2005-12-28",33.8803,34.0919,33.6452,34.0214,36381.0],["2005-12-29",34.0214,34.1272,33.5982,33.6805,35850.0],["2005-12-30",33.5041,33.5982,33.1044,33.269,96391.0],["2006-01-03",33.3866,34.5151,32.7635,34.5034,81973.0],["2006-01-04",34.5386,34.7385,34.327,34.3505,65465.0],["2006-01-05",34.3388,35.3498,34.327,35.1029,122606.0],["2006-01-06",35.2087,35.385,34.9148,35.2675,70850.0],["2006-01-09",35.2322,35.4438,35.1617,35.3498,77616.0],["2006-01-10",35.15,35.8553,34.9736,35.3851,66103.0],["2006-01-11",35.3263,35.5731,35.0912,35.2557,189382.0],["2006-01-12",35.6202,35.6202,35.1499,35.5732,61108.0],["2006-01-13",35.5026,35.5849,34.9854,35.1382,34150.0],["2006-01-17",34.856,35.3028,34.856,35.2675,81230.0],["2006-01-18",35.1264,35.3615,35.0441,35.3028,87677.0],["2006-01-19",35.2675,35.9493,35.2675,35.8553,54165.0],["2006-01-20",35.9141,36.0904,35.1147,35.2087,58168.0],["2006-01-23",35.3263,35.7848,35.291,35.5614,35425.0],["2006-01-24",35.5261,36.5959,35.5261,36.1492,87889.0],["2006-01-25",36.3255,36.5489,36.1139,36.4078,122996.0],["2006-01-26",36.2903,36.6782,36.2315,36.6664,167312.0],["2006-01-27",36.7958,37.0191,36.6664,36.9133,80911.0],["2006-01-30",36.7958,36.8781,36.4548,36.6429,91822.0],["2006-01-31",36.3843,36.9721,36.2785,36.7017,74605.0],["2006-02-01",36.5019,36.7135,36.3255,36.4196,103795.0],["2006-02-02",36.0551,36.1962,35.4791,35.5614,217616.0],["2006-02-03",35.3851,35.4556,34.5622,34.7267,167879.0],["2006-02-06",34.7624,35.2505,34.5243,35.2505,104079.0],["2006-02-07",34.8815,35.5839,34.6077,34.691,50941.0],["2006-02-08",34.6315,35.5006,34.6077,35.4649,137272.0],["2006-02-09",35.6791,35.9291,35.3577,35.5958,73578.0],["2006-02-10",35.5601,36.1077,35.5601,35.9529,112085.0],["2006-02-13",35.9648,36.1791,35.4053,35.7982,64084.0],["2006-02-14",35.8339,36.3458,35.3696,36.1315,55121.0],["2006-02-15",35.9887,36.2506,35.691,36.191,90971.0],["2006-02-16",36.3696,36.4411,36.0125,36.3101,49878.0],["2006-02-17",36.3696,36.4649,35.822,36.322,86685.0],["2006-02-21",36.2029,36.4649,35.8339,36.191,39357.0],["2006-02-22",36.3101,37.2982,36.0125,37.2744,81194.0],["2006-02-23",37.2744,37.3101,36.7863,37.0244,65678.0],["2006-02-24",36.9292,36.9292,36.4887,36.6911,41483.0],["2006-02-27",36.6315,37.0363,36.4291,36.9172,37692.0],["2006-02-28",36.7982,36.9529,36.3696,36.5125,68299.0],["2006-03-01",36.5125,36.9292,36.3577,36.7625,72905.0],["2006-03-02",36.7625,37.1434,36.6792,36.7268,63552.0],["2006-03-03",36.7268,37.0958,36.5601,36.7149,74782.0],["2006-03-06",36.7863,38.0601,36.7506,37.5482,69114.0],["2006-03-07",37.3815,37.9887,37.2625,37.4411,72480.0],["2006-03-08",37.4411,37.9649,37.1673,37.8339,64084.0],["2006-03-09",37.953,38.953,37.8101,38.703,89909.0],["2006-03-10",38.6554,39.0363,38.4054,39.0363,57141.0],["2006-03-13",39.0482,39.2625,38.0482,38.3696,104291.0],["2006-03-14",38.3339,38.6435,38.072,38.5482,82221.0],["2006-03-15",38.3458,39.4887,38.3458,39.4887,64615.0],["2006-03-16",39.4887,40.2268,39.453,39.9411,43218.0],["2006-03-17",40.1197,40.4649,39.5244,40.2744,161467.0],["2006-03-20",40.1554,40.1554,39.2982,39.9411,61321.0],["2006-03-21",39.703,40.0125,38.9649,39.1911,108932.0],["2006-03-22",39.0482,39.7506,38.9887,39.6197,37515.0],["2006-03-23",39.5601,39.7625,39.4411,39.703,31422.0],["2006-03-24",39.703,39.7982,39.4173,39.5125,35850.0],["2006-03-27",39.5125,39.5244,38.9649,39.2863,41837.0],["2006-03-28",39.1078,39.8221,38.9887,39.453,41093.0],["2006-03-29",39.4292,40.453,39.4292,40.453,75597.0],["2006-03-30",40.3339,40.3339,39.3696,39.7863,70708.0],["2006-03-31",39.7744,39.8578,39.1435,39.7982,61852.0],["2006-04-03",39.5244,39.8697,38.9292,39.2268,84205.0],["2006-04-04",39.4054,39.5125,38.822,39.072,102945.0],["2006-04-05",39.2268,39.6197,38.9054,38.9887,108259.0],["2006-04-06",38.7744,38.9768,38.334,38.8578,63482.0],["2006-04-07",38.7625,38.9649,37.8577,37.9291,82540.0],["2006-04-10",37.7625,38.0482,37.0244,37.2744,60718.0],["2006-04-11",37.2625,37.2625,36.4292,36.703,81052.0],["2006-04-12",36.6077,37.0006,36.4649,36.6077,52039.0],["2006-04-13",36.4887,36.703,36.0363,36.2744,44388.0],["2006-04-17",35.9768,36.3696,35.8339,36.2863,48993.0],["2006-04-18",36.3934,37.3815,36.2625,37.2863,49312.0],["2006-04-19",37.0482,38.1316,37.0006,37.9768,53031.0],["2006-04-20",37.8577,38.0601,37.322,37.9649,36594.0],["2006-04-21",38.572,38.572,37.7863,38.0482,45167.0],["2006-04-24",37.9292,37.9292,37.5363,37.5958,56822.0],["2006-04-25",37.4649,37.6077,37.0244,37.2863,62844.0],["2006-04-26",37.1434,37.4768,36.9768,37.2268,39924.0],["2006-04-27",36.9291,37.9768,36.7268,37.3696,48851.0],["2006-04-28",37.1911,37.953,36.8934,37.4411,49276.0],["2006-05-01",37.5601,37.8339,36.5125,36.5482,143117.0],["2006-05-02",36.5244,36.5244,36.072,36.5125,48603.0],["2006-05-03",36.5482,36.8101,36.2506,36.7149,52181.0],["2006-05-04",36.3101,37.1315,35.7863,36.7625,77687.0],["2006-05-05",36.9649,37.9887,36.9649,37.6673,68547.0],["2006-05-08",37.6553,37.7863,37.2744,37.7387,38259.0],["2006-05-09",37.7625,38.0601,37.4411,37.822,47576.0],["2006-05-10",37.8577,37.8577,36.9053,37.2506,85410.0],["2006-05-11",37.203,37.203,35.8339,35.8339,106665.0],["2006-05-12",35.846,36.0388,34.9781,35.6531,91644.0],["2006-05-15",35.5567,36.774,35.4602,36.7017,95364.0],["2006-05-16",36.762,36.8946,36.4968,36.5932,28269.0],["2006-05-17",36.3522,36.8825,36.1593,36.1955,100005.0],["2006-05-18",36.3522,36.9428,35.8942,35.9785,59479.0],["2006-05-19",35.9544,36.5209,35.5326,36.0509,58805.0],["2006-05-22",35.858,36.3401,35.4361,36.0629,86189.0],["2006-05-23",36.3401,36.7499,35.6772,35.8459,67733.0],["2006-05-24",35.7375,36.0629,34.9902,35.7134,124731.0],["2006-05-25",36.0147,36.6294,35.5687,36.6294,76305.0],["2006-05-26",36.7017,37.0031,36.2678,36.6535,50835.0],["2006-05-30",36.533,36.533,35.9544,36.1593,111943.0],["2006-05-31",36.4607,36.8223,35.858,36.4245,108471.0],["2006-06-01",36.4125,38.0517,36.1714,37.7383,176629.0],["2006-06-02",37.6419,37.6419,36.8343,37.3044,104858.0],["2006-06-05",37.1236,37.6539,36.9066,37.0151,130718.0],["2006-06-06",37.0995,37.0995,36.1111,36.3522,104504.0],["2006-06-07",36.3401,36.762,35.9906,36.2678,129762.0],["2006-06-08",36.1593,36.6535,35.6049,36.3281,127778.0],["2006-06-09",36.4607,36.9669,36.1714,36.533,95789.0],["2006-06-12",36.6656,36.7499,36.2678,36.4125,107550.0],["2006-06-13",36.7138,37.1236,36.1593,36.2678,80556.0],["2006-06-14",36.2678,36.5088,35.858,36.099,60293.0],["2006-06-15",36.2799,37.0513,36.1111,37.0272,48072.0],["2006-06-16",37.0392,37.1356,36.5571,36.8102,205536.0],["2006-06-19",36.8584,37.0151,36.2075,36.316,57636.0],["2006-06-20",36.2196,36.4607,35.8098,35.9906,53421.0],["2006-06-21",35.9183,36.6535,35.8701,36.5812,49808.0],["2006-06-22",36.5692,36.9428,36.304,36.4486,53031.0],["2006-06-23",36.3763,36.533,36.075,36.2196,42475.0],["2006-06-26",36.2799,36.8705,36.2799,36.8584,40491.0],["2006-06-27",36.7981,37.0271,36.0508,36.1473,87819.0],["2006-06-28",36.1955,36.4727,35.8821,36.2557,61533.0],["2006-06-29",36.4727,37.3044,36.0629,37.2682,77404.0],["2006-06-30",37.3405,37.8468,37.1356,37.2803,211735.0],["2006-07-03",37.3405,37.666,37.0754,37.5936,42014.0],["2006-07-05",37.2923,37.7383,36.7258,37.2803,43183.0],["2006-07-06",37.2441,37.6419,37.0633,37.6419,36098.0],["2006-07-07",37.4369,37.9432,36.6655,36.8946,53315.0],["2006-07-10",36.774,37.437,36.7379,37.1959,61852.0],["2006-07-11",37.1597,37.6539,37.003,37.5816,59514.0],["2006-07-12",37.449,37.678,36.9066,37.1718,62313.0],["2006-07-13",37.0271,37.2803,36.2196,36.3883,86331.0],["2006-07-14",36.2196,36.4245,35.8701,36.1834,70921.0],["2006-07-17",36.0388,36.762,35.7254,36.2557,50870.0],["2006-07-18",36.5209,37.3646,36.4365,37.3044,86933.0],["2006-07-19",37.1959,38.6302,37.1597,38.2566,66776.0],["2006-07-20",38.5458,38.5699,37.4249,37.5213,69787.0],["2006-07-21",37.3044,37.5454,36.6415,37.1838,113077.0],["2006-07-24",37.3044,38.2686,37.3044,38.0517,47965.0],["2006-07-25",38.136,38.811,37.9191,38.2204,67449.0],["2006-07-26",37.9191,38.2445,37.5575,38.1963,61852.0],["2006-07-27",38.4976,38.5579,37.5816,37.7865,58380.0],["2006-07-28",37.9673,38.5338,37.9673,38.5338,38613.0],["2006-07-31",38.4856,38.5941,37.8709,38.2927,47328.0],["2006-08-01",37.9914,38.0396,37.449,37.8709,42900.0],["2006-08-02",37.9191,38.0758,37.4972,37.9552,47151.0],["2006-08-03",37.6057,38.8954,37.6057,38.7266,130683.0],["2006-08-04",39.028,39.7632,39.0159,39.6306,66174.0],["2006-08-07",39.6547,39.6547,38.8713,39.6547,55015.0],["2006-08-08",39.5342,40.0766,39.1847,39.6788,165151.0],["2006-08-09",39.9836,40.3005,39.2522,39.5082,140921.0],["2006-08-10",39.2156,39.8617,38.8743,39.3497,47115.0],["2006-08-11",39.1181,39.6179,38.8255,39.496,80911.0],["2006-08-14",39.5569,40.52,39.4228,39.5082,58416.0],["2006-08-15",40.008,40.3005,39.6423,40.0689,48886.0],["2006-08-16",40.1543,40.2152,39.6179,39.9958,42262.0],["2006-08-17",39.9226,40.8247,39.8495,40.2883,46159.0],["2006-08-18",40.4712,40.4834,39.7886,40.3249,54802.0],["2006-08-21",40.1055,40.5321,39.8983,40.5321,41660.0],["2006-08-22",40.4346,40.9344,40.0445,40.9344,60045.0],["2006-08-23",41.0076,41.4342,40.4102,40.8613,107657.0],["2006-08-24",40.9832,41.2392,40.5687,41.2026,81796.0],["2006-08-25",41.2026,41.2514,40.4956,40.8003,68477.0],["2006-08-28",40.9344,41.4098,40.7272,41.3976,33158.0],["2006-08-29",41.3976,41.5683,40.8125,41.5439,43998.0],["2006-08-30",41.6293,42.0315,41.3245,41.7024,51437.0],["2006-08-31",41.934,42.446,41.7146,41.8974,60187.0],["2006-09-01",42.1169,42.129,41.6171,41.7877,31741.0],["2006-09-05",41.6658,42.3607,41.6293,42.3363,39322.0],["2006-09-06",42.1778,42.2875,41.9096,42.0925,105177.0],["2006-09-07",41.8731,42.2266,41.5561,42.0315,73967.0],["2006-09-08",42.0072,42.0681,41.4586,41.995,64580.0],["2006-09-11",41.7146,42.0193,41.3367,41.7512,44883.0],["2006-09-12",41.7512,42.0315,41.4708,42.0071,88810.0],["2006-09-13",42.0315,42.2753,41.8365,41.934,62206.0],["2006-09-14",41.6293,41.7634,41.1173,41.5074,59479.0],["2006-09-15",41.4464,41.7024,41.2026,41.4342,141558.0],["2006-09-18",41.227,41.5439,40.8369,41.0441,116194.0],["2006-09-19",41.1539,41.5683,40.8369,41.5683,46726.0],["2006-09-20",41.8121,42.2144,41.5074,41.7268,68087.0],["2006-09-21",41.8121,41.9584,41.1173,41.227,92813.0],["2006-09-22",41.0807,41.5074,40.7516,41.5074,51827.0],["2006-09-25",41.4464,41.8609,41.1904,41.6414,53740.0],["2006-09-26",41.6415,41.934,41.4952,41.6902,63659.0],["2006-09-27",41.6293,42.2144,41.3611,42.0559,49914.0],["2006-09-28",42.3607,42.5923,41.9218,42.129,74747.0],["2006-09-29",42.2753,42.5191,41.7024,41.7024,52323.0],["2006-10-02",41.5683,42.2388,41.2026,41.7146,47859.0],["2006-10-03",41.6902,42.3728,41.5439,42.0681,40066.0],["2006-10-04",42.0559,43.0433,41.934,42.9092,62561.0],["2006-10-05",42.9092,43.5919,42.8483,43.5797,62773.0],["2006-10-06",43.5675,43.6772,43.0311,43.4456,64332.0],["2006-10-09",43.2627,43.8844,42.9702,43.8844,65005.0],["2006-10-10",44.0063,44.1282,43.348,43.6528,153071.0],["2006-10-11",43.5187,43.8844,43.0433,43.4578,65572.0],["2006-10-12",43.7016,44.0063,43.4456,43.8844,42829.0],["2006-10-13",44.0063,44.4817,43.8966,44.3476,51933.0],["2006-10-16",44.433,45.1034,44.2867,45.0913,51012.0],["2006-10-17",44.7987,44.9693,44.3233,44.4086,32095.0],["2006-10-18",44.6768,45.0181,44.1892,44.4939,48709.0],["2006-10-19",44.372,44.7987,44.2257,44.4939,43608.0],["2006-10-20",44.5671,44.7255,43.9088,44.2501,56397.0],["2006-10-23",43.8235,44.4574,43.7869,44.177,53633.0],["2006-10-24",44.1526,44.1526,43.7747,43.8966,39924.0],["2006-10-25",43.9088,44.372,43.665,44.1892,42404.0],["2006-10-26",44.2501,44.4452,43.6772,44.4208,66918.0],["2006-10-27",44.3111,44.433,43.3968,43.6284,35283.0],["2006-10-30",43.3481,44.1039,43.0555,44.0429,46938.0],["2006-10-31",44.1892,44.1892,43.1652,43.6041,98942.0],["2006-11-01",43.8235,43.9941,42.702,42.9458,61958.0],["2006-11-02",42.6776,42.6776,41.0929,41.3001,161644.0],["2006-11-03",41.4464,41.6293,40.3859,40.52,75703.0],["2006-11-06",40.715,41.7512,40.6419,41.3976,119701.0],["2006-11-07",40.654,41.1782,40.4102,40.9832,127991.0],["2006-11-08",40.7394,41.3611,40.654,40.9466,140850.0],["2006-11-09",40.7759,41.3976,40.7759,41.1904,94797.0],["2006-11-10",41.1051,41.5439,40.9832,41.4342,87393.0],["2006-11-13",41.4464,42.1291,41.3855,42.0071,110880.0],["2006-11-14",42.2387,43.4578,42.2387,43.4578,122925.0],["2006-11-15",44.1892,45.2254,44.1892,45.201,148962.0],["2006-11-16",45.4082,45.6398,45.2254,45.4692,112687.0],["2006-11-17",45.4691,45.9568,45.2619,45.6764,82611.0],["2006-11-20",45.847,47.2611,45.847,46.1518,184033.0],["2006-11-21",47.4107,48.1473,46.6875,47.8929,157216.0],["2006-11-22",48.1741,48.375,47.7589,48.2679,72515.0],["2006-11-24",48.0134,48.7902,47.8393,48.5625,21220.0],["2006-11-27",48.2143,48.2813,46.942,47.25,101280.0],["2006-11-28",47.5447,47.9063,47.0089,47.5447,101705.0],["2006-11-29",47.883,48.8574,47.883,48.8304,83816.0],["2006-11-30",48.8574,49.4123,48.5732,49.1687,117328.0],["2006-12-01",49.8725,49.8725,48.7356,49.683,90653.0],["2006-12-04",50.4138,50.6033,49.9672,50.2108,119311.0],["2006-12-05",50.4138,50.5221,48.871,49.1958,177798.0],["2006-12-06",49.1822,49.3852,48.2755,49.0604,84701.0],["2006-12-07",49.1417,49.3447,48.5056,48.5732,55086.0],["2006-12-08",48.4514,48.8439,48.0454,48.4244,63021.0],["2006-12-11",48.2484,49.0469,48.0183,48.7221,77864.0],["2006-12-12",48.7086,49.0469,48.5055,48.7356,107727.0],["2006-12-13",49.0605,49.1011,48.2755,48.7898,106346.0],["2006-12-14",49.6018,50.0755,49.1552,49.1552,205500.0],["2006-12-15",48.8574,49.3176,48.1401,48.1401,190445.0],["2006-12-18",48.3838,48.6274,47.3822,47.68,89732.0],["2006-12-19",47.5311,47.9236,47.071,47.7341,94691.0],["2006-12-20",47.6394,48.5056,47.477,47.9101,70850.0],["2006-12-21",48.0454,48.4243,47.4093,47.4364,94762.0],["2006-12-22",47.504,47.504,46.489,47.0033,48780.0],["2006-12-26",47.1657,47.6394,47.0439,47.2875,57778.0],["2006-12-27",47.5852,47.8559,47.2875,47.504,107727.0],["2006-12-28",47.2334,47.8018,47.1657,47.5176,81194.0],["2006-12-29",47.5446,48.0319,47.5446,47.7341,46088.0],["2007-01-03",47.9236,48.3973,46.9221,47.477,112970.0],["2007-01-04",47.9507,48.1807,47.3958,47.8424,158173.0],["2007-01-05",46.6243,47.8424,46.6243,46.8003,127636.0],["2007-01-08",46.2183,46.895,46.1777,46.6649,171351.0],["2007-01-09",46.8544,48.0454,46.6243,47.7477,98694.0],["2007-01-10",47.5582,48.2349,47.4364,48.0995,84630.0],["2007-01-11",48.1807,49.3447,48.1131,49.0469,64367.0],["2007-01-12",49.1958,49.5206,49.101,49.5206,96781.0],["2007-01-16",49.6153,50.1973,49.3717,50.0078,96356.0],["2007-01-17",49.6695,50.5627,49.5206,50.0078,93664.0],["2007-01-18",50.0484,50.2785,49.5071,50.089,95400.0],["2007-01-19",49.9537,50.874,49.6695,50.8605,56609.0],["2007-01-22",50.4815,50.7657,49.4259,49.7778,110384.0],["2007-01-23",49.8048,51.3747,49.8048,51.3747,133127.0],["2007-01-24",51.3612,51.8349,50.9281,51.8214,51720.0],["2007-01-25",51.9838,52.3221,51.3612,51.6319,97490.0],["2007-01-26",51.889,52.8229,51.3612,52.6199,117328.0],["2007-01-29",53.0665,53.662,52.8635,53.3236,148714.0],["2007-01-30",53.3236,53.459,52.471,53.459,76624.0],["2007-01-31",53.2695,53.6214,52.5928,52.9718,111624.0],["2007-02-01",53.2289,53.9597,52.9176,53.689,135323.0],["2007-02-02",53.6079,53.6079,52.471,53.0259,132171.0],["2007-02-05",52.9853,55.1507,52.6063,55.1507,142763.0],["2007-02-06",54.9731,54.9731,52.3781,53.0337,285030.0],["2007-02-07",53.0201,54.7273,52.3372,54.6863,201639.0],["2007-02-08",54.4132,54.6863,52.6786,52.9791,152115.0],["2007-02-09",53.0611,53.0611,50.2612,51.6543,259984.0],["2007-02-12",51.7635,51.7909,50.548,50.8075,159023.0],["2007-02-13",51.0943,51.4357,49.8924,51.2172,135111.0],["2007-02-14",51.1763,51.5587,50.3841,51.0806,176842.0],["2007-02-15",51.1626,51.8182,50.9441,51.4904,118957.0],["2007-02-16",51.4767,51.7499,50.3704,51.2172,82221.0],["2007-02-20",50.8758,51.3675,50.0017,51.3675,172803.0],["2007-02-21",50.9441,51.2582,50.7665,51.0806,62879.0],["2007-02-22",51.0533,51.0533,49.8788,50.2612,115025.0],["2007-02-23",50.2612,50.3841,48.9773,49.4553,121260.0],["2007-02-26",49.7285,50.1383,47.3247,48.4856,201993.0],["2007-02-27",46.0682,48.6222,45.0985,46.7647,176416.0],["2007-02-28",46.7101,48.4856,46.6691,46.9013,182262.0],["2007-03-01",45.8633,47.6935,45.4399,47.0242,216092.0],["2007-03-02",46.7511,47.0789,46.2457,46.2594,176381.0],["2007-03-05",45.7541,46.0682,44.0605,44.0605,182793.0],["2007-03-06",44.279,46.4233,44.0058,46.3686,283967.0],["2007-03-07",46.0272,46.7101,45.8906,46.273,184104.0],["2007-03-08",46.6418,47.352,46.3823,46.6691,115344.0],["2007-03-09",47.1198,47.3793,46.6281,47.1881,84878.0],["2007-03-12",46.8467,47.4067,46.5326,47.1745,152965.0],["2007-03-13",46.7784,47.0242,46.1365,46.4233,180880.0],["2007-03-14",46.355,46.6691,44.839,46.5872,177090.0],["2007-03-15",46.6691,47.6661,46.6008,47.3247,126892.0],["2007-03-16",47.3111,47.352,46.314,46.6282,149068.0],["2007-03-19",47.0242,47.3111,46.6828,46.9969,47080.0],["2007-03-20",46.8057,47.0925,46.3823,46.7238,103689.0],["2007-03-21",46.8467,47.7618,46.2731,47.6389,81159.0],["2007-03-22",48.8544,48.8544,46.7374,46.956,105106.0],["2007-03-23",47.1745,47.6662,46.9559,47.1608,107905.0],["2007-03-26",47.0925,47.3657,45.8497,46.314,114671.0],["2007-03-27",45.9863,46.4506,44.9619,45.1531,113218.0],["2007-03-28",44.8117,45.2351,44.2107,44.9619,166214.0],["2007-03-29",45.4263,45.5492,44.4702,44.6614,72267.0],["2007-03-30",44.7844,44.9073,43.9785,44.88,182332.0],["2007-04-02",45.1121,45.1394,44.2926,45.0438,132667.0],["2007-04-03",45.1395,46.0545,45.0712,45.9316,76553.0],["2007-04-04",45.7677,45.8906,44.9209,45.5219,62879.0],["2007-04-05",45.4263,45.8087,44.9483,45.1258,51756.0],["2007-04-09",45.0711,45.0711,44.5248,44.5795,95541.0],["2007-04-10",44.3746,44.9756,44.2653,44.7707,61179.0],["2007-04-11",44.8253,44.8253,43.5005,43.8146,117646.0],["2007-04-12",43.719,44.1424,43.2137,44.1424,78821.0],["2007-04-13",44.1151,45.4263,43.9785,45.0438,204048.0],["2007-04-16",45.317,45.6448,45.0029,45.4263,65324.0],["2007-04-17",46.7238,47.8574,46.437,47.434,446036.0],["2007-04-18",47.0926,47.6525,46.7784,46.874,229483.0],["2007-04-19",46.5735,46.9833,46.314,46.6145,164726.0],["2007-04-20",47.1198,47.7481,46.9423,47.5159,1988476.0],["2007-04-23",47.5842,47.994,47.4613,47.7071,149954.0],["2007-04-24",47.8574,48.0349,47.1881,47.393,132277.0],["2007-04-25",47.7344,47.8027,46.874,47.5569,139220.0],["2007-04-26",47.475,47.7345,47.2701,47.4613,116017.0],["2007-04-27",47.2154,47.2154,46.6145,46.9013,151725.0],["2007-04-30",46.9833,46.9833,45.6994,45.8497,91078.0],["2007-05-01",45.8497,45.9179,45.0438,45.6858,76447.0],["2007-05-02",45.4126,45.7267,45.1394,45.4399,172236.0],["2007-05-03",45.7131,46.1365,45.3307,45.6721,98729.0],["2007-05-04",45.9589,46.0409,45.1668,45.6175,105212.0],["2007-05-07",45.7541,46.0409,45.3716,45.6038,59018.0],["2007-05-08",45.5219,47.5842,45.5219,46.7238,154772.0],["2007-05-09",46.437,46.8603,46.0409,46.3823,131072.0],["2007-05-10",45.9589,46.0409,44.8936,44.8936,108578.0],["2007-05-11",45.0029,45.6721,44.9892,45.6311,68512.0],["2007-05-14",45.714,45.8383,44.8715,45.2721,81123.0],["2007-05-15",45.4516,45.8107,44.8992,44.9544,188461.0],["2007-05-16",45.2168,45.8521,43.9462,44.4296,75349.0],["2007-05-17",44.0567,44.2777,43.2833,43.2833,79104.0],["2007-05-18",43.3109,43.3662,42.3856,42.7723,98446.0],["2007-05-21",42.6204,44.0015,42.6204,43.0209,103158.0],["2007-05-22",42.9657,44.6644,42.648,44.0981,285738.0],["2007-05-23",44.0981,45.0649,43.6838,43.739,167525.0],["2007-05-24",43.6286,43.6838,41.7503,42.2198,151938.0],["2007-05-25",42.5927,43.0623,42.0955,42.427,97879.0],["2007-05-29",42.8552,43.8633,42.8552,43.4352,113537.0],["2007-05-30",43.2833,44.4158,43.2281,44.4158,90298.0],["2007-05-31",44.6505,44.8991,43.9186,44.7196,142444.0],["2007-06-01",44.9544,45.4102,44.5263,45.0925,182226.0],["2007-06-04",45.0373,45.493,44.8992,45.424,77333.0],["2007-06-05",45.1616,45.3411,43.8219,44.0981,148324.0],["2007-06-06",43.5319,43.891,43.159,43.5181,101528.0],["2007-06-07",43.2419,43.3662,42.2475,42.4684,166179.0],["2007-06-08",42.4961,43.1728,42.0265,43.0485,90582.0],["2007-06-11",42.8137,43.0761,42.3442,42.5789,85693.0],["2007-06-12",42.1646,42.5237,41.7088,41.9851,152257.0],["2007-06-13",42.4132,43.2971,42.3303,43.0899,113147.0],["2007-06-14",42.9933,43.0899,42.0127,42.1232,93274.0],["2007-06-15",42.8966,43.228,42.6066,42.6894,147758.0],["2007-06-18",42.869,42.869,41.9851,41.9851,101103.0],["2007-06-19",41.6674,42.1508,41.4326,42.1232,106983.0],["2007-06-20",42.1232,42.1232,39.9549,40.0792,203233.0],["2007-06-21",40.0515,40.9631,39.5267,40.8111,172307.0],["2007-06-22",40.5764,40.6869,39.9687,40.2725,173264.0],["2007-06-25",40.2311,40.3692,38.9328,39.361,150840.0],["2007-06-26",39.7339,40.162,39.5129,39.651,148998.0],["2007-06-27",39.2229,40.7283,39.1676,40.7006,127176.0],["2007-06-28",40.673,41.1426,40.2311,40.2311,105283.0],["2007-06-29",40.4935,40.9354,39.5958,40.0654,176983.0],["2007-07-02",40.1896,41.7503,40.1896,41.6812,158279.0],["2007-07-03",41.8608,42.0265,41.5017,41.7503,77085.0],["2007-07-05",41.916,42.427,41.5293,41.9022,140035.0],["2007-07-06",41.7917,42.0127,41.2393,41.6812,87535.0],["2007-07-09",41.7917,41.7917,41.0735,41.4602,73436.0],["2007-07-10",41.0735,41.1564,39.4991,39.4991,136740.0],["2007-07-11",39.582,39.8444,39.0986,39.8444,130718.0],["2007-07-12",40.1896,40.8249,39.8029,40.7973,99473.0],["2007-07-13",40.7973,40.9493,40.5626,40.8802,86791.0],["2007-07-16",40.7283,40.9216,40.2587,40.3278,126644.0],["2007-07-17",40.2863,40.6178,39.7201,40.1482,111093.0],["2007-07-18",39.8168,39.9411,38.9881,39.8444,130895.0],["2007-07-19",40.1482,40.4935,40.0377,40.3001,99332.0],["2007-07-20",40.2173,40.5487,39.6786,40.1344,213365.0],["2007-07-23",40.2449,40.4244,39.361,39.361,99792.0],["2007-07-24",38.9329,38.9881,37.8694,38.1595,228350.0],["2007-07-25",38.7119,38.9329,37.4413,37.9523,176062.0],["2007-07-26",37.0546,37.1513,35.6735,36.7093,195971.0],["2007-07-27",35.4801,36.5988,35.1901,35.3144,196680.0],["2007-07-30",35.4111,36.6541,34.6239,36.3364,199301.0],["2007-07-31",36.7093,37.2755,35.5078,35.5078,235293.0],["2007-08-01",35.8392,36.6264,34.6515,36.4745,256477.0],["2007-08-02",36.4745,38.0904,36.4745,37.5656,235505.0],["2007-08-03",37.1236,37.2203,35.1487,35.3282,174504.0],["2007-08-06",35.7011,37.1374,34.6653,37.1374,189701.0],["2007-08-07",36.875,38.3804,36.2121,37.2894,235116.0],["2007-08-08",37.8775,40.44,37.8075,38.5916,216376.0],["2007-08-09",36.5892,40.0479,36.1551,36.4072,269407.0],["2007-08-10",35.9731,37.9055,33.9287,37.0653,535980.0],["2007-08-13",37.3454,38.1155,36.3652,36.5192,205890.0],["2007-08-14",36.4492,36.6732,34.1528,34.5448,265510.0],["2007-08-15",34.5448,35.8471,33.5646,33.6486,353187.0],["2007-08-16",33.7607,36.4072,33.7467,35.665,357226.0],["2007-08-17",37.5834,39.2078,35.7911,37.0513,346669.0],["2007-08-20",37.2193,38.5076,36.7853,38.4516,152257.0],["2007-08-21",38.2276,39.0677,37.6954,39.0117,136811.0],["2007-08-22",39.2077,39.6978,38.0875,38.4936,245035.0],["2007-08-23",38.5636,38.7177,37.0093,37.1914,144321.0],["2007-08-24",36.9673,37.4434,36.5192,37.4294,126113.0],["2007-08-27",37.2754,37.4574,36.2532,36.5472,114352.0],["2007-08-28",36.2672,36.4492,35.175,35.175,146766.0],["2007-08-29",35.7211,37.3454,35.231,37.1773,191968.0],["2007-08-30",36.7573,37.4714,36.6873,37.3034,155232.0],["2007-08-31",37.8075,38.9837,37.5834,38.4656,121401.0],["2007-09-04",38.4236,38.9417,38.1715,38.4236,199549.0],["2007-09-05",37.8075,38.1295,36.8693,36.9533,183254.0],["2007-09-06",37.1073,37.6254,36.4352,37.4854,133871.0],["2007-09-07",36.9253,37.2194,36.0571,36.8973,183679.0],["2007-09-10",37.0373,37.2054,35.8051,36.2672,145845.0],["2007-09-11",36.4072,36.6592,35.8611,36.5752,169261.0],["2007-09-12",36.3372,36.6452,36.1271,36.2112,120410.0],["2007-09-13",36.3512,37.3734,36.0571,37.2053,119666.0],["2007-09-14",37.0233,38.0595,36.8133,38.0035,144605.0],["2007-09-17",37.6534,38.0315,37.5134,37.6254,190693.0],["2007-09-18",37.8074,39.5858,37.3174,39.3478,168481.0],["2007-09-19",39.9499,40.454,39.5018,39.6978,133552.0],["2007-09-20",39.5858,39.7259,38.1575,38.2696,145455.0],["2007-09-21",38.6336,38.9697,38.2275,38.3116,290875.0],["2007-09-24",39.2638,41.3082,39.0397,40.9441,266290.0],["2007-09-25",40.678,40.9301,40.2579,40.664,196219.0],["2007-09-26",40.664,41.2662,40.412,40.8461,103795.0],["2007-09-27",40.8461,41.9943,40.7901,41.8543,130329.0],["2007-09-28",41.7282,42.0083,40.608,41.1121,173441.0],["2007-10-01",41.1121,42.2604,40.7201,41.8823,139291.0],["2007-10-02",42.4564,42.4704,41.7282,42.3724,231077.0],["2007-10-03",42.2884,42.4564,41.2101,41.6722,186938.0],["2007-10-04",41.6723,42.2044,41.5182,42.0083,113077.0],["2007-10-05",42.2883,42.9605,41.9803,42.9605,143188.0],["2007-10-08",42.6524,46.5592,42.0223,42.9745,179392.0],["2007-10-09",43.0165,43.0165,41.9103,42.2324,197388.0],["2007-10-10",42.1483,42.3024,41.8543,42.0083,158846.0],["2007-10-11",42.3724,43.1145,42.0363,42.3584,251695.0],["2007-10-12",42.2463,42.6244,41.7843,41.8543,173335.0],["2007-10-15",41.8543,41.8683,40.608,40.9861,124696.0],["2007-10-16",41.0701,41.0701,39.9079,40.2299,179180.0],["2007-10-17",40.9581,41.0841,39.5018,40.328,121933.0],["2007-10-18",40.1179,40.9721,39.5578,40.58,103441.0],["2007-10-19",40.482,40.86,38.6476,38.6476,125936.0],["2007-10-22",38.5076,40.1879,38.2275,40.1459,126361.0],["2007-10-23",40.398,40.65,39.5718,40.328,93274.0],["2007-10-24",40.0199,40.412,39.0537,40.0479,147297.0],["2007-10-25",40.272,40.608,39.2498,39.9639,119736.0],["2007-10-26",40.9161,40.9721,39.6558,40.678,90405.0],["2007-10-29",40.8461,41.2381,39.4458,39.6138,89554.0],["2007-10-30",39.5718,40.314,39.3198,39.5858,130754.0],["2007-10-31",39.8099,40.384,39.0117,40.314,130045.0],["2007-11-01",39.3058,39.9499,38.1855,38.2696,230262.0],["2007-11-02",38.5216,38.6476,36.9673,37.1914,188780.0],["2007-11-05",36.6873,37.0513,35.7071,36.0431,197353.0],["2007-11-06",35.8051,36.9953,35.1049,36.9393,192499.0],["2007-11-07",36.7013,36.7013,34.8529,34.8529,302600.0],["2007-11-08",34.8949,35.273,34.2088,35.1609,429776.0],["2007-11-09",34.8249,36.1131,34.0967,35.8191,301325.0],["2007-11-12",35.8191,36.6032,35.511,35.637,168906.0],["2007-11-13",35.9311,36.6032,35.8051,36.3372,268238.0],["2007-11-14",36.3932,36.7993,35.0909,35.0909,293461.0],["2007-11-15",35.1049,35.427,34.4328,35.0489,280920.0],["2007-11-16",35.0209,35.0909,33.3266,33.8167,429103.0],["2007-11-19",35.0349,35.0349,32.9625,33.1445,210035.0],["2007-11-20",33.0745,33.6206,31.2262,32.1924,357545.0],["2007-11-21",31.9123,32.4024,31.4082,32.0383,160511.0],["2007-11-23",32.5144,33.3966,32.1223,33.0185,75739.0],["2007-11-26",32.9345,32.9345,31.0861,31.0861,292929.0],["2007-11-27",31.6323,32.2064,31.1702,31.8423,230510.0],["2007-11-28",32.1504,33.5786,32.1504,33.5226,226968.0],["2007-11-29",33.5366,34.1247,33.0745,33.2006,245708.0],["2007-11-30",33.8307,34.3768,32.9765,33.2846,362150.0],["2007-12-03",33.0185,33.4946,32.7945,33.2846,181376.0],["2007-12-04",32.9345,32.9905,32.3464,32.3604,256300.0],["2007-12-05",32.7446,33.2,32.1896,32.7019,204721.0],["2007-12-06",32.6023,34.5377,32.2608,34.5377,133092.0],["2007-12-07",34.5519,35.0784,33.9542,34.2104,179321.0],["2007-12-10",34.5519,35.2919,34.0823,35.2919,79919.0],["2007-12-11",35.235,35.5765,32.7873,32.7873,350530.0],["2007-12-12",33.4988,34.6942,32.3888,32.83,253678.0],["2007-12-13",32.3035,32.8158,31.8481,32.5881,172874.0],["2007-12-14",32.0189,33.0292,31.8196,31.8623,250596.0],["2007-12-17",31.6489,32.2608,30.9658,31.0227,265050.0],["2007-12-18",30.5958,31.037,29.557,30.852,351203.0],["2007-12-19",30.9231,31.9904,30.6527,31.8908,240819.0],["2007-12-20",32.5169,33.0008,31.8054,32.7588,261862.0],["2007-12-21",33.5273,34.5661,32.9296,33.4419,275748.0],["2007-12-24",33.4419,34.3954,33.4419,34.3669,71311.0],["2007-12-26",33.9969,34.2246,33.3423,33.4704,119630.0],["2007-12-27",33.2711,33.7692,32.1042,32.1469,123137.0],["2007-12-28",32.2039,32.6165,31.3073,31.35,122075.0],["2007-12-31",31.3073,32.275,31.3073,31.4496,179569.0],["2008-01-02",31.407,32.5312,31.1081,31.6489,218005.0],["2008-01-03",31.8054,31.8623,29.9554,30.0408,178613.0],["2008-01-04",30.0266,30.4108,29.372,30.1262,208724.0],["2008-01-07",30.3112,31.0227,29.7562,30.3681,192003.0],["2008-01-08",30.3681,31.5777,29.742,29.8843,147864.0],["2008-01-09",29.7989,30.3966,29.4147,30.3966,296472.0],["2008-01-10",29.9839,31.35,29.6566,30.5673,235718.0],["2008-01-11",30.5673,30.8662,29.4716,29.8843,199620.0],["2008-01-14",29.9697,30.3254,29.1727,29.8274,140389.0],["2008-01-15",29.8558,30.0408,29.0304,29.5997,163628.0],["2008-01-16",29.4289,30.795,29.4289,30.0408,223284.0],["2008-01-17",30.0977,30.2116,29.1158,29.5285,142904.0],["2008-01-18",29.5997,30.24,29.002,29.3151,213932.0],["2008-01-22",28.4612,32.1185,27.7924,30.3966,224878.0],["2008-01-23",29.7135,34.1819,29.7135,33.1573,276138.0],["2008-01-24",33.4419,34.3527,31.4354,32.2466,183324.0],["2008-01-25",34.2958,34.6373,32.0473,33.4846,194731.0],["2008-01-28",34.2388,36.7007,32.7304,35.9323,154736.0],["2008-01-29",36.288,36.6153,34.1819,34.6515,116973.0],["2008-01-30",34.3811,35.6477,33.0577,34.2673,161680.0],["2008-01-31",33.6412,37.8534,33.4704,36.5015,158562.0],["2008-02-01",37.8392,41.6672,36.6438,39.1342,258213.0],["2008-02-04",39.4757,40.4861,36.8715,40.4149,204473.0],["2008-02-05",39.7745,40.3438,37.3696,38.1807,364807.0],["2008-02-06",38.6425,39.3206,36.2904,37.0552,146447.0],["2008-02-07",36.8965,38.1663,36.4347,38.1663,166710.0],["2008-02-08",37.7478,37.7911,34.2559,35.0062,337246.0],["2008-02-11",35.0062,35.4391,33.7364,33.9096,194306.0],["2008-02-12",33.5777,36.0451,32.6542,35.0928,274863.0],["2008-02-13",35.3525,36.5069,35.0206,36.4059,247585.0],["2008-02-14",36.276,36.7089,35.6555,35.7277,144357.0],["2008-02-15",35.4391,35.771,34.8619,35.1505,181589.0],["2008-02-19",35.6411,36.0307,34.9629,35.3525,171280.0],["2008-02-20",35.2515,36.579,35.0062,36.579,190799.0],["2008-02-21",36.7233,37.1129,35.0062,35.0783,196928.0],["2008-02-22",35.5112,35.5112,33.722,35.1361,230546.0],["2008-02-25",35.5834,36.6656,35.0351,36.6656,158987.0],["2008-02-26",36.2904,37.7334,36.2039,36.6079,126892.0],["2008-02-27",36.0018,37.5169,35.872,35.872,192677.0],["2008-02-28",35.0928,36.6512,35.0783,35.67,201001.0],["2008-02-29",35.6267,35.7998,34.7753,35.0062,160440.0],["2008-03-03",35.2227,36.8388,34.3136,36.8243,212621.0],["2008-03-04",36.3049,36.4347,34.7176,35.973,165789.0],["2008-03-05",36.2183,36.7233,35.3236,35.6555,133127.0],["2008-03-06",35.4247,35.8575,32.3512,32.4233,199301.0],["2008-03-07",32.0048,33.6498,31.5864,33.4622,153638.0],["2008-03-10",33.7364,33.9384,33.0149,33.6209,109038.0],["2008-03-11",35.2371,36.8965,34.3857,36.6512,209185.0],["2008-03-12",36.7233,37.4448,34.7753,34.9052,162813.0],["2008-03-13",34.5445,36.9398,33.5055,36.2327,246452.0],["2008-03-14",36.3626,36.8099,34.0683,35.3669,144392.0],["2008-03-17",34.6743,36.478,34.1981,35.872,142090.0],["2008-03-18",36.4203,37.82,35.1072,37.7045,206882.0],["2008-03-19",37.8344,38.6425,37.2861,37.2861,185804.0],["2008-03-20",37.2572,38.9599,36.8532,37.5602,391907.0],["2008-03-24",37.5169,38.3827,37.4159,38.0941,161538.0],["2008-03-25",37.9498,38.2961,36.9253,38.2384,123456.0],["2008-03-26",38.4981,38.4981,36.579,36.6512,120303.0],["2008-03-27",36.5935,37.4881,36.1029,36.2616,179498.0],["2008-03-28",35.9008,36.7955,34.8763,35.0495,312236.0],["2008-03-31",35.2226,36.7377,34.5877,35.6555,208334.0],["2008-04-01",36.1461,37.6612,36.0018,37.6612,231077.0],["2008-04-02",37.5602,38.2673,36.9109,37.8344,96533.0],["2008-04-03",37.6757,39.3495,37.4592,39.3495,80025.0],["2008-04-04",39.4505,40.2586,39.0321,39.6237,146128.0],["2008-04-07",39.1908,39.566,38.4837,38.9311,118745.0],["2008-04-08",38.6713,39.0898,37.4304,37.5458,113112.0],["2008-04-09",37.7911,37.9931,35.8575,36.0596,135997.0],["2008-04-10",36.074,37.3438,35.67,36.781,154701.0],["2008-04-11",36.5069,36.7233,35.9441,36.6368,89023.0],["2008-04-14",36.3337,37.0696,35.872,36.2904,88598.0],["2008-04-15",36.4492,36.8676,35.1938,35.7421,170748.0],["2008-04-16",35.9297,37.5169,35.6555,37.5169,173051.0],["2008-04-17",37.2572,38.1663,36.3915,37.7623,98836.0],["2008-04-18",38.2529,38.4404,37.0696,37.4448,83532.0],["2008-04-21",36.9398,37.5169,36.478,37.0841,62419.0],["2008-04-22",38.2817,38.2817,36.2616,37.2284,76341.0],["2008-04-23",37.3726,39.9555,37.1706,38.729,145774.0],["2008-04-24",37.9498,39.0465,37.2572,39.0465,174999.0],["2008-04-25",38.0797,38.123,37.0408,37.9931,148643.0],["2008-04-28",37.9498,38.1807,37.3582,37.7478,76057.0],["2008-04-29",37.8055,37.9354,36.6945,37.3149,118072.0],["2008-04-30",37.4592,37.9643,36.5646,36.6656,110136.0],["2008-05-01",36.8099,38.2961,36.3626,38.2384,90582.0],["2008-05-02",40.4029,40.4029,37.0408,37.2716,93947.0],["2008-05-05",37.3005,38.0508,36.9686,37.9643,58664.0],["2008-05-06",37.9931,38.7723,37.3871,38.6425,82186.0],["2008-05-07",38.5703,39.1042,38.0653,38.4693,187469.0],["2008-05-08",38.4693,39.0609,37.9787,38.7868,164195.0],["2008-05-09",38.83,39.6814,38.2529,38.628,122075.0],["2008-05-12",39.7391,40.1431,38.5703,39.2485,135819.0],["2008-05-13",37.82,40.475,37.82,40.0566,194129.0],["2008-05-14",40.6269,41.051,40.4075,40.8024,197388.0],["2008-05-15",41.5921,41.5921,39.7641,41.3874,163770.0],["2008-05-16",41.1826,41.8408,40.9633,41.4166,97206.0],["2008-05-19",41.4166,42.4111,40.8609,41.5336,177125.0],["2008-05-20",40.9194,41.3143,39.7933,40.2613,94195.0],["2008-05-21",40.1735,41.4459,38.8135,39.1937,123810.0],["2008-05-22",39.1498,39.457,38.3016,38.6087,150981.0],["2008-05-23",38.755,39.1937,38.1992,38.5649,64226.0],["2008-05-27",38.638,40.0712,38.4917,39.8811,143896.0],["2008-05-28",39.8372,40.583,39.7202,40.1443,106488.0],["2008-05-29",39.9249,40.5977,39.3985,40.0127,110030.0],["2008-05-30",40.0127,40.0127,38.7111,38.7111,135040.0],["2008-06-02",38.7111,39.2668,37.8775,39.0475,185946.0],["2008-06-03",39.4862,39.8518,38.3016,38.9012,132667.0],["2008-06-04",38.5795,40.1297,38.521,39.2522,115663.0],["2008-06-05",39.2522,40.7439,39.2522,40.5684,126963.0],["2008-06-06",40.4075,40.7878,38.0091,38.1261,147581.0],["2008-06-09",38.0384,38.9597,36.2688,36.766,184706.0],["2008-06-10",36.6491,37.5558,36.2103,37.3218,177373.0],["2008-06-11",37.2194,38.0384,35.6253,35.7423,196892.0],["2008-06-12",36.5028,37.117,36.1664,36.1957,294275.0],["2008-06-13",36.4589,36.7807,35.8739,36.5467,219635.0],["2008-06-16",37.4973,37.819,36.1079,37.3803,106913.0],["2008-06-17",37.2779,37.3657,36.4443,37.0147,213684.0],["2008-06-18",36.6783,37.3949,36.3419,36.5759,224382.0],["2008-06-19",36.5759,37.0878,36.0056,36.8976,95789.0],["2008-06-20",36.7075,37.0585,35.7569,35.7569,253962.0],["2008-06-23",35.7277,36.7514,34.6601,34.6601,158137.0],["2008-06-24",34.7771,35.2451,33.8558,34.6894,151229.0],["2008-06-25",34.8941,36.3712,34.8941,36.0494,320915.0],["2008-06-26",35.3913,36.1518,34.4846,34.7332,117009.0],["2008-06-27",34.8648,35.2597,33.8119,33.9289,305966.0],["2008-06-30",33.7095,34.2653,33.2854,33.7826,97383.0],["2008-07-01",33.5194,34.4407,32.8905,33.8265,129514.0],["2008-07-02",33.8996,34.2799,32.4079,32.4226,128061.0],["2008-07-03",32.9052,33.2123,31.8668,31.9838,69291.0],["2008-07-07",31.9838,35.2158,30.5653,31.5158,138653.0],["2008-07-08",31.5158,34.9233,31.3257,34.6162,266113.0],["2008-07-09",34.5431,34.7332,31.1649,31.3111,143188.0],["2008-07-10",30.9308,32.598,30.6091,31.9107,168694.0],["2008-07-11",31.4427,33.1099,30.7115,31.6036,227145.0],["2008-07-14",32.2909,33.8411,29.9071,29.9071,177727.0],["2008-07-15",29.3807,31.1356,29.0589,29.3368,372423.0],["2008-07-16",29.3368,32.0277,28.6494,31.9399,254458.0],["2008-07-17",32.6127,32.8905,30.7115,32.3348,188284.0],["2008-07-18",32.0277,32.0277,30.653,31.1502,140496.0],["2008-07-21",31.4574,32.8906,31.1795,31.7498,198061.0],["2008-07-22",31.7645,33.2562,30.7115,33.1245,197990.0],["2008-07-23",33.1977,35.1573,33.1245,34.2799,296791.0],["2008-07-24",34.704,34.8941,31.4427,31.823,209078.0],["2008-07-25",32.0131,33.1392,31.6328,32.4518,161892.0],["2008-07-28",31.8083,32.7443,30.7553,30.887,143471.0],["2008-07-29",31.238,33.5779,31.2087,32.9929,189878.0],["2008-07-30",33.3439,33.4901,31.706,32.2471,196644.0],["2008-07-31",31.9107,32.8759,31.5158,32.1301,153071.0],["2008-08-01",32.0277,32.4664,31.2234,32.3933,131143.0],["2008-08-04",32.4372,32.7297,31.589,32.2324,101457.0],["2008-08-05",33.066,34.704,32.6273,34.587,149033.0],["2008-08-06",34.47,34.8649,33.5779,34.353,138937.0],["2008-08-07",34.353,34.5462,32.2134,32.2134,195511.0],["2008-08-08",32.3174,33.8924,32.3174,33.7141,199655.0],["2008-08-11",34.1004,36.7006,33.6844,36.7006,216305.0],["2008-08-12",34.9919,35.8983,33.1346,34.7244,298385.0],["2008-08-13",34.9176,35.6457,34.6947,34.9028,230015.0],["2008-08-14",34.1301,35.5714,34.1301,35.1256,166108.0],["2008-08-15",35.6605,36.3738,33.9072,34.1153,189595.0],["2008-08-18",34.1895,34.2193,32.986,33.0454,153532.0],["2008-08-19",33.0157,33.0157,32.2431,32.4511,147616.0],["2008-08-20",32.8077,33.6992,31.7825,32.4362,148856.0],["2008-08-21",31.827,32.5105,31.3961,32.0053,171528.0],["2008-08-22",32.6888,34.2341,32.4362,34.1747,177090.0],["2008-08-25",34.145,34.145,33.194,33.298,134686.0],["2008-08-26",33.5209,34.1747,33.194,34.1747,91432.0],["2008-08-27",33.937,35.0513,33.7289,34.6799,118780.0],["2008-08-28",35.1405,36.8641,34.5759,36.7749,247479.0],["2008-08-29",36.344,37.5922,35.8091,37.1315,305434.0],["2008-09-02",35.8834,37.7259,35.8834,37.1761,203587.0],["2008-09-03",36.9235,37.3693,36.0023,37.3544,232955.0],["2008-09-04",37.0127,37.3099,36.3738,36.3738,259453.0],["2008-09-05",36.136,36.3589,34.6353,35.512,171776.0],["2008-09-08",36.1212,37.7705,36.1212,37.6962,227818.0],["2008-09-09",37.5921,38.1568,35.6605,35.8091,205571.0],["2008-09-10",36.552,36.5669,34.977,35.2148,216553.0],["2008-09-11",34.3976,35.7794,34.3233,35.7497,153532.0],["2008-09-12",35.3634,36.5224,35.1554,36.4778,118426.0],["2008-09-15",35.3039,36.1955,34.3084,34.3381,275784.0],["2008-09-16",33.9518,37.6664,33.6249,37.6664,312271.0],["2008-09-17",36.5966,37.7259,34.561,34.561,476643.0],["2008-09-18",34.9622,39.182,34.6205,39.0037,580403.0],["2008-09-19",40.6084,43.4167,37.6813,41.604,1133706.0],["2008-09-22",40.0438,41.5891,37.3693,37.607,323962.0],["2008-09-23",38.0379,38.8403,36.9384,37.8745,232105.0],["2008-09-24",37.7408,37.9042,36.6858,37.2356,197282.0],["2008-09-25",38.2608,38.2608,36.9532,37.4436,158598.0],["2008-09-26",36.448,38.0379,33.298,37.9785,167241.0],["2008-09-29",36.5075,37.7259,34.9176,34.9176,340399.0],["2008-09-30",35.8091,37.9339,33.6546,37.4882,233522.0],["2008-10-01",37.1464,37.8893,36.0915,37.5922,187327.0],["2008-10-02",37.4436,37.607,34.4421,34.7839,214357.0],["2008-10-03",35.3782,37.2058,31.7527,32.1539,273906.0],["2008-10-06",31.515,33.4021,28.7513,31.0247,448445.0],["2008-10-07",31.0841,31.5447,29.0336,29.6726,500024.0],["2008-10-08",29.5982,34.769,28.5136,30.5195,431087.0],["2008-10-09",31.1435,31.5299,26.1065,26.1065,292115.0],["2008-10-10",25.6607,33.8032,25.4081,33.8032,546785.0],["2008-10-13",35.0513,35.7051,32.0796,34.6799,339903.0],["2008-10-14",35.7051,37.3693,28.261,30.0886,404695.0],["2008-10-15",28.885,30.0737,25.6162,25.6162,341887.0],["2008-10-16",25.8093,29.7468,24.6949,29.7468,409230.0],["2008-10-17",28.8107,29.6428,26.9237,27.7558,446603.0],["2008-10-20",27.9638,28.3056,26.582,27.4735,231254.0],["2008-10-21",26.79,27.5478,25.0515,25.3487,336183.0],["2008-10-22",24.9327,24.9327,21.8124,23.0308,397610.0],["2008-10-23",22.9862,24.9624,20.6385,20.7723,720297.0],["2008-10-24",19.2567,21.5598,18.7961,20.6088,454857.0],["2008-10-27",20.0442,21.6043,18.2463,18.3652,349928.0],["2008-10-28",18.5732,21.5746,17.9937,21.5746,478308.0],["2008-10-29",21.6786,22.4662,19.227,20.4305,540621.0],["2008-10-30",20.4305,20.802,17.4588,19.9996,446638.0],["2008-10-31",19.9253,21.5152,19.8362,21.5152,336785.0],["2008-11-03",22.1987,22.1987,20.0739,20.2968,324458.0],["2008-11-04",20.7574,23.2537,20.1631,23.2537,329594.0],["2008-11-05",22.7485,23.1794,19.4647,19.4647,436861.0],["2008-11-06",19.1081,21.0249,18.7812,19.3904,397752.0],["2008-11-07",19.4053,21.2477,18.7367,21.2477,345146.0],["2008-11-10",21.2032,21.7975,18.2017,18.3355,293106.0],["2008-11-11",17.5925,19.4944,17.0576,18.3355,347307.0],["2008-11-12",17.7263,18.8555,17.4439,17.6817,339584.0],["2008-11-13",17.8154,22.0204,16.5376,22.0204,574771.0],["2008-11-14",20.802,20.802,16.3593,16.3593,578313.0],["2008-11-17",16.4781,17.7411,15.6164,16.1067,405687.0],["2008-11-18",15.973,16.9833,14.8586,16.4187,391553.0],["2008-11-19",16.1958,16.6119,14.7843,14.9923,497048.0],["2008-11-20",14.8437,14.8586,11.9611,12.0503,446957.0],["2008-11-21",12.3475,15.973,12.3475,15.973,827989.0],["2008-11-24",15.7947,19.9996,14.0413,16.6119,740985.0],["2008-11-25",16.909,17.9194,15.8095,16.8496,646506.0],["2008-11-26",16.7753,17.86,16.4336,17.2508,401082.0],["2008-11-28",16.5524,17.2062,15.3935,16.0175,256654.0],["2008-12-01",15.8987,15.8987,13.2984,13.5213,600595.0],["2008-12-02",13.4916,16.2998,13.4916,15.9135,641015.0],["2008-12-03",15.6163,18.5732,14.7991,18.5732,503566.0],["2008-12-04",17.9819,17.9819,15.6621,16.2989,529462.0],["2008-12-05",16.0867,19.6952,15.7683,19.0432,436365.0],["2008-12-08",19.2555,21.833,18.2548,21.4236,438845.0],["2008-12-09",21.0294,22.1817,19.0584,19.1493,366684.0],["2008-12-10",19.6194,21.1962,19.2555,21.0749,318223.0],["2008-12-11",21.0749,21.5146,16.5264,16.9357,609168.0],["2008-12-12",16.3899,20.4078,16.3596,19.7255,621850.0],["2008-12-15",19.2555,19.6952,17.4512,17.9667,305116.0],["2008-12-16",18.4064,21.7269,18.1638,21.181,513308.0],["2008-12-17",20.5594,23.2885,18.5277,22.6972,333137.0],["2008-12-18",22.8943,23.3492,19.7558,20.1045,332074.0],["2008-12-19",20.8778,22.0301,20.4684,21.4388,423789.0],["2008-12-22",21.8481,22.0301,19.6649,20.6807,250278.0],["2008-12-23",20.4987,21.181,19.8316,20.6958,315849.0],["2008-12-24",20.9384,21.0446,20.1652,20.4836,99261.0],["2008-12-26",20.5594,21.3175,20.4381,21.3175,157110.0],["2008-12-29",21.272,21.3023,18.9068,18.9371,275181.0],["2008-12-30",19.4223,19.9226,18.831,19.9226,269053.0],["2008-12-31",19.8468,21.3933,19.4678,20.9991,238517.0],["2009-01-02",21.0597,21.3781,19.8619,19.8619,240252.0],["2009-01-05",19.8923,20.0439,18.558,18.7855,269159.0],["2009-01-06",18.7248,19.119,17.5574,18.8613,363213.0],["2009-01-07",18.4519,20.0894,18.2093,19.68,390136.0],["2009-01-08",19.4981,20.5442,19.4071,19.4677,650580.0],["2009-01-09",19.5436,20.0894,18.8613,19.0887,384928.0],["2009-01-12",18.9219,19.4223,17.8909,18.0577,341993.0],["2009-01-13",18.1942,18.7097,17.5422,18.1183,291229.0],["2009-01-14",17.4512,18.0274,16.7689,17.1935,290237.0],["2009-01-15",16.678,18.179,16.0412,17.3299,303132.0],["2009-01-16",17.8454,18.1487,16.4657,17.8909,362929.0],["2009-01-20",17.148,17.4361,15.2679,15.3741,417944.0],["2009-01-21",15.4499,17.4209,14.4037,17.4209,450004.0],["2009-01-22",17.1632,17.2693,15.9502,16.117,438845.0],["2009-01-23",15.4347,16.5415,15.1466,16.1322,270045.0],["2009-01-26",16.026,17.2693,15.5408,15.9654,225657.0],["2009-01-27",16.3141,16.9206,15.8289,16.2383,194271.0],["2009-01-28",16.8144,17.6787,16.2534,17.5119,347873.0],["2009-01-29",17.1935,17.3603,15.4802,15.6015,385530.0],["2009-01-30",16.0715,16.208,14.2369,14.5705,421593.0],["2009-02-02",14.5402,14.616,13.6456,14.4189,320986.0],["2009-02-03",14.5553,14.8889,13.3424,13.4182,398460.0],["2009-02-04",13.5092,13.6911,13.0543,13.115,303840.0],["2009-02-05",13.0993,13.5833,12.506,12.9588,314291.0],["2009-02-06",13.2399,14.2079,12.8027,14.0986,380890.0],["2009-02-09",13.8644,14.2703,13.5833,14.1454,320950.0],["2009-02-10",14.2079,14.5514,12.7871,12.9588,421416.0],["2009-02-11",14.0049,14.3952,13.0525,14.083,526699.0],["2009-02-12",13.4116,14.3796,13.0837,14.0205,384149.0],["2009-02-13",13.7082,13.9893,13.0369,13.0369,448799.0],["2009-02-17",12.5997,12.8808,11.7254,11.7722,370368.0],["2009-02-18",11.9596,12.5529,11.741,12.4124,279610.0],["2009-02-19",12.3811,12.8964,11.9752,12.0689,309827.0],["2009-02-20",11.6942,13.2867,11.5068,13.2242,450712.0],["2009-02-23",13.1774,13.8488,11.4287,11.5849,470763.0],["2009-02-24",11.8347,12.9901,11.1477,12.8964,500555.0],["2009-02-25",12.7246,12.8183,11.7566,12.0064,413693.0],["2009-02-26",12.1469,12.2094,11.257,11.4287,399311.0],["2009-02-27",10.9916,11.6473,10.5388,11.1009,316983.0],["2009-03-02",10.9447,11.1477,9.6957,10.1485,568500.0],["2009-03-03",10.773,11.3819,9.7425,10.1016,489786.0],["2009-03-04",10.3514,10.9291,9.8674,10.7262,303203.0],["2009-03-05",10.1485,10.6013,9.602,10.0392,572787.0],["2009-03-06",10.1797,10.4763,9.1336,9.7582,455672.0],["2009-03-09",9.7738,10.7262,9.4771,10.0548,404553.0],["2009-03-10",10.4763,11.5536,10.1953,11.5224,570590.0],["2009-03-11",11.6786,11.8503,10.7886,11.0384,366720.0],["2009-03-12",10.9447,12.1469,10.6481,11.944,366082.0],["2009-03-13",12.0845,12.1001,10.9291,11.2882,270257.0],["2009-03-16",11.4912,11.7566,10.2578,10.3514,333668.0],["2009-03-17",10.6013,11.3663,10.0236,11.3663,313618.0],["2009-03-18",11.0228,12.3031,10.7418,12.2718,353010.0],["2009-03-19",12.6153,13.3648,11.5536,11.5849,348936.0],["2009-03-20",11.6473,11.6473,9.8831,9.8831,688485.0],["2009-03-23",10.4139,11.7722,10.2422,11.7098,754269.0],["2009-03-24",11.9908,11.9908,10.4607,10.4607,435940.0],["2009-03-25",10.4295,11.1633,9.9455,10.4607,516744.0],["2009-03-26",10.6949,10.976,10.3046,10.9135,372423.0],["2009-03-27",10.6949,11.0228,10.1329,10.2578,366720.0],["2009-03-30",9.7113,9.8518,9.3678,9.3678,257646.0],["2009-03-31",10.2265,10.2265,9.321,10.0548,413941.0],["2009-04-01",9.8206,10.3827,9.5396,9.8831,386593.0],["2009-04-02",10.1173,11.1633,9.9455,11.054,451633.0],["2009-04-03",11.054,12.6622,10.8198,12.4904,450960.0],["2009-04-06",11.9908,12.8183,11.7254,12.6622,390667.0],["2009-04-07",12.3031,12.6778,11.1945,11.2258,398567.0],["2009-04-08",11.2414,11.9908,11.054,11.4287,280779.0],["2009-04-09",11.7878,13.0057,11.741,12.9588,483303.0],["2009-04-13",12.9901,13.5833,12.1938,13.3335,316593.0],["2009-04-14",13.115,13.3491,11.7254,11.8347,436578.0],["2009-04-15",11.9752,14.2547,11.8503,14.2547,574062.0],["2009-04-16",14.2859,15.1759,13.1618,14.8012,443379.0],["2009-04-17",14.4421,15.3164,14.1766,14.7543,398142.0],["2009-04-20",14.1298,14.3484,12.5997,12.6934,393465.0],["2009-04-21",12.6466,14.4421,12.506,13.9581,543349.0],["2009-04-22",13.4584,14.3796,13.2086,13.5209,417696.0],["2009-04-23",13.8956,14.1766,13.0213,13.9893,241244.0],["2009-04-24",14.364,14.4733,13.3648,14.1142,414968.0],["2009-04-27",13.8019,13.9268,12.8964,12.9901,299731.0],["2009-04-28",12.7246,14.0361,12.7246,13.1462,269868.0],["2009-04-29",13.5806,14.1438,13.3393,13.7254,301821.0],["2009-04-30",14.0955,14.2725,13.4036,13.5967,212196.0],["2009-05-01",13.4358,13.6772,12.7439,12.8726,278440.0],["2009-05-04",13.3715,14.0955,12.9692,14.0151,407529.0],["2009-05-05",13.5967,13.7094,12.8726,13.0657,387195.0],["2009-05-06",13.1784,13.7898,11.9233,12.7922,503531.0],["2009-05-07",12.8726,12.8887,11.8589,12.1164,449012.0],["2009-05-08",12.2612,13.9507,12.2612,13.9507,514690.0],["2009-05-11",13.6772,13.8703,13.114,13.1945,389462.0],["2009-05-12",13.5967,14.6909,12.9531,13.3875,347130.0],["2009-05-13",13.1945,13.2427,12.0681,12.1164,348476.0],["2009-05-14",12.229,12.9048,11.7785,12.6152,317585.0],["2009-05-15",12.6474,12.6474,11.8267,12.0037,419822.0],["2009-05-18",12.1646,13.0014,11.8911,12.9048,395945.0],["2009-05-19",12.9692,13.3232,12.406,12.9853,283435.0],["2009-05-20",13.0818,14.5783,12.8244,13.7737,494285.0],["2009-05-21",13.3071,14.2886,13.3071,13.9507,214357.0],["2009-05-22",14.0312,14.4013,13.5645,13.9025,197565.0],["2009-05-26",13.7415,14.9805,13.5645,14.8357,341816.0],["2009-05-27",14.7231,14.7874,14.0473,14.353,364984.0],["2009-05-28",14.4817,14.4817,13.8542,14.3852,179711.0],["2009-05-29",14.5139,14.5139,14.0151,14.4817,229200.0],["2009-06-01",14.8518,16.1069,14.7231,15.6081,261543.0],["2009-06-02",15.5115,15.9299,15.3184,15.6081,190091.0],["2009-06-03",15.4311,15.9942,15.2702,15.9299,248010.0],["2009-06-04",16.0264,17.0402,15.769,16.7022,276244.0],["2009-06-05",17.0401,17.362,16.477,16.5735,250455.0],["2009-06-08",16.1069,16.7988,15.9621,16.1069,230758.0],["2009-06-09",16.1873,16.4287,15.9138,16.0425,272808.0],["2009-06-10",16.1873,16.4931,15.3667,16.1713,287474.0],["2009-06-11",16.2356,17.008,16.0586,16.1552,294665.0],["2009-06-12",16.1552,16.7988,16.0264,16.7827,180951.0],["2009-06-15",16.654,16.654,15.6081,15.8494,342347.0],["2009-06-16",15.9299,16.3483,15.0449,15.6563,203481.0],["2009-06-17",15.5598,15.7207,14.6265,14.7874,249073.0],["2009-06-18",14.8518,14.9805,14.5461,14.6426,207732.0],["2009-06-19",14.8518,15.2219,14.4817,14.6909,240961.0],["2009-06-22",14.4495,14.6104,13.7576,13.7737,217368.0],["2009-06-23",13.8059,14.176,13.6128,13.6611,146624.0],["2009-06-24",13.7255,14.1277,13.4036,13.5645,255485.0],["2009-06-25",13.4841,13.7415,13.2266,13.5163,216730.0],["2009-06-26",13.3232,13.7094,12.9048,13.0657,867877.0],["2009-06-29",13.0979,13.4197,12.8565,13.3071,338734.0],["2009-06-30",13.3393,13.7898,13.1944,13.6772,224169.0],["2009-07-01",13.7415,14.2243,13.7415,13.9025,195759.0],["2009-07-02",13.7254,13.822,12.6313,12.6313,264589.0],["2009-07-06",12.6313,13.5163,12.4704,13.4841,322226.0],["2009-07-07",13.5002,13.8542,12.5991,12.6635,276102.0],["2009-07-08",12.8726,13.0979,12.1486,12.5347,203233.0],["2009-07-09",12.4865,12.7117,12.1807,12.3255,164903.0],["2009-07-10",12.2612,12.3095,11.7463,12.1807,94620.0],["2009-07-13",12.2129,12.6152,11.9394,12.583,288501.0],["2009-07-14",12.5186,12.583,12.0681,12.583,105496.0],["2009-07-15",12.6635,13.645,12.4865,13.6128,251730.0],["2009-07-16",13.3554,13.4358,12.7117,12.9692,203906.0],["2009-07-17",13.0014,13.114,12.4221,12.4704,192110.0],["2009-07-20",12.4704,13.0496,12.4704,12.8726,193456.0],["2009-07-21",12.9209,13.1623,12.8244,12.937,157464.0],["2009-07-22",12.7922,13.291,12.6635,12.9692,96923.0],["2009-07-23",12.9531,13.4519,12.9531,13.3232,200647.0],["2009-07-24",13.3071,13.5645,13.0175,13.2427,180172.0],["2009-07-27",13.291,13.5484,13.0014,13.5324,352585.0],["2009-07-28",13.4519,13.7255,13.291,13.4841,165470.0],["2009-07-29",13.3232,13.4841,13.0335,13.3232,187221.0],["2009-07-30",13.6673,14.3392,13.5526,14.1753,233663.0],["2009-07-31",13.9623,14.3228,13.8804,14.1262,177833.0],["2009-08-03",14.4048,14.6506,14.1426,14.6342,153071.0],["2009-08-04",14.3884,15.6502,14.3392,15.2078,270399.0],["2009-08-05",15.0767,16.273,15.0767,16.1419,320490.0],["2009-08-06",16.2402,17.0104,16.1746,16.5024,241917.0],["2009-08-07",16.9121,17.9445,16.8465,17.4856,257929.0],["2009-08-10",17.3545,17.4856,16.5679,16.9285,154984.0],["2009-08-11",16.8793,17.1251,15.9944,16.2074,171599.0],["2009-08-12",16.3877,16.8301,15.896,15.978,198415.0],["2009-08-13",16.0927,16.4532,15.8633,15.9124,151902.0],["2009-08-14",15.9616,15.9616,14.9947,15.175,197211.0],["2009-08-17",14.7489,14.7489,14.159,14.2081,189240.0],["2009-08-18",14.2901,14.5686,14.1098,14.2573,216340.0],["2009-08-19",13.9623,13.9951,13.569,13.6837,195333.0],["2009-08-20",12.8807,13.5526,12.6021,12.7004,483693.0],["2009-08-21",12.7332,13.1593,12.2416,12.5693,981875.0],["2009-08-24",12.7168,12.9954,12.4055,12.6021,237206.0],["2009-08-25",12.5366,13.1101,12.471,13.0446,252970.0],["2009-08-26",13.0774,14.0442,12.979,14.0115,408911.0],["2009-08-27",13.9295,14.0606,13.5198,14.0442,151725.0],["2009-08-28",14.2081,14.4703,13.7165,13.8312,129443.0],["2009-08-31",13.5198,13.9951,13.3232,13.5854,271603.0],["2009-09-01",13.4871,13.8967,12.7168,12.8807,296259.0],["2009-09-02",12.7988,12.8479,12.4055,12.5366,275288.0],["2009-09-03",12.7332,12.7332,12.1924,12.471,136138.0],["2009-09-04",12.471,12.5693,12.1597,12.5366,154347.0],["2009-09-08",12.6841,13.0118,12.5693,12.9954,179357.0],["2009-09-09",13.0118,13.4707,12.8971,13.1429,185202.0],["2009-09-10",13.1593,13.274,12.7496,13.0118,149954.0],["2009-09-11",13.0774,13.2412,12.6021,12.8315,121366.0],["2009-09-14",12.7168,13.3232,12.553,13.3068,133021.0],["2009-09-15",12.6185,13.2576,12.2908,12.6841,951161.0],["2009-09-16",12.3071,13.0118,12.2088,12.6021,6340048.0],["2009-09-17",12.553,12.766,12.258,12.4055,1468827.0],["2009-09-18",12.5038,13.274,12.3235,13.2576,2549112.0],["2009-09-21",13.1757,13.1921,12.7168,12.9135,936460.0],["2009-09-22",13.0118,13.5362,12.766,13.5034,930615.0],["2009-09-23",13.6018,13.9295,13.2249,13.5034,1399819.0],["2009-09-24",13.5198,13.7493,12.8316,13.1921,1036146.0],["2009-09-25",13.0446,13.3887,12.9299,13.3396,1473042.0],["2009-09-28",13.4871,14.077,13.3723,14.0442,847508.0],["2009-09-29",14.0279,15.0275,13.9459,14.3064,1168423.0],["2009-09-30",14.372,14.372,13.3887,13.569,1967363.0],["2009-10-01",13.4051,13.6509,12.4546,13.0446,1308422.0],["2009-10-02",12.8643,13.5034,12.6513,13.0118,1099379.0],["2009-10-05",13.0282,13.6673,12.7988,13.5526,575833.0],["2009-10-06",13.6018,14.0606,13.2576,13.4871,508455.0],["2009-10-07",13.2085,13.356,12.8479,13.0446,385282.0],["2009-10-08",13.2085,13.4379,13.1101,13.3396,360768.0],["2009-10-09",13.2576,13.6837,13.2085,13.5854,219918.0],["2009-10-12",13.5198,13.7165,13.3723,13.4379,198203.0],["2009-10-13",13.4379,13.6018,12.9463,13.2576,266148.0],["2009-10-14",13.5198,13.5854,13.0774,13.2249,588020.0],["2009-10-15",13.1265,13.1757,12.9626,13.0938,419538.0],["2009-10-16",12.9626,13.274,12.7824,12.7988,511643.0],["2009-10-19",12.8152,12.9135,12.6185,12.7496,561486.0],["2009-10-20",12.7496,12.7496,12.2088,12.3891,419042.0],["2009-10-21",12.3235,12.5366,12.258,12.3235,722776.0],["2009-10-22",12.3235,12.5703,11.9616,12.5374,342985.0],["2009-10-23",12.8171,12.9159,12.2577,12.34,359457.0],["2009-10-26",12.4881,12.7678,12.1755,12.34,397008.0],["2009-10-27",12.4387,12.6197,12.2577,12.3235,262747.0],["2009-10-28",12.2742,12.4881,11.9287,11.9451,493860.0],["2009-10-29",12.0603,12.2906,11.9287,12.1919,370475.0],["2009-10-30",12.0603,12.1755,11.797,12.0438,411072.0],["2009-11-02",12.1096,12.34,11.4351,11.7477,413410.0],["2009-11-03",11.6489,11.978,11.3692,11.9451,500697.0],["2009-11-04",12.0603,12.4387,11.7148,11.7312,416279.0],["2009-11-05",12.0109,12.2084,11.6983,12.1096,277059.0],["2009-11-06",11.9287,12.1919,11.6983,11.8957,239402.0],["2009-11-09",12.0603,12.2577,11.978,12.2084,280885.0],["2009-11-10",12.1096,12.2413,11.6983,11.8957,225834.0],["2009-11-11",12.0603,12.1919,11.8135,12.0603,243866.0],["2009-11-12",12.0603,12.1754,11.8299,11.8464,182226.0],["2009-11-13",11.9287,12.0438,11.7312,11.8628,134721.0],["2009-11-16",11.9616,12.1754,11.8299,11.9286,322084.0],["2009-11-17",11.8464,11.978,11.4021,11.6489,469948.0],["2009-11-18",11.6983,11.9287,11.5173,11.9122,172909.0],["2009-11-19",11.7641,11.8793,11.2705,11.4351,311457.0],["2009-11-20",11.3528,11.7148,11.287,11.6818,292256.0],["2009-11-23",11.8464,12.0932,11.6654,11.7477,355702.0],["2009-11-24",11.7148,11.7641,11.4844,11.616,222150.0],["2009-11-25",11.7806,11.8464,11.6325,11.6818,332286.0],["2009-11-27",11.2212,11.5502,11.2047,11.3857,175637.0],["2009-11-30",11.4186,11.8957,11.2212,11.8464,379331.0],["2009-12-01",11.978,12.1096,11.7641,11.8628,203269.0],["2009-12-02",11.8628,12.1425,11.797,12.0603,277838.0],["2009-12-03",12.0932,12.3564,11.9616,11.978,255273.0],["2009-12-04",12.1096,12.6032,12.1096,12.5045,352018.0],["2009-12-07",12.5374,12.6526,12.2577,12.4552,201391.0],["2009-12-08",12.3071,12.521,12.1919,12.34,228739.0],["2009-12-09",12.2742,12.3893,12.0603,12.0932,185379.0],["2009-12-10",12.2413,12.3071,11.9287,12.1425,216376.0],["2009-12-11",12.2906,12.3564,12.1096,12.3071,205996.0],["2009-12-14",12.34,12.8171,12.0767,12.8007,261543.0],["2009-12-15",12.6526,12.9159,12.5374,12.6691,219458.0],["2009-12-16",12.7349,12.8829,12.4058,12.5374,289174.0],["2009-12-17",12.3564,12.521,12.2248,12.521,317939.0],["2009-12-18",12.6197,12.7184,12.4881,12.5374,533288.0],["2009-12-21",12.5374,12.85,12.5374,12.7842,287190.0],["2009-12-22",12.7513,13.031,12.5868,12.6361,181234.0],["2009-12-23",12.669,12.8994,12.6361,12.7184,204898.0],["2009-12-24",12.8007,12.9488,12.669,12.9323,70389.0],["2009-12-28",12.9323,13.2449,12.702,12.8665,232246.0],["2009-12-29",12.8665,13.0475,12.4881,12.6197,222611.0],["2009-12-30",12.4881,12.6691,12.3564,12.4223,248081.0],["2009-12-31",12.4222,12.8336,12.4222,12.5539,335298.0],["2010-01-04",12.6855,12.8336,12.3729,12.5045,227995.0],["2010-01-05",12.4881,13.212,12.4716,13.1297,553268.0],["2010-01-06",13.1133,13.4753,13.0146,13.393,612179.0],["2010-01-07",13.393,13.6727,13.2614,13.6727,508349.0],["2010-01-08",13.6398,13.6727,13.3272,13.4094,161786.0],["2010-01-11",13.5411,13.6398,13.4094,13.574,170465.0],["2010-01-12",13.5082,13.6562,13.2614,13.3436,318754.0],["2010-01-13",13.4588,13.7385,13.3436,13.7056,352479.0],["2010-01-14",13.6069,13.755,13.574,13.6562,178117.0],["2010-01-15",13.6563,13.7385,13.3272,13.6233,172555.0],["2010-01-19",13.6233,13.8866,13.5904,13.8208,302813.0],["2010-01-20",13.6727,13.7714,13.5575,13.6233,367782.0],["2010-01-21",13.6562,13.8043,13.4424,13.4424,427084.0],["2010-01-22",13.3436,13.393,12.5539,12.7842,556172.0],["2010-01-25",12.85,13.0968,12.6855,12.9817,308693.0],["2010-01-26",12.8994,13.1462,12.7842,12.9323,227428.0],["2010-01-27",12.9159,13.2285,12.8171,13.1627,407529.0],["2010-01-28",13.2122,13.2287,12.7167,12.8489,296649.0],["2010-01-29",12.8489,13.1296,12.5186,12.6507,405864.0],["2010-02-01",12.7167,12.7498,12.4525,12.5681,242130.0],["2010-02-02",12.6177,12.7167,12.436,12.5516,679522.0],["2010-02-03",12.502,12.6011,12.3534,12.3699,295834.0],["2010-02-04",12.1717,12.2543,11.7423,11.7919,441502.0],["2010-02-05",11.8084,11.924,11.2799,11.6928,626881.0],["2010-02-08",11.6763,11.924,11.3625,11.5607,327929.0],["2010-02-09",11.7589,11.891,11.0652,11.2139,572114.0],["2010-02-10",11.1808,11.4946,11.0652,11.379,433319.0],["2010-02-11",11.2799,11.4946,11.1478,11.4946,258461.0],["2010-02-12",11.4285,11.5937,11.346,11.5937,508172.0],["2010-02-16",11.7423,11.8579,11.5607,11.7919,284179.0],["2010-02-17",11.8579,12.0231,11.7423,11.8084,181695.0],["2010-02-18",11.8084,11.8414,11.6763,11.8084,261649.0],["2010-02-19",11.6598,11.8579,11.6598,11.8084,371998.0],["2010-02-22",11.8579,11.9901,11.7589,11.9405,180030.0],["2010-02-23",11.924,12.0066,11.8084,11.8745,167914.0],["2010-02-24",11.8745,12.0231,11.7754,11.957,161007.0],["2010-02-25",11.7754,11.924,11.7093,11.891,202206.0],["2010-02-26",11.891,12.0066,11.7919,11.8745,438774.0],["2010-03-01",11.9075,12.1882,11.8414,12.0892,210106.0],["2010-03-02",12.0892,12.1222,11.924,12.0396,300652.0],["2010-03-03",12.1057,12.1222,11.891,11.9735,172059.0],["2010-03-04",11.9736,12.0561,11.8579,11.9075,315778.0],["2010-03-05",11.9736,12.3534,11.8745,12.2873,289422.0],["2010-03-08",12.3039,12.6342,12.2213,12.5516,203339.0],["2010-03-09",12.4525,12.9314,12.4525,12.7498,169898.0],["2010-03-10",12.7828,13.0305,12.6837,12.948,176204.0],["2010-03-11",12.8323,13.1792,12.6837,13.1792,274189.0],["2010-03-12",13.1957,13.2783,13.014,13.2122,233876.0],["2010-03-15",13.1957,13.3113,12.7167,13.047,269938.0],["2010-03-16",13.1131,13.1131,12.8323,12.9645,347448.0],["2010-03-17",13.2122,13.526,13.1626,13.3773,504169.0],["2010-03-18",13.4104,13.493,13.3278,13.3608,194412.0],["2010-03-19",13.2122,13.4764,13.0636,13.2122,370298.0],["2010-03-22",13.0966,13.4104,13.0305,13.3278,395733.0],["2010-03-23",13.3113,13.8067,13.1461,13.7242,416988.0],["2010-03-24",13.6911,14.038,13.559,13.9389,427013.0],["2010-03-25",14.071,14.3352,13.9719,14.071,279078.0],["2010-03-26",14.1701,14.2361,13.9224,14.0214,206563.0],["2010-03-29",14.038,14.038,13.7572,13.8893,162601.0],["2010-03-30",13.9058,14.0214,13.6581,13.8398,313157.0],["2010-03-31",13.7242,13.9058,13.592,13.7242,209999.0],["2010-04-01",13.7572,13.8067,13.3443,13.5755,479938.0],["2010-04-05",13.6251,13.8233,13.4599,13.7902,271037.0],["2010-04-06",13.6416,14.1205,13.6251,13.9884,507534.0],["2010-04-07",13.9224,14.104,13.6911,13.7572,249994.0],["2010-04-08",13.6746,13.8563,13.6251,13.6746,260976.0],["2010-04-09",13.7242,13.8728,13.5425,13.8398,238694.0],["2010-04-12",13.9058,13.9389,13.7407,13.8233,108046.0],["2010-04-13",13.8233,14.3187,13.7242,14.0875,459604.0],["2010-04-14",14.2196,14.3022,14.038,14.1205,227747.0],["2010-04-15",14.038,14.2031,13.7902,13.8398,219387.0],["2010-04-16",13.8563,13.9389,13.3113,13.493,331011.0],["2010-04-19",13.3939,13.592,13.1131,13.2287,312413.0],["2010-04-20",13.3278,13.592,13.1626,13.5755,310075.0],["2010-04-21",13.6251,13.9224,13.5425,13.8728,184777.0],["2010-04-22",13.6911,14.104,13.5755,14.0049,133729.0],["2010-04-23",14.0545,14.1536,13.8398,14.0545,146057.0],["2010-04-26",14.071,14.1371,13.9058,13.9884,253785.0],["2010-04-27",13.9224,14.0214,13.4434,13.4599,236568.0],["2010-04-28",13.5755,13.6416,13.3608,13.3608,241669.0],["2010-04-29",13.4764,13.6581,13.3939,13.5425,334270.0],["2010-04-30",13.493,13.6416,13.2617,13.3113,429316.0],["2010-05-03",13.3939,13.7572,13.2783,13.6086,316558.0],["2010-05-04",13.3939,13.3939,13.1461,13.2617,335758.0],["2010-05-05",13.047,13.2287,12.9149,13.2122,305505.0],["2010-05-06",13.0966,13.2122,10.9331,12.6177,412772.0],["2010-05-07",12.5516,12.948,12.1717,12.4855,466406.0],["2010-05-10",12.8984,13.2287,12.7333,13.047,249427.0],["2010-05-11",12.8158,13.7242,12.6507,13.6911,272064.0],["2010-05-12",13.7737,14.2196,13.6251,13.9058,565914.0],["2010-05-13",13.9058,14.2692,13.9058,14.038,282408.0],["2010-05-14",13.9884,14.038,13.493,13.6746,369235.0],["2010-05-17",13.7077,14.071,13.2617,13.6086,287155.0],["2010-05-18",13.8067,13.8893,13.4434,13.526,302742.0],["2010-05-19",13.4269,13.6746,12.6837,12.8984,387443.0],["2010-05-20",12.5681,12.8158,12.1717,12.2048,527089.0],["2010-05-21",12.0892,12.4195,11.891,12.3039,503673.0],["2010-05-24",12.2543,12.502,12.1057,12.1387,251978.0],["2010-05-25",11.7919,12.0396,11.6928,11.9901,369412.0],["2010-05-26",12.0231,12.4195,12.0231,12.2378,408238.0],["2010-05-27",12.5516,12.8323,12.3204,12.8158,210318.0],["2010-05-28",12.7167,12.8489,12.5351,12.7333,318506.0],["2010-06-01",12.6176,12.7498,12.3699,12.403,278193.0],["2010-06-02",12.436,12.5846,12.1717,12.5516,438278.0],["2010-06-03",12.7167,12.7167,12.3204,12.4525,373415.0],["2010-06-04",12.2543,12.3369,11.7919,11.8249,496836.0],["2010-06-07",11.891,12.0726,11.4616,11.4946,329523.0],["2010-06-08",11.5607,11.6928,11.0322,11.5276,333385.0],["2010-06-09",11.5772,11.9736,11.4946,11.5607,247940.0],["2010-06-10",11.8084,12.0892,11.6928,12.0892,171492.0],["2010-06-11",11.9736,12.1717,11.8084,12.1552,188355.0],["2010-06-14",12.3204,12.7167,12.1552,12.5846,327327.0],["2010-06-15",12.6176,12.9645,12.4855,12.8323,287899.0],["2010-06-16",12.7663,12.9314,12.6672,12.8158,166497.0],["2010-06-17",12.8654,12.8654,12.4195,12.5516,290202.0],["2010-06-18",12.5516,12.7333,12.436,12.6011,380217.0],["2010-06-21",12.7333,12.8158,12.3204,12.3864,264270.0],["2010-06-22",12.3864,12.5351,11.8249,11.8414,234620.0],["2010-06-23",11.891,12.0561,11.6598,11.7919,315247.0],["2010-06-24",11.6598,11.8249,11.5442,11.5772,298881.0],["2010-06-25",11.6433,11.891,11.5442,11.7919,971176.0],["2010-06-28",11.8579,11.9405,11.6763,11.7258,217651.0],["2010-06-29",11.5276,11.5772,11.2469,11.3129,390242.0],["2010-06-30",11.2964,11.4781,11.0982,11.1313,488404.0],["2010-07-01",11.1643,11.2469,10.6854,10.7845,576294.0],["2010-07-02",10.834,10.8505,10.2725,10.3385,623055.0],["2010-07-06",10.3716,10.5532,9.9422,9.9422,635950.0],["2010-07-07",9.9587,10.3551,9.9091,10.3551,429386.0],["2010-07-08",10.4376,10.5698,10.1404,10.2725,451314.0],["2010-07-09",10.2229,10.4376,10.2064,10.4046,202560.0],["2010-07-12",10.3716,10.5037,10.1569,10.4376,311988.0],["2010-07-13",10.6028,10.7679,10.5698,10.7184,488334.0],["2010-07-14",10.6358,10.7019,10.256,10.5037,701769.0],["2010-07-15",10.5532,10.6523,10.2725,10.5367,279645.0],["2010-07-16",10.7845,10.9001,10.2064,10.3055,922148.0],["2010-07-19",10.4872,10.5037,10.1569,10.4542,753313.0],["2010-07-20",10.3055,10.6358,10.3055,10.5367,674882.0],["2010-07-21",10.6523,10.8835,10.3716,10.6854,439412.0],["2010-07-22",10.8175,11.2799,10.7349,11.1148,464989.0],["2010-07-23",11.0487,11.1643,10.8175,11.0817,509093.0],["2010-07-26",11.0817,11.7258,11.0322,11.6432,312023.0],["2010-07-27",11.7589,11.891,11.5772,11.6267,303415.0],["2010-07-28",11.6267,11.7258,11.4946,11.5607,227924.0],["2010-07-29",11.6768,11.7099,11.3948,11.4612,394634.0],["2010-07-30",11.2621,11.4612,11.1294,11.3616,273410.0],["2010-08-02",11.5773,11.7265,11.4446,11.5938,332499.0],["2010-08-03",11.5275,12.2241,11.5275,11.9919,576117.0],["2010-08-04",12.0251,12.1412,11.8924,12.0251,213790.0],["2010-08-05",11.909,12.0914,11.8095,11.909,236604.0],["2010-08-06",11.7763,11.8426,11.4943,11.6602,219529.0],["2010-08-09",11.7929,11.9587,11.627,11.9256,130895.0],["2010-08-10",11.6104,11.8261,11.1958,11.5109,374619.0],["2010-08-11",11.2787,11.3948,10.9304,10.9802,274331.0],["2010-08-12",10.7314,11.0299,10.7314,10.9138,269832.0],["2010-08-13",10.7479,10.864,10.5987,10.6318,224453.0],["2010-08-16",10.5323,10.9636,10.466,10.7645,241351.0],["2010-08-17",10.9138,11.0299,10.8143,10.947,244078.0],["2010-08-18",10.947,11.0133,10.7148,10.9304,202702.0],["2010-08-19",10.8475,10.9304,10.466,10.5821,353471.0],["2010-08-20",10.5323,10.5655,10.4328,10.5157,176877.0],["2010-08-23",10.5489,10.665,10.383,10.383,281097.0],["2010-08-24",10.2338,10.5987,10.1674,10.4328,391021.0],["2010-08-25",10.3665,10.6153,10.2338,10.5821,286482.0],["2010-08-26",10.5821,11.146,10.5821,10.947,530631.0],["2010-08-27",11.0465,11.0963,10.665,11.0299,204827.0],["2010-08-30",10.947,11.0631,10.8309,10.8806,181305.0],["2010-08-31",10.8309,10.9304,10.7148,10.8972,258142.0],["2010-09-01",11.0797,11.1792,10.9636,11.146,168729.0],["2010-09-02",11.2289,11.2621,11.1128,11.2621,229589.0],["2010-09-03",11.428,11.5773,11.345,11.4777,211629.0],["2010-09-07",11.4612,11.5109,11.3616,11.428,243299.0],["2010-09-08",11.4777,11.6436,11.4612,11.5938,303203.0],["2010-09-09",11.7265,11.7265,11.4446,11.5607,238587.0],["2010-09-10",11.5607,11.9422,11.5607,11.8592,202808.0],["2010-09-13",11.9422,11.9422,11.7763,11.909,226791.0],["2010-09-14",11.909,11.9422,11.7763,11.8426,144995.0],["2010-09-15",11.8426,11.8924,11.3119,11.8758,179605.0],["2010-09-16",11.8095,11.8592,11.6602,11.7597,131498.0],["2010-09-17",11.8261,11.909,11.6104,11.8758,323041.0],["2010-09-20",11.909,12.191,11.8758,12.108,289918.0],["2010-09-21",12.0749,12.191,11.9919,12.0085,158208.0],["2010-09-22",11.9422,12.0251,11.7265,11.7763,142125.0],["2010-09-23",11.6602,11.7099,11.2455,11.3616,177054.0],["2010-09-24",11.5109,11.9256,11.428,11.9256,176062.0],["2010-09-27",11.9422,11.9753,11.3948,11.5275,232601.0],["2010-09-28",11.5773,11.8426,11.2787,11.7929,224701.0],["2010-09-29",11.7763,11.9422,11.6436,11.8261,266042.0],["2010-09-30",11.9422,12.0748,11.7265,11.8426,314361.0],["2010-10-01",11.9587,11.9919,11.7099,11.8426,204650.0],["2010-10-04",11.7763,11.8095,11.3782,11.5773,266963.0],["2010-10-05",11.7099,12.0417,11.5938,12.0251,218289.0],["2010-10-06",12.0251,12.0417,11.7929,11.8758,121827.0],["2010-10-07",11.9753,12.0251,11.6768,11.7265,278193.0],["2010-10-08",11.7597,11.8095,11.6436,11.7597,452448.0],["2010-10-11",11.7265,11.7763,11.627,11.6602,365090.0],["2010-10-12",11.6602,11.9256,11.6436,11.7431,198982.0],["2010-10-13",11.8426,12.0251,11.7431,11.8924,285419.0],["2010-10-14",11.8426,11.9256,11.5938,11.6934,421203.0],["2010-10-15",11.8592,11.8924,11.6104,11.6768,353506.0],["2010-10-18",11.7265,11.7265,11.6104,11.7265,351912.0],["2010-10-19",11.5938,11.8592,11.4612,11.6602,178507.0],["2010-10-20",11.7597,12.2573,11.7431,12.1744,193314.0],["2010-10-21",12.2573,12.3071,12.0583,12.2075,199620.0],["2010-10-22",12.2241,12.4397,12.0748,12.39,206988.0],["2010-10-25",12.4729,12.5724,12.3568,12.4563,189028.0],["2010-10-26",12.3402,12.4066,12.1578,12.3402,150910.0],["2010-10-27",12.2075,12.39,12.108,12.2905,212515.0],["2010-10-28",12.3571,12.407,12.2239,12.3238,152753.0],["2010-10-29",12.2405,12.4071,12.1406,12.3404,113714.0],["2010-11-01",12.4237,12.4903,12.1906,12.2905,168233.0],["2010-11-02",12.4237,12.6069,12.3404,12.3904,234478.0],["2010-11-03",12.4404,12.4404,12.2072,12.3904,118178.0],["2010-11-04",12.6235,12.7734,12.4737,12.6902,196113.0],["2010-11-05",12.3238,12.7734,12.0573,12.7401,179817.0],["2010-11-08",12.6402,12.8067,12.5236,12.7901,133163.0],["2010-11-09",12.8734,13.3896,12.6235,12.6402,480257.0],["2010-11-10",13.0399,13.2397,12.7734,13.0565,524821.0],["2010-11-11",12.9899,13.1398,12.9233,12.9233,291902.0],["2010-11-12",12.8234,13.0066,12.7068,12.7568,247231.0],["2010-11-15",12.8067,13.0232,12.8067,12.89,318152.0],["2010-11-16",12.7568,12.8067,12.457,12.5902,418511.0],["2010-11-17",12.5902,12.6735,12.4903,12.5902,188107.0],["2010-11-18",12.7235,12.8567,12.6402,12.7901,245176.0],["2010-11-19",12.5403,12.8234,12.4903,12.8067,230192.0],["2010-11-22",12.7068,12.9233,12.6735,12.89,226649.0],["2010-11-23",12.7235,12.8734,12.6069,12.6069,110349.0],["2010-11-24",12.7568,13.0565,12.7568,12.8234,235116.0],["2010-11-26",12.7401,12.8567,12.6735,12.7734,68937.0],["2010-11-29",12.6235,12.7568,12.407,12.7401,178755.0],["2010-11-30",12.5902,12.6902,12.3571,12.3571,309367.0],["2010-12-01",12.5736,12.6402,12.3238,12.3904,307879.0],["2010-12-02",12.407,12.7734,12.3238,12.7734,187186.0],["2010-12-03",12.7235,12.8734,12.5902,12.84,96002.0],["2010-12-06",12.7734,12.8734,12.6735,12.84,101918.0],["2010-12-07",13.0232,13.323,13.0066,13.0732,267352.0],["2010-12-08",13.1232,13.1898,12.89,13.0066,231679.0],["2010-12-09",13.1232,13.1898,12.9233,13.1398,222859.0],["2010-12-10",13.1398,13.323,13.0565,13.273,197707.0],["2010-12-13",13.3063,13.3063,13.1232,13.1398,191791.0],["2010-12-14",13.2231,13.2397,13.0399,13.0898,100465.0],["2010-12-15",13.0399,13.273,12.9733,13.0732,189807.0],["2010-12-16",13.1065,13.373,13.0732,13.373,285207.0],["2010-12-17",13.3064,13.323,12.9067,12.9566,449331.0],["2010-12-20",12.9733,13.0232,12.9067,12.94,240111.0],["2010-12-21",13.0399,13.1731,12.9233,13.1731,237312.0],["2010-12-22",13.1398,13.6561,13.1232,13.323,206776.0],["2010-12-23",13.3063,13.5228,13.2897,13.4729,122606.0],["2010-12-27",13.4562,13.7227,13.3896,13.706,78289.0],["2010-12-28",13.7394,13.7394,13.5562,13.6394,76837.0],["2010-12-29",13.6561,13.806,13.6228,13.7893,209149.0],["2010-12-30",13.7227,13.9225,13.6727,13.9059,178684.0],["2010-12-31",13.8559,14.0558,13.7727,13.8892,197813.0],["2011-01-03",14.0225,14.3056,13.9892,14.2223,217899.0],["2011-01-04",14.3056,14.3222,13.7227,13.8226,194519.0],["2011-01-05",13.8226,14.0391,13.7893,13.9558,117965.0],["2011-01-06",13.9392,14.139,13.8726,14.1057,189949.0],["2011-01-07",14.1557,14.3555,13.8393,14.1224,148324.0],["2011-01-10",14.0558,14.4222,13.8559,14.3722,317550.0],["2011-01-11",14.4388,14.5054,14.0391,14.3389,196892.0],["2011-01-12",13.7726,14.2056,13.4562,14.0058,938585.0],["2011-01-13",13.9558,14.0558,13.8393,13.8726,355915.0],["2011-01-14",13.8726,14.0058,13.7393,13.9059,257965.0],["2011-01-18",13.8892,14.239,13.756,14.239,339690.0],["2011-01-19",14.2057,14.3555,13.9558,14.0391,219458.0],["2011-01-20",14.0058,14.4055,14.0058,14.0891,203517.0],["2011-01-21",14.1557,14.1723,13.9558,14.1557,262995.0],["2011-01-24",14.2057,14.3555,14.0724,14.2223,224169.0],["2011-01-25",14.1224,14.2889,14.0225,14.2889,102768.0],["2011-01-26",14.3222,14.4388,14.1723,14.3222,235718.0],["2011-01-27",14.3056,14.5387,14.2556,14.4888,81973.0],["2011-01-28",14.4555,14.4888,14.139,14.139,169367.0],["2011-01-31",14.2056,14.3056,14.139,14.189,407848.0],["2011-02-01",14.2723,14.4888,14.1557,14.4721,208937.0],["2011-02-02",14.3722,14.5054,14.2223,14.2723,138583.0],["2011-02-03",14.239,14.3722,14.139,14.3222,100076.0],["2011-02-04",14.3389,14.4555,14.139,14.4221,359387.0],["2011-02-07",14.4807,14.7151,14.4138,14.5142,117398.0],["2011-02-08",14.464,14.6984,14.3133,14.5142,329205.0],["2011-02-09",14.5142,14.5644,14.3133,14.4305,103724.0],["2011-02-10",14.1292,14.3468,14.0455,14.1627,277130.0],["2011-02-11",14.1292,14.2631,14.0455,14.2464,203269.0],["2011-02-14",14.2799,14.3468,14.1124,14.1124,105283.0],["2011-02-15",14.1124,14.2631,14.0622,14.1292,103831.0],["2011-02-16",14.2129,14.2966,14.0622,14.1292,79033.0],["2011-02-17",14.1124,14.1627,14.079,14.1124,70850.0],["2011-02-18",14.1794,14.2296,14.012,14.2296,202064.0],["2011-02-22",13.9953,14.1292,13.7776,13.8279,268521.0],["2011-02-23",13.8111,13.9618,13.6939,13.7107,246523.0],["2011-02-24",13.6939,13.7944,13.4596,13.6772,360237.0],["2011-02-25",13.7609,13.9953,13.7609,13.9953,293709.0],["2011-02-28",14.1292,14.2296,14.0287,14.1962,280424.0],["2011-03-01",14.1962,14.1962,13.7776,13.8279,327256.0],["2011-03-02",13.8111,13.9283,13.5935,13.7441,145136.0],["2011-03-03",13.9283,14.079,13.9116,13.9953,205748.0],["2011-03-04",14.0287,14.0455,13.6939,13.7609,143400.0],["2011-03-07",13.7274,13.8781,13.4596,13.5767,149600.0],["2011-03-08",13.56,14.012,13.56,13.7274,161963.0],["2011-03-09",13.7274,13.8279,13.627,13.7609,148466.0],["2011-03-10",13.6102,13.627,13.3759,13.4093,245141.0],["2011-03-11",13.3256,13.56,13.2922,13.493,172803.0],["2011-03-14",13.3256,13.4261,13.2754,13.3256,193243.0],["2011-03-15",13.0578,13.1917,13.0243,13.1582,174220.0],["2011-03-16",13.1247,13.2754,12.9908,12.9908,366401.0],["2011-03-17",13.2084,13.2419,12.9071,12.9908,168340.0],["2011-03-18",13.0913,13.2084,13.0578,13.2084,216907.0],["2011-03-21",13.3424,13.6939,13.2754,13.6772,186017.0],["2011-03-22",13.7107,13.7609,13.5265,13.56,155480.0],["2011-03-23",13.56,13.6437,13.2587,13.2587,130860.0],["2011-03-24",13.3591,13.3926,13.175,13.2754,176842.0],["2011-03-25",13.3591,13.5767,13.2587,13.4428,91467.0],["2011-03-28",13.493,13.5265,13.2084,13.2419,93239.0],["2011-03-29",13.2587,13.3089,13.0578,13.3089,170217.0],["2011-03-30",13.3926,13.6102,13.3256,13.6102,132525.0],["2011-03-31",13.5935,14.0455,13.5265,13.9785,186477.0],["2011-04-01",14.1124,14.1794,13.945,14.0287,163699.0],["2011-04-04",14.079,14.1961,14.079,14.1292,279751.0],["2011-04-05",14.1292,14.2799,14.0957,14.2464,242059.0],["2011-04-06",14.3133,14.3133,14.1459,14.2799,190161.0],["2011-04-07",14.2464,14.2464,13.8446,13.8781,154772.0],["2011-04-08",13.9785,14.079,13.6939,13.6939,92459.0],["2011-04-11",13.6939,14.0455,13.6939,14.0287,280070.0],["2011-04-12",13.9116,14.079,13.8279,13.9618,291477.0],["2011-04-13",13.9953,14.0287,13.5935,13.6604,110916.0],["2011-04-14",13.5433,13.7944,13.5433,13.7609,405227.0],["2011-04-15",13.6939,14.079,13.6939,14.0455,136634.0],["2011-04-18",13.8613,13.8948,13.6437,13.7274,158173.0],["2011-04-19",13.7944,13.9116,13.7609,13.7944,185592.0],["2011-04-20",13.9618,13.9953,13.8279,13.9953,94089.0],["2011-04-21",14.0957,14.1794,13.945,14.1459,64792.0],["2011-04-25",14.1124,14.3133,13.9785,14.2631,144853.0],["2011-04-26",14.3301,14.7486,14.2296,14.6314,392792.0],["2011-04-27",14.6481,14.6984,14.3133,14.531,286624.0],["2011-04-28",14.5477,14.9997,14.464,14.9327,245708.0],["2011-04-29",14.9997,15.1002,14.6314,15.0667,238056.0],["2011-05-02",15.1336,15.2173,14.7319,14.7653,135076.0],["2011-05-03",14.6816,15.0332,14.5645,14.7486,283294.0],["2011-05-04",14.7988,14.983,14.4975,14.5812,252970.0],["2011-05-05",14.4138,14.5477,14.2296,14.3468,302777.0],["2011-05-06",14.4975,14.4975,14.2296,14.3133,236710.0],["2011-05-09",14.2631,14.4138,14.1292,14.397,165895.0],["2011-05-10",14.5142,15.2341,14.397,14.6481,183112.0],["2011-05-11",14.6061,14.7912,14.5388,14.6566,433141.0],["2011-05-12",14.6397,14.6566,14.3537,14.5556,131072.0],["2011-05-13",14.6061,14.6397,14.2022,14.2191,97808.0],["2011-05-16",14.1518,14.3873,14.0508,14.2695,133517.0],["2011-05-17",14.1518,14.2864,14.1181,14.2695,126219.0],["2011-05-18",14.32,14.3705,14.1349,14.3705,187186.0],["2011-05-19",14.4378,14.5051,14.2359,14.4546,84134.0],["2011-05-20",14.3537,14.4042,14.1349,14.2022,129018.0],["2011-05-23",13.9498,14.1517,13.9162,14.0508,114139.0],["2011-05-24",14.034,14.1013,13.9498,14.034,215278.0],["2011-05-25",13.9666,14.2527,13.7815,14.2022,105602.0],["2011-05-26",14.1349,14.421,14.1013,14.4042,55901.0],["2011-05-27",14.3705,14.6397,14.2695,14.5893,141062.0],["2011-05-31",14.6734,14.7744,14.5724,14.7575,404058.0],["2011-06-01",14.6566,14.7744,14.5219,14.5556,349184.0],["2011-06-02",14.5388,14.7575,14.5219,14.6229,281027.0],["2011-06-03",14.3537,14.6397,14.3368,14.3873,296897.0],["2011-06-06",14.4042,14.4883,14.0676,14.1854,367464.0],["2011-06-07",14.2359,14.5893,14.1686,14.421,278122.0],["2011-06-08",14.3537,14.5388,14.2191,14.4883,314291.0],["2011-06-09",14.5556,14.5556,14.3032,14.3705,227570.0],["2011-06-10",14.2527,14.3705,13.8825,13.9498,329807.0],["2011-06-13",13.9666,14.1686,13.7815,13.9162,172803.0],["2011-06-14",14.0508,14.2191,13.9162,14.0003,101422.0],["2011-06-15",13.8657,13.9835,13.7142,13.7984,219954.0],["2011-06-16",13.832,14.0676,13.7984,13.8657,215632.0],["2011-06-17",14.0676,14.1518,13.9498,14.0171,493541.0],["2011-06-20",13.9498,14.1854,13.9162,14.0676,127282.0],["2011-06-21",14.1349,14.2191,14.0508,14.1349,177019.0],["2011-06-22",14.0508,14.2191,13.9498,13.9835,146766.0],["2011-06-23",13.7984,13.9666,13.5628,13.7815,209220.0],["2011-06-24",13.7815,13.8657,13.5964,13.6469,250526.0],["2011-06-27",13.6301,13.9498,13.6301,13.8825,126751.0],["2011-06-28",13.8825,14.1349,13.8825,14.0676,151761.0],["2011-06-29",14.1517,14.2695,14.034,14.2022,77970.0],["2011-06-30",14.2527,14.4715,14.1686,14.3705,200045.0],["2011-07-01",14.4378,14.7912,14.3705,14.6566,203942.0],["2011-07-05",14.6902,14.9426,14.5724,14.8753,347590.0],["2011-07-06",14.8417,15.195,14.7744,15.195,224240.0],["2011-07-07",15.3128,15.4643,15.2455,15.3465,175389.0],["2011-07-08",15.2119,15.3128,15.0604,15.3128,125723.0],["2011-07-11",15.1277,15.1277,14.8753,14.9258,107338.0],["2011-07-12",14.909,15.195,14.7239,14.8248,266538.0],["2011-07-13",14.8921,15.0436,14.6734,14.6902,274402.0],["2011-07-14",14.7744,14.8585,14.3705,14.4378,180667.0],["2011-07-15",14.4378,14.6397,14.3873,14.5724,163557.0],["2011-07-18",14.5051,14.5219,14.219,14.3873,401082.0],["2011-07-19",14.4715,14.9931,14.4715,14.8753,229873.0],["2011-07-20",14.909,15.0772,14.8417,15.0436,132029.0],["2011-07-21",15.1277,15.296,15.0268,15.2119,136386.0],["2011-07-22",15.1782,15.3633,15.0941,15.2287,51579.0],["2011-07-25",15.0436,15.2119,15.0099,15.0099,124767.0],["2011-07-26",15.0436,15.0604,14.7744,14.9426,120799.0],["2011-07-27",14.909,14.9258,14.3368,14.3368,205926.0],["2011-07-28",14.3873,14.4715,14.2864,14.3705,166993.0],["2011-07-29",14.1686,14.3873,14.0171,14.32,164053.0],["2011-08-01",14.4715,14.6566,14.1013,14.2864,228668.0],["2011-08-02",14.1854,14.3873,13.6301,13.6301,161184.0],["2011-08-03",13.6133,13.7142,13.0411,13.6301,274544.0],["2011-08-04",13.2935,13.8152,12.6709,12.6878,263420.0],["2011-08-05",12.856,12.856,11.9474,11.981,487200.0],["2011-08-08",11.4257,11.9137,10.618,10.6685,699821.0],["2011-08-09",11.0329,11.5583,10.3719,11.5074,695393.0],["2011-08-10",11.1346,11.6599,10.9651,11.0498,472357.0],["2011-08-11",11.1515,12.2361,11.0329,12.0158,385707.0],["2011-08-12",12.1514,12.3209,11.8294,12.0836,216199.0],["2011-08-15",12.1853,12.6598,12.1175,12.6598,195617.0],["2011-08-16",12.4056,12.6937,12.3548,12.4395,330692.0],["2011-08-17",12.5582,12.7107,12.287,12.3378,213329.0],["2011-08-18",11.9141,12.0836,11.4566,11.5582,492478.0],["2011-08-19",11.2532,11.7277,11.2362,11.3888,257681.0],["2011-08-22",11.6938,11.6938,11.2023,11.4227,248329.0],["2011-08-23",11.4566,11.7447,11.3379,11.7277,315885.0],["2011-08-24",11.7108,11.8972,11.4057,11.6091,317621.0],["2011-08-25",11.8294,11.9311,11.1515,11.2362,264377.0],["2011-08-26",11.1685,11.4396,10.9312,11.2871,274331.0],["2011-08-29",11.3718,12.0328,11.3718,11.9819,239863.0],["2011-08-30",11.9141,12.1345,11.6599,12.0497,173689.0],["2011-08-31",12.1175,12.3378,11.9311,12.2361,297180.0],["2011-09-01",12.2192,12.3039,11.7447,11.7616,361973.0],["2011-09-02",11.4905,11.4905,11.0837,11.0837,521775.0],["2011-09-06",10.7787,11.0668,10.6431,11.0159,320667.0],["2011-09-07",11.2023,11.6091,11.0668,11.6091,231502.0],["2011-09-08",11.5243,11.626,11.1176,11.321,215880.0],["2011-09-09",11.1685,11.2532,10.6431,10.8126,230156.0],["2011-09-12",10.5583,10.8803,10.5583,10.8634,188815.0],["2011-09-13",10.9142,11.0498,10.6939,10.8295,226366.0],["2011-09-14",10.8973,11.0159,10.6431,10.9142,214675.0],["2011-09-15",11.0498,11.1346,10.8634,11.1176,115592.0],["2011-09-16",11.2023,11.321,11.0329,11.2701,358182.0],["2011-09-19",11.0159,11.0668,10.7617,10.8126,138299.0],["2011-09-20",10.8973,10.982,10.6431,10.6431,154170.0],["2011-09-21",10.66,10.7617,10.0838,10.0838,230333.0],["2011-09-22",9.711,10.0838,9.711,9.9652,413799.0],["2011-09-23",9.9482,10.1685,9.8465,10.1685,308339.0],["2011-09-26",10.3211,10.355,9.9821,10.338,181553.0],["2011-09-27",10.5922,10.7617,10.3211,10.4228,244078.0],["2011-09-28",10.4567,10.4736,9.8974,9.9143,232884.0],["2011-09-29",10.1855,10.2533,9.9652,10.2194,222079.0],["2011-09-30",10.016,10.3041,9.9143,9.9143,237489.0],["2011-10-03",9.8465,9.9991,9.1517,9.1686,440474.0],["2011-10-04",9.05,9.7788,8.8975,9.7279,354250.0],["2011-10-05",9.694,9.711,9.1178,9.6432,284888.0],["2011-10-06",9.5923,9.8635,9.4737,9.8465,218431.0],["2011-10-07",9.8804,9.9143,9.1517,9.1686,243618.0],["2011-10-10",9.4059,9.7279,9.3042,9.7279,195971.0],["2011-10-11",9.5923,9.7957,9.4906,9.6262,146943.0],["2011-10-12",9.7449,10.0669,9.694,9.9313,243653.0],["2011-10-13",9.8465,9.9313,9.5076,9.8635,339230.0],["2011-10-14",9.9991,10.0669,9.8635,9.9313,177302.0],["2011-10-17",9.7957,9.8804,9.5584,9.6093,273127.0],["2011-10-18",9.6432,10.1007,9.5584,10.0499,233167.0],["2011-10-19",10.0499,10.1685,9.8126,9.8974,172732.0],["2011-10-20",9.8974,10.033,9.7279,10.016,252651.0],["2011-10-21",10.2194,10.4228,10.1177,10.4228,222752.0],["2011-10-24",10.4567,10.6939,10.3719,10.6939,232884.0],["2011-10-25",10.5922,10.6261,10.3041,10.3211,146270.0],["2011-10-26",10.5075,10.7109,10.2024,10.677,210743.0],["2011-10-27",11.1007,11.3888,10.982,11.3379,436932.0],["2011-10-28",11.2532,11.4566,11.1684,11.3549,226047.0],["2011-10-31",11.1854,11.304,11.0668,11.1176,192145.0],["2011-11-01",10.6431,11.0159,10.4567,10.5244,323926.0],["2011-11-02",10.7448,10.9481,10.5414,10.8464,181270.0],["2011-11-03",11.2023,11.5752,11.0837,11.4227,172130.0],["2011-11-04",11.2701,11.3379,11.0498,11.304,122996.0],["2011-11-07",11.2871,11.6091,11.0159,11.2871,126574.0],["2011-11-08",11.3549,11.5582,11.0159,11.5582,142940.0],["2011-11-09",11.1854,11.2871,10.7448,10.7448,226047.0],["2011-11-10",10.982,10.982,10.5075,10.5753,198663.0],["2011-11-11",10.7109,11.0498,10.6092,11.0498,110278.0],["2011-11-14",10.9651,11.0837,10.5753,10.6092,127849.0],["2011-11-15",10.5583,10.9142,10.4567,10.8295,101811.0],["2011-11-16",10.677,10.9142,10.6092,10.66,141346.0],["2011-11-17",10.6261,10.677,10.338,10.3889,135288.0],["2011-11-18",10.4058,10.5075,10.2533,10.3041,187717.0],["2011-11-21",10.1516,10.1685,9.8974,9.9821,173830.0],["2011-11-22",9.9652,10.016,9.6601,9.6771,142763.0],["2011-11-23",9.5415,9.5923,9.2534,9.2534,197246.0],["2011-11-25",9.2195,9.3551,9.1517,9.1517,103760.0],["2011-11-28",9.5076,9.5415,9.2873,9.4398,295338.0],["2011-11-29",9.4906,9.6262,9.3551,9.4737,134332.0],["2011-11-30",9.8635,10.1346,9.7787,10.0838,419786.0],["2011-12-01",10.0499,10.1855,9.9143,9.9143,377099.0],["2011-12-02",10.0499,10.1855,9.9652,9.9652,220131.0],["2011-12-05",10.1787,10.2128,9.9396,10.042,225445.0],["2011-12-06",10.0249,10.3665,9.9908,10.264,295161.0],["2011-12-07",10.1787,10.5885,10.1616,10.5544,313228.0],["2011-12-08",10.469,10.469,10.1103,10.2299,277661.0],["2011-12-09",10.3153,10.4348,10.1616,10.3324,278582.0],["2011-12-12",10.247,10.3324,10.0079,10.1957,265156.0],["2011-12-13",10.2982,10.4861,9.9054,9.9566,226011.0],["2011-12-14",9.8712,10.1445,9.8542,10.0249,228987.0],["2011-12-15",10.1445,10.2299,9.9908,10.1957,204225.0],["2011-12-16",10.247,10.5544,10.1445,10.4861,4981109.0],["2011-12-19",10.5715,10.691,10.0249,10.1787,620540.0],["2011-12-20",10.4007,10.6056,10.3324,10.6056,351345.0],["2011-12-21",10.5544,10.691,10.4348,10.5885,179073.0],["2011-12-22",10.6398,11.1863,10.3665,11.118,769502.0],["2011-12-23",11.118,11.2033,11.0667,11.135,189276.0],["2011-12-27",11.0667,11.2717,10.9984,11.1692,106062.0],["2011-12-28",11.135,11.1692,10.913,10.9472,230369.0],["2011-12-29",10.9472,11.0667,10.9301,10.9984,90759.0],["2011-12-30",10.9472,11.0667,10.913,10.9472,113289.0],["2012-01-03",11.2375,11.34,11.1692,11.2546,276598.0],["2012-01-04",11.135,11.1863,10.9813,10.9984,145916.0],["2012-01-05",10.9301,11.2375,10.8789,11.1692,254210.0],["2012-01-06",11.1521,11.2204,11.0326,11.1009,209539.0],["2012-01-09",11.1863,11.2033,10.9813,11.1009,172732.0],["2012-01-10",11.2375,11.4424,11.1863,11.4254,148608.0],["2012-01-11",11.3229,11.6474,11.2546,11.6132,546927.0],["2012-01-12",11.6474,11.6815,11.5278,11.6303,401046.0],["2012-01-13",11.4766,11.6303,11.3571,11.562,260090.0],["2012-01-17",11.6986,11.8182,11.5791,11.6986,218572.0],["2012-01-18",11.6986,11.9719,11.6986,11.9548,249179.0],["2012-01-19",11.9889,12.006,11.8182,11.8865,154382.0],["2012-01-20",11.8694,12.0914,11.8694,12.0743,192606.0],["2012-01-23",12.0914,12.2793,11.9548,12.228,201427.0],["2012-01-24",12.1597,12.3305,12.1085,12.2964,247940.0],["2012-01-25",12.2622,12.5525,12.211,12.5355,205996.0],["2012-01-26",12.6208,12.6892,12.433,12.6721,234088.0],["2012-01-27",12.5867,12.7575,12.4842,12.5867,218891.0],["2012-01-30",12.4842,12.6038,12.1939,12.3305,149600.0],["2012-01-31",12.3988,12.6208,12.211,12.5867,341710.0],["2012-02-01",12.6721,12.8429,12.6038,12.7916,314220.0],["2012-02-02",12.7916,12.9966,12.7233,12.9795,181128.0],["2012-02-03",13.1844,13.2869,13.0307,13.2698,153249.0],["2012-02-06",13.2527,13.3381,13.0478,13.0649,120835.0],["2012-02-07",13.0563,13.2624,13.0563,13.1422,210850.0],["2012-02-08",13.1937,13.2968,12.936,12.9876,216163.0],["2012-02-09",12.9876,13.0735,12.8845,12.9704,113927.0],["2012-02-10",12.8673,12.9704,12.7814,12.833,154063.0],["2012-02-13",13.0563,13.1594,12.8501,13.1078,194200.0],["2012-02-14",13.0219,13.0563,12.6783,12.7986,141346.0],["2012-02-15",12.8158,13.0219,12.5924,12.6612,124802.0],["2012-02-16",12.6268,12.936,12.6268,12.8158,165647.0],["2012-02-17",12.8501,12.8673,12.7299,12.7642,179392.0],["2012-02-21",12.833,12.9876,12.6096,12.6096,126326.0],["2012-02-22",12.6612,12.6955,12.3004,12.3691,148998.0],["2012-02-23",12.8673,12.9532,12.3519,12.7986,380748.0],["2012-02-24",12.7814,12.9017,12.7299,12.8501,116690.0],["2012-02-27",12.7814,12.9189,12.5753,12.8158,110420.0],["2012-02-28",12.7814,12.8845,12.6783,12.7299,142904.0],["2012-02-29",12.7471,12.9017,12.644,12.6955,229908.0],["2012-03-01",12.6955,12.8673,12.4894,12.5066,188319.0],["2012-03-02",12.5066,12.6783,12.455,12.5237,189524.0],["2012-03-05",12.4722,12.8501,12.455,12.8501,114210.0],["2012-03-06",12.6612,12.7986,12.5237,12.5409,179073.0],["2012-03-07",12.6268,12.6783,12.4207,12.4378,284569.0],["2012-03-08",12.5237,12.5409,12.3004,12.3176,297570.0],["2012-03-09",12.3004,12.5581,12.3004,12.4722,202206.0],["2012-03-12",12.5066,12.6612,12.4035,12.455,161892.0],["2012-03-13",12.5581,12.936,12.5237,12.9017,226082.0],["2012-03-14",12.8845,13.0219,12.7814,12.7814,151442.0],["2012-03-15",12.833,12.9017,12.7299,12.7642,133304.0],["2012-03-16",12.7642,12.9876,12.7471,12.936,217757.0],["2012-03-19",12.9017,13.2968,12.8673,13.1765,111057.0],["2012-03-20",13.0391,13.2453,13.0048,13.1422,88704.0],["2012-03-21",13.1765,13.2968,13.0906,13.0906,131214.0],["2012-03-22",12.9532,12.9876,12.644,12.833,188071.0],["2012-03-23",12.7471,12.7986,12.5581,12.7642,328390.0],["2012-03-26",12.9017,13.2109,12.9017,13.1937,165647.0],["2012-03-27",13.2281,13.2968,13.0906,13.0906,105035.0],["2012-03-28",13.0563,13.1078,12.8673,12.936,139433.0],["2012-03-29",12.8845,13.0906,12.7471,13.0563,110561.0],["2012-03-30",13.1937,13.1937,13.0219,13.0219,217509.0],["2012-04-02",12.9876,13.3655,12.9532,13.3483,244751.0],["2012-04-03",13.3312,13.3655,13.1594,13.2624,194483.0],["2012-04-04",13.0735,13.1765,12.9189,13.0906,173193.0],["2012-04-05",12.9876,13.0906,12.9876,13.0048,80627.0],["2012-04-09",12.7471,12.8158,12.6783,12.7471,144640.0],["2012-04-10",12.7127,12.7127,12.1801,12.1801,239154.0],["2012-04-11",12.3519,12.3863,12.1973,12.266,152327.0],["2012-04-12",12.2317,12.455,12.1458,12.4207,199478.0],["2012-04-13",12.3348,12.3691,12.1973,12.3691,196290.0],["2012-04-16",12.4722,12.833,12.3519,12.7642,186690.0],["2012-04-17",12.8845,13.1937,12.7986,12.9876,293921.0],["2012-04-18",12.9017,13.0048,12.8501,12.8673,184068.0],["2012-04-19",12.9017,12.9704,12.7127,12.7986,166816.0],["2012-04-20",12.9017,13.1078,12.8845,13.0219,113856.0],["2012-04-23",12.7127,12.7986,12.6096,12.7642,149316.0],["2012-04-24",12.7127,13.2281,12.7127,13.1765,175035.0],["2012-04-25",13.314,13.4686,13.1937,13.2281,128097.0],["2012-04-26",13.1594,13.3312,13.0906,13.2624,71877.0],["2012-04-27",13.314,13.5373,13.1594,13.4858,106629.0],["2012-04-30",13.4171,13.5717,13.314,13.503,293638.0],["2012-05-01",13.4514,13.8294,13.3999,13.4514,135855.0],["2012-05-02",13.2968,13.5545,13.2281,13.5201,92105.0],["2012-05-03",13.4686,13.503,13.2968,13.3483,99403.0],["2012-05-04",13.2453,13.3999,13.1937,13.2968,201568.0],["2012-05-07",13.2109,13.3827,13.1422,13.3483,81123.0],["2012-05-08",13.2281,13.4171,13.1594,13.3999,127672.0],["2012-05-09",13.2453,13.3999,13.1937,13.2796,83249.0],["2012-05-10",13.3483,13.5545,13.1078,13.1765,149812.0],["2012-05-11",13.1422,13.3312,12.9532,13.2281,98127.0],["2012-05-14",13.0639,13.2367,12.9775,12.9775,117115.0],["2012-05-15",13.0121,13.0985,12.8911,12.9775,129903.0],["2012-05-16",13.0812,13.0812,12.7183,12.7529,153355.0],["2012-05-17",12.7356,12.7529,12.4073,12.4073,309225.0],["2012-05-18",12.39,12.4591,12.2517,12.3382,283471.0],["2012-05-21",12.3209,12.6319,12.2863,12.6146,141806.0],["2012-05-22",12.5974,12.701,12.4418,12.5801,252793.0],["2012-05-23",12.4245,12.6146,12.3209,12.6146,114423.0],["2012-05-24",12.6146,12.7874,12.4591,12.6665,77758.0],["2012-05-25",12.701,12.822,12.5973,12.822,94726.0],["2012-05-29",12.9084,12.9948,12.6492,12.9084,114777.0],["2012-05-30",12.7702,12.822,12.4937,12.4937,148962.0],["2012-05-31",12.4937,12.5974,12.3036,12.511,279291.0],["2012-06-01",12.3036,12.3381,11.9753,12.0098,232636.0],["2012-06-04",12.0444,12.1135,11.837,12.0617,185804.0],["2012-06-05",11.9234,12.1999,11.8889,12.1308,202348.0],["2012-06-06",12.2863,12.6665,12.2172,12.5282,242201.0],["2012-06-07",12.7183,12.7356,12.4591,12.4937,141913.0],["2012-06-08",12.4418,12.7183,12.4073,12.7183,97525.0],["2012-06-11",12.8738,12.8738,12.2863,12.2863,159377.0],["2012-06-12",12.39,12.4764,12.1481,12.4418,97383.0],["2012-06-13",12.4073,12.4764,12.2345,12.3209,290414.0],["2012-06-14",12.3554,12.5801,12.269,12.4245,132950.0],["2012-06-15",12.4245,12.701,12.4245,12.6492,246381.0],["2012-06-18",12.5801,12.8047,12.4245,12.6492,155339.0],["2012-06-19",12.701,13.0294,12.6319,13.0121,128841.0],["2012-06-20",13.1158,13.1676,12.8393,12.8738,148679.0],["2012-06-21",12.9084,12.9602,12.4591,12.4764,149812.0],["2012-06-22",12.5974,12.8393,12.511,12.7183,309933.0],["2012-06-25",12.5455,12.7356,12.5282,12.5455,145349.0],["2012-06-26",12.5801,12.7702,12.4073,12.701,130647.0],["2012-06-27",12.701,12.9084,12.701,12.7874,80592.0],["2012-06-28",12.6319,13.0121,12.6319,13.0121,103016.0],["2012-06-29",13.3404,13.4095,13.1849,13.3922,125865.0],["2012-07-02",13.4095,13.5132,13.2886,13.4959,152682.0],["2012-07-03",13.4787,13.7897,13.4787,13.7551,82221.0],["2012-07-05",13.7551,13.8243,13.5823,13.6169,66634.0],["2012-07-06",13.4268,13.7206,13.3577,13.6515,95647.0],["2012-07-09",13.3058,13.6169,13.1676,13.4787,182828.0],["2012-07-10",13.5305,13.6687,13.254,13.3577,86650.0],["2012-07-11",13.3231,13.4268,13.2713,13.375,217509.0],["2012-07-12",13.2367,13.8761,13.2022,13.807,179711.0],["2012-07-13",13.8243,13.9798,13.7379,13.807,162601.0],["2012-07-16",13.807,13.8415,13.6514,13.686,107657.0],["2012-07-17",13.7724,13.8415,13.565,13.7033,185485.0],["2012-07-18",13.7033,13.7724,13.5823,13.6342,73755.0],["2012-07-19",13.6687,13.7551,13.254,13.3058,216766.0],["2012-07-20",13.3231,13.375,12.9948,13.2022,161503.0],["2012-07-23",12.9602,13.1676,12.9084,13.0812,144073.0],["2012-07-24",13.1676,13.1676,12.943,12.9602,92920.0],["2012-07-25",13.0812,13.0812,12.8738,12.9084,110065.0],["2012-07-26",13.0812,13.1158,12.8566,12.9602,100324.0],["2012-07-27",12.9775,13.1849,12.9084,13.0294,160582.0],["2012-07-30",13.0294,13.254,13.0121,13.0466,165293.0],["2012-07-31",13.0639,13.3577,12.9775,13.1158,183820.0],["2012-08-01",13.1676,13.686,13.1676,13.2194,172095.0],["2012-08-02",13.1503,13.3404,13.1158,13.2194,107444.0],["2012-08-03",13.3922,13.4959,13.375,13.4095,196396.0],["2012-08-06",13.4614,13.5478,13.4441,13.4787,108578.0],["2012-08-07",13.5478,13.5478,13.3058,13.3058,109180.0],["2012-08-08",13.245,13.6448,12.9669,13.4014,200541.0],["2012-08-09",13.4362,13.5405,13.3493,13.471,117788.0],["2012-08-10",13.3667,13.5057,13.245,13.3667,78962.0],["2012-08-13",13.3319,13.4362,13.2102,13.4362,58841.0],["2012-08-14",13.4884,13.5926,13.2798,13.3145,96675.0],["2012-08-15",13.2624,13.8012,13.2624,13.4014,129266.0],["2012-08-16",13.4014,13.5753,13.2624,13.5753,84772.0],["2012-08-17",13.5405,13.6969,13.4536,13.6795,91149.0],["2012-08-20",13.61,13.6622,13.5057,13.5753,71063.0],["2012-08-21",13.61,13.9924,13.5926,13.9577,273410.0],["2012-08-22",13.975,13.975,13.6622,13.8534,149883.0],["2012-08-23",13.8012,13.9229,13.7143,13.7838,92920.0],["2012-08-24",13.7143,13.9403,13.6448,13.8881,114671.0],["2012-08-27",13.9055,13.9751,13.7839,13.8012,126963.0],["2012-08-28",13.836,13.8534,13.6795,13.6795,186796.0],["2012-08-29",13.7491,13.8534,13.6796,13.6969,123527.0],["2012-08-30",13.6448,13.8012,13.6448,13.7838,92459.0],["2012-08-31",13.9229,14.0446,13.7143,13.8881,271639.0],["2012-09-04",13.8534,14.0446,13.7143,14.0272,145313.0],["2012-09-05",14.0793,14.0793,13.7491,13.8708,210920.0],["2012-09-06",13.9924,14.1315,13.9403,14.1141,139291.0],["2012-09-07",14.201,14.2184,14.062,14.1315,102485.0],["2012-09-10",14.1141,14.1662,13.975,13.975,89448.0],["2012-09-11",14.0272,14.1489,13.975,14.1489,106417.0],["2012-09-12",14.2184,14.2532,14.0793,14.2184,114777.0],["2012-09-13",14.201,14.566,14.1489,14.427,142444.0],["2012-09-14",14.4096,14.7572,14.4096,14.5487,176594.0],["2012-09-17",14.4965,14.6529,14.3574,14.4096,115025.0],["2012-09-18",14.4096,14.427,14.3053,14.3748,95577.0],["2012-09-19",14.427,14.4791,14.0967,14.0967,232353.0],["2012-09-20",14.062,14.1141,13.7839,13.8012,112935.0],["2012-09-21",13.9055,13.9577,13.7317,13.8708,868125.0],["2012-09-24",13.836,13.9924,13.6622,13.7838,183643.0],["2012-09-25",13.8708,13.9055,13.5231,13.5926,253678.0],["2012-09-26",13.61,13.7317,13.5579,13.6448,174787.0],["2012-09-27",13.6796,13.9403,13.6274,13.9229,461588.0],["2012-09-28",13.836,14.1663,13.8012,13.8012,532438.0],["2012-10-01",13.836,14.0272,13.6796,13.836,466016.0],["2012-10-02",13.8881,14.0098,13.7665,13.9403,293709.0],["2012-10-03",13.9403,14.1662,13.8881,14.0272,289635.0],["2012-10-04",14.062,14.1836,13.9229,13.9924,138087.0],["2012-10-05",14.0967,14.2532,14.0272,14.201,140070.0],["2012-10-08",14.0967,14.201,14.0967,14.1663,50374.0],["2012-10-09",14.2184,14.3227,14.0967,14.1489,104787.0],["2012-10-10",14.1663,14.2532,14.0793,14.1663,96179.0],["2012-10-11",14.2532,14.3575,14.2184,14.3053,95718.0],["2012-10-12",14.2879,14.3748,14.1836,14.1836,96675.0],["2012-10-15",14.1662,14.2879,14.0272,14.2358,113254.0],["2012-10-16",14.3401,14.427,14.2358,14.427,108400.0],["2012-10-17",14.4096,14.5487,14.2532,14.5487,175779.0],["2012-10-18",14.4965,14.6877,14.4791,14.6703,265475.0],["2012-10-19",14.6182,14.8268,14.5139,14.5834,202702.0],["2012-10-22",14.4965,14.6703,14.4444,14.6529,297783.0],["2012-10-23",14.566,14.6529,14.4444,14.5834,160015.0],["2012-10-24",14.6008,14.6529,14.3922,14.566,218076.0],["2012-10-25",14.6703,14.8963,14.3227,14.6008,203765.0],["2012-10-26",14.566,14.6356,14.2184,14.3748,131746.0],["2012-10-31",14.3922,14.6356,14.3227,14.6182,162849.0],["2012-11-01",14.6008,14.6877,14.2358,14.427,223107.0],["2012-11-02",14.5313,14.7051,14.4791,14.5487,174256.0],["2012-11-05",14.5487,14.7746,14.427,14.7225,162176.0],["2012-11-06",14.7225,14.8094,14.5139,14.566,129655.0],["2012-11-07",14.4791,14.6356,14.3922,14.4965,187611.0],["2012-11-08",14.5139,14.5139,14.2184,14.2879,167844.0],["2012-11-09",14.201,14.2879,13.975,13.9924,122535.0],["2012-11-12",14.0272,14.1141,13.8186,14.0446,137059.0],["2012-11-13",14.062,14.2532,13.9924,14.1663,152257.0],["2012-11-14",14.1489,14.1836,13.6622,13.7143,185981.0],["2012-11-15",13.7317,13.7665,13.5405,13.6274,163203.0],["2012-11-16",13.5579,13.7143,13.3319,13.7143,180597.0],["2012-11-19",13.8012,13.9403,13.6622,13.9229,157039.0],["2012-11-20",13.9403,14.2532,13.8708,14.1663,208405.0],["2012-11-21",14.1662,14.3053,14.062,14.2879,105708.0],["2012-11-23",14.4444,14.4791,14.2705,14.4444,95718.0],["2012-11-26",14.3575,14.6182,14.3575,14.566,167383.0],["2012-11-27",14.4791,14.7572,14.3748,14.427,234832.0],["2012-11-28",14.427,14.6008,14.2705,14.5139,155339.0],["2012-11-29",14.6008,14.7572,14.3922,14.4096,295055.0],["2012-11-30",14.4791,14.5487,14.2358,14.2705,306072.0],["2012-12-03",14.3748,14.4791,14.2705,14.3574,262039.0],["2012-12-04",14.427,14.5139,14.2879,14.4965,164337.0],["2012-12-05",14.5751,14.645,14.1907,14.3305,171103.0],["2012-12-06",14.313,14.348,14.2081,14.2781,113395.0],["2012-12-07",14.3654,14.5402,14.2431,14.3305,207378.0],["2012-12-10",14.2955,14.4004,14.2606,14.3305,237914.0],["2012-12-11",14.4004,14.4004,14.2781,14.2955,327044.0],["2012-12-12",14.2256,14.2256,13.981,14.0159,584690.0],["2012-12-13",13.981,14.0858,13.8936,13.981,290414.0],["2012-12-14",13.9285,14.2256,13.9285,14.1382,106594.0],["2012-12-17",14.2082,14.4004,14.0683,14.3829,220308.0],["2012-12-18",14.3829,14.5752,14.3654,14.5227,169154.0],["2012-12-19",14.5402,14.6101,14.4179,14.4528,165080.0],["2012-12-20",14.5052,14.6451,14.4004,14.6101,245495.0],["2012-12-21",14.5577,14.6101,14.4179,14.4528,510120.0],["2012-12-24",14.4703,14.4703,14.3305,14.4179,55617.0],["2012-12-26",14.4703,14.5402,14.3305,14.4528,137272.0],["2012-12-27",14.4878,14.5926,14.348,14.5751,97171.0],["2012-12-28",14.5402,14.5751,14.4528,14.4703,108755.0],["2012-12-31",14.4528,14.6101,14.348,14.5926,123279.0],["2013-01-02",14.8373,14.9247,14.5926,14.6276,347661.0],["2013-01-03",14.715,14.8373,14.5751,14.6276,214392.0],["2013-01-04",14.7324,14.8198,14.6276,14.8198,174822.0],["2013-01-07",14.7499,14.9946,14.7499,14.9421,185485.0],["2013-01-08",14.9771,15.0295,14.8548,14.9596,135323.0],["2013-01-09",15.0295,15.0295,14.8373,14.9247,96958.0],["2013-01-10",14.9596,14.9771,14.7674,14.9247,117080.0],["2013-01-11",14.9771,14.9771,14.715,14.9072,103583.0],["2013-01-14",14.9072,15.047,14.8373,15.0295,168375.0],["2013-01-15",15.082,15.0994,14.9596,15.047,165080.0],["2013-01-16",14.9946,15.0994,14.8548,15.0121,202702.0],["2013-01-17",15.0645,15.1519,15.0121,15.0645,186725.0],["2013-01-18",15.0994,15.1868,15.047,15.1344,160334.0],["2013-01-22",15.1693,15.3616,15.1693,15.3441,146164.0],["2013-01-23",15.2917,15.4315,15.2917,15.3266,125015.0],["2013-01-24",15.3091,15.5014,15.2917,15.5014,151867.0],["2013-01-25",15.5713,15.5888,15.4315,15.5888,315282.0],["2013-01-28",15.5713,15.6587,15.5363,15.5888,134296.0],["2013-01-29",15.5363,15.6936,15.5363,15.6936,131639.0],["2013-01-30",15.6412,15.7111,15.449,15.5713,157712.0],["2013-01-31",15.5189,15.5888,15.449,15.5538,223284.0],["2013-02-01",15.6237,15.8684,15.5888,15.7635,438739.0],["2013-02-04",15.6762,15.816,15.5538,15.6587,194554.0],["2013-02-05",15.6762,15.6936,15.5538,15.5888,147581.0],["2013-02-06",15.4922,15.6151,15.4395,15.58,136386.0],["2013-02-07",15.5624,15.6678,15.4219,15.4395,231396.0],["2013-02-08",15.5097,15.8259,15.4922,15.7732,154630.0],["2013-02-11",15.7381,15.8259,15.6678,15.7029,93805.0],["2013-02-12",15.7732,15.8962,15.6678,15.8962,109817.0],["2013-02-13",15.861,15.9137,15.7908,15.8962,147474.0],["2013-02-14",15.8962,16.3177,15.8962,16.1948,214002.0],["2013-02-15",16.2826,16.4231,16.1772,16.4055,214180.0],["2013-02-19",16.5636,16.9676,16.4934,16.6339,248931.0],["2013-02-20",16.6866,16.8271,16.4582,16.4582,252545.0],["2013-02-21",16.4758,16.5109,16.1596,16.3001,143861.0],["2013-02-22",16.4407,16.7041,16.4231,16.669,316699.0],["2013-02-25",16.8271,16.9149,16.4231,16.4758,309473.0],["2013-02-26",16.5987,16.8095,16.5812,16.7217,428926.0],["2013-02-27",16.7744,17.1433,16.7744,17.0027,340328.0],["2013-02-28",17.0379,17.2311,17.0027,17.073,411674.0],["2013-03-01",17.0203,17.4243,16.8622,17.4067,281027.0],["2013-03-04",17.4067,17.6351,17.3892,17.5999,376603.0],["2013-03-05",17.7229,17.9864,17.7053,17.8458,274863.0],["2013-03-06",17.9688,18.2498,17.8634,17.8985,234513.0],["2013-03-07",17.9512,18.1093,17.8985,17.9161,233451.0],["2013-03-08",18.0742,18.1093,17.8283,18.0039,281558.0],["2013-03-11",17.8458,18.1093,17.8283,17.9512,371502.0],["2013-03-12",17.8985,17.9864,17.6702,17.6878,683136.0],["2013-03-13",17.7405,17.7932,17.5999,17.7053,642999.0],["2013-03-14",17.7932,18.0391,17.6351,17.9512,1301231.0],["2013-03-15",18.0215,18.162,17.8283,18.1444,517205.0],["2013-03-18",18.0215,18.2147,18.0215,18.1444,300262.0],["2013-03-19",18.1269,18.2498,18.0039,18.1093,213754.0],["2013-03-20",18.1269,18.4255,18.1269,18.3904,550363.0],["2013-03-21",18.2674,18.4957,18.2674,18.3552,226614.0],["2013-03-22",18.3552,18.5484,18.3552,18.4957,169544.0],["2013-03-25",18.4782,18.7592,18.4782,18.7065,252616.0],["2013-03-26",18.7241,19.0403,18.7241,19.0403,290768.0],["2013-03-27",18.8997,19.0403,18.847,18.8822,259842.0],["2013-03-28",18.9349,19.0402,18.6363,18.7768,711440.0],["2013-04-01",18.8119,18.847,18.5133,18.6011,399984.0],["2013-04-02",18.7241,18.8646,18.5484,18.5836,217580.0],["2013-04-03",18.6538,18.7943,18.3904,18.4431,146553.0],["2013-04-04",18.3904,18.5309,18.3201,18.4782,352231.0],["2013-04-05",18.2674,18.6187,18.2674,18.6011,269938.0],["2013-04-08",18.6538,18.7943,18.5133,18.7943,263845.0],["2013-04-09",18.6714,18.97,18.6363,18.8119,4465959.0],["2013-04-10",18.8997,18.97,18.7241,18.7943,490353.0],["2013-04-11",18.847,19.2335,18.8119,19.0754,477954.0],["2013-04-12",19.0051,19.0929,18.5309,18.7592,985630.0],["2013-04-15",18.5836,18.7065,18.1971,18.2147,739851.0],["2013-04-16",18.3025,18.6363,18.2674,18.4255,479973.0],["2013-04-17",18.3728,18.3904,17.881,18.2674,379827.0],["2013-04-18",18.2498,18.3201,17.9864,18.2323,331295.0],["2013-04-19",18.2323,18.7592,18.2147,18.7592,443273.0],["2013-04-22",18.8119,18.8295,18.4606,18.6538,285596.0],["2013-04-23",18.7944,18.8997,18.6538,18.8822,253537.0],["2013-04-24",18.8119,19.1281,18.7592,19.1281,264341.0],["2013-04-25",19.1281,19.374,19.0051,19.1632,267352.0],["2013-04-26",19.0929,19.3389,19.0578,19.1281,367534.0],["2013-04-29",19.1281,19.3213,19.1105,19.251,230936.0],["2013-04-30",19.1632,19.374,19.093,19.1808,849598.0],["2013-05-01",19.1281,19.3564,19.0051,19.0227,600560.0],["2013-05-02",19.0403,19.4618,18.97,19.251,245354.0],["2013-05-03",19.4618,19.6023,19.2335,19.4618,192110.0],["2013-05-06",19.4442,19.6023,19.3564,19.5672,166250.0],["2013-05-07",19.5321,19.8131,19.4442,19.7077,126361.0],["2013-05-08",19.7253,19.8131,19.5672,19.8131,351912.0],["2013-05-09",19.6902,19.7604,19.1632,19.2159,291725.0],["2013-05-10",19.1808,19.3037,18.9876,19.1456,205819.0],["2013-05-13",19.0578,19.1808,18.9876,19.1281,248790.0],["2013-05-14",19.1369,19.4897,19.1016,19.4367,227995.0],["2013-05-15",19.3133,19.7013,19.2956,19.7013,195829.0],["2013-05-16",19.5955,19.7189,19.2251,19.3309,221760.0],["2013-05-17",19.4367,19.5602,19.4367,19.5426,170465.0],["2013-05-20",19.472,19.5426,19.3838,19.472,163168.0],["2013-05-21",19.5249,19.5955,19.3309,19.4015,182403.0],["2013-05-22",19.4191,19.6307,18.7489,18.837,169296.0],["2013-05-23",18.6607,18.7136,18.3256,18.5725,169048.0],["2013-05-24",18.5372,18.5901,18.3432,18.5372,139362.0],["2013-05-28",18.8547,19.0311,18.3961,18.5549,210637.0],["2013-05-29",18.4138,18.5372,18.0786,18.4138,552453.0],["2013-05-30",18.4138,18.6078,18.2197,18.3961,360733.0],["2013-05-31",18.3256,18.5019,18.0434,18.2021,436188.0],["2013-06-03",18.2726,18.4843,17.9375,18.2021,343906.0],["2013-06-04",18.1845,18.3432,17.5495,17.5671,528399.0],["2013-06-05",17.4966,17.6553,17.2673,17.3202,167879.0],["2013-06-06",17.2673,17.3908,17.0027,17.2673,349822.0],["2013-06-07",17.3908,17.4084,16.8969,17.0204,281487.0],["2013-06-10",17.0733,17.1262,16.8616,16.9322,245602.0],["2013-06-11",16.8264,16.8616,16.5442,16.7558,371219.0],["2013-06-12",16.844,16.844,16.5089,16.5442,378445.0],["2013-06-13",16.5089,16.9675,16.4031,16.8793,224311.0],["2013-06-14",16.8087,17.1615,16.65,17.0027,218183.0],["2013-06-17",17.1615,17.4084,17.0556,17.3026,418334.0],["2013-06-18",17.3555,17.7259,17.2497,17.6906,419255.0],["2013-06-19",17.7259,17.7788,17.2849,17.4613,405935.0],["2013-06-20",17.2144,17.2497,16.8264,16.9322,440262.0],["2013-06-21",17.0733,17.1791,16.844,17.0733,500874.0],["2013-06-24",16.8969,17.1438,16.7029,16.8616,494852.0],["2013-06-25",17.0027,17.3555,16.8969,17.2849,364063.0],["2013-06-26",17.3908,17.5671,17.3908,17.4437,268309.0],["2013-06-27",17.5319,17.9728,17.5319,17.867,485500.0],["2013-06-28",17.7788,17.9375,17.7082,17.8141,468071.0],["2013-07-01",17.867,18.0081,17.8141,17.9552,264483.0],["2013-07-02",17.9199,18.2021,17.9199,18.1845,330586.0],["2013-07-03",18.1845,18.2021,17.9728,18.0081,205430.0],["2013-07-05",18.255,18.2727,17.8493,18.0786,335191.0],["2013-07-08",18.0786,18.255,18.0786,18.1139,290910.0],["2013-07-09",18.1668,18.3256,18.1492,18.2021,311350.0],["2013-07-10",18.2021,18.4314,18.0963,18.3961,552878.0],["2013-07-11",18.6078,18.9429,18.5196,18.9429,641688.0],["2013-07-12",18.8723,18.9605,18.6254,18.89,280601.0],["2013-07-15",18.89,19.0663,18.7841,18.9958,289245.0],["2013-07-16",18.9429,19.1016,18.5725,18.5725,357615.0],["2013-07-17",18.5901,18.7665,18.5196,18.6607,213967.0],["2013-07-18",18.6607,19.1722,18.6607,19.0663,479584.0],["2013-07-19",19.0663,19.1016,18.8723,18.9429,203552.0],["2013-07-22",18.9605,19.1369,18.89,19.0487,264058.0],["2013-07-23",19.0487,19.1369,18.9252,19.0487,214959.0],["2013-07-24",19.1193,19.1722,18.4667,18.5019,282585.0],["2013-07-25",18.4138,18.8371,18.3785,18.7489,255237.0],["2013-07-26",18.5901,18.7841,18.4843,18.7841,147403.0],["2013-07-29",18.7841,18.9605,18.643,18.6607,119241.0],["2013-07-30",18.4843,18.6783,17.9904,18.1315,1817302.0],["2013-07-31",18.3079,18.449,17.9904,18.0786,13677167.0],["2013-08-01",18.1492,18.2197,17.8493,17.8846,1094030.0],["2013-08-02",17.9375,17.9904,17.7259,17.7435,1083013.0],["2013-08-05",17.7788,18.1492,17.673,18.1492,731491.0],["2013-08-06",18.061,18.449,18.0434,18.449,1179334.0],["2013-08-07",18.387,18.4225,17.9973,18.1036,728799.0],["2013-08-08",18.2276,18.3516,17.9442,18.263,736379.0],["2013-08-09",18.2453,18.635,18.2099,18.6173,1554768.0],["2013-08-12",18.511,18.6882,17.6253,18.6704,596911.0],["2013-08-13",18.5996,18.5996,17.9619,18.015,642078.0],["2013-08-14",18.0505,18.2985,17.9619,18.015,613809.0],["2013-08-15",17.767,17.8025,17.3065,17.4128,573602.0],["2013-08-16",17.3242,17.6785,17.2356,17.643,750408.0],["2013-08-19",17.5722,17.6076,16.9876,17.2002,678318.0],["2013-08-20",17.1471,17.7316,17.1471,17.6785,712822.0],["2013-08-21",17.5899,17.8202,17.3596,17.5722,578526.0],["2013-08-22",17.5722,17.8025,17.4482,17.6785,358288.0],["2013-08-23",17.7316,18.0859,17.643,17.9796,650580.0],["2013-08-26",18.0859,18.1213,17.8379,17.9619,398921.0],["2013-08-27",17.8733,18.0682,17.7316,17.9442,358253.0],["2013-08-28",17.9796,18.0505,17.7493,17.9442,725150.0],["2013-08-29",17.9088,18.015,17.8202,17.891,818743.0],["2013-08-30",17.891,18.0505,17.5013,17.5899,2771758.0],["2013-09-03",17.767,17.8379,17.3242,17.5013,874147.0],["2013-09-04",17.4659,17.6076,17.3773,17.4836,520322.0],["2013-09-05",17.4836,17.519,17.2002,17.2356,376957.0],["2013-09-06",17.3596,17.6785,17.3242,17.5545,702938.0],["2013-09-09",17.6253,17.9088,17.3596,17.8556,480682.0],["2013-09-10",17.891,18.0859,17.6962,18.0327,690823.0],["2013-09-11",17.9442,18.0682,17.8379,18.0505,475226.0],["2013-09-12",18.0682,18.139,17.9088,17.9619,380075.0],["2013-09-13",17.9619,18.1922,17.9442,18.1213,325414.0],["2013-09-16",18.3516,18.4579,18.0859,18.2453,295905.0],["2013-09-17",18.1745,18.387,18.015,18.0682,435232.0],["2013-09-18",18.0327,18.759,17.6076,18.7413,983292.0],["2013-09-19",18.7413,18.9893,18.7059,18.8653,598009.0],["2013-09-20",18.8476,18.8653,18.511,18.5642,970645.0],["2013-09-23",18.4756,18.7767,18.3516,18.387,367074.0],["2013-09-24",18.3516,18.511,18.1922,18.2985,587028.0],["2013-09-25",18.263,18.4225,18.0859,18.1922,466158.0],["2013-09-26",18.1745,18.3162,18.139,18.1922,461588.0],["2013-09-27",18.1036,18.511,18.0859,18.4579,339265.0],["2013-09-30",18.3162,18.4756,18.0328,18.2276,554437.0],["2013-10-01",18.1745,18.7236,17.8733,18.4933,447737.0],["2013-10-02",18.4047,18.7059,18.1567,18.7059,544624.0],["2013-10-03",18.6882,18.883,18.3339,18.4756,1209905.0],["2013-10-04",18.4402,18.7767,18.387,18.635,501795.0],["2013-10-07",18.511,18.7944,18.4225,18.6527,410221.0],["2013-10-08",18.5996,18.7944,18.4402,18.5464,452554.0],["2013-10-09",18.5465,18.6527,18.4225,18.6173,610833.0],["2013-10-10",18.7944,19.0956,18.7413,19.007,533713.0],["2013-10-11",18.8653,19.2373,18.7767,19.2373,485429.0],["2013-10-14",19.0779,19.4321,19.0424,19.4321,433319.0],["2013-10-15",19.3436,19.6093,19.255,19.379,490282.0],["2013-10-16",19.4676,19.627,19.3967,19.4499,351841.0],["2013-10-17",19.4144,19.7156,19.255,19.627,845807.0],["2013-10-18",19.8219,19.9636,19.6093,19.8219,835817.0],["2013-10-21",19.7864,19.8573,19.6093,19.7864,534563.0],["2013-10-22",19.8927,19.9813,19.6093,19.8219,473880.0],["2013-10-23",19.7687,19.8573,19.6801,19.8041,410363.0],["2013-10-24",19.8041,20.0167,19.627,19.9281,1130518.0],["2013-10-25",20.0167,20.2293,19.8927,20.1761,965402.0],["2013-10-28",20.1938,20.1938,19.8219,19.9281,450748.0],["2013-10-29",19.9281,19.9459,19.5384,19.6624,614765.0],["2013-10-30",19.6624,19.6979,19.503,19.5207,547670.0],["2013-10-31",19.5916,20.2293,19.3613,20.0699,623161.0],["2013-11-01",20.0521,20.123,19.6801,19.875,591491.0],["2013-11-04",19.9813,20.2824,19.7687,20.2824,611294.0],["2013-11-05",20.1407,20.1761,19.8927,19.9104,421345.0],["2013-11-06",20.0167,20.123,19.5916,19.5916,408450.0],["2013-11-07",19.6093,19.6093,18.8299,19.007,666663.0],["2013-11-08",18.9716,19.007,18.4402,18.6882,545970.0],["2013-11-11",18.7059,18.9539,18.5819,18.8476,226862.0],["2013-11-12",18.7767,18.9539,18.4579,18.7236,174362.0],["2013-11-13",18.6527,18.8476,18.511,18.8122,194519.0],["2013-11-14",18.8653,19.0956,18.7413,19.0247,243724.0],["2013-11-15",18.9893,19.1487,18.8122,19.1487,185840.0],["2013-11-18",19.1487,19.2904,18.9716,19.1133,273446.0],["2013-11-19",19.0956,19.2196,18.9184,19.0779,521952.0],["2013-11-20",19.0956,19.3082,18.9362,19.007,305895.0],["2013-11-21",19.0779,19.3081,18.9539,19.2019,253005.0],["2013-11-22",19.255,19.2904,18.9716,19.0602,385566.0],["2013-11-25",19.0602,19.1133,18.9007,18.9184,251836.0],["2013-11-26",18.9007,19.007,18.7944,18.8476,507038.0],["2013-11-27",18.8299,19.0247,18.7767,19.0247,208370.0],["2013-11-29",19.131,19.2019,18.9184,18.9716,173512.0],["2013-12-02",18.9184,19.3436,18.7236,18.8653,273906.0],["2013-12-03",18.7767,18.9184,18.635,18.7767,352691.0],["2013-12-04",18.6789,18.8924,18.3231,18.5899,401294.0],["2013-12-05",18.6077,18.6789,18.4832,18.4832,661810.0],["2013-12-06",18.6967,18.8746,18.5722,18.6789,553551.0],["2013-12-09",18.75,18.75,18.4654,18.5188,738222.0],["2013-12-10",18.5366,18.75,18.4476,18.501,845240.0],["2013-12-11",18.5188,18.5188,17.6827,17.7894,683136.0],["2013-12-12",17.7538,18.0741,17.7361,17.9495,255273.0],["2013-12-13",17.9495,18.2164,17.825,17.8784,231609.0],["2013-12-16",17.9673,18.1808,17.825,17.9851,389179.0],["2013-12-17",18.0385,18.1808,17.8962,18.1452,295657.0],["2013-12-18",18.1274,18.6255,17.9851,18.412,608424.0],["2013-12-19",18.3943,18.501,18.163,18.2164,697802.0],["2013-12-20",18.3231,18.5544,18.2697,18.4298,756430.0],["2013-12-23",18.4832,18.6433,18.3053,18.3231,497898.0],["2013-12-24",18.3765,18.501,18.1986,18.2697,189559.0],["2013-12-26",18.3587,18.5899,18.1986,18.2519,346952.0],["2013-12-27",18.3409,18.3409,18.0741,18.1808,530489.0],["2013-12-30",18.2342,18.3587,18.1274,18.1452,423896.0],["2013-12-31",18.2164,18.4476,18.1808,18.3231,762027.0],["2014-01-02",18.2697,18.3409,17.9673,18.0918,557802.0],["2014-01-03",18.163,18.6255,18.163,18.6255,1227335.0],["2014-01-06",18.6433,18.9991,18.5722,18.7856,1007522.0],["2014-01-07",18.8212,19.0703,18.8034,18.9279,921298.0],["2014-01-08",18.8746,19.0703,18.6967,18.8924,549229.0],["2014-01-09",19.0169,19.0169,18.6789,18.9457,476006.0],["2014-01-10",18.9991,19.1236,18.7323,18.839,682888.0],["2014-01-13",18.839,18.8746,18.4121,18.5722,443308.0],["2014-01-14",18.6255,18.7856,18.5899,18.6255,302707.0],["2014-01-15",18.7145,18.7856,18.5366,18.7145,805246.0],["2014-01-16",18.7678,18.839,18.6433,18.7678,206032.0],["2014-01-17",18.8212,18.839,18.5722,18.6967,184245.0],["2014-01-21",18.8212,18.9991,18.7501,18.8212,651926.0],["2014-01-22",18.8924,19.1414,18.8924,19.0703,390738.0],["2014-01-23",19.0525,19.1592,18.8924,19.0703,299448.0],["2014-01-24",19.0525,19.088,18.7145,18.8568,307206.0],["2014-01-27",18.839,18.9457,18.5188,18.5544,241244.0],["2014-01-28",18.5366,18.8212,18.4654,18.75,383086.0],["2014-01-29",18.6255,18.7145,18.4121,18.5899,329984.0],["2014-01-30",18.6789,19.1592,18.6077,19.1236,346917.0],["2014-01-31",18.8568,19.2481,18.839,19.1236,442600.0],["2014-02-03",19.0703,19.088,18.501,18.6255,458895.0],["2014-02-04",18.6789,19.1414,18.5722,19.0347,334873.0],["2014-02-05",18.9991,18.9991,18.75,18.9457,260409.0],["2014-02-06",19.0443,19.2951,19.0264,19.2772,315318.0],["2014-02-07",19.2951,19.6355,19.2593,19.2951,742579.0],["2014-02-10",19.2772,19.4026,19.0264,19.2772,301183.0],["2014-02-11",19.3309,19.5459,19.2593,19.3847,379402.0],["2014-02-12",19.3847,19.4922,19.2593,19.4742,355986.0],["2014-02-13",19.3309,19.6355,19.2951,19.4205,434063.0],["2014-02-14",19.9221,19.9938,19.7071,19.8863,584690.0],["2014-02-18",20.0117,20.2804,19.9221,20.0117,569244.0],["2014-02-19",20.0117,20.3342,20.0117,20.2804,477068.0],["2014-02-20",20.2804,20.6029,20.2088,20.5671,441785.0],["2014-02-21",20.585,20.7642,20.4059,20.5492,400019.0],["2014-02-24",20.585,20.8,20.4954,20.5133,321765.0],["2014-02-25",20.5133,20.5313,20.3342,20.4417,285490.0],["2014-02-26",20.4596,20.5133,20.2804,20.37,340222.0],["2014-02-27",20.3163,20.4238,20.1729,20.3163,235009.0],["2014-02-28",20.37,20.7642,20.2804,20.6925,979572.0],["2014-03-03",20.585,20.8179,20.4238,20.8,582316.0],["2014-03-04",20.9791,21.0866,20.7283,20.7642,892497.0],["2014-03-05",20.7104,20.8717,20.6388,20.7642,375824.0],["2014-03-06",20.5133,20.5133,20.155,20.2446,1424546.0],["2014-03-07",20.37,20.3879,19.94,20.1013,519508.0],["2014-03-10",20.0655,20.155,19.8684,20.0296,515788.0],["2014-03-11",20.1371,20.37,20.1013,20.155,462721.0],["2014-03-12",20.0296,20.1909,19.9221,20.0117,350672.0],["2014-03-13",20.1192,20.2088,19.94,20.1192,374336.0],["2014-03-14",20.0655,20.3342,19.94,20.1909,406962.0],["2014-03-17",20.2267,20.37,20.1371,20.2446,400373.0],["2014-03-18",20.2446,20.5671,20.1371,20.5492,681081.0],["2014-03-19",20.5671,20.6388,20.0834,20.173,397504.0],["2014-03-20",20.0834,20.155,19.7788,20.0655,244680.0],["2014-03-21",20.1909,20.6567,20.155,20.4954,1195239.0],["2014-03-24",20.4954,20.5671,20.1909,20.3163,341993.0],["2014-03-25",20.4238,20.6388,20.3521,20.6388,324103.0],["2014-03-26",20.7283,20.7642,20.1371,20.1371,267069.0],["2014-03-27",20.0834,20.1909,19.9042,20.1192,279255.0],["2014-03-28",20.0834,20.37,20.0834,20.1371,200399.0],["2014-03-31",20.1909,20.5671,20.0117,20.5492,325875.0],["2014-04-01",20.5133,20.6746,20.37,20.6567,335404.0],["2014-04-02",20.7283,20.9971,20.6746,20.9433,774036.0],["2014-04-03",20.9254,20.9971,20.5313,20.7104,364984.0],["2014-04-04",20.8537,20.9075,20.5133,20.6388,276528.0],["2014-04-07",20.5671,20.7283,20.4775,20.5313,426659.0],["2014-04-08",20.5133,20.9971,20.4954,20.7821,479407.0],["2014-04-09",20.8896,20.8896,20.4954,20.6925,265900.0],["2014-04-10",20.7283,20.9075,20.4059,20.4238,215419.0],["2014-04-11",20.2267,20.4954,20.1909,20.2625,338521.0],["2014-04-14",20.4417,20.585,20.1192,20.3342,253147.0],["2014-04-15",20.3879,20.6388,20.2088,20.585,220733.0],["2014-04-16",20.6746,20.8,20.5492,20.7821,218608.0],["2014-04-17",20.6567,20.9791,20.585,20.8717,311527.0],["2014-04-21",20.8358,20.9075,20.4954,20.7821,110632.0],["2014-04-22",20.8179,21.0687,20.7283,21.015,378835.0],["2014-04-23",21.0508,21.0508,20.5671,20.8179,566658.0],["2014-04-24",20.8717,21.015,20.7463,20.8179,254174.0],["2014-04-25",20.7463,20.7821,20.5134,20.6208,378162.0],["2014-04-28",20.6567,20.8358,20.5492,20.6925,264093.0],["2014-04-29",20.8179,20.8896,20.5492,20.5492,321553.0],["2014-04-30",20.5313,20.8537,20.4417,20.8358,230936.0],["2014-05-01",20.8,20.9433,20.4954,20.9433,536795.0],["2014-05-02",20.9254,21.1941,20.8537,20.9792,249002.0],["2014-05-05",20.8358,21.0329,20.7104,20.8717,196219.0],["2014-05-06",20.7642,20.7821,20.5671,20.6746,313865.0],["2014-05-07",20.6746,20.9971,20.585,20.9612,381244.0],["2014-05-08",21.1225,21.3195,20.7462,20.8358,274473.0],["2014-05-09",20.7642,21.1762,20.7104,20.9792,600985.0],["2014-05-12",21.3375,21.4091,21.1404,21.2837,623622.0],["2014-05-13",21.2747,21.455,21.0764,21.1124,313972.0],["2014-05-14",21.1846,21.3829,20.9862,21.1305,350247.0],["2014-05-15",21.0403,21.0403,20.7699,20.86,599710.0],["2014-05-16",20.824,21.2927,20.7158,21.2747,420140.0],["2014-05-19",21.2567,21.3288,21.0403,21.2927,497828.0],["2014-05-20",21.2747,21.2927,21.0223,21.2747,501724.0],["2014-05-21",21.3108,21.3829,21.2386,21.3468,558475.0],["2014-05-22",21.3468,21.3829,21.2026,21.2747,252687.0],["2014-05-23",21.2927,21.5632,21.2567,21.5271,248790.0],["2014-05-27",21.6353,21.9418,21.5812,21.9418,481178.0],["2014-05-28",21.8877,21.8877,21.5451,21.6533,704320.0],["2014-05-29",21.7254,21.7254,21.4911,21.5271,409017.0],["2014-05-30",21.5632,21.6714,21.473,21.6353,506648.0],["2014-06-02",21.7074,21.9057,21.5812,21.7976,481745.0],["2014-06-03",21.7615,21.8156,21.6894,21.7074,299695.0],["2014-06-04",21.7074,21.8156,21.5812,21.7976,222434.0],["2014-06-05",21.8156,22.4106,21.6894,22.2844,460879.0],["2014-06-06",22.4106,22.4106,22.1762,22.3565,338663.0],["2014-06-09",22.3745,22.3745,22.2122,22.2483,762594.0],["2014-06-10",22.2303,22.2663,22.0139,22.1762,616395.0],["2014-06-11",22.1581,22.4106,22.086,22.1401,1966513.0],["2014-06-12",22.086,22.1221,21.7615,21.7976,496765.0],["2014-06-13",21.8697,21.9959,21.6173,21.9057,476927.0],["2014-06-16",21.9057,22.0139,21.7976,21.8516,469842.0],["2014-06-17",21.8336,22.0319,21.7254,21.9598,886404.0],["2014-06-18",22.0139,22.2483,21.9057,22.1762,634214.0],["2014-06-19",22.2122,22.2663,22.1041,22.2663,526770.0],["2014-06-20",22.2122,22.3384,22.1221,22.3204,853707.0],["2014-06-23",22.3565,22.5187,22.2303,22.2663,318471.0],["2014-06-24",22.2122,22.4466,22.1401,22.3745,495560.0],["2014-06-25",22.3024,22.4286,22.2122,22.2303,773044.0],["2014-06-26",22.3024,22.3384,21.9959,22.1221,592696.0],["2014-06-27",21.9959,22.5368,21.9598,22.2303,2038496.0],["2014-06-30",22.2663,22.4466,22.1221,22.4466,792068.0],["2014-07-01",22.5368,22.7711,22.4466,22.7171,583875.0],["2014-07-02",22.6449,22.681,22.2483,22.4827,725221.0],["2014-07-03",22.5007,22.5548,22.2663,22.5548,223248.0],["2014-07-07",22.5368,22.5368,22.3204,22.3745,324528.0],["2014-07-08",22.3745,22.4827,22.3024,22.4286,311669.0],["2014-07-09",22.4827,22.5187,22.2843,22.4646,271214.0],["2014-07-10",22.3204,22.663,22.2303,22.6449,524255.0],["2014-07-11",22.6089,22.681,22.3204,22.3745,404660.0],["2014-07-14",22.4827,22.5909,22.3204,22.5007,229767.0],["2014-07-15",22.5368,22.6269,22.3565,22.5187,251022.0],["2014-07-16",22.6269,22.699,22.4286,22.5728,179215.0],["2014-07-17",22.4646,22.5908,22.3745,22.4827,497013.0],["2014-07-18",22.4827,22.8433,22.4827,22.7711,591031.0],["2014-07-21",22.663,22.7351,22.5368,22.7171,385105.0],["2014-07-22",22.8252,22.9875,22.7892,22.9154,427721.0],["2014-07-23",22.9154,23.0055,22.8072,22.9334,301112.0],["2014-07-24",22.9875,23.0236,22.8252,22.9334,436790.0],["2014-07-25",22.7892,22.9695,22.7531,22.9695,436046.0],["2014-07-28",22.9695,23.0416,22.8973,23.0055,299873.0],["2014-07-29",23.0055,23.0416,22.8252,22.9514,395308.0],["2014-07-30",22.5187,22.5368,22.2303,22.4286,6003227.0],["2014-07-31",22.3384,22.4106,22.1942,22.3204,966713.0],["2014-08-01",22.3024,22.4286,22.1942,22.2663,783424.0],["2014-08-04",22.3204,22.4646,22.1041,22.4466,556775.0],["2014-08-05",22.3024,22.4827,22.1401,22.1581,535130.0],["2014-08-06",22.0319,22.4106,22.0319,22.3925,712290.0],["2014-08-07",22.5104,22.6011,22.329,22.456,610160.0],["2014-08-08",22.456,22.7462,22.4379,22.7281,1108555.0],["2014-08-11",22.7825,22.982,22.7281,22.8913,819522.0],["2014-08-12",22.8913,23.1453,22.8188,22.982,550469.0],["2014-08-13",23.0002,23.2904,23.0002,23.2904,585256.0],["2014-08-14",23.2541,23.4355,23.2541,23.4355,552488.0],["2014-08-15",23.635,23.6895,23.1453,23.3267,1030230.0],["2014-08-18",23.5444,23.7802,23.4537,23.762,495419.0],["2014-08-19",23.7439,23.8709,23.6895,23.7983,653379.0],["2014-08-20",23.7076,23.8164,23.5262,23.6532,664786.0],["2014-08-21",23.6713,23.7257,23.4536,23.5262,674031.0],["2014-08-22",23.5262,23.5988,23.3085,23.4174,376461.0],["2014-08-25",23.5806,23.6169,23.1816,23.236,257433.0],["2014-08-26",23.2178,23.3448,23.1453,23.1997,469452.0],["2014-08-27",23.2541,23.3992,23.0365,23.1271,475439.0],["2014-08-28",23.0727,23.1634,22.982,23.0365,469452.0],["2014-08-29",23.0365,23.1453,22.982,23.0183,1617505.0],["2014-09-02",23.1272,23.4537,23.0909,23.4537,1289151.0],["2014-09-03",23.4899,23.6713,23.4537,23.5081,449012.0],["2014-09-04",23.5081,23.5806,23.3448,23.5262,669072.0],["2014-09-05",23.5081,23.9434,23.5081,23.9253,894942.0],["2014-09-08",23.9434,24.1248,23.8708,23.9615,369518.0],["2014-09-09",23.9797,23.9978,23.635,23.6713,375647.0],["2014-09-10",23.6532,23.6895,23.3448,23.363,391659.0],["2014-09-11",23.3448,23.4899,23.1816,23.3085,386487.0],["2014-09-12",23.2904,23.3811,22.5286,22.5648,645762.0],["2014-09-15",22.6555,22.7644,22.3653,22.4923,623799.0],["2014-09-16",22.4016,22.7281,22.3835,22.6918,329948.0],["2014-09-17",22.71,22.9458,22.6555,22.7281,418759.0],["2014-09-18",22.7462,22.8551,22.5286,22.583,534032.0],["2014-09-19",22.583,22.8369,22.4923,22.8007,2215267.0],["2014-09-22",22.71,22.8551,22.3653,22.3835,549973.0],["2014-09-23",22.3835,22.4923,21.9844,21.9844,739143.0],["2014-09-24",21.9663,22.2383,21.9118,21.9481,567934.0],["2014-09-25",21.9844,22.057,21.7486,21.7486,705418.0],["2014-09-26",21.7486,21.9481,21.676,21.9118,695499.0],["2014-09-29",21.7667,21.9481,21.676,21.93,432291.0],["2014-09-30",21.9844,22.0207,21.676,21.676,706197.0],["2014-10-01",21.6579,21.8212,21.5128,21.6035,659826.0],["2014-10-02",21.5309,21.7849,21.4765,21.6035,648809.0],["2014-10-03",21.7849,21.8393,21.5309,21.7123,598753.0],["2014-10-06",21.7305,21.8937,21.6942,21.7486,960584.0],["2014-10-07",21.6942,21.803,21.4402,21.4946,666132.0],["2014-10-08",21.4946,21.7486,21.4584,21.6942,1070048.0],["2014-10-09",21.6942,21.93,21.5672,21.6398,1116844.0],["2014-10-10",21.6035,21.8756,21.3495,21.3858,778819.0],["2014-10-13",21.3858,21.5853,21.3314,21.3858,848783.0],["2014-10-14",21.6035,22.2928,21.3858,22.2021,632549.0],["2014-10-15",22.0207,22.4016,21.93,22.0025,1137426.0],["2014-10-16",21.8212,22.2383,21.7849,22.1114,612357.0],["2014-10-17",22.2928,22.2928,22.057,22.1114,528258.0],["2014-10-20",22.0932,22.5286,22.0932,22.4197,726850.0],["2014-10-21",22.6374,22.8913,22.5104,22.8913,369979.0],["2014-10-22",22.8913,23.0909,22.7825,22.7825,316522.0],["2014-10-23",22.9095,23.1453,22.8551,23.0183,286765.0],["2014-10-24",23.0727,23.109,22.8188,23.0002,245141.0],["2014-10-27",22.8913,23.2723,22.8732,23.2723,346031.0],["2014-10-28",23.3811,23.4537,23.1816,23.4174,532438.0],["2014-10-29",23.3992,23.5443,23.0909,23.3085,430910.0],["2014-10-30",23.2723,23.3992,23.0365,23.3992,592271.0],["2014-10-31",23.7802,23.7802,23.3267,23.5988,1016556.0],["2014-11-03",23.5806,23.9434,23.4899,23.762,385282.0],["2014-11-04",23.6713,23.8346,23.4718,23.635,425419.0],["2014-11-05",23.7439,23.8164,23.4174,23.5988,327540.0],["2014-11-06",23.5988,23.8346,23.2723,23.3448,455282.0],["2014-11-07",23.3267,23.4899,23.1453,23.3085,334625.0],["2014-11-10",23.3085,23.5988,23.2904,23.5806,329984.0],["2014-11-11",23.5806,23.5806,23.236,23.2904,288430.0],["2014-11-12",23.236,23.2723,22.8369,22.9458,360768.0],["2014-11-13",22.9276,23.1816,22.8551,22.8913,259842.0],["2014-11-14",22.9458,22.982,22.4379,22.4923,567863.0],["2014-11-17",22.5104,22.7281,22.3109,22.329,732128.0],["2014-11-18",22.3835,22.4923,22.2202,22.2565,748282.0],["2014-11-19",22.2565,22.2928,21.9481,22.0388,613100.0],["2014-11-20",21.9481,22.329,21.9118,22.3109,557908.0],["2014-11-21",22.5467,22.5467,22.3109,22.3109,468354.0],["2014-11-24",22.329,22.5104,22.2202,22.2746,338344.0],["2014-11-25",22.2928,22.3472,22.0751,22.1658,698085.0],["2014-11-26",22.2021,22.6374,22.2021,22.583,495702.0],["2014-11-28",22.583,22.7462,22.1658,22.2021,430449.0],["2014-12-01",22.2021,22.2021,21.2951,21.4221,1544778.0],["2014-12-02",21.404,21.4946,20.8416,20.8598,1333397.0],["2014-12-03",20.4672,20.8872,20.0473,20.4855,3193599.0],["2014-12-04",20.4855,21.0332,20.4307,20.9419,1458128.0],["2014-12-05",20.9785,21.3619,20.8507,21.3254,1032532.0],["2014-12-08",21.3619,21.5079,21.1063,21.2158,707118.0],["2014-12-09",21.0698,21.1976,20.9419,21.0332,890514.0],["2014-12-10",20.9237,20.9602,20.6133,20.7594,765251.0],["2014-12-11",20.8324,20.9054,20.522,20.595,503106.0],["2014-12-12",20.4125,20.4855,20.0108,20.1934,902558.0],["2014-12-15",20.2116,20.2481,19.5178,19.6639,630990.0],["2014-12-16",19.6821,20.449,19.6456,20.2664,1611023.0],["2014-12-17",20.2847,20.7776,20.2116,20.6863,1641276.0],["2014-12-18",20.8141,21.2523,20.7776,21.1063,2513475.0],["2014-12-19",21.161,21.2341,20.9419,20.9419,2340601.0],["2014-12-22",20.9785,21.1245,20.7959,21.0332,1136328.0],["2014-12-23",21.1428,21.2706,20.9785,21.1428,778748.0],["2014-12-24",21.1793,21.2706,21.0698,21.088,256406.0],["2014-12-26",21.1793,21.3071,21.1428,21.2523,236037.0],["2014-12-29",21.2888,21.5627,21.161,21.2706,411780.0],["2014-12-30",21.1976,21.4167,21.0332,21.1063,614695.0],["2014-12-31",21.1976,21.3436,20.7959,20.8507,458187.0],["2015-01-02",20.9967,21.2341,20.8872,21.1793,511643.0],["2015-01-05",21.015,21.015,20.522,20.6681,1745602.0],["2015-01-06",20.7411,20.7411,20.4307,20.4672,1899028.0],["2015-01-07",20.5768,20.7594,20.3394,20.5403,812331.0],["2015-01-08",20.5403,20.7776,20.522,20.7229,688414.0],["2015-01-09",20.7229,20.7959,20.6133,20.7229,661845.0],["2015-01-12",20.7046,20.8324,20.4855,20.6681,1104622.0],["2015-01-13",20.522,20.8689,20.0838,20.3212,1086626.0],["2015-01-14",20.1934,20.7594,20.1386,20.6863,840564.0],["2015-01-15",20.7594,20.7594,20.2299,20.4855,888105.0],["2015-01-16",20.4672,20.6316,20.3029,20.5038,709386.0],["2015-01-20",20.5403,20.6133,19.956,20.0656,564639.0],["2015-01-21",20.0473,20.2847,19.956,20.2299,519578.0],["2015-01-22",20.2664,20.6681,20.2116,20.6681,635772.0],["2015-01-23",20.6681,20.6863,20.5038,20.6498,751329.0],["2015-01-26",20.6498,20.9602,20.4855,20.9054,502079.0],["2015-01-27",20.7959,20.9602,20.6863,20.7594,293177.0],["2015-01-28",20.7959,20.8872,20.4855,20.522,757670.0],["2015-01-29",20.5585,20.595,20.1751,20.5403,757209.0],["2015-01-30",20.4307,20.5585,20.1386,20.1569,621709.0],["2015-02-02",20.2116,20.2664,19.7734,20.2116,461269.0],["2015-02-03",20.2299,21.161,20.1568,21.1245,1041849.0],["2015-02-04",21.0142,21.0142,20.4994,20.5914,873155.0],["2015-02-05",20.6281,21.1797,20.5546,21.1429,594679.0],["2015-02-06",21.0694,21.1061,20.573,20.6649,760539.0],["2015-02-09",20.6281,20.9223,20.481,20.481,922432.0],["2015-02-10",20.573,20.573,19.856,20.3156,549017.0],["2015-02-11",20.242,20.2972,19.8743,20.003,605201.0],["2015-02-12",20.0398,20.4443,20.003,20.242,481886.0],["2015-02-13",20.3156,20.7936,20.0398,20.7017,722918.0],["2015-02-17",20.6833,20.9039,20.4994,20.6649,500378.0],["2015-02-18",20.573,20.8671,20.3891,20.8488,565525.0],["2015-02-19",20.7384,20.7384,20.2053,20.2053,1085564.0],["2015-02-20",20.1501,20.481,20.0582,20.4627,406714.0],["2015-02-23",20.4259,20.5546,20.2053,20.4994,466901.0],["2015-02-24",20.4994,20.4994,20.003,20.1317,328425.0],["2015-02-25",20.1869,20.3891,19.9663,19.9846,369731.0],["2015-02-26",19.9295,19.9663,19.286,19.3044,714947.0],["2015-02-27",19.3044,19.8008,19.1757,19.7273,907022.0],["2015-03-02",19.764,20.003,19.5066,19.5986,366507.0],["2015-03-03",19.5618,19.7089,19.3596,19.6353,327752.0],["2015-03-04",19.5986,19.6353,19.2492,19.3228,393465.0],["2015-03-05",19.3963,19.6169,19.3412,19.3412,312378.0],["2015-03-06",19.1022,19.1022,18.5138,18.6425,507392.0],["2015-03-09",18.7161,18.808,18.5506,18.6609,449366.0],["2015-03-10",18.5506,18.808,18.4035,18.7345,669780.0],["2015-03-11",18.7529,18.808,18.4771,18.6425,526238.0],["2015-03-12",18.808,19.1205,18.7528,19.0102,475156.0],["2015-03-13",18.9919,19.1205,18.8632,19.047,357084.0],["2015-03-16",19.1389,19.3044,18.9551,19.0286,506082.0],["2015-03-17",18.9183,19.0286,18.808,18.9183,491274.0],["2015-03-18",18.8815,19.3228,18.6058,19.3044,335546.0],["2015-03-19",19.1757,19.5066,19.047,19.3412,446497.0],["2015-03-20",19.4331,20.003,19.4331,19.9846,539735.0],["2015-03-23",19.9846,20.1317,19.8559,19.9846,270116.0],["2015-03-24",19.9479,19.9479,19.5618,19.6353,407387.0],["2015-03-25",19.6905,19.856,19.3596,19.4147,319356.0],["2015-03-26",19.4147,19.6169,19.286,19.4331,331401.0],["2015-03-27",19.4883,19.6905,19.3779,19.5434,489751.0],["2015-03-30",19.6353,20.003,19.5802,19.9846,556208.0],["2015-03-31",19.9479,19.9479,19.3412,19.4882,757812.0],["2015-04-01",19.4331,19.5434,19.1573,19.3228,486350.0],["2015-04-02",19.3412,19.5066,19.2492,19.3044,622382.0],["2015-04-06",19.3044,19.6169,19.3044,19.5618,500520.0],["2015-04-07",19.5618,19.5618,19.0838,19.0838,384574.0],["2015-04-08",19.0838,19.1573,18.8815,18.9551,322297.0],["2015-04-09",18.9735,19.0838,18.4771,18.5138,524325.0],["2015-04-10",18.6425,18.8448,18.5506,18.569,321624.0],["2015-04-13",18.569,18.7161,18.569,18.6058,320136.0],["2015-04-14",18.6609,18.7896,18.4771,18.5138,429670.0],["2015-04-15",18.6241,18.7345,18.4955,18.6793,726071.0],["2015-04-16",18.6058,18.9367,18.5506,18.8631,608070.0],["2015-04-17",18.7345,18.9183,18.6609,18.7528,501972.0],["2015-04-20",18.7896,18.9367,18.6609,18.7161,218005.0],["2015-04-21",18.7896,18.9918,18.7161,18.7161,325627.0],["2015-04-22",18.7161,18.7896,18.6058,18.7528,260161.0],["2015-04-23",18.7161,18.8999,18.6609,18.808,213436.0],["2015-04-24",18.8448,19.0102,18.7528,18.7896,290520.0],["2015-04-27",18.7896,18.9919,18.6058,18.6793,302919.0],["2015-04-28",18.6977,18.7712,18.569,18.7161,242059.0],["2015-04-29",18.5322,18.6425,18.2748,18.2932,311209.0],["2015-04-30",18.1829,18.3668,17.7049,17.9071,619973.0],["2015-05-01",17.9071,18.1278,17.8887,17.9255,349751.0],["2015-05-04",17.9623,18.1277,17.852,17.8704,331011.0],["2015-05-05",17.8152,17.8887,17.282,17.4659,599781.0],["2015-05-06",17.4659,17.7784,17.4291,17.76,565489.0],["2015-05-07",17.7233,18.1094,17.3372,18.091,559184.0],["2015-05-08",18.33,18.5874,18.2932,18.2932,369554.0],["2015-05-11",18.2197,18.3851,17.8152,17.9071,349609.0],["2015-05-12",17.8152,18.0726,17.5946,17.9991,377489.0],["2015-05-13",18.1473,18.3327,17.962,18.0547,538637.0],["2015-05-14",18.1844,18.3883,18.1288,18.3883,371077.0],["2015-05-15",18.4254,18.7961,18.3142,18.7776,548910.0],["2015-05-18",18.6849,18.8517,18.4995,18.8332,848074.0],["2015-05-19",18.7405,18.8517,18.6849,18.7034,377276.0],["2015-05-20",18.7591,18.8332,18.5737,18.5737,278334.0],["2015-05-21",18.6108,18.7034,18.3698,18.4439,242484.0],["2015-05-22",18.3512,18.5551,18.2215,18.24,273906.0],["2015-05-26",18.1474,18.1474,17.9064,17.9805,539452.0],["2015-05-27",18.0361,18.1288,17.9249,18.0361,552524.0],["2015-05-28",17.962,18.0732,17.9249,18.0361,375044.0],["2015-05-29",17.9991,18.0547,17.8508,17.8878,1191378.0],["2015-06-01",17.9805,18.2771,17.8322,18.2586,708075.0],["2015-06-02",18.1473,18.2956,18.0361,18.24,407317.0],["2015-06-03",18.6664,19.3893,18.6293,19.2039,3442814.0],["2015-06-04",19.1298,19.4078,18.9815,19.3522,1101434.0],["2015-06-05",19.0186,19.4449,18.9259,19.1854,1036961.0],["2015-06-08",19.1483,19.4634,19.0556,19.4449,795362.0],["2015-06-09",19.4449,19.6303,19.2039,19.4264,954066.0],["2015-06-10",19.4634,20.0566,19.4634,19.76,910600.0],["2015-06-11",19.8713,19.9454,19.4449,19.5005,674563.0],["2015-06-12",19.4264,19.8712,19.4078,19.8342,1159673.0],["2015-06-15",19.723,19.7786,19.4449,19.5005,738186.0],["2015-06-16",19.5005,19.6859,19.4078,19.6488,459462.0],["2015-06-17",19.7044,19.9269,19.6488,19.8342,570236.0],["2015-06-18",19.8527,20.3161,19.8342,20.1678,565348.0],["2015-06-19",20.0937,20.242,19.723,19.9269,1236970.0],["2015-06-22",19.9454,20.1493,19.7971,19.8342,685793.0],["2015-06-23",19.7786,19.9825,19.6488,19.7786,468212.0],["2015-06-24",19.7971,19.9454,19.7415,19.7786,374903.0],["2015-06-25",19.76,19.7971,19.3522,19.5191,1155209.0],["2015-06-26",19.5376,19.8156,19.1854,19.6673,1233357.0],["2015-06-29",19.6117,19.9825,19.4264,19.4264,638252.0],["2015-06-30",19.5376,19.6303,19.2039,19.241,1244976.0],["2015-07-01",19.2595,19.9269,19.1669,19.9269,1092365.0],["2015-07-02",20.0381,20.1864,19.8342,19.9269,454680.0],["2015-07-06",19.76,20.0195,19.6303,19.8527,938479.0],["2015-07-07",19.9083,19.9083,19.1298,19.5561,2368409.0],["2015-07-08",19.4078,19.6488,18.8703,19.0742,1158752.0],["2015-07-09",19.1854,19.3522,19.0556,19.2039,605484.0],["2015-07-10",19.3151,19.7971,19.2595,19.6303,822285.0],["2015-07-13",19.723,19.8898,19.5191,19.5376,539664.0],["2015-07-14",19.5376,19.6488,19.2595,19.2966,624614.0],["2015-07-15",19.241,19.3152,19.0927,19.2225,769537.0],["2015-07-16",19.3522,19.6117,19.1854,19.241,542711.0],["2015-07-17",19.2595,19.2781,18.9815,19.1854,439128.0],["2015-07-20",19.1298,19.1669,18.8888,19.0186,440900.0],["2015-07-21",19.0371,19.1854,18.7405,18.9815,328142.0],["2015-07-22",18.963,19.0927,18.8703,18.9259,550965.0],["2015-07-23",18.9444,19.0,18.5366,18.5922,677468.0],["2015-07-24",18.5552,18.7034,18.4439,18.4995,605307.0],["2015-07-27",18.4995,18.722,18.4439,18.481,270576.0],["2015-07-28",18.5181,18.5922,18.3513,18.481,403774.0],["2015-07-29",18.6293,19.4634,18.3512,19.3337,665317.0],["2015-07-30",19.3337,19.4449,19.1854,19.1854,398142.0],["2015-07-31",19.3337,19.5932,19.1298,19.241,601516.0],["2015-08-03",19.2595,19.4449,18.9444,19.0742,458754.0],["2015-08-04",19.0927,19.3893,18.7405,18.7776,1034268.0],["2015-08-05",18.7961,18.9073,18.4625,18.5366,1064734.0],["2015-08-06",18.5179,18.6861,17.9387,18.4432,804785.0],["2015-08-07",18.3124,18.5553,18.1816,18.4245,350176.0],["2015-08-10",18.4432,18.6487,18.4432,18.5179,696101.0],["2015-08-11",18.4432,18.6861,18.3311,18.5553,326229.0],["2015-08-12",18.4992,18.8356,18.2563,18.4432,472463.0],["2015-08-13",18.4058,18.6487,18.1442,18.3871,565631.0],["2015-08-14",18.3311,18.7048,18.3124,18.63,233203.0],["2015-08-17",18.6114,19.0598,18.2189,18.9477,700671.0],["2015-08-18",18.9103,19.0598,18.7982,18.873,539912.0],["2015-08-19",18.7608,18.873,18.5179,18.6674,319711.0],["2015-08-20",18.574,18.8169,18.4058,18.5553,378587.0],["2015-08-21",18.2376,18.5927,18.1255,18.1442,728125.0],["2015-08-24",17.9387,18.2563,16.9109,16.9483,877584.0],["2015-08-25",17.1912,17.5462,16.3317,16.3503,773080.0],["2015-08-26",16.6306,16.7054,16.2195,16.5746,795291.0],["2015-08-27",16.7054,17.5276,16.5933,17.4715,1803310.0],["2015-08-28",17.4341,17.7892,17.0044,17.5649,490353.0],["2015-08-31",17.4902,17.4902,16.9857,17.1352,765818.0],["2015-09-01",16.8549,17.0417,16.4625,16.668,565241.0],["2015-09-02",16.8549,16.9109,16.5372,16.7614,374619.0],["2015-09-03",16.8362,17.2473,16.7428,17.0791,487661.0],["2015-09-04",16.8736,16.9109,16.3877,16.6306,316522.0],["2015-09-08",16.9483,17.2286,16.9296,17.0417,719765.0],["2015-09-09",17.2099,17.4528,16.7614,16.8922,589862.0],["2015-09-10",16.8362,17.5276,16.8362,17.0604,659826.0],["2015-09-11",17.0417,17.5463,17.0417,17.4902,533890.0],["2015-09-14",17.4341,17.4902,17.266,17.4341,406679.0],["2015-09-15",17.5089,17.6957,17.3781,17.6957,758874.0],["2015-09-16",17.6771,17.9573,17.6023,17.9013,429422.0],["2015-09-17",17.8826,18.1629,17.6023,17.7331,641653.0],["2015-09-18",17.4528,17.677,17.3407,17.4341,813004.0],["2015-09-21",17.4341,17.9013,17.3594,17.6023,282621.0],["2015-09-22",17.3407,17.6957,17.2286,17.322,392155.0],["2015-09-23",17.3781,17.4341,17.1725,17.266,409194.0],["2015-09-24",17.2099,17.4155,16.9857,17.1538,483516.0],["2015-09-25",17.2286,17.5089,17.0978,17.3781,454219.0],["2015-09-28",17.2846,17.3407,16.7427,16.8549,899228.0],["2015-09-29",16.9296,17.0604,16.7988,16.967,557306.0],["2015-09-30",17.1538,17.4902,16.9857,17.2286,558050.0],["2015-10-01",17.3033,17.3033,16.7241,16.9857,576010.0],["2015-10-02",16.8922,17.1912,16.7614,17.1912,410080.0],["2015-10-05",17.266,17.4341,17.266,17.3594,470338.0],["2015-10-06",17.3407,17.5836,17.3033,17.5276,601056.0],["2015-10-07",17.5649,18.1068,17.5463,18.0695,892958.0],["2015-10-08",18.0134,18.1816,17.8452,18.1816,298278.0],["2015-10-09",18.219,18.5553,17.9947,18.2563,441821.0],["2015-10-12",18.3124,18.6114,18.0321,18.0695,350424.0],["2015-10-13",17.9573,18.1255,17.8079,17.8826,277059.0],["2015-10-14",17.9387,18.1442,17.8826,17.976,353081.0],["2015-10-15",17.9947,18.3684,17.9387,18.3684,528895.0],["2015-10-16",18.4058,18.5179,18.275,18.3871,395697.0],["2015-10-19",18.3124,18.5366,18.3124,18.4806,230015.0],["2015-10-20",18.4058,18.6114,18.3124,18.5927,650580.0],["2015-10-21",18.5927,18.929,18.4992,18.6487,793095.0],["2015-10-22",18.7235,18.8356,18.4619,18.6487,874997.0],["2015-10-23",18.6861,18.9103,18.3871,18.6674,556562.0],["2015-10-26",18.63,18.8169,18.4432,18.6674,695995.0],["2015-10-27",18.6114,18.9851,18.5553,18.9664,590145.0],["2015-10-28",19.0411,19.3588,18.6861,19.1533,691921.0],["2015-10-29",19.1533,19.3775,19.0785,19.3027,334164.0],["2015-10-30",19.2841,19.2841,18.6861,18.7608,495100.0],["2015-11-02",18.7795,19.2467,18.7048,19.2467,485393.0],["2015-11-03",19.1533,19.1906,19.0038,19.0598,233663.0],["2015-11-04",19.1159,19.228,18.8169,18.9103,398673.0],["2015-11-05",18.9103,19.0225,18.7982,19.0038,297499.0],["2015-11-06",18.7982,18.8917,18.4432,18.6674,451492.0],["2015-11-09",18.63,18.6674,18.1068,18.219,355773.0],["2015-11-10",18.1816,18.4806,18.1255,18.4432,554578.0],["2015-11-11",18.4992,18.4992,18.1816,18.3124,328496.0],["2015-11-12",18.2003,18.275,18.0134,18.0881,328496.0],["2015-11-13",18.0508,18.3497,17.9013,17.9013,351345.0],["2015-11-16",17.9013,18.2376,17.7705,18.219,394670.0],["2015-11-17",18.1816,18.4245,18.1255,18.1816,221619.0],["2015-11-18",18.2003,18.3124,18.0134,18.2937,263562.0],["2015-11-19",18.3311,18.5179,18.2563,18.4245,215738.0],["2015-11-20",18.5179,18.6674,18.4058,18.4432,601091.0],["2015-11-23",18.4245,18.5179,18.0695,18.1816,406537.0],["2015-11-24",18.1068,18.275,17.9947,18.2376,370652.0],["2015-11-25",18.2003,18.2937,18.0134,18.0508,351770.0],["2015-11-27",17.9947,18.1629,17.9574,18.1068,238339.0],["2015-11-30",18.1816,18.4432,18.0881,18.3684,772584.0],["2015-12-01",18.4806,18.4992,18.0321,18.1068,547281.0],["2015-12-02",18.0503,18.088,17.5981,17.6169,725256.0],["2015-12-03",17.6546,17.8996,17.2213,17.4097,752604.0],["2015-12-04",17.4851,17.6358,17.1271,17.5416,648986.0],["2015-12-07",17.4662,17.5227,17.0705,17.2966,763302.0],["2015-12-08",17.2213,17.4662,17.1459,17.1836,788525.0],["2015-12-09",17.1459,17.3532,16.8068,16.8068,792316.0],["2015-12-10",16.8256,17.2024,16.7126,17.1459,744067.0],["2015-12-11",17.014,17.1836,16.8256,16.9575,803510.0],["2015-12-14",16.9386,17.1271,16.7691,17.1082,841663.0],["2015-12-15",17.2024,17.5604,17.1648,17.5039,479619.0],["2015-12-16",17.5981,18.0126,17.5416,17.8431,948363.0],["2015-12-17",17.8807,17.9749,17.5227,17.6735,593014.0],["2015-12-18",17.7865,17.8054,17.4285,17.6923,2457078.0],["2015-12-21",17.7865,17.8054,17.4851,17.6546,865716.0],["2015-12-22",17.6923,17.8807,17.6358,17.6923,506648.0],["2015-12-23",17.73,17.9561,17.73,17.9373,638642.0],["2015-12-24",17.9561,18.0315,17.7112,17.73,162388.0],["2015-12-28",17.617,17.9373,17.5039,17.9184,594254.0],["2015-12-29",17.9749,18.1634,17.9373,18.1257,483587.0],["2015-12-30",18.1068,18.1634,17.8807,17.9938,395414.0],["2015-12-31",17.9749,18.0315,17.7677,17.7677,298208.0],["2016-01-04",17.5981,17.7488,17.3155,17.6735,831460.0],["2016-01-05",17.6923,18.0126,17.5793,17.9184,375859.0],["2016-01-06",17.7112,17.8807,17.6735,17.7865,392403.0],["2016-01-07",17.7677,17.8996,17.3532,17.4097,906703.0],["2016-01-08",17.4851,17.5227,17.0329,17.0517,730393.0],["2016-01-11",17.1082,17.2024,16.9387,17.0517,659720.0],["2016-01-12",17.1647,17.1647,16.5807,16.6937,1004547.0],["2016-01-13",16.6937,17.1459,16.5053,16.656,758520.0],["2016-01-14",16.6937,16.8068,16.4676,16.5618,351062.0],["2016-01-15",16.3734,16.3734,15.9024,16.1661,588480.0],["2016-01-19",16.2227,16.2227,15.8647,16.0343,476820.0],["2016-01-20",15.8458,15.8458,15.0356,15.3748,690256.0],["2016-01-21",15.4125,15.7328,15.2617,15.5255,632690.0],["2016-01-22",15.6009,15.8835,15.469,15.8082,612711.0],["2016-01-25",15.7328,15.8835,15.4125,15.4313,585646.0],["2016-01-26",15.5444,15.9966,15.4502,15.9966,730605.0],["2016-01-27",15.94,16.0154,15.7139,15.827,440014.0],["2016-01-28",15.94,16.0908,15.8081,15.8458,338769.0],["2016-01-29",15.9212,16.2792,15.9212,16.2415,892108.0],["2016-02-01",16.1285,16.3922,16.0531,16.2604,427048.0],["2016-02-02",16.1473,16.185,15.7893,15.8647,447595.0],["2016-02-03",15.9788,16.169,15.7886,15.9978,623303.0],["2016-02-04",15.9598,16.2071,15.9598,16.0359,638358.0],["2016-02-05",15.9408,16.1881,15.8266,15.8266,582068.0],["2016-02-08",15.6935,15.7315,15.1989,15.3701,704710.0],["2016-02-09",15.2179,15.7315,15.1609,15.5223,998347.0],["2016-02-10",15.5603,15.8076,15.3321,15.3701,705737.0],["2016-02-11",14.3239,15.3511,14.3239,15.1989,885235.0],["2016-02-12",15.332,15.9027,15.313,15.8266,846728.0],["2016-02-16",15.9408,16.0359,15.3511,15.7505,607326.0],["2016-02-17",15.8076,16.4544,15.7696,16.3212,1025129.0],["2016-02-18",16.3593,16.7017,16.131,16.4544,769644.0],["2016-02-19",16.3783,16.5305,16.3212,16.3593,621284.0],["2016-02-22",16.4924,16.8348,16.4734,16.7017,430095.0],["2016-02-23",16.6065,16.7397,16.5685,16.5685,495667.0],["2016-02-24",16.4544,16.5495,16.2641,16.4544,1054956.0],["2016-02-25",16.4924,16.6826,16.4353,16.5495,2160712.0],["2016-02-26",16.5685,16.8729,16.4353,16.5685,1002209.0],["2016-02-29",16.5875,16.7207,16.4353,16.4734,807690.0],["2016-03-01",16.5875,17.0631,16.5495,17.0631,507853.0],["2016-03-02",17.006,17.2343,16.6446,17.1962,471967.0],["2016-03-03",17.1962,17.5006,17.1582,17.4816,739780.0],["2016-03-04",17.4626,17.9952,17.3674,17.9952,1027573.0],["2016-03-07",17.8811,18.3186,17.7479,18.2995,763728.0],["2016-03-08",18.2805,18.4707,17.9381,18.0142,1250680.0],["2016-03-09",18.0142,18.2805,17.4816,18.2425,420388.0],["2016-03-10",18.3376,18.3947,17.843,18.1474,941136.0],["2016-03-11",18.2805,18.6419,18.2805,18.6229,445646.0],["2016-03-14",18.6229,18.68,18.4898,18.6419,493506.0],["2016-03-15",18.5468,18.699,18.3566,18.68,533323.0],["2016-03-16",18.6039,18.9843,18.5468,18.9083,358784.0],["2016-03-17",18.9843,19.3077,18.8322,19.2887,405368.0],["2016-03-18",19.3077,19.3838,19.0414,19.0795,1089283.0],["2016-03-21",19.0795,19.1936,18.8702,18.9463,363744.0],["2016-03-22",18.9083,19.0224,18.68,18.9273,417696.0],["2016-03-23",18.9463,18.9463,18.5659,18.5659,414968.0],["2016-03-24",18.4898,18.661,18.3376,18.6229,439341.0],["2016-03-28",18.699,18.7751,18.4898,18.7751,300900.0],["2016-03-29",18.7941,19.3838,18.7371,19.3648,447807.0],["2016-03-30",19.4028,19.7262,19.2887,19.6311,807548.0],["2016-03-31",19.6121,19.8404,19.574,19.7452,721607.0],["2016-04-01",19.5931,19.7833,19.3077,19.7452,1151738.0],["2016-04-04",19.7452,19.8974,19.7072,19.7643,421416.0],["2016-04-05",19.6692,19.9735,19.5931,19.6882,879461.0],["2016-04-06",19.6882,19.7643,19.498,19.5931,432291.0],["2016-04-07",19.498,19.555,19.1365,19.2507,440829.0],["2016-04-08",19.4028,19.6501,19.3268,19.3458,241988.0],["2016-04-11",19.3838,19.5931,19.3077,19.4599,407210.0],["2016-04-12",19.4599,19.8404,19.4409,19.7833,394209.0],["2016-04-13",19.8404,19.8784,19.6311,19.8023,1158043.0],["2016-04-14",19.7833,19.7833,19.536,19.6121,285809.0],["2016-04-15",19.6121,19.7643,19.555,19.6501,783424.0],["2016-04-18",19.6121,19.7452,19.536,19.6882,541152.0],["2016-04-19",19.8023,19.9355,19.5931,19.8974,470019.0],["2016-04-20",19.9164,19.9735,19.6692,19.7452,357190.0],["2016-04-21",19.7833,19.9545,19.2316,19.3648,555889.0],["2016-04-22",19.4028,19.7452,19.4028,19.7452,387302.0],["2016-04-25",19.7072,19.9545,19.6501,19.9545,253253.0],["2016-04-26",20.0306,20.2969,19.9545,20.1637,793874.0],["2016-04-27",20.1067,20.392,20.0496,20.3349,703151.0],["2016-04-28",20.2398,20.4301,20.2208,20.373,417873.0],["2016-04-29",20.2208,20.7915,19.3268,19.6882,4993827.0],["2016-05-02",19.5931,20.2398,19.536,20.2208,3084596.0],["2016-05-03",20.0686,20.3349,19.9165,20.2779,1967894.0],["2016-05-04",20.1828,20.4301,20.1067,20.1447,1168529.0],["2016-05-05",19.8213,20.2588,19.8213,20.0116,2489775.0],["2016-05-06",19.9355,20.4301,19.9355,20.411,1167431.0],["2016-05-09",20.392,20.6012,20.2018,20.43,792918.0],["2016-05-10",20.5061,20.6393,20.354,20.5061,914036.0],["2016-05-11",20.5636,20.602,20.372,20.4103,949000.0],["2016-05-12",20.4486,20.5636,20.257,20.4103,657275.0],["2016-05-13",20.3145,20.3911,20.0654,20.3911,681223.0],["2016-05-16",20.3911,20.7553,20.372,20.7169,638571.0],["2016-05-17",20.6403,20.6786,20.1803,20.2953,705099.0],["2016-05-18",20.257,20.3145,19.9312,20.1995,767553.0],["2016-05-19",19.9887,20.0654,19.5671,19.912,969263.0],["2016-05-20",20.0654,20.2378,19.9695,20.1803,1252097.0],["2016-05-23",20.1612,20.257,20.0654,20.142,308587.0],["2016-05-24",20.2953,20.6595,20.257,20.6403,406573.0],["2016-05-25",20.6978,20.6978,20.4295,20.6403,391907.0],["2016-05-26",20.6978,20.7361,20.5445,20.5636,342489.0],["2016-05-27",20.602,20.8319,20.602,20.7744,385353.0],["2016-05-31",20.7553,20.7936,20.4295,20.5828,688237.0],["2016-06-01",20.5445,20.8128,20.4678,20.8128,498323.0],["2016-06-02",20.7361,20.7936,20.5445,20.6211,531304.0],["2016-06-03",20.8128,21.0619,20.5445,20.6786,1367051.0],["2016-06-06",20.7553,20.7936,20.4486,20.5253,554260.0],["2016-06-07",20.5828,20.8703,20.5445,20.602,486775.0],["2016-06-08",20.6403,21.1002,20.602,21.0044,821399.0],["2016-06-09",20.9853,21.2152,20.9853,21.2152,440581.0],["2016-06-10",21.0427,21.1769,20.8511,20.8894,486279.0],["2016-06-13",20.9086,20.9469,20.4103,20.4295,759866.0],["2016-06-14",20.4103,20.4487,19.9312,19.9887,1072811.0],["2016-06-15",20.0654,20.2378,19.8737,19.8737,998808.0],["2016-06-16",19.7971,19.8737,19.6437,19.7396,833763.0],["2016-06-17",19.7204,19.9504,19.6246,19.7587,1163357.0],["2016-06-20",19.9504,20.2762,19.7587,20.0845,1102426.0],["2016-06-21",20.1228,20.2378,19.9504,20.0462,776693.0],["2016-06-22",20.1229,20.1229,19.6629,19.7204,341249.0],["2016-06-23",19.8929,20.1803,19.7779,20.1612,831637.0],["2016-06-24",19.7396,19.8162,19.3754,19.5671,1451894.0],["2016-06-27",19.4138,19.5287,19.1646,19.2988,1224713.0],["2016-06-28",19.4904,19.5287,19.2413,19.3754,571653.0],["2016-06-29",19.5096,19.7587,19.4904,19.7204,940817.0],["2016-06-30",19.7779,19.9312,19.5096,19.9312,721536.0],["2016-07-01",20.0079,20.1803,19.7779,19.8354,653804.0],["2016-07-05",19.7587,19.8545,19.5096,19.6246,443875.0],["2016-07-06",19.6054,19.6821,19.3754,19.5479,335156.0],["2016-07-07",19.5862,19.5862,19.2029,19.5287,820018.0],["2016-07-08",19.6629,20.3337,19.6437,20.2187,974187.0],["2016-07-11",20.3145,20.372,20.0654,20.2953,518091.0],["2016-07-12",20.372,20.6786,20.2762,20.6211,750975.0],["2016-07-13",20.7169,20.8894,20.6211,20.8894,493789.0],["2016-07-14",20.9278,21.1002,20.7936,20.9853,764117.0],["2016-07-15",21.0236,21.1769,20.7553,21.1577,869507.0],["2016-07-18",21.1386,21.1961,20.8894,21.0811,766597.0],["2016-07-19",21.0811,21.1577,20.9278,21.0044,471365.0],["2016-07-20",21.0236,21.0619,20.8511,21.0427,295480.0],["2016-07-21",20.9853,21.1961,20.9086,21.1769,310784.0],["2016-07-22",21.1194,21.3302,21.0811,21.0811,476714.0],["2016-07-25",21.0619,21.1961,20.6595,20.7169,805281.0],["2016-07-26",20.7361,20.9469,20.6595,20.7936,415819.0],["2016-07-27",21.0619,21.0619,19.8162,20.0462,639740.0],["2016-07-28",20.027,20.2762,19.912,20.2378,271462.0],["2016-07-29",20.1995,20.7553,20.1995,20.3911,482807.0],["2016-08-01",20.2953,20.3912,19.8929,20.1037,685013.0],["2016-08-02",20.027,20.1228,19.7587,19.912,563895.0],["2016-08-03",19.9504,20.2378,19.7587,20.2378,536299.0],["2016-08-04",20.2953,20.3337,19.9312,20.0653,553020.0],["2016-08-05",20.1612,20.2762,19.9504,20.257,596734.0],["2016-08-08",20.3145,20.3145,19.9887,20.0845,410221.0],["2016-08-09",20.0654,20.257,19.8929,20.0079,561663.0],["2016-08-10",20.0845,20.1228,19.8545,20.027,415535.0],["2016-08-11",20.027,20.0845,19.8545,20.0653,350778.0],["2016-08-12",20.0462,20.372,20.0079,20.3337,603925.0],["2016-08-15",20.3337,20.602,20.2762,20.4103,574239.0],["2016-08-16",20.372,20.372,20.027,20.1612,454326.0],["2016-08-17",19.3563,20.257,19.2988,20.1995,821364.0],["2016-08-18",20.2187,20.3528,20.0845,20.2762,814492.0],["2016-08-19",20.2569,20.2955,20.0058,20.2569,752746.0],["2016-08-22",20.2955,20.4306,20.1603,20.2182,577109.0],["2016-08-23",20.2955,20.6624,20.2375,20.5851,667301.0],["2016-08-24",20.5658,20.6431,20.1603,20.3727,355809.0],["2016-08-25",20.3341,20.7396,20.2955,20.7203,505408.0],["2016-08-26",20.7782,20.8555,20.2955,20.5272,816440.0],["2016-08-29",20.5465,20.9907,20.5465,20.7975,990589.0],["2016-08-30",20.8169,21.1258,20.6624,21.1065,726850.0],["2016-08-31",20.9907,21.3189,20.8748,21.2803,903302.0],["2016-09-01",21.2803,21.3962,20.9327,21.2417,901318.0],["2016-09-02",21.4155,21.821,21.3576,21.57,509907.0],["2016-09-06",21.5893,21.7245,21.4155,21.57,757386.0],["2016-09-07",21.4927,22.0141,21.4734,22.0141,759583.0],["2016-09-08",21.8983,22.0141,21.7051,21.7245,636020.0],["2016-09-09",21.4734,21.4734,20.9327,20.9327,602012.0],["2016-09-12",20.8555,21.2803,20.8362,21.2031,1271297.0],["2016-09-13",21.0293,21.0293,20.392,20.6431,984390.0],["2016-09-14",20.6044,20.952,20.5465,20.8748,1181105.0],["2016-09-15",20.8748,21.01,20.8362,20.9713,883995.0],["2016-09-16",20.8748,21.01,20.701,20.9134,1763846.0],["2016-09-19",20.952,21.2224,20.7589,20.952,653591.0],["2016-09-20",21.0872,21.1645,20.4307,20.45,1037563.0],["2016-09-21",20.5851,20.6431,20.0637,20.5658,1447430.0],["2016-09-22",20.7976,20.9713,20.7589,20.8169,1103418.0],["2016-09-23",20.701,20.8748,20.5658,20.7396,1020417.0],["2016-09-26",20.6624,20.8555,20.6044,20.6238,659011.0],["2016-09-27",20.701,20.701,20.141,20.1989,458506.0],["2016-09-28",20.3341,20.8748,20.2955,20.8555,609133.0],["2016-09-29",20.2182,20.4306,19.8899,20.2182,1856731.0],["2016-09-30",20.3534,20.4113,20.1024,20.1603,864441.0],["2016-10-03",20.0444,20.0444,19.5037,19.6196,482666.0],["2016-10-04",19.8513,20.2568,19.5617,20.1024,2293379.0],["2016-10-05",20.1989,20.2762,19.4844,19.6775,19245056.0],["2016-10-06",19.6196,19.6582,19.2527,19.2913,1872176.0],["2016-10-07",19.7288,20.9875,19.6741,20.7139,2752600.0],["2016-10-10",20.9055,21.5622,20.495,21.1517,2073775.0],["2016-10-11",20.9876,21.5075,20.7139,21.4801,2255725.0],["2016-10-12",21.5622,21.699,21.3433,21.6716,1094225.0],["2016-10-13",21.6169,21.699,21.3159,21.5074,1021200.0],["2016-10-14",21.5895,21.8358,21.2885,21.398,1667525.0],["2016-10-17",21.4801,21.7537,21.3159,21.6443,1070900.0],["2016-10-18",21.9453,22.0273,21.7264,21.8358,1130050.0],["2016-10-19",21.699,22.1642,21.6169,22.1094,737325.0],["2016-10-20",22.0274,22.1915,21.8358,21.9726,1186150.0],["2016-10-21",21.6716,21.8632,21.5895,21.699,1199525.0],["2016-10-24",21.8632,21.9453,21.4801,21.5895,1145750.0],["2016-10-25",21.4801,21.5348,21.2065,21.2338,1303250.0],["2016-10-26",21.1791,21.2338,20.8781,21.0423,1293725.0],["2016-10-27",21.0696,21.097,20.7686,21.0423,805225.0],["2016-10-28",21.0423,21.2612,20.9602,21.1517,842875.0],["2016-10-31",21.2338,21.4254,20.9602,21.2612,1866400.0],["2016-11-01",21.1791,21.2338,20.4403,20.4676,1079850.0],["2016-11-02",20.495,20.9055,20.0298,20.0298,754100.0],["2016-11-03",20.0298,20.2214,19.7015,19.7836,1068125.0],["2016-11-04",19.7836,20.0025,19.4005,19.7562,1395125.0],["2016-11-07",20.1666,20.4129,20.1666,20.3582,734000.0],["2016-11-08",20.2761,20.6318,20.2761,20.5497,721700.0],["2016-11-09",20.2761,20.6318,20.0025,20.3582,909950.0],["2016-11-10",20.5224,20.7413,20.0572,20.2487,793850.0],["2016-11-11",20.3582,21.097,20.3035,20.8234,1162175.0],["2016-11-14",20.8781,21.2885,20.7139,21.2064,1117525.0],["2016-11-15",21.2612,21.4254,20.9328,21.2338,932025.0],["2016-11-16",21.2338,21.4254,20.9602,21.3159,741400.0],["2016-11-17",21.3433,21.6169,21.1244,21.4527,692000.0],["2016-11-18",21.4801,21.5895,21.1791,21.4527,489075.0],["2016-11-21",21.398,21.699,21.398,21.4527,829075.0],["2016-11-22",21.6169,21.9726,21.5622,21.8358,788800.0],["2016-11-23",21.6716,21.8358,21.6169,21.6716,558950.0],["2016-11-25",21.6716,22.0821,21.6716,22.0,303200.0],["2016-11-28",21.9179,22.1368,21.7811,22.0821,655475.0],["2016-11-29",22.1368,22.3831,21.9179,22.0547,1121975.0],["2016-11-30",21.8905,21.9726,21.398,21.6443,1286825.0],["2016-12-01",21.4801,21.9726,21.3433,21.4801,944975.0],["2016-12-02",21.5895,22.1368,21.5348,21.8632,562025.0],["2016-12-05",22.0274,22.0274,21.7264,21.9453,815625.0],["2016-12-06",21.9453,22.602,21.9179,22.5199,852475.0],["2016-12-07",22.4378,23.1766,22.4378,23.0124,1039400.0],["2016-12-08",22.9851,23.4502,22.8756,23.2861,741725.0],["2016-12-09",23.3681,23.4502,22.9851,23.0398,637850.0],["2016-12-12",22.9577,23.3955,22.9577,23.1219,758600.0],["2016-12-13",23.1766,23.3134,22.6567,22.7662,1256800.0],["2016-12-14",22.8209,22.8209,22.0,22.1368,1368650.0],["2016-12-15",22.0273,22.4378,21.8084,21.8358,1070975.0],["2016-12-16",21.9726,22.6293,21.9726,22.4104,2229950.0],["2016-12-19",22.4652,22.7388,22.4652,22.6841,422100.0],["2016-12-20",22.7114,23.0945,22.6567,23.0398,973350.0],["2016-12-21",23.0945,23.2313,22.7114,22.7388,489200.0],["2016-12-22",22.7662,23.0398,22.6293,22.9851,554550.0],["2016-12-23",23.0124,23.0124,22.7388,22.8209,243850.0],["2016-12-27",22.8756,22.9851,22.7662,22.8482,202275.0],["2016-12-28",22.903,22.9851,22.4104,22.5472,306175.0],["2016-12-29",22.6293,22.9577,22.4925,22.7662,474425.0],["2016-12-30",22.7114,23.4229,22.602,23.2861,629475.0],["2017-01-03",23.4776,23.5597,23.1492,23.3134,427925.0],["2017-01-04",23.3681,23.6691,23.2313,23.505,1159300.0],["2017-01-05",23.3955,23.4776,22.8482,22.9851,911300.0],["2017-01-06",22.9851,23.2313,22.8756,23.0945,822625.0],["2017-01-09",23.0671,23.204,22.7388,22.8756,454600.0],["2017-01-10",22.8756,23.1219,22.7114,22.8756,515425.0],["2017-01-11",22.9307,22.9583,22.6551,22.6827,446025.0],["2017-01-12",22.7102,22.7378,22.2141,22.6827,676200.0],["2017-01-13",22.7102,23.041,22.7102,22.9032,402000.0],["2017-01-17",22.9032,23.0961,22.8205,22.9859,319025.0],["2017-01-18",22.9307,23.2063,22.848,22.9307,566875.0],["2017-01-19",22.9032,22.9859,22.6827,22.8756,580025.0],["2017-01-20",22.848,23.3441,22.848,23.3166,1743000.0],["2017-01-23",23.2615,23.7024,23.1788,23.6473,486175.0],["2017-01-24",23.6749,23.9229,23.5095,23.7576,514125.0],["2017-01-25",23.8127,24.0056,23.6749,23.7576,393675.0],["2017-01-26",23.7024,23.8954,23.5095,23.7024,428450.0],["2017-01-27",23.7851,23.7851,23.3166,23.4544,335425.0],["2017-01-30",23.3717,23.3993,23.1512,23.2339,793650.0],["2017-01-31",23.1788,23.5371,23.1237,23.4268,664600.0],["2017-02-01",23.4544,23.6198,23.041,23.1237,559250.0],["2017-02-02",23.2615,23.73,23.2063,23.6473,803775.0],["2017-02-03",23.8402,24.1158,23.6197,24.0607,1181000.0],["2017-02-06",24.0332,24.171,23.8402,23.9229,1140775.0],["2017-02-07",23.9505,24.1158,23.5922,23.6473,597525.0],["2017-02-08",23.6198,23.7851,23.3717,23.5646,567050.0],["2017-02-09",23.8402,24.3088,23.2339,23.4268,1212475.0],["2017-02-10",23.3993,23.6198,23.3166,23.4268,1023100.0],["2017-02-13",23.5371,23.7851,23.482,23.7024,760825.0],["2017-02-14",23.5922,23.8127,23.3717,23.6749,1395400.0],["2017-02-15",23.5922,23.73,23.4544,23.7024,820825.0],["2017-02-16",23.6473,24.1434,23.6473,24.0332,1099450.0],["2017-02-17",24.1159,24.1159,23.8127,23.8402,1052975.0],["2017-02-21",23.8954,23.978,23.73,23.8678,1211400.0],["2017-02-22",23.5371,23.73,23.289,23.6473,18160950.0],["2017-02-23",23.8402,23.8402,23.3441,23.4544,2170850.0],["2017-02-24",23.3993,23.6473,23.289,23.3993,1860350.0],["2017-02-27",23.3717,23.8402,23.3166,23.6198,1769925.0],["2017-02-28",23.5095,23.6749,23.5095,23.5646,2451550.0],["2017-03-01",23.4544,23.8127,23.4268,23.5095,1851275.0],["2017-03-02",23.5371,23.6198,23.3717,23.5646,959975.0],["2017-03-03",23.5922,23.6198,23.0961,23.482,2127275.0],["2017-03-06",23.3717,23.3993,23.0134,23.2339,1069200.0],["2017-03-07",23.289,23.3442,23.041,23.1237,586500.0],["2017-03-08",23.0961,23.1788,22.4898,22.5449,1246050.0],["2017-03-09",22.5449,22.6827,21.9937,22.1039,1052050.0],["2017-03-10",22.2141,22.3244,21.718,22.0212,1143900.0],["2017-03-13",21.9937,22.2968,21.9661,22.1039,1505975.0],["2017-03-14",22.0763,22.1039,21.6905,21.8834,840400.0],["2017-03-15",21.9385,22.4897,21.8283,22.2968,1128350.0],["2017-03-16",22.3519,22.6551,22.1866,22.4898,1250275.0],["2017-03-17",22.3244,22.5724,22.1866,22.5724,2175525.0],["2017-03-20",22.5449,22.6551,22.3519,22.5449,692950.0],["2017-03-21",22.5724,22.6827,22.2968,22.4898,1128750.0],["2017-03-22",22.4898,22.4898,22.1039,22.352,1385975.0],["2017-03-23",22.4346,22.7929,22.2693,22.5724,1828450.0],["2017-03-24",22.6,22.7378,22.3519,22.4898,1248050.0],["2017-03-27",22.4071,22.5449,22.0488,22.1866,715750.0],["2017-03-28",22.1866,22.4071,21.9385,22.352,769150.0],["2017-03-29",22.3244,22.4346,22.2141,22.4071,1023675.0],["2017-03-30",22.4071,22.657,22.3238,22.657,1116800.0],["2017-03-31",22.6014,23.0734,22.6014,22.9624,2034275.0],["2017-04-03",22.9624,23.1845,22.7958,23.0735,1527200.0],["2017-04-04",22.9624,23.24,22.9069,23.129,1384825.0],["2017-04-05",23.129,23.3233,22.9346,22.9624,683600.0],["2017-04-06",22.9346,23.24,22.8513,23.1845,740600.0],["2017-04-07",23.1567,23.3789,23.1012,23.129,530275.0],["2017-04-10",23.1568,23.2956,23.0735,23.24,350700.0],["2017-04-11",23.1845,23.4899,23.1012,23.4622,812325.0],["2017-04-12",23.4066,23.7121,23.2956,23.4066,635050.0],["2017-04-13",23.4066,23.4899,23.2123,23.24,474850.0],["2017-04-17",23.2956,23.5455,23.2678,23.5455,363675.0],["2017-04-18",23.5455,23.601,23.1012,23.4066,919950.0],["2017-04-19",23.4066,23.5455,23.2678,23.3233,350050.0],["2017-04-20",23.2956,23.4899,23.129,23.3233,696175.0],["2017-04-21",23.2678,23.3789,23.1012,23.3233,649525.0],["2017-04-24",23.601,23.7398,23.0457,23.24,903075.0],["2017-04-25",23.2123,23.4344,23.1845,23.3789,820925.0],["2017-04-26",23.3233,23.7676,23.24,23.4899,1626075.0],["2017-04-27",23.4899,23.601,23.3789,23.5177,1354875.0],["2017-04-28",21.6852,23.6288,21.6852,23.5732,770250.0],["2017-05-01",23.5732,23.7398,23.4344,23.6843,960375.0],["2017-05-02",23.6843,23.7676,23.4344,23.5177,688475.0],["2017-05-03",23.4899,23.601,23.129,23.2123,640050.0],["2017-05-04",23.1012,23.3233,22.9902,23.24,726575.0],["2017-05-05",23.3511,23.4622,23.2956,23.4344,603175.0],["2017-05-08",23.5177,23.5732,23.1012,23.3511,634700.0],["2017-05-09",23.3511,23.3511,22.9624,23.1012,775075.0],["2017-05-10",22.9346,23.601,22.8791,23.5455,609250.0],["2017-05-11",23.4622,23.5177,23.2123,23.3789,579700.0],["2017-05-12",23.3511,23.4066,23.1568,23.24,369575.0],["2017-05-15",23.24,23.601,23.24,23.3789,671175.0],["2017-05-16",23.601,23.6288,23.1012,23.4622,856300.0],["2017-05-17",23.3233,23.6288,23.3233,23.4622,925250.0],["2017-05-18",23.4344,23.8787,23.3511,23.8231,783600.0],["2017-05-19",23.7398,23.9064,23.5732,23.8509,1176575.0],["2017-05-22",23.7954,23.9897,23.6565,23.7676,757450.0],["2017-05-23",23.8509,24.0175,23.7398,23.9342,602825.0],["2017-05-24",23.962,24.2396,23.9342,24.1286,589225.0],["2017-05-25",24.1563,24.3785,23.8231,23.8787,965200.0],["2017-05-26",23.9342,23.962,23.6288,23.6843,637100.0],["2017-05-30",23.6288,23.7954,23.4622,23.601,850350.0],["2017-05-31",23.6565,23.8231,23.2956,23.7676,1003425.0],["2017-06-01",23.7121,24.3229,23.5455,24.2396,939975.0],["2017-06-02",24.3507,24.5728,24.2674,24.434,680000.0],["2017-06-05",24.3229,24.5173,24.2119,24.2674,438900.0],["2017-06-06",24.2119,24.6561,24.0453,24.4617,770400.0],["2017-06-07",24.4617,24.6006,24.2674,24.3229,692675.0],["2017-06-08",24.2952,24.4895,24.2396,24.3785,754475.0],["2017-06-09",24.3507,24.7949,24.3507,24.6839,1175500.0],["2017-06-12",24.6561,24.9893,24.6561,24.7949,683300.0],["2017-06-13",24.7672,25.0726,24.6561,25.0171,985275.0],["2017-06-14",25.1559,25.267,24.8227,25.0448,693775.0],["2017-06-15",24.8782,25.1281,24.8227,24.8227,691500.0],["2017-06-16",24.7394,25.0448,24.7394,24.9893,1632600.0],["2017-06-19",24.9615,25.0726,24.7949,25.0448,536400.0],["2017-06-20",25.0171,25.1281,24.7394,24.9615,608600.0],["2017-06-21",24.9893,25.1004,24.7672,24.8782,658225.0],["2017-06-22",24.9338,25.0171,24.7116,24.7394,574575.0],["2017-06-23",24.7949,25.1281,24.7394,24.8227,2811875.0],["2017-06-26",24.906,25.0448,24.8505,24.8782,631875.0],["2017-06-27",24.8227,24.8782,24.434,24.6006,1342575.0],["2017-06-28",24.6839,25.2392,24.6006,24.8782,2016825.0],["2017-06-29",24.9341,24.9341,24.4869,24.5428,1018550.0],["2017-06-30",24.6826,24.7385,24.3751,24.5707,492875.0],["2017-07-03",24.6267,25.018,24.5428,24.99,330625.0],["2017-07-05",24.9341,25.0739,24.6826,24.9341,770275.0],["2017-07-06",24.8503,24.8782,24.3192,24.3471,570775.0],["2017-07-07",24.3751,24.5987,24.1794,24.431,501850.0],["2017-07-10",24.3751,24.5148,24.0676,24.0955,886400.0],["2017-07-11",24.1235,24.2912,24.0117,24.0955,1077425.0],["2017-07-12",24.2353,24.8782,24.1515,24.7105,1547775.0],["2017-07-13",24.7664,24.8503,24.6546,24.7105,1380800.0],["2017-07-14",24.8223,24.99,24.5428,24.5987,1197950.0],["2017-07-17",24.6267,24.9621,24.5428,24.9341,1036000.0],["2017-07-18",24.8782,25.018,24.7944,24.9341,581250.0],["2017-07-19",24.99,25.3534,24.9062,25.2975,651500.0],["2017-07-20",25.2975,25.3534,25.018,25.0739,407600.0],["2017-07-21",25.2416,25.4093,24.8782,24.9341,415150.0],["2017-07-24",24.9341,25.1019,24.7105,24.7105,576575.0],["2017-07-25",24.7944,24.8223,24.5428,24.7664,808700.0],["2017-07-26",24.6826,24.8223,24.6267,24.7664,485325.0],["2017-07-27",24.7664,25.018,24.5428,24.7944,477900.0],["2017-07-28",25.1578,25.5212,24.7944,25.1578,907450.0],["2017-07-31",25.2137,25.7448,25.0739,25.6889,1308325.0],["2017-08-01",26.3038,26.3877,25.8845,26.22,2189025.0],["2017-08-02",26.1641,26.1641,25.6609,25.6889,727575.0],["2017-08-03",25.6609,25.8286,25.5771,25.6889,661275.0],["2017-08-04",25.7168,25.8566,25.605,25.7448,650450.0],["2017-08-07",25.7448,25.8007,25.605,25.6609,595625.0],["2017-08-08",25.6609,25.7727,25.5491,25.633,475525.0],["2017-08-09",25.5771,25.7168,25.5212,25.633,972675.0],["2017-08-10",25.605,25.7727,25.5212,25.5771,695625.0],["2017-08-11",25.4932,25.633,25.3255,25.3814,733050.0],["2017-08-14",25.4373,25.7727,25.4094,25.7727,637550.0],["2017-08-15",25.7448,25.7448,25.4652,25.7168,439150.0],["2017-08-16",25.6889,26.0243,25.6609,25.7168,515175.0],["2017-08-17",25.7168,25.9684,25.6609,25.6609,626600.0],["2017-08-18",25.4373,25.6889,25.3534,25.5212,539875.0],["2017-08-21",25.4932,25.8846,25.4094,25.7448,541200.0],["2017-08-22",25.8007,25.8007,25.605,25.6889,548675.0],["2017-08-23",25.5771,26.0243,25.5771,25.9684,761900.0],["2017-08-24",26.0243,26.0243,25.4932,25.605,1533025.0],["2017-08-25",25.6889,25.9125,25.5212,25.8007,697350.0],["2017-08-28",25.8286,25.8286,25.5491,25.633,622525.0],["2017-08-29",25.633,25.7727,25.4652,25.4652,412975.0],["2017-08-30",25.3814,25.7448,25.2696,25.6889,402550.0],["2017-08-31",25.8007,26.1641,25.8007,26.1361,582575.0],["2017-09-01",26.1361,26.3598,26.1082,26.1361,465675.0],["2017-09-05",26.2479,26.4157,25.9125,25.9125,679550.0],["2017-09-06",25.9684,26.1641,25.6609,25.6889,701750.0],["2017-09-07",25.7727,25.8566,25.5212,25.6889,679600.0],["2017-09-08",25.6609,25.8566,25.5771,25.633,448150.0],["2017-09-11",25.7727,26.1641,25.7727,25.9125,512200.0],["2017-09-12",25.9684,26.1641,25.8007,25.8566,644500.0],["2017-09-13",25.8286,25.9404,25.5212,25.6889,661725.0],["2017-09-14",25.6609,25.8845,25.4373,25.8286,426400.0],["2017-09-15",25.9404,25.9404,25.5771,25.8845,776700.0],["2017-09-18",25.7727,26.0523,25.7727,26.0243,470425.0],["2017-09-19",26.0523,26.22,25.8845,26.192,647900.0],["2017-09-20",26.22,26.3038,25.9405,26.0523,632100.0],["2017-09-21",26.0802,26.2759,25.8286,25.9405,535625.0],["2017-09-22",25.9964,26.1641,25.7168,25.7727,385550.0],["2017-09-25",25.9405,26.1641,25.8566,26.0802,704800.0],["2017-09-26",26.1361,26.3597,25.9964,26.2759,475925.0],["2017-09-27",26.3038,26.3598,25.9684,26.2479,605225.0],["2017-09-28",26.2759,26.3598,25.9964,26.3598,484675.0],["2017-09-29",26.3879,26.5004,26.191,26.2754,450925.0],["2017-10-02",26.3879,26.5285,26.1628,26.3597,850825.0],["2017-10-03",26.4723,26.8661,26.3879,26.8099,719600.0],["2017-10-04",26.838,26.9224,26.5848,26.7536,408375.0],["2017-10-05",26.838,26.9224,26.6411,26.7255,529825.0],["2017-10-06",26.6411,26.6692,26.4441,26.6129,1479250.0],["2017-10-09",26.7255,26.8099,26.5848,26.7817,573850.0],["2017-10-10",26.8099,26.9787,26.5848,26.7817,713025.0],["2017-10-11",26.838,26.9505,26.5004,26.6129,1175450.0],["2017-10-12",26.6129,26.7255,26.2472,26.4441,758975.0],["2017-10-13",26.5285,26.6129,26.3035,26.5285,433325.0],["2017-10-16",26.5848,26.6692,26.3598,26.6411,309575.0],["2017-10-17",26.6411,26.6973,26.3598,26.3879,1273750.0],["2017-10-18",26.3597,26.4723,26.1347,26.3035,1008275.0],["2017-10-19",26.2754,26.3035,25.8815,26.0222,798825.0],["2017-10-20",26.0784,26.0784,25.7408,25.8534,656550.0],["2017-10-23",25.9096,26.0784,25.769,26.0222,384525.0],["2017-10-24",26.0222,26.1066,25.8815,25.9378,389025.0],["2017-10-25",25.8815,25.9659,25.5439,25.7971,421475.0],["2017-10-26",25.7127,25.8815,25.2063,25.6002,1102700.0],["2017-10-27",25.5158,25.9096,25.5158,25.8534,602700.0],["2017-10-30",25.7971,25.8252,25.347,25.4595,1209200.0],["2017-10-31",25.4595,25.5439,25.1782,25.3751,629575.0],["2017-11-01",25.6283,25.6564,25.2063,25.3751,521900.0],["2017-11-02",25.3189,25.5158,25.2063,25.3751,602525.0],["2017-11-03",25.2907,25.4033,25.2063,25.347,324950.0],["2017-11-06",25.4314,25.5721,25.347,25.4877,358800.0],["2017-11-07",25.5439,25.7971,25.4033,25.4314,457725.0],["2017-11-08",25.2907,25.6564,25.2345,25.6002,427425.0],["2017-11-09",25.5158,25.7971,25.4033,25.6002,579425.0],["2017-11-10",25.4877,25.8252,25.4877,25.7127,560850.0],["2017-11-13",25.7408,25.9378,25.572,25.8815,626275.0],["2017-11-14",25.769,26.0222,25.7127,25.9378,351800.0],["2017-11-15",25.8252,25.9096,25.347,25.3751,635050.0],["2017-11-16",25.3751,25.4877,25.2907,25.3751,774025.0],["2017-11-17",25.2626,25.347,25.1219,25.2345,1354025.0],["2017-11-20",25.2345,25.6283,25.0938,25.5158,1091300.0],["2017-11-21",25.6283,26.1347,25.4595,26.1066,3413900.0],["2017-11-22",26.1347,26.191,25.6564,25.7408,942075.0],["2017-11-24",25.8252,25.8252,25.5158,25.5158,221150.0],["2017-11-27",25.5158,25.6283,25.3751,25.4033,1095275.0],["2017-11-28",25.3751,25.4877,25.2345,25.2626,1334875.0],["2017-11-29",25.2907,25.4314,25.1782,25.2626,1156700.0],["2017-11-30",25.347,25.3751,25.0094,25.2345,966175.0],["2017-12-01",25.2345,25.5721,24.9531,25.5721,1147875.0],["2017-12-04",26.2191,26.2191,25.8252,26.1628,1777975.0],["2017-12-05",26.1347,26.2754,25.7408,25.769,1564450.0],["2017-12-06",25.8534,25.9096,25.6846,25.8252,863700.0],["2017-12-07",25.8252,26.1066,25.8252,26.0784,900050.0],["2017-12-08",26.1628,26.3879,25.9659,26.2754,737025.0],["2017-12-11",26.4441,26.5848,26.3597,26.5004,828925.0],["2017-12-12",26.5567,26.7536,26.4442,26.5848,1033800.0],["2017-12-13",26.5004,26.7536,26.4723,26.5567,783200.0],["2017-12-14",26.4441,26.5567,26.3035,26.416,639150.0],["2017-12-15",26.4723,26.8099,26.416,26.6973,1864525.0],["2017-12-18",26.6973,27.0912,26.6973,26.9505,1040275.0],["2017-12-19",26.9505,26.9787,26.1628,26.191,594250.0],["2017-12-20",26.3035,26.4441,25.8534,25.8534,697500.0],["2017-12-21",25.994,25.994,25.7408,25.769,354600.0],["2017-12-22",25.7127,25.9659,25.6283,25.8252,301375.0],["2017-12-26",25.7971,26.0503,25.7408,26.0222,269150.0],["2017-12-27",26.1347,26.2754,25.994,26.1066,444200.0],["2017-12-28",26.1066,26.4723,26.0784,26.3879,975175.0],["2017-12-29",26.3596,26.5011,26.1897,26.1897,699700.0],["2018-01-02",26.2463,26.4162,26.1614,26.3596,756975.0],["2018-01-03",26.3313,26.5861,26.2463,26.3596,1770450.0],["2018-01-04",26.3313,26.3313,25.6234,25.6517,1194225.0],["2018-01-05",25.6517,25.9066,25.5668,25.8499,650275.0],["2018-01-08",25.7367,25.8782,25.7084,25.8216,425175.0],["2018-01-09",25.7933,25.9349,25.765,25.7933,809700.0],["2018-01-10",25.7933,25.8499,25.3969,25.5102,881875.0],["2018-01-11",25.5951,25.765,25.5951,25.7084,503500.0],["2018-01-12",25.7367,25.7367,25.4536,25.4819,324325.0],["2018-01-16",25.5385,25.9632,25.5102,25.6801,1038850.0],["2018-01-17",25.7933,25.8216,25.5385,25.765,697000.0],["2018-01-18",25.6801,25.765,25.2554,25.2554,741925.0],["2018-01-19",25.227,25.5951,25.227,25.5951,473775.0],["2018-01-22",25.6234,25.8499,25.4819,25.8216,635550.0],["2018-01-23",25.8499,26.1331,25.7367,26.1331,695025.0],["2018-01-24",26.1614,26.1897,25.8216,25.9632,576825.0],["2018-01-25",25.9915,26.1047,25.68,25.8499,521975.0],["2018-01-26",25.9349,25.9349,25.5668,25.6517,423850.0],["2018-01-29",25.6517,25.6517,25.312,25.3403,557225.0],["2018-01-30",25.227,25.4535,25.1704,25.2554,1006100.0],["2018-01-31",25.3969,25.7084,25.3403,25.4819,876550.0],["2018-02-01",25.4819,25.6234,25.0288,25.0572,675550.0],["2018-02-02",24.8873,25.0572,24.6891,25.0005,636275.0],["2018-02-05",24.9439,25.0855,24.0945,24.0945,999325.0],["2018-02-06",23.7831,24.1228,23.415,24.0096,1557800.0],["2018-02-07",23.8397,24.4343,23.7831,24.0662,681025.0],["2018-02-08",24.4626,24.5475,23.5566,23.5849,837975.0],["2018-02-09",23.6698,24.2927,23.415,24.1511,1418500.0],["2018-02-12",24.2078,24.2361,23.3017,23.9529,1329475.0],["2018-02-13",23.868,24.0662,23.6132,23.9246,1541900.0],["2018-02-14",23.7264,23.9529,23.6415,23.868,1752900.0],["2018-02-15",24.0096,24.2644,23.9246,24.2361,692825.0],["2018-02-16",24.2644,24.6325,24.2644,24.5192,676300.0],["2018-02-20",24.5475,24.774,24.1228,24.1228,723425.0],["2018-02-21",24.1511,24.2078,23.6698,23.6698,881675.0],["2018-02-22",23.7831,24.1228,23.7548,23.9246,614175.0],["2018-02-23",24.0662,24.321,23.9246,24.321,541625.0],["2018-02-26",24.4343,24.4626,24.1795,24.321,442900.0],["2018-02-27",24.321,24.3776,23.6698,23.6981,711800.0],["2018-02-28",23.8397,23.9813,23.5849,23.6132,910550.0],["2018-03-01",23.4999,23.868,23.4433,23.5566,1139550.0],["2018-03-02",23.4999,23.8114,23.3301,23.7548,846700.0],["2018-03-05",23.6698,24.1795,23.6698,24.0379,945700.0],["2018-03-06",24.1228,24.2927,23.8397,24.1228,995625.0],["2018-03-07",23.8114,24.321,23.8114,24.2644,818650.0],["2018-03-08",24.406,24.4343,24.1795,24.2644,625225.0],["2018-03-09",24.3493,24.4343,24.1795,24.406,552775.0],["2018-03-12",24.4626,24.5758,24.3493,24.5758,496600.0],["2018-03-13",24.6891,24.774,24.2078,24.2361,888100.0],["2018-03-14",24.2644,24.406,24.1795,24.2927,599900.0],["2018-03-15",24.3776,24.406,24.1795,24.406,2496650.0],["2018-03-16",24.4343,24.9156,24.321,24.859,2583000.0],["2018-03-19",24.774,24.8023,24.321,24.6325,573200.0],["2018-03-20",24.6891,24.774,24.4909,24.6608,1120200.0],["2018-03-21",24.6891,24.7457,24.3493,24.4626,591625.0],["2018-03-22",24.3493,24.7457,24.1228,24.1228,605500.0],["2018-03-23",24.0945,24.2644,23.4999,23.5282,693350.0],["2018-03-26",23.7831,24.1511,23.5566,24.1511,1011275.0],["2018-03-27",24.1228,24.4626,23.9246,24.0379,728550.0],["2018-03-28",24.1795,24.6891,24.1511,24.6325,821325.0],["2018-03-29",24.6891,24.8023,24.4626,24.5758,807825.0],["2018-04-02",24.5901,24.6472,23.8484,23.934,1349225.0],["2018-04-03",24.0196,24.7042,23.934,24.5901,1665925.0],["2018-04-04",24.3619,24.7042,24.2193,24.476,842000.0],["2018-04-05",24.533,24.6186,24.2478,24.5901,700300.0],["2018-04-06",24.476,24.7042,24.1907,24.2478,702950.0],["2018-04-09",24.3334,24.4189,24.1907,24.1907,726125.0],["2018-04-10",24.3619,24.4475,24.1622,24.3619,1125625.0],["2018-04-11",24.2478,24.6186,24.2192,24.4475,681675.0],["2018-04-12",24.476,24.476,24.0196,24.0766,600850.0],["2018-04-13",24.1051,24.1622,23.934,24.1051,455150.0],["2018-04-16",24.2192,24.5045,24.1051,24.4475,780475.0],["2018-04-17",24.5045,24.9895,24.4189,24.8754,1138725.0],["2018-04-18",24.961,25.1036,24.6472,24.6757,853725.0],["2018-04-19",24.6186,24.6472,24.1337,24.2478,714975.0],["2018-04-20",24.2478,24.3334,23.9625,23.9625,885550.0],["2018-04-23",24.0196,24.2193,23.8484,24.2193,940025.0],["2018-04-24",24.1907,24.3904,24.1907,24.3334,875525.0],["2018-04-25",24.3904,24.4189,24.0196,24.1622,870575.0],["2018-04-26",24.3334,24.8468,24.1051,24.5901,528575.0],["2018-04-27",24.5045,25.4174,24.4475,25.3318,765750.0],["2018-04-30",25.3888,25.4744,25.3033,25.3603,912225.0],["2018-05-01",25.3318,25.6171,25.1892,25.5315,753225.0],["2018-05-02",25.4744,26.0164,25.1892,25.8738,1427850.0],["2018-05-03",25.8168,26.2161,25.7597,26.0164,1329250.0],["2018-05-04",26.045,26.1876,25.9309,26.102,832800.0],["2018-05-07",26.2447,26.5014,26.1591,26.4158,712550.0],["2018-05-08",26.4443,26.4443,26.1305,26.1876,814775.0],["2018-05-09",26.2446,26.3017,26.0735,26.2161,856275.0],["2018-05-10",26.3017,26.644,26.2161,26.3017,827675.0],["2018-05-11",26.3873,26.4158,25.9309,25.9594,641700.0],["2018-05-14",25.9879,26.045,25.7026,25.9023,799825.0],["2018-05-15",25.7312,25.8453,25.3318,25.3603,1481975.0],["2018-05-16",25.4744,25.56,25.2177,25.2747,1549600.0],["2018-05-17",25.3318,25.4744,24.7042,24.8468,1715925.0],["2018-05-18",24.9324,24.9609,24.6472,24.7327,995000.0],["2018-05-21",24.8183,25.2747,24.6757,25.2462,1282175.0],["2018-05-22",25.2177,25.3603,25.1036,25.2747,1404875.0],["2018-05-23",25.3603,25.9879,25.3033,25.8738,1171000.0],["2018-05-24",25.8738,25.9594,25.7026,25.9594,718900.0],["2018-05-25",25.9879,26.1591,25.9594,26.045,844350.0],["2018-05-29",25.9023,26.2732,25.8167,26.2446,1153300.0],["2018-05-30",26.2447,26.8437,26.2161,26.7867,1255925.0],["2018-05-31",26.7581,27.0434,26.6726,26.8722,1211175.0],["2018-06-01",26.9864,27.3857,26.8723,27.2431,1208000.0],["2018-06-04",27.3572,27.7851,27.186,27.7851,2105950.0],["2018-06-05",27.7851,27.9563,27.6425,27.671,812925.0],["2018-06-06",27.5569,27.9277,27.5569,27.8136,1715075.0],["2018-06-07",27.8707,28.0133,27.728,27.7851,2405350.0],["2018-06-08",27.8136,27.9848,27.7281,27.8992,1075750.0],["2018-06-11",27.8136,28.0704,27.8136,27.8707,1535150.0],["2018-06-12",27.8422,28.1845,27.7851,28.0418,1025125.0],["2018-06-13",28.1274,28.156,27.1575,27.3572,1381225.0],["2018-06-14",27.4998,27.6995,27.2716,27.671,918275.0],["2018-06-15",27.6425,27.8136,27.4428,27.4713,1342175.0],["2018-06-18",27.4713,27.728,27.3857,27.6995,549325.0],["2018-06-19",27.728,27.8422,27.3572,27.4998,2036550.0],["2018-06-20",27.6425,27.671,27.3287,27.3572,1708500.0],["2018-06-21",27.3001,27.3572,27.0149,27.0434,2269700.0],["2018-06-22",27.0434,27.5854,26.9864,27.5284,1562200.0],["2018-06-25",27.5569,27.6425,27.2716,27.5284,1038025.0],["2018-06-26",27.5854,27.6425,27.4142,27.4142,936525.0],["2018-06-27",27.4428,27.5569,27.129,27.129,840825.0],["2018-06-28",27.1005,27.5854,27.1005,27.4713,803325.0],["2018-06-29",27.4428,27.8992,27.2716,27.6425,1155400.0],["2018-07-02",27.542,27.743,27.1686,27.542,695500.0],["2018-07-03",27.6281,28.0876,27.5132,27.8291,458225.0],["2018-07-05",27.8866,27.9153,27.6568,27.8579,763250.0],["2018-07-06",27.8866,28.1163,27.8866,28.0302,918275.0],["2018-07-09",28.1451,28.2025,27.8291,27.8579,910200.0],["2018-07-10",27.9153,28.0589,27.743,27.8004,5196950.0],["2018-07-11",27.7143,27.9153,27.4271,27.4845,1599500.0],["2018-07-12",27.5132,27.6568,27.3983,27.5132,539650.0],["2018-07-13",27.5994,27.6855,27.3409,27.4271,818300.0],["2018-07-16",27.3409,27.3984,27.1399,27.226,914575.0],["2018-07-17",27.3122,27.3696,26.9101,26.9963,1209775.0],["2018-07-18",26.9388,27.1399,26.7952,27.1112,1072975.0],["2018-07-19",27.025,27.5707,26.9676,27.4558,765050.0],["2018-07-20",27.3696,27.5132,26.8527,26.9676,1164325.0],["2018-07-23",26.8814,27.025,26.7952,26.9388,669325.0],["2018-07-24",26.9388,26.9676,26.6517,26.7952,1139150.0],["2018-07-25",26.7378,26.9676,26.7378,26.8527,954700.0],["2018-07-26",26.9388,27.2548,26.7378,26.9963,1179300.0],["2018-07-27",27.0824,27.1112,26.2496,26.3932,946000.0],["2018-07-30",26.3645,26.4793,26.2209,26.3357,1223100.0],["2018-07-31",26.4793,27.1112,26.307,26.7665,1756050.0],["2018-08-01",26.5655,26.9101,26.5368,26.824,821975.0],["2018-08-02",26.7378,27.1112,26.7378,26.8814,688225.0],["2018-08-03",26.824,27.025,26.824,26.9676,457825.0],["2018-08-06",27.025,27.1399,26.9101,26.9963,420975.0],["2018-08-07",27.0537,27.0537,26.824,26.9101,802525.0],["2018-08-08",26.9676,27.0824,26.7665,26.9963,535375.0],["2018-08-09",26.9388,27.1686,26.8814,27.1399,559050.0],["2018-08-10",27.1112,27.1399,26.7665,26.7952,689550.0],["2018-08-13",26.7952,26.9101,26.5081,26.5655,503025.0],["2018-08-14",26.5655,26.7378,26.4793,26.5942,409175.0],["2018-08-15",26.6229,26.7952,26.5368,26.7378,491825.0],["2018-08-16",26.7091,26.9389,26.7091,26.8814,433225.0],["2018-08-17",26.9101,27.1686,26.8814,27.1112,395650.0],["2018-08-20",27.1399,27.2835,26.8814,26.9388,833200.0],["2018-08-21",26.8814,26.9963,26.7953,26.8814,669350.0],["2018-08-22",26.7952,26.8814,26.5655,26.6229,483325.0],["2018-08-23",26.6229,26.6804,26.4793,26.5081,436850.0],["2018-08-24",26.4506,26.6804,26.3932,26.6804,421950.0],["2018-08-27",26.7378,26.7378,26.4506,26.6516,696750.0],["2018-08-28",26.6516,27.1686,26.5368,27.1686,1986900.0],["2018-08-29",27.2547,27.3122,27.0537,27.1399,1158250.0],["2018-08-30",27.1973,27.226,26.8527,26.9388,953425.0],["2018-08-31",26.8527,27.025,26.6516,26.8527,866425.0],["2018-09-04",26.7665,26.9676,26.5942,26.6516,1063025.0],["2018-09-05",26.6229,26.7665,26.3932,26.6229,577825.0],["2018-09-06",26.6516,26.824,26.4506,26.6229,766850.0],["2018-09-07",26.5368,26.6229,26.3357,26.4793,585675.0],["2018-09-10",26.6229,26.7378,26.3645,26.3645,674200.0],["2018-09-11",26.2783,26.6516,26.2209,26.2783,975450.0],["2018-09-12",26.307,26.4506,26.1634,26.2783,566425.0],["2018-09-13",26.4219,26.4219,26.106,26.1347,838925.0],["2018-09-14",26.0773,26.106,25.7901,26.0198,1005800.0],["2018-09-17",25.9911,26.3932,25.8475,26.3357,675725.0],["2018-09-18",26.2209,26.3357,25.9911,26.0485,708150.0],["2018-09-19",26.0198,26.106,25.5316,25.5603,621500.0],["2018-09-20",25.589,26.1634,25.4454,26.106,984150.0],["2018-09-21",26.0485,26.3644,26.0198,26.1921,1442575.0],["2018-09-24",26.106,26.1634,25.4167,25.589,846400.0],["2018-09-25",25.6465,25.8188,25.4454,25.7039,926800.0],["2018-09-26",25.7613,25.7901,25.0434,25.0721,1112150.0],["2018-09-27",25.1582,25.2157,24.9285,25.0434,1137225.0],["2018-09-28",25.1008,25.5603,25.0434,25.5316,1401700.0],["2018-10-01",25.589,25.6177,25.2157,25.3018,1025675.0],["2018-10-02",25.2874,25.5478,25.2006,25.3742,854750.0],["2018-10-03",25.4031,25.6346,24.9691,25.0559,1193150.0],["2018-10-04",24.8534,24.998,24.6219,24.8244,1247700.0],["2018-10-05",24.9112,24.9402,24.7087,24.7666,814625.0],["2018-10-08",24.8244,25.461,24.8244,25.4031,1332925.0],["2018-10-09",25.3452,25.6346,25.2584,25.4899,1503425.0],["2018-10-10",25.3163,25.5767,25.0848,25.1138,1139725.0],["2018-10-11",25.0559,25.0559,23.9275,24.0722,1328425.0],["2018-10-12",24.3326,24.3326,23.7829,23.9854,1025825.0],["2018-10-15",23.8986,24.3326,23.8986,24.159,1142675.0],["2018-10-16",24.2168,24.6219,23.9854,24.5062,1223025.0],["2018-10-17",24.3904,24.5062,24.0722,24.3326,758950.0],["2018-10-18",24.2458,24.5062,24.0143,24.0722,768325.0],["2018-10-19",24.0433,24.3326,24.0433,24.2169,639575.0],["2018-10-22",24.3326,24.4483,23.8697,23.9275,771950.0],["2018-10-23",23.7539,24.13,23.6382,23.8986,844175.0],["2018-10-24",23.8986,24.2168,23.8118,23.8697,682050.0],["2018-10-25",24.3615,24.6798,23.8986,24.5062,1547525.0],["2018-10-26",24.3904,24.5062,23.9565,24.1301,1530575.0],["2018-10-29",24.3904,24.6798,24.1879,24.3904,984175.0],["2018-10-30",24.4483,24.7955,24.2168,24.5062,1876200.0],["2018-10-31",24.6508,24.8823,24.0432,24.0432,1305875.0],["2018-11-01",24.1011,24.3036,23.9854,24.0143,1144100.0],["2018-11-02",24.0722,24.1301,23.7539,24.0722,913600.0],["2018-11-05",24.0722,24.8534,24.0722,24.4483,1280950.0],["2018-11-06",24.4772,24.7666,24.4194,24.7087,547850.0],["2018-11-07",24.8534,24.998,24.6508,24.9402,476225.0],["2018-11-08",24.9112,24.9691,24.7087,24.8823,295100.0],["2018-11-09",24.9112,25.027,24.6798,24.8244,1212150.0],["2018-11-12",24.8823,25.1138,24.7376,24.7666,590250.0],["2018-11-13",24.8823,24.998,24.593,24.7376,553775.0],["2018-11-14",24.8823,24.9402,24.4773,24.5351,551500.0],["2018-11-15",24.4483,24.4483,24.0722,24.159,1299875.0],["2018-11-16",24.0433,24.2747,23.9275,24.159,1819525.0],["2018-11-19",24.1879,24.4194,23.9565,24.1301,786525.0],["2018-11-20",24.0143,24.2168,23.8697,23.8697,738625.0],["2018-11-21",23.8407,24.2747,23.6961,24.0432,537525.0],["2018-11-23",23.9275,24.1301,23.7829,23.9275,262225.0],["2018-11-26",24.1011,24.159,23.8697,23.9854,614325.0],["2018-11-27",23.9275,24.0143,23.6961,23.6961,956275.0],["2018-11-28",23.6961,24.3036,23.6382,24.159,1145900.0],["2018-11-29",24.0722,24.3326,23.9275,24.2747,996400.0],["2018-11-30",24.2747,24.5062,24.159,24.4483,926525.0],["2018-12-03",24.6219,24.8534,24.3904,24.6508,825525.0],["2018-12-04",24.6509,24.7376,23.8407,23.9854,951250.0],["2018-12-06",23.8118,24.3326,23.4646,24.3326,1648575.0],["2018-12-07",24.2168,24.2458,23.7539,23.8986,1528400.0],["2018-12-10",24.0433,24.0722,23.5514,23.8697,1550475.0],["2018-12-11",24.0722,24.3905,23.9854,23.9854,1922250.0],["2018-12-12",24.2747,24.3036,23.6093,23.6093,1544925.0],["2018-12-13",23.6382,24.1011,23.6382,23.7829,601700.0],["2018-12-14",23.6382,24.159,23.5225,24.1301,1492300.0],["2018-12-17",24.159,24.2747,23.3778,23.4646,2076275.0],["2018-12-18",23.6382,23.8697,23.5514,23.6961,1196050.0],["2018-12-19",23.7539,23.8407,23.2621,23.3778,1621800.0],["2018-12-20",23.3778,23.6093,23.2042,23.3199,1812850.0],["2018-12-21",23.4067,23.7539,22.9727,23.0595,1998000.0],["2018-12-24",22.9149,23.1174,21.7865,21.8733,890025.0],["2018-12-26",22.0179,22.5966,21.7865,22.5966,1134575.0],["2018-12-27",22.2494,22.6834,21.8154,22.6834,1347250.0],["2018-12-28",22.7702,22.857,22.3941,22.7123,998175.0],["2018-12-31",22.8281,22.8859,22.3362,22.857,1175700.0],["2019-01-02",22.5387,22.7123,22.2494,22.5098,1081600.0],["2019-01-03",22.5244,23.0496,22.4369,22.5244,1624075.0],["2019-01-04",22.7286,23.3122,22.6703,22.962,1130725.0],["2019-01-07",22.962,23.6331,22.962,23.5748,1522750.0],["2019-01-08",23.6039,24.2167,23.6039,24.1875,1302175.0],["2019-01-09",24.1875,24.4792,23.8957,24.3917,1307625.0],["2019-01-10",24.3333,24.8877,24.275,24.8002,1990300.0],["2019-01-11",24.7126,24.9169,24.5959,24.8585,1289675.0],["2019-01-14",24.7126,24.8294,24.3042,24.3917,1638600.0],["2019-01-15",24.4209,24.6835,24.2458,24.4209,983675.0],["2019-01-16",24.3625,24.6543,24.3625,24.5959,2813700.0],["2019-01-17",24.4209,24.7418,24.4209,24.7126,2071175.0],["2019-01-18",24.771,25.1211,24.6835,25.0336,1376300.0],["2019-01-22",25.0044,25.1503,24.7127,24.8294,1016200.0],["2019-01-23",24.7127,24.8877,24.6251,24.8877,767400.0],["2019-01-24",24.8294,25.0044,24.7127,24.7418,522050.0],["2019-01-25",24.8002,25.1211,24.7418,25.1211,914950.0],["2019-01-28",25.0336,25.3545,24.9169,25.3545,1595400.0],["2019-01-29",25.3837,25.5588,25.3254,25.5588,745850.0],["2019-01-30",25.6755,25.9381,25.5004,25.7338,1059600.0],["2019-01-31",25.7338,25.9672,25.4712,25.8214,1155625.0],["2019-02-01",25.8214,25.9672,25.3254,25.9089,1159450.0],["2019-02-04",25.8797,25.9964,25.7047,25.9964,588300.0],["2019-02-05",25.9964,26.259,25.8797,26.2298,557250.0],["2019-02-06",26.2298,26.3174,25.9381,26.259,1217050.0],["2019-02-07",26.1423,27.251,25.9089,27.1343,1635875.0],["2019-02-08",26.9593,27.076,26.6967,26.9884,660200.0],["2019-02-11",27.0176,27.1051,26.9009,26.9884,1018300.0],["2019-02-12",27.0176,27.251,26.8425,27.1343,1322700.0],["2019-02-13",27.1051,27.251,26.9884,27.2218,1118125.0],["2019-02-14",27.1343,27.3677,27.0468,27.2802,1021550.0],["2019-02-15",27.4844,27.7178,27.3385,27.6595,767225.0],["2019-02-19",27.572,27.8929,27.5428,27.8054,980600.0],["2019-02-20",27.8345,27.8637,27.572,27.8054,593450.0],["2019-02-21",27.6887,27.9221,27.5428,27.8054,470475.0],["2019-02-22",27.8929,27.9513,27.7762,27.8637,609175.0],["2019-02-25",27.9513,27.9513,27.572,27.6011,869100.0],["2019-02-26",27.6011,27.7178,27.4844,27.6303,550400.0],["2019-02-27",27.4844,27.6595,27.1635,27.6011,1939675.0],["2019-02-28",27.6303,28.3014,27.4553,27.7762,1537625.0],["2019-03-01",27.9804,27.9804,27.251,27.3677,1851850.0],["2019-03-04",27.572,27.9221,27.1927,27.6303,1637625.0],["2019-03-05",27.7178,28.7098,27.6887,28.564,1809225.0],["2019-03-06",28.564,28.6807,28.1263,28.243,1381875.0],["2019-03-07",28.243,28.5056,28.068,28.1263,1141250.0],["2019-03-08",28.0971,28.4181,27.9513,28.243,1329425.0],["2019-03-11",28.243,28.5348,28.0971,28.4181,1576350.0],["2019-03-12",28.4181,28.7974,28.3597,28.6223,2065000.0],["2019-03-13",28.7099,28.8557,28.6515,28.7099,915975.0],["2019-03-14",28.7974,28.9724,28.564,28.9141,2343550.0],["2019-03-15",28.9141,29.0891,28.7682,28.9433,1489400.0],["2019-03-18",28.9433,29.1183,28.7682,28.9433,996025.0],["2019-03-19",28.9433,29.06,28.6515,28.6515,803375.0],["2019-03-20",28.5931,29.0892,28.4473,28.7682,1014550.0],["2019-03-21",28.6515,29.4684,28.5931,29.2934,899875.0],["2019-03-22",29.2058,29.3226,28.7682,28.8265,916825.0],["2019-03-25",27.0759,27.9804,26.9301,27.1051,5237025.0],["2019-03-26",27.3385,27.6595,27.1343,27.6595,3954000.0],["2019-03-27",27.747,28.0388,27.3969,27.9221,2558600.0],["2019-03-28",28.068,28.3306,27.8054,28.3014,1366125.0],["2019-03-29",28.5056,28.5056,28.0096,28.1847,2164650.0],["2019-04-01",28.243,28.2722,27.6887,28.2139,2123325.0],["2019-04-02",28.2521,28.4579,27.8993,28.3403,2235300.0],["2019-04-03",28.4579,28.4873,28.1933,28.3991,1904575.0],["2019-04-04",28.4285,28.5167,28.2521,28.4873,1191950.0],["2019-04-05",28.5167,28.693,28.3697,28.4873,1353500.0],["2019-04-08",28.3991,28.6343,28.2815,28.4285,1309300.0],["2019-04-09",28.3991,28.4872,28.0169,28.0169,1466425.0],["2019-04-10",28.0757,28.6343,28.0757,28.5167,2994825.0],["2019-04-11",28.5755,28.693,28.2815,28.6048,1730375.0],["2019-04-12",28.6636,28.987,28.4285,28.8694,1660475.0],["2019-04-15",28.8106,28.9282,28.2227,28.2815,1456975.0],["2019-04-16",28.3991,28.3991,27.3995,27.5171,1571050.0],["2019-04-17",27.5759,27.6053,27.0761,27.2231,1876200.0],["2019-04-18",27.2231,27.5759,27.1349,27.5171,791750.0],["2019-04-22",27.3701,27.3995,26.7527,27.1055,966225.0],["2019-04-23",27.1643,27.6935,26.9879,27.5759,1731675.0],["2019-04-24",27.5465,27.8993,27.5465,27.8405,1556650.0],["2019-04-25",27.6347,27.9581,27.3701,27.7817,1324875.0],["2019-04-26",27.8993,28.1345,27.6935,28.0463,962400.0],["2019-04-29",28.0463,28.1345,27.6935,27.8111,1412150.0],["2019-04-30",27.8993,28.2227,27.7229,28.1345,1198875.0],["2019-05-01",28.1933,28.5167,27.8993,27.9875,1385775.0],["2019-05-02",27.9287,28.2227,27.5171,27.6641,1596250.0],["2019-05-03",27.7229,27.9875,27.5759,27.8993,1888125.0],["2019-05-06",27.6347,28.0169,27.6053,27.8405,1222625.0],["2019-05-07",27.7523,27.8111,26.9879,27.3113,1885775.0],["2019-05-08",27.3407,27.5759,27.2231,27.3113,1315250.0],["2019-05-09",27.2525,27.4289,27.0173,27.2819,1275925.0],["2019-05-10",27.2525,27.3995,26.8409,27.3407,1378625.0],["2019-05-13",27.0173,27.2525,26.8703,27.0173,1282425.0],["2019-05-14",26.9585,27.5465,26.8997,27.4583,1435775.0],["2019-05-15",27.2819,27.8111,27.2819,27.6053,1169750.0],["2019-05-16",27.6347,28.0169,27.5465,27.6935,841000.0],["2019-05-17",27.3995,27.5171,27.2525,27.4289,1287550.0],["2019-05-20",27.3995,27.4583,26.7821,26.9585,1748500.0],["2019-05-21",27.0761,27.3113,27.0761,27.1643,1583725.0],["2019-05-22",27.1643,27.2231,26.7527,26.9585,1600475.0],["2019-05-23",26.7527,27.0467,26.7233,26.9585,3433025.0],["2019-05-24",27.0173,27.1349,26.6645,26.8409,2198350.0],["2019-05-28",26.8997,26.9585,26.6645,26.6939,1777975.0],["2019-05-29",26.5469,26.6939,26.106,26.4882,1990800.0],["2019-05-30",26.5176,26.8115,26.3706,26.5176,1032300.0],["2019-05-31",26.3118,26.8115,26.2824,26.6057,1182875.0],["2019-06-03",26.6645,26.8115,26.3118,26.5469,2098700.0],["2019-06-04",26.6645,26.7527,26.1942,26.5763,1405250.0],["2019-06-05",26.6351,26.8997,26.3999,26.8997,1187725.0],["2019-06-06",26.9585,27.0467,26.6645,27.0173,1762425.0],["2019-06-07",27.1643,27.8405,27.1349,27.7229,2947150.0],["2019-06-10",27.7817,27.8405,27.2819,27.2819,1550350.0],["2019-06-11",27.3701,27.5171,26.9879,27.3407,1847750.0],["2019-06-12",27.3407,28.3109,27.3407,28.1051,4072800.0],["2019-06-13",28.2815,28.4579,27.9581,28.2521,2377025.0],["2019-06-14",28.1933,28.6636,28.1639,28.6342,14213100.0],["2019-06-17",28.9062,29.0532,28.1492,28.4579,3033900.0],["2019-06-18",28.8327,28.8988,27.8772,28.2741,3971600.0],["2019-06-19",28.377,28.6269,28.0242,28.5534,2378600.0],["2019-06-20",28.6857,28.84,28.377,28.6269,2304800.0],["2019-06-21",28.5093,28.5093,27.7596,28.1124,4490200.0],["2019-06-24",28.3329,28.3991,27.7596,27.914,3046400.0],["2019-06-25",27.9654,27.9801,27.1349,27.2231,2829500.0],["2019-06-26",27.2452,27.2452,26.2162,26.3706,4874500.0],["2019-06-27",26.4588,26.6866,26.4588,26.6572,2744100.0],["2019-06-28",26.6866,26.7895,26.4734,26.5837,18853700.0],["2019-07-01",26.863,27.1864,26.591,27.0982,2940100.0],["2019-07-02",27.1426,27.6538,27.0537,27.4612,2110000.0],["2019-07-03",27.5797,27.7353,27.3871,27.6019,1013900.0],["2019-07-05",27.4241,27.6241,27.0611,27.6019,1010200.0],["2019-07-08",27.5723,27.7871,27.4315,27.6982,1559200.0],["2019-07-09",27.713,27.9575,27.5797,27.9353,1234400.0],["2019-07-10",28.0019,28.2019,27.8464,28.1575,1981300.0],["2019-07-11",28.1279,28.2168,27.6834,27.8686,1365300.0],["2019-07-12",27.9575,27.9871,27.6982,27.9353,1085300.0],["2019-07-15",27.9427,27.9945,27.6019,27.6612,1812000.0],["2019-07-16",27.6019,27.6019,27.2463,27.3871,1763400.0],["2019-07-17",27.3204,27.4315,26.9426,27.0908,1969700.0],["2019-07-18",27.0463,27.476,26.8833,27.3945,1483900.0],["2019-07-19",27.4019,27.4908,26.9574,27.0389,1277500.0],["2019-07-22",27.1056,27.1278,26.7278,26.7574,1510800.0],["2019-07-23",26.8389,27.1648,26.6981,27.0982,1242200.0],["2019-07-24",27.0908,27.4538,26.9574,27.3649,1199600.0],["2019-07-25",27.276,27.276,25.6462,26.1277,4652400.0],["2019-07-26",26.2759,26.713,26.0314,26.2463,3032400.0],["2019-07-29",26.3277,26.6389,26.2314,26.3426,2530000.0],["2019-07-30",26.1944,26.5352,25.9425,26.2907,1942400.0],["2019-07-31",26.2981,26.4611,25.8462,26.0611,1852200.0],["2019-08-01",26.0388,26.15,25.587,25.6092,1268400.0],["2019-08-02",25.5129,25.6314,25.2906,25.3277,1058600.0],["2019-08-05",25.061,25.1869,24.3646,24.7054,1424200.0],["2019-08-06",24.7943,25.0017,24.5128,24.8462,1227200.0],["2019-08-07",24.7054,25.1795,24.4906,24.9869,1308700.0],["2019-08-08",25.024,25.5351,24.8684,25.5055,1604800.0],["2019-08-09",25.4314,25.4906,24.8536,25.2017,1320500.0],["2019-08-12",25.0684,25.1721,24.7869,25.1277,1355900.0],["2019-08-13",25.1573,25.4684,24.9573,25.4314,1414000.0],["2019-08-14",25.2017,25.3869,25.024,25.1721,1826600.0],["2019-08-15",25.1573,25.4314,25.0832,25.3129,1362600.0],["2019-08-16",25.3499,25.8536,25.3054,25.6314,1913500.0],["2019-08-19",25.8462,25.8462,25.5721,25.5944,567800.0],["2019-08-20",25.5721,25.8092,25.4832,25.4981,892600.0],["2019-08-21",25.5647,25.661,25.2906,25.3795,646600.0],["2019-08-22",25.3869,25.661,25.3351,25.624,1151100.0],["2019-08-23",25.5277,25.6462,24.9869,25.0388,1098200.0],["2019-08-26",25.2388,25.2462,24.8017,25.0832,703400.0],["2019-08-27",25.2388,25.3129,24.8906,25.0091,1934200.0],["2019-08-28",24.9721,25.1573,24.861,25.0462,585200.0],["2019-08-29",25.224,25.5277,25.098,25.4758,427900.0],["2019-08-30",25.5129,25.7277,25.4166,25.7055,797800.0],["2019-09-03",25.6758,25.824,25.5573,25.6833,1229900.0],["2019-09-04",25.8092,26.0537,25.7499,26.0462,1261500.0],["2019-09-05",26.0833,26.2685,25.661,25.7944,963000.0],["2019-09-06",25.824,25.9203,25.7425,25.8907,782300.0],["2019-09-09",25.8685,26.0981,25.6388,26.0833,717100.0],["2019-09-10",26.024,26.4537,25.8092,26.4537,602000.0],["2019-09-11",26.4685,26.8537,26.3648,26.8537,766500.0],["2019-09-12",27.0389,27.0389,26.0537,26.6833,736100.0],["2019-09-13",26.6833,26.8315,26.2537,26.3574,541700.0],["2019-09-16",26.387,26.8315,26.2981,26.8018,521100.0],["2019-09-17",26.8241,26.913,26.4018,26.6093,594800.0],["2019-09-18",26.7278,26.8611,26.4463,26.8389,875000.0],["2019-09-19",27.3204,27.5501,26.8389,27.4241,2023900.0],["2019-09-20",27.5649,27.8241,27.2686,27.7278,3332300.0],["2019-09-23",27.4982,27.6167,27.2908,27.4019,1750000.0],["2019-09-24",27.5278,27.6241,27.3426,27.5723,1346300.0],["2019-09-25",27.4834,27.6686,27.2982,27.5056,1218100.0],["2019-09-26",27.6315,27.8908,27.513,27.7278,698200.0],["2019-09-27",27.7649,27.9204,27.6167,27.8019,1297100.0],["2019-09-30",27.8019,28.039,27.7352,27.8464,1079900.0],["2019-10-01",27.8316,27.9797,27.3352,27.4019,1076900.0],["2019-10-02",27.2974,27.4616,27.1854,27.4467,814300.0],["2019-10-03",27.4467,27.947,27.2675,27.8499,1782500.0],["2019-10-04",27.8723,28.0515,27.7155,27.9917,603100.0],["2019-10-07",27.8574,28.0216,27.723,27.7379,502100.0],["2019-10-08",27.5886,27.6558,27.26,27.3123,597800.0],["2019-10-09",27.4691,27.4691,27.0958,27.1107,709300.0],["2019-10-10",27.1555,27.1555,26.6403,26.6627,1789300.0],["2019-10-11",26.7523,27.499,26.6926,27.275,1426100.0],["2019-10-14",27.3646,27.4019,26.9838,27.1854,1280800.0],["2019-10-15",27.1032,27.3347,27.0958,27.2451,1257800.0],["2019-10-16",27.2675,27.7155,27.148,27.6931,1721500.0],["2019-10-17",27.6931,28.156,27.6259,28.0291,1577200.0],["2019-10-18",27.9992,28.0813,27.6408,27.9246,1606600.0],["2019-10-21",28.0291,28.2456,27.8947,28.2381,1287600.0],["2019-10-22",28.2381,28.3053,27.9469,28.0365,823100.0],["2019-10-23",28.0963,28.2307,27.9843,28.1859,596300.0],["2019-10-24",28.2008,29.6418,28.2008,29.2835,1602800.0],["2019-10-25",29.3133,29.3357,28.9848,29.2536,943200.0],["2019-10-28",29.373,29.4104,29.1789,29.1789,810300.0],["2019-10-29",29.2088,29.5522,29.1416,29.4477,824600.0],["2019-10-30",29.4626,29.9106,29.3357,29.9032,622600.0],["2019-10-31",29.9629,30.1496,29.7837,29.9629,962200.0],["2019-11-01",29.9554,30.1122,29.8136,30.1048,796100.0],["2019-11-04",30.1048,30.4706,29.9928,30.3213,765500.0],["2019-11-05",30.2018,30.2018,29.6344,29.6866,1004800.0],["2019-11-06",29.6792,29.8808,29.4477,29.7762,819500.0],["2019-11-07",29.8285,30.0002,29.6269,29.7389,613000.0],["2019-11-08",29.6792,29.9405,29.6194,29.724,450300.0],["2019-11-11",29.6642,29.8733,29.4626,29.6194,458900.0],["2019-11-12",29.7016,29.7762,29.2237,29.2685,755200.0],["2019-11-13",29.261,29.485,29.149,29.373,717600.0],["2019-11-14",29.4402,29.8136,29.276,29.6568,674100.0],["2019-11-15",29.7314,29.9256,29.6344,29.8509,780200.0],["2019-11-18",29.9256,30.06,29.836,30.0152,480500.0],["2019-11-19",30.1272,30.284,29.9405,30.2093,597000.0],["2019-11-20",30.2392,30.3661,30.0525,30.2541,730600.0],["2019-11-21",30.1272,30.2317,29.6344,29.6418,744400.0],["2019-11-22",29.6866,29.9405,29.4328,29.7538,470400.0],["2019-11-25",29.8733,30.1794,29.8733,30.0301,726900.0],["2019-11-26",30.0749,30.4333,29.933,30.4109,919400.0],["2019-11-27",30.4034,30.493,30.2616,30.4855,582600.0],["2019-11-29",30.4855,30.6199,30.2317,30.2317,250600.0],["2019-12-02",30.1869,30.2392,29.8584,29.933,888800.0],["2019-12-03",29.8733,30.2242,29.7912,30.1122,673500.0],["2019-12-04",30.1122,30.4407,29.933,29.9629,769800.0],["2019-12-05",30.0152,30.1197,29.8434,30.0376,617500.0],["2019-12-06",30.1496,30.4482,30.1197,30.1869,907900.0],["2019-12-09",30.2168,30.4333,30.0749,30.2989,599500.0],["2019-12-10",30.3138,30.4482,30.1272,30.2168,491400.0],["2019-12-11",30.2989,30.3586,29.7314,29.8733,565800.0],["2019-12-12",29.8136,29.9256,29.2386,29.4328,1107700.0],["2019-12-13",29.4477,29.485,29.0744,29.4626,1385700.0],["2019-12-16",29.4776,29.8061,29.276,29.7016,957800.0],["2019-12-17",29.7837,29.8061,29.5224,29.6269,641700.0],["2019-12-18",29.5672,29.9405,29.485,29.8285,395800.0],["2019-12-19",29.7464,30.1645,29.7314,30.1122,729500.0],["2019-12-20",30.2093,30.7245,30.1869,30.6349,2876000.0],["2019-12-23",30.6647,30.7319,30.493,30.6349,725300.0],["2019-12-24",30.6797,30.7618,30.3586,30.5677,192700.0],["2019-12-26",30.6199,30.8215,30.4482,30.6797,285700.0],["2019-12-27",30.7991,30.8439,30.5677,30.7319,613700.0],["2019-12-30",30.6871,30.8887,30.5453,30.7021,616500.0],["2019-12-31",30.6946,30.8887,30.6946,30.7618,740700.0],["2020-01-02",30.7994,30.8746,30.2204,30.4009,825800.0],["2020-01-03",30.243,30.8746,30.1978,30.8445,621500.0],["2020-01-06",30.8295,30.9423,30.5738,30.6189,781300.0],["2020-01-07",30.4911,30.6114,29.882,30.0099,695200.0],["2020-01-08",30.0099,30.3482,29.9046,30.2881,679900.0],["2020-01-09",30.2881,30.446,30.2204,30.2956,400900.0],["2020-01-10",30.3557,30.6189,30.1903,30.5437,477900.0],["2020-01-13",30.5588,31.0851,30.5588,31.0626,536400.0],["2020-01-14",31.055,31.1302,30.7016,30.9874,520600.0],["2020-01-15",31.0626,31.3558,30.8746,31.0099,792000.0],["2020-01-16",31.0475,31.2581,31.0099,31.0927,982900.0],["2020-01-17",31.1303,31.5288,30.9874,31.3634,1856200.0],["2020-01-21",31.2807,31.5438,31.1603,31.2355,696500.0],["2020-01-22",31.3633,31.4235,30.8896,31.0475,528200.0],["2020-01-23",31.0776,31.2205,30.8144,31.1303,773900.0],["2020-01-24",31.1679,31.2506,30.6941,30.7768,961100.0],["2020-01-27",30.5061,30.7768,30.3633,30.6039,798500.0],["2020-01-28",30.649,30.822,30.5588,30.6866,463500.0],["2020-01-29",30.7017,30.837,30.5964,30.6265,834700.0],["2020-01-30",30.5212,31.0626,30.4685,31.0175,576100.0],["2020-01-31",30.9047,31.025,30.6791,30.7768,728100.0],["2020-02-03",30.837,31.2806,30.837,31.1077,602900.0],["2020-02-04",31.2731,31.4987,31.0776,31.1904,888100.0],["2020-02-05",31.3182,31.416,30.9648,31.1152,882900.0],["2020-02-06",30.8144,31.5739,30.7392,31.0475,603700.0],["2020-02-07",31.0927,31.0927,30.852,30.8821,375500.0],["2020-02-10",30.9874,31.4611,30.8445,31.4461,851600.0],["2020-02-11",31.5137,31.7694,31.3258,31.4009,718000.0],["2020-02-12",31.5513,31.792,31.3934,31.5739,597400.0],["2020-02-13",31.5137,31.8672,31.5137,31.7995,400300.0],["2020-02-14",31.8822,32.1379,31.7995,32.0551,222900.0],["2020-02-18",32.0025,32.1754,31.9123,32.0927,390100.0],["2020-02-19",32.1228,32.1228,31.7844,31.8371,660000.0],["2020-02-20",31.8521,32.2281,31.7995,32.1529,545800.0],["2020-02-21",32.1153,32.3258,31.6641,31.7168,796100.0],["2020-02-24",31.213,31.4761,31.0626,31.1378,617900.0],["2020-02-25",31.1829,31.3333,29.9497,29.9798,1201900.0],["2020-02-26",30.1001,30.3182,29.5512,29.5963,517000.0],["2020-02-27",29.1075,29.2429,27.6413,27.6413,946200.0],["2020-02-28",27.0848,27.6789,26.175,26.8367,2251500.0],["2020-03-02",27.0547,27.9872,26.5058,27.9646,879600.0],["2020-03-03",28.0022,28.9271,27.6187,27.942,2219100.0],["2020-03-04",28.4158,29.4459,28.3105,29.4158,1091000.0],["2020-03-05",28.8068,28.9947,28.1526,28.6789,714300.0],["2020-03-06",27.9345,28.0398,27.0848,27.912,1053100.0],["2020-03-09",26.1675,26.7314,24.8065,24.9268,1215600.0],["2020-03-10",25.6787,25.8667,24.2951,25.814,1044300.0],["2020-03-11",25.0696,25.1674,23.3026,23.4229,2124400.0],["2020-03-12",21.6709,22.2499,20.3625,20.3851,2728000.0],["2020-03-13",21.6558,23.6033,20.8813,23.5883,1216200.0],["2020-03-16",21.7009,22.1747,18.8586,18.9188,1358900.0],["2020-03-17",19.3699,19.9189,18.2646,19.9189,1537000.0],["2020-03-18",18.4075,20.182,15.9035,17.6781,1949000.0],["2020-03-19",17.4149,19.3624,16.7983,17.9412,1641300.0],["2020-03-20",18.1969,18.7759,16.5426,17.069,2686100.0],["2020-03-23",16.8434,18.1969,16.1667,17.9713,1811400.0],["2020-03-24",18.7233,19.3023,17.9112,18.8737,1035600.0],["2020-03-25",18.9338,21.3099,18.7233,19.8512,1026800.0],["2020-03-26",20.0993,20.9866,19.8061,20.7084,996500.0],["2020-03-27",19.8587,21.5506,19.3474,21.1069,891200.0],["2020-03-30",21.2799,21.7761,20.37,21.6784,982600.0],["2020-03-31",21.6032,22.31,20.8212,22.0092,1761500.0],["2020-04-01",20.7986,21.513,19.0992,20.9039,1638800.0],["2020-04-02",20.5618,21.9833,20.3566,21.1319,1825000.0],["2020-04-03",20.9571,21.1851,20.2882,20.7671,1544600.0],["2020-04-06",21.0635,22.751,21.0255,22.6522,1183600.0],["2020-04-07",23.6784,24.2713,22.6522,23.0703,1125000.0],["2020-04-08",23.572,24.3929,22.7054,24.1497,876600.0],["2020-04-09",24.7198,25.4647,24.2561,25.0163,1661600.0],["2020-04-13",24.9782,24.9782,24.0281,24.0889,701800.0],["2020-04-14",24.8186,25.5332,24.6058,24.8186,1002800.0],["2020-04-15",23.8988,24.735,23.5796,24.0661,1034400.0],["2020-04-16",24.1497,24.4081,23.1159,23.1843,1128500.0],["2020-04-17",24.0129,24.4994,23.6328,24.1725,758200.0],["2020-04-20",23.7012,23.9977,22.9183,22.9715,679800.0],["2020-04-21",22.3634,22.8118,21.4436,21.512,1190700.0],["2020-04-22",21.9225,22.1125,21.4284,21.4968,680200.0],["2020-04-23",21.55,21.7552,21.1471,21.3372,804200.0],["2020-04-24",21.4664,21.4664,20.9951,21.1927,916800.0],["2020-04-27",21.3068,22.3862,21.3068,22.2721,619200.0],["2020-04-28",22.9335,23.2147,22.3786,22.523,1026700.0],["2020-04-29",23.4124,23.8228,22.7966,23.6252,1011300.0],["2020-04-30",23.1463,23.3591,22.4926,22.9335,1541400.0],["2020-05-01",22.5458,22.6826,21.36,22.1049,1451800.0],["2020-05-04",21.6868,21.9985,21.398,21.8465,974700.0],["2020-05-05",22.0137,22.1885,21.55,21.5576,981000.0],["2020-05-06",21.8845,21.8845,20.7291,21.0711,952600.0],["2020-05-07",21.36,22.0973,21.2308,21.4664,883900.0],["2020-05-08",21.8313,22.4622,21.8313,21.9073,751300.0],["2020-05-11",21.6412,21.8997,21.0863,21.1775,1695800.0],["2020-05-12",21.2764,21.2764,20.0373,20.0449,1494300.0],["2020-05-13",19.8777,19.8777,18.3422,18.4942,1387500.0],["2020-05-14",18.099,18.9123,17.4756,18.8667,1342900.0],["2020-05-15",18.6463,18.7831,18.0762,18.5931,2001400.0],["2020-05-18",19.5128,19.9917,19.3228,19.4444,1749900.0],["2020-05-19",19.3304,19.6573,19.2316,19.3152,854600.0],["2020-05-20",19.9537,20.2274,19.6953,20.1437,1191800.0],["2020-05-21",20.0905,20.8735,20.0221,20.5618,2089600.0],["2020-05-22",20.4554,20.6682,20.2578,20.6454,1517700.0],["2020-05-26",21.3144,22.6294,21.2992,22.6066,1961400.0],["2020-05-27",23.2831,23.6328,22.751,23.4808,1607300.0],["2020-05-28",23.6784,23.8152,23.3591,23.6936,1293700.0],["2020-05-29",23.2679,23.7696,23.0855,23.6556,1778600.0],["2020-06-01",23.6708,24.2409,23.5948,23.6784,1506000.0],["2020-06-02",23.9369,24.9098,23.8608,24.735,962800.0],["2020-06-03",25.1607,27.3803,25.1303,26.8634,2875500.0],["2020-06-04",26.6582,26.8938,26.2325,26.833,1226500.0],["2020-06-05",28.1784,28.9994,26.8026,26.8558,2617100.0],["2020-06-08",27.3955,27.73,27.0458,27.4487,1227000.0],["2020-06-09",26.5669,27.8516,26.3237,27.3499,1454100.0],["2020-06-10",27.1446,27.3119,26.2477,26.4377,860700.0],["2020-06-11",24.9098,25.3963,23.7392,23.9825,1257000.0],["2020-06-12",25.1531,25.2291,23.9749,24.3701,1441700.0],["2020-06-15",23.3971,24.621,23.3819,24.2865,1469600.0],["2020-06-16",25.4571,25.8068,24.773,25.6852,1820900.0],["2020-06-17",25.784,25.784,24.3929,24.4005,870200.0],["2020-06-18",23.9597,24.4842,23.8076,23.876,1207000.0],["2020-06-19",23.6252,24.2637,22.9563,23.3667,3292100.0],["2020-06-22",23.2375,23.4504,22.6446,23.1615,788100.0],["2020-06-23",23.4808,23.6784,22.7966,23.0323,734200.0],["2020-06-24",22.6826,22.8042,21.6792,21.9985,1149300.0],["2020-06-25",21.9301,22.9715,21.8085,22.9563,1389300.0],["2020-06-26",22.827,22.8803,22.0213,22.2113,1430900.0],["2020-06-29",22.5078,23.0551,22.0821,22.827,1058400.0],["2020-06-30",22.8042,23.0171,22.5458,22.675,1354200.0],["2020-07-01",22.8042,23.3667,22.7054,22.8118,846700.0],["2020-07-02",23.3416,23.4415,22.6967,23.0883,826900.0],["2020-07-06",23.7332,23.7332,22.8195,22.927,654800.0],["2020-07-07",22.5431,22.5431,22.1131,22.1746,927600.0],["2020-07-08",22.1131,22.3128,21.9749,22.1669,625100.0],["2020-07-09",22.0671,22.2206,21.1994,21.6908,871100.0],["2020-07-10",21.6371,22.0978,21.5296,21.9672,972600.0],["2020-07-13",22.1669,22.7658,21.7983,22.1208,963500.0],["2020-07-14",22.1746,22.7043,21.9442,22.5815,992000.0],["2020-07-15",23.1036,23.1036,22.4894,22.6506,578400.0],["2020-07-16",22.5047,22.6199,22.1822,22.3204,414700.0],["2020-07-17",22.3588,22.7735,22.1976,22.7351,637700.0],["2020-07-20",22.6583,22.6583,21.8137,21.9365,403400.0],["2020-07-21",22.044,22.474,21.9826,22.2206,617900.0],["2020-07-22",22.0133,22.666,21.9826,22.666,761600.0],["2020-07-23",22.5278,23.1113,22.5201,22.8042,648700.0],["2020-07-24",22.7965,22.8426,22.1438,22.1515,605700.0],["2020-07-27",22.0056,22.2974,21.5449,22.259,769700.0],["2020-07-28",22.2821,23.2111,22.2821,23.0499,773700.0],["2020-07-29",23.2418,23.5643,22.9347,23.4645,558200.0],["2020-07-30",23.0115,23.4491,22.6967,23.4107,773500.0],["2020-07-31",23.3877,23.9021,22.6045,23.5873,1307800.0],["2020-08-03",23.595,23.595,23.142,23.2649,651300.0],["2020-08-04",23.142,23.8868,23.142,23.833,666200.0],["2020-08-05",23.9636,24.3475,23.6181,24.3091,716300.0],["2020-08-06",24.1862,24.6085,24.0557,24.3091,1035300.0],["2020-08-07",24.2784,24.6776,24.0711,24.67,415900.0],["2020-08-10",24.8466,25.2228,24.6316,24.7084,903000.0],["2020-08-11",25.1076,25.3456,24.7314,24.7775,624800.0],["2020-08-12",24.9771,25.1383,24.5855,24.9771,404500.0],["2020-08-13",24.8005,25.1383,24.2016,24.263,887900.0],["2020-08-14",24.0864,24.6162,24.0327,24.0787,957700.0],["2020-08-17",24.0634,24.1786,23.6948,23.9789,966600.0],["2020-08-18",23.9329,23.9789,23.4415,23.7563,522700.0],["2020-08-19",23.7102,23.787,23.1497,23.2034,559400.0],["2020-08-20",23.0652,23.6488,23.0652,23.4107,498500.0],["2020-08-21",23.4107,23.7102,23.1958,23.4184,390200.0],["2020-08-24",23.4798,23.8484,23.2649,23.787,400500.0],["2020-08-25",23.9175,23.9866,23.6181,23.8484,769300.0],["2020-08-26",23.9098,23.9098,23.2188,23.3877,445500.0],["2020-08-27",23.3954,23.8407,23.3954,23.6564,650900.0],["2020-08-28",23.7716,23.7716,23.0038,23.2649,851300.0],["2020-08-31",23.1497,23.2034,22.7427,22.9193,933900.0],["2020-09-01",22.7735,22.9961,22.451,22.7197,595700.0],["2020-09-02",22.6967,22.9654,22.4356,22.9577,773600.0],["2020-09-03",22.9884,24.0096,22.9884,23.0345,1398900.0],["2020-09-04",23.2802,23.4952,22.5124,22.9117,526000.0],["2020-09-08",22.6583,22.7427,21.8751,22.2513,1076300.0],["2020-09-09",22.3512,22.5585,21.9058,22.1822,726800.0],["2020-09-10",22.1438,22.259,21.8137,21.8367,831100.0],["2020-09-11",21.8828,22.0056,21.568,21.783,674800.0],["2020-09-14",21.9826,22.8809,21.9596,22.8579,1064300.0],["2020-09-15",23.0806,24.0173,22.7351,23.7409,1663300.0],["2020-09-16",23.7563,24.2016,23.5182,23.8484,1688200.0],["2020-09-17",23.5182,23.8638,23.2495,23.4184,1747800.0],["2020-09-18",23.38,23.4491,21.9749,22.0363,2204700.0],["2020-09-21",21.6448,21.7446,20.9461,21.3146,1210100.0],["2020-09-22",21.3376,21.783,21.3376,21.376,1016200.0],["2020-09-23",21.2916,21.4835,20.5084,20.6236,740700.0],["2020-09-24",20.5698,21.138,20.447,20.9614,725600.0],["2020-09-25",20.7925,21.2455,20.7925,21.1073,719900.0],["2020-09-28",21.5219,22.3512,21.2148,22.1362,948400.0],["2020-09-29",21.9749,22.1515,21.6448,21.9596,916200.0],["2020-09-30",22.1438,22.3665,21.6448,21.9519,1416100.0],["2020-10-01",21.9596,22.451,21.7599,22.451,935100.0],["2020-10-02",22.0476,23.1181,21.7838,23.0406,784200.0],["2020-10-05",23.2423,23.4362,22.8389,23.1181,744300.0],["2020-10-06",23.2811,23.3586,22.6682,22.8233,972500.0],["2020-10-07",22.9242,22.932,22.2958,22.3967,801300.0],["2020-10-08",22.5363,22.9009,22.3889,22.8776,1001800.0],["2020-10-09",23.1026,23.1026,22.6139,22.707,311800.0],["2020-10-12",22.7535,22.9552,22.5053,22.8544,385700.0],["2020-10-13",22.8233,22.8233,21.8847,22.0321,678300.0],["2020-10-14",21.9855,22.1484,21.458,21.4735,691500.0],["2020-10-15",21.2097,22.0631,21.2097,21.8924,954300.0],["2020-10-16",21.8304,21.939,21.4037,21.52,1196200.0],["2020-10-19",21.714,21.7217,21.0003,21.0391,777900.0],["2020-10-20",21.2796,21.4735,20.9615,21.008,665300.0],["2020-10-21",20.9149,20.9925,20.7443,20.8761,702100.0],["2020-10-22",20.8761,21.0934,20.5115,21.0623,787800.0],["2020-10-23",21.2175,21.3494,20.9227,21.233,573100.0],["2020-10-26",21.0003,21.0003,20.1314,20.5193,993800.0],["2020-10-27",20.4029,20.6201,19.9297,19.9297,1277500.0],["2020-10-28",19.4642,19.5961,19.0841,19.1074,1137100.0],["2020-10-29",19.7358,20.0461,18.7505,19.9375,1610300.0],["2020-10-30",19.9142,20.0848,19.3634,19.7668,1239500.0],["2020-11-02",19.9918,20.4184,19.8521,20.4107,592000.0],["2020-11-03",20.7598,21.1244,20.3797,20.8529,827300.0],["2020-11-04",20.7753,20.9692,20.3874,20.4495,414700.0],["2020-11-05",20.5736,21.0235,20.4805,20.9692,509000.0],["2020-11-06",20.977,21.1554,19.9219,20.0228,618000.0],["2020-11-09",22.0088,24.0413,22.0088,23.1802,1673900.0],["2020-11-10",23.3043,24.4602,23.0173,24.3361,1433100.0],["2020-11-11",24.3904,24.437,23.7465,24.0491,1137300.0],["2020-11-12",24.3284,24.3284,23.1026,23.2112,808400.0],["2020-11-13",23.4052,24.4757,23.4052,24.468,813700.0],["2020-11-16",25.4532,25.6627,24.7783,25.3834,925000.0],["2020-11-17",25.0265,26.2445,24.9102,26.0583,1033100.0],["2020-11-18",26.0583,26.0894,24.8481,24.8636,844000.0],["2020-11-19",24.724,25.2593,24.5068,25.1972,554100.0],["2020-11-20",25.1196,25.7015,24.9645,25.6006,658800.0],["2020-11-23",25.9807,26.7022,25.5618,26.3066,1475700.0],["2020-11-24",26.7643,27.5711,26.5703,26.8419,1420200.0],["2020-11-25",26.7643,26.8806,26.3454,26.4772,885800.0],["2020-11-27",27.9279,28.0366,26.4385,26.6091,438700.0],["2020-11-30",26.3686,26.6169,25.8489,25.9187,1357500.0],["2020-12-01",26.3919,26.9272,26.0894,26.2212,815100.0],["2020-12-02",26.5471,26.6402,25.9885,26.0816,764000.0],["2020-12-03",26.0428,26.2755,25.6782,25.7635,968500.0],["2020-12-04",26.3764,26.8807,25.9342,26.7255,966000.0],["2020-12-07",26.5703,26.7255,25.9652,26.0351,787800.0],["2020-12-08",26.2755,26.3686,25.4998,25.5851,1085700.0],["2020-12-09",25.6937,26.0273,25.4377,25.9652,944700.0],["2020-12-10",25.7092,26.3764,25.7092,26.3376,996100.0],["2020-12-11",26.4928,26.7876,25.9342,26.2135,867200.0],["2020-12-14",26.3764,26.9427,26.2523,26.7255,1690700.0],["2020-12-15",26.8264,27.8969,26.679,27.8892,1387500.0],["2020-12-16",27.928,28.215,27.3616,27.8659,1499000.0],["2020-12-17",27.7495,27.8581,27.4547,27.6176,1227400.0],["2020-12-18",27.5944,27.734,25.8178,26.229,3520600.0],["2020-12-21",25.6161,26.198,25.4998,26.0195,725900.0],["2020-12-22",26.0894,26.5859,25.8721,26.4695,564600.0],["2020-12-23",26.5936,26.8263,26.0195,26.0738,483600.0],["2020-12-24",26.1825,26.1825,25.7868,26.1359,168100.0],["2020-12-28",26.1747,26.5238,26.1049,26.4229,370700.0],["2020-12-29",26.5005,26.6634,25.8721,26.0661,520200.0],["2020-12-30",26.1747,26.5859,25.9963,26.1049,506300.0],["2020-12-31",26.0814,26.4102,25.7918,26.2223,624400.0],["2021-01-04",26.2771,26.4571,25.5256,25.5335,910700.0],["2021-01-05",25.6196,26.1988,25.5022,25.5335,1238300.0],["2021-01-06",25.8387,26.0266,25.3613,25.7213,1080000.0],["2021-01-07",25.1029,25.3691,24.7664,24.8916,771100.0],["2021-01-08",24.8916,25.1656,24.555,24.8055,723700.0],["2021-01-11",24.602,24.7507,24.2732,24.5707,517900.0],["2021-01-12",24.6803,25.3926,24.4298,25.3378,895100.0],["2021-01-13",25.463,26.418,25.3847,26.2379,1396600.0],["2021-01-14",26.5667,26.7467,26.1049,26.4571,777700.0],["2021-01-15",26.2145,27.099,26.0501,26.9424,594700.0],["2021-01-19",27.1381,27.3651,26.4493,26.5589,1119100.0],["2021-01-20",26.4336,26.9268,26.2927,26.6137,1117000.0],["2021-01-21",26.4884,26.4884,25.69,26.0814,665800.0],["2021-01-22",25.3534,26.1205,25.3534,25.9014,863800.0],["2021-01-25",25.8387,26.1284,25.5335,25.6431,916000.0],["2021-01-26",25.8387,26.0344,25.1734,25.3613,728200.0],["2021-01-27",25.0795,25.4004,24.555,24.9073,986400.0],["2021-01-28",24.9386,25.3143,24.8133,24.9621,951500.0],["2021-01-29",24.9229,25.5569,24.4533,24.6881,893200.0],["2021-02-01",24.8368,25.4865,24.4376,25.4787,1286500.0],["2021-02-02",25.5726,25.8466,25.1343,25.3613,1115200.0],["2021-02-03",25.1656,25.3769,24.8681,25.3613,933200.0],["2021-02-04",25.4161,25.9014,25.3143,25.5491,668100.0],["2021-02-05",25.7683,26.3084,25.4552,26.3006,896500.0],["2021-02-08",26.418,27.052,26.0892,26.7389,653100.0],["2021-02-09",26.9346,26.9346,26.4102,26.7546,604300.0],["2021-02-10",26.9346,27.1851,26.4728,26.5824,831100.0],["2021-02-11",26.5824,26.9737,26.4728,26.7702,1030000.0],["2021-02-12",26.645,27.0129,26.3006,26.3554,719000.0],["2021-02-16",26.4258,26.9111,26.2927,26.7467,1473700.0],["2021-02-17",26.5902,26.872,26.0266,26.2223,517800.0],["2021-02-18",26.0657,26.2223,25.8857,26.1127,451400.0],["2021-02-19",26.144,26.3554,25.8857,25.9248,652100.0],["2021-02-22",25.9562,26.8641,25.9562,26.8563,888400.0],["2021-02-23",26.9033,27.3338,26.6215,26.9659,1498500.0],["2021-02-24",27.052,27.3338,26.8955,26.9737,2194700.0],["2021-02-25",26.9894,27.5451,26.324,26.4415,1171900.0],["2021-02-26",26.3945,26.872,26.1597,26.2536,1173200.0],["2021-03-01",26.8407,27.2555,26.5119,26.9581,804500.0],["2021-03-02",26.8407,27.279,26.5824,26.9659,788700.0],["2021-03-03",26.9346,27.5373,26.872,27.1459,1342200.0],["2021-03-04",27.2477,27.6939,26.7702,27.1851,776800.0],["2021-03-05",27.5608,27.78,26.7076,27.3025,734000.0],["2021-03-08",27.686,28.4531,27.3886,28.2027,610000.0],["2021-03-09",28.3122,28.4766,27.3964,27.4277,704000.0],["2021-03-10",27.4512,28.0618,27.4512,27.7956,525900.0],["2021-03-11",27.7878,28.1557,27.5138,27.6078,751700.0],["2021-03-12",27.8582,28.4375,27.7878,28.4297,873200.0],["2021-03-15",28.5862,29.0402,28.2105,28.641,911400.0],["2021-03-16",28.5392,28.821,28.2261,28.688,1022200.0],["2021-03-17",28.6567,28.7976,28.3044,28.4766,1048000.0],["2021-03-18",28.4766,29.0715,28.2026,28.4453,1974600.0],["2021-03-19",28.4688,28.594,27.5295,27.5686,1918300.0],["2021-03-22",27.3964,27.5217,26.825,27.3416,678100.0],["2021-03-23",27.1146,27.4121,26.6371,26.7859,774700.0],["2021-03-24",26.8172,27.7095,26.6528,27.0833,942000.0],["2021-03-25",26.9816,27.8113,26.4806,27.7252,888500.0],["2021-03-26",27.9678,28.461,27.78,28.414,775200.0],["2021-03-29",28.2105,28.7193,27.6939,28.0226,954500.0],["2021-03-30",28.0618,28.367,28.007,28.2653,661400.0],["2021-03-31",28.1244,28.187,27.6156,27.6704,1386700.0],["2021-04-01",27.8896,28.3279,27.6156,28.2183,1292600.0],["2021-04-05",28.2973,28.3604,27.4367,27.792,1002400.0],["2021-04-06",27.6972,28.2104,27.4603,27.6972,1183900.0],["2021-04-07",27.8156,28.0762,27.5709,28.0209,748500.0],["2021-04-08",27.7683,28.1473,27.6262,27.7525,586300.0],["2021-04-09",27.6893,27.9893,27.6498,27.863,669600.0],["2021-04-12",28.0525,28.0762,27.6656,27.9578,634400.0],["2021-04-13",28.0209,28.0209,27.7683,27.8788,1045200.0],["2021-04-14",28.1788,28.3999,27.9814,28.0604,1197400.0],["2021-04-15",28.1709,28.2815,27.942,28.1236,861500.0],["2021-04-16",28.2578,28.5973,28.0683,28.4394,534800.0],["2021-04-19",28.5499,28.6526,28.2815,28.4552,513600.0],["2021-04-20",28.4868,28.8578,28.4473,28.6131,594400.0],["2021-04-21",28.5657,29.0394,28.4394,28.8578,762400.0],["2021-04-22",28.9684,28.9684,28.3131,28.4315,515700.0],["2021-04-23",28.5026,28.6447,28.2499,28.5657,822500.0],["2021-04-26",28.7631,29.0789,28.692,28.8973,407500.0],["2021-04-27",28.8263,28.9289,28.621,28.7789,785900.0],["2021-04-28",28.9052,29.1342,28.6684,28.8263,689000.0],["2021-04-29",29.0315,29.45,28.9763,29.3158,584000.0],["2021-04-30",29.15,29.3789,28.4868,28.9526,946200.0],["2021-05-03",29.1579,29.2842,28.6289,28.6763,1020000.0],["2021-05-04",28.771,29.3158,28.7315,29.1105,828300.0],["2021-05-05",29.0236,29.0236,27.9183,28.242,550700.0],["2021-05-06",28.2578,28.7078,28.1473,28.6289,588900.0],["2021-05-07",28.4631,28.7473,28.321,28.5104,672700.0],["2021-05-10",28.692,28.9763,28.3052,28.4394,825700.0],["2021-05-11",28.2894,28.2894,27.7604,27.8156,1135900.0],["2021-05-12",27.6419,28.2894,27.6419,27.7367,986600.0],["2021-05-13",27.7209,28.1394,27.6656,27.7209,1029300.0],["2021-05-14",27.8314,28.1157,27.8314,27.942,833900.0],["2021-05-17",27.8393,28.1236,27.792,28.0762,802700.0],["2021-05-18",28.0683,28.4631,27.9104,28.2894,614300.0],["2021-05-19",28.0209,28.1394,27.484,28.0841,752600.0],["2021-05-20",28.0841,28.7078,27.8709,28.6526,682600.0],["2021-05-21",28.8263,28.921,28.621,28.8499,536300.0],["2021-05-24",29.0,29.2368,28.8578,29.1579,786800.0],["2021-05-25",29.15,29.2526,28.7394,28.7552,1262600.0],["2021-05-26",28.6999,29.3474,28.6763,29.2526,541500.0],["2021-05-27",29.2526,29.4184,28.7157,28.7236,1447100.0],["2021-05-28",28.9289,29.3947,28.6605,29.2842,1570300.0],["2021-06-01",29.4737,30.3817,29.221,30.3422,1896900.0],["2021-06-02",30.4922,30.4922,29.979,30.2948,1273000.0],["2021-06-03",30.2159,30.4527,29.979,30.3027,1412700.0],["2021-06-04",30.3343,30.5712,30.2553,30.4843,1172100.0],["2021-06-07",30.4843,30.7685,30.4211,30.6027,1071900.0],["2021-06-08",30.658,31.0054,30.5948,30.808,767500.0],["2021-06-09",31.0291,31.0765,30.6896,30.7054,545000.0],["2021-06-10",30.7291,31.2581,30.5396,31.2502,1139700.0],["2021-06-11",31.2107,31.3686,31.0528,31.3528,1110300.0],["2021-06-14",31.4318,31.5739,31.2502,31.566,1133700.0],["2021-06-15",31.416,31.4476,30.8317,30.887,964700.0],["2021-06-16",30.8159,31.1002,30.4764,30.4922,809500.0],["2021-06-17",30.5317,30.6659,29.9237,30.0027,1508300.0],["2021-06-18",29.7421,29.9237,29.3158,29.3237,1272700.0],["2021-06-21",29.4895,30.3185,29.45,30.0501,1198700.0],["2021-06-22",29.9948,30.0816,29.4105,29.6079,937900.0],["2021-06-23",29.6237,29.829,29.15,29.3316,1856800.0],["2021-06-24",29.3474,29.5369,29.0868,29.4342,793500.0],["2021-06-25",29.4263,30.0106,29.3079,29.9553,1331600.0],["2021-06-28",29.9553,29.9553,28.5973,29.0079,1480400.0],["2021-06-29",28.9921,29.15,28.8499,28.8894,990800.0],["2021-06-30",28.8026,29.1421,28.7157,29.0394,1173500.0],["2021-07-01",28.9684,29.6948,28.9131,29.3237,1741600.0],["2021-07-02",29.3555,29.5068,29.0848,29.3953,1124200.0],["2021-07-06",29.3316,29.7616,28.9017,29.6501,1136600.0],["2021-07-07",29.4909,29.6581,29.3396,29.5068,1125200.0],["2021-07-08",29.2281,29.666,28.8858,29.475,855000.0],["2021-07-09",29.8412,30.3508,29.6501,30.3189,644300.0],["2021-07-12",30.3189,30.8126,30.1676,30.7329,717900.0],["2021-07-13",30.6055,30.7329,30.2313,30.3508,915800.0],["2021-07-14",30.3508,30.8125,30.3109,30.6374,1022900.0],["2021-07-15",30.502,30.9797,30.3906,30.7568,824700.0],["2021-07-16",30.9798,31.0753,30.7568,31.0594,1293600.0],["2021-07-19",30.5976,30.7648,29.9129,30.311,1575900.0],["2021-07-20",30.4861,31.6963,30.3508,31.3938,1840700.0],["2021-07-21",31.6167,32.1501,31.4256,31.975,1505900.0],["2021-07-22",31.7282,32.0387,31.2982,31.4893,855900.0],["2021-07-23",31.6724,31.8078,31.2584,31.5769,862300.0],["2021-07-26",31.5212,31.7759,31.3062,31.4814,932800.0],["2021-07-27",31.346,31.7043,31.2186,31.4097,1313100.0],["2021-07-28",31.4336,31.6485,31.0116,31.4973,1321300.0],["2021-07-29",31.6565,31.975,31.5451,31.6565,921200.0],["2021-07-30",31.2664,32.1342,30.5976,31.6247,1594400.0],["2021-08-02",31.6884,32.3492,31.346,31.3779,809100.0],["2021-08-03",31.4415,31.4814,30.9479,31.2505,813400.0],["2021-08-04",30.9001,31.1629,30.6215,30.8285,943800.0],["2021-08-05",31.0355,31.338,31.0116,31.3301,700000.0],["2021-08-06",31.5291,31.8476,31.3858,31.4177,626100.0],["2021-08-09",31.3301,31.4177,30.9877,31.3062,557700.0],["2021-08-10",31.2345,31.3938,31.0036,31.0196,435600.0],["2021-08-11",31.147,31.553,30.8762,31.4654,464600.0],["2021-08-12",31.5371,31.6326,31.1549,31.2903,399100.0],["2021-08-13",31.4177,31.4177,31.1071,31.338,705600.0],["2021-08-16",31.3301,31.5689,31.0912,31.1151,353300.0],["2021-08-17",30.9161,31.2743,30.7489,31.2505,614100.0],["2021-08-18",31.1947,31.1947,30.6294,30.6772,577500.0],["2021-08-19",30.5498,30.9001,30.3428,30.5498,528800.0],["2021-08-20",30.3746,30.725,30.0482,30.5498,630900.0],["2021-08-23",30.7966,31.0435,30.6613,30.9798,585000.0],["2021-08-24",31.139,31.5689,30.9798,31.2266,1747800.0],["2021-08-25",31.2106,31.4017,30.9081,30.9798,840500.0],["2021-08-26",30.9877,31.0673,30.7329,30.7727,868700.0],["2021-08-27",31.0116,31.3858,30.9638,31.0912,935800.0],["2021-08-30",31.0833,31.1151,30.51,30.9877,846400.0],["2021-08-31",30.9081,31.1708,30.6135,30.7011,1548400.0],["2021-09-01",30.9718,31.5849,30.7966,31.4495,1051800.0],["2021-09-02",31.561,31.561,31.0116,31.2106,1103000.0],["2021-09-03",31.1071,31.147,30.2711,31.0912,872900.0],["2021-09-07",31.0912,31.1151,30.5578,30.8842,712100.0],["2021-09-08",30.7887,31.131,30.6454,31.0833,505500.0],["2021-09-09",30.8763,30.9081,30.1199,30.1278,985000.0],["2021-09-10",30.1995,30.1995,29.4192,29.467,879200.0],["2021-09-13",29.6979,30.2473,29.5307,29.9049,842100.0],["2021-09-14",30.1039,30.2871,29.5864,29.7138,500700.0],["2021-09-15",29.6899,29.9288,29.5386,29.8412,704500.0],["2021-09-16",29.8173,30.0323,29.5944,29.7616,852200.0],["2021-09-17",29.7775,30.1039,29.3078,29.4033,2083900.0],["2021-09-20",29.0211,29.5386,28.8619,29.459,565800.0],["2021-09-21",29.7218,29.889,29.4431,29.4511,484100.0],["2021-09-22",29.6979,30.1358,29.5705,29.873,483500.0],["2021-09-23",29.9766,30.3189,29.9527,30.0243,472800.0],["2021-09-24",30.0084,30.2711,29.9766,30.088,633300.0],["2021-09-27",30.2552,30.7966,29.9049,30.2711,563500.0],["2021-09-28",30.1119,30.3508,29.9845,30.1119,478900.0],["2021-09-29",30.2154,30.51,30.0482,30.3747,498300.0],["2021-09-30",30.4622,30.5657,29.6899,29.6899,673500.0],["2021-10-01",29.8492,30.8683,29.7855,30.5817,488900.0],["2021-10-04",30.5736,30.8225,30.4372,30.7101,565400.0],["2021-10-05",30.7984,30.8867,30.4773,30.5817,687300.0],["2021-10-06",30.3328,30.983,29.9797,30.9188,678200.0],["2021-10-07",31.0713,31.3763,30.9188,31.0392,568000.0],["2021-10-08",31.1114,31.4967,30.991,31.1355,437700.0],["2021-10-11",31.1275,31.5047,31.0873,31.3201,578200.0],["2021-10-12",31.296,31.6974,31.2639,31.5128,660900.0],["2021-10-13",31.3442,31.601,30.9348,31.5689,490400.0],["2021-10-14",31.7776,31.9944,31.6171,31.9542,457600.0],["2021-10-15",32.1709,32.3234,32.0907,32.1469,481300.0],["2021-10-18",31.9944,32.3395,31.8499,32.187,553200.0],["2021-10-19",32.2512,32.2833,31.882,31.9301,369300.0],["2021-10-20",32.0184,32.6365,31.9141,32.6204,355800.0],["2021-10-21",32.6204,32.6285,31.9622,32.1629,402300.0],["2021-10-22",32.195,32.4679,32.0586,32.0987,394200.0],["2021-10-25",32.0746,32.0746,31.6332,31.89,410200.0],["2021-10-26",31.882,32.0987,31.6733,31.9622,374600.0],["2021-10-27",31.898,32.1148,31.5609,31.5609,620100.0],["2021-10-28",31.7054,32.1228,31.5288,32.0024,621600.0],["2021-10-29",31.7375,32.3636,31.3763,31.7937,1142200.0],["2021-11-01",31.7937,32.4037,31.3843,32.1709,836300.0],["2021-11-02",32.3636,32.4117,31.296,31.4084,668500.0],["2021-11-03",31.3281,32.1709,31.3281,31.9141,592500.0],["2021-11-04",31.9863,32.1308,31.3121,31.5609,409900.0],["2021-11-05",31.874,32.3475,31.7776,32.0425,387400.0],["2021-11-08",32.2432,32.5161,31.9703,32.1549,1021100.0],["2021-11-09",32.2271,32.3555,31.9221,31.9943,260500.0],["2021-11-10",32.0265,32.2191,31.9221,32.0265,690100.0],["2021-11-11",31.9944,32.1388,31.7295,32.1388,495600.0],["2021-11-12",32.203,32.2833,31.9622,32.0666,585800.0],["2021-11-15",32.2352,32.5081,32.0506,32.476,613300.0],["2021-11-16",32.5321,32.5562,31.8659,31.9783,472200.0],["2021-11-17",31.8418,31.8418,30.9669,31.5368,781100.0],["2021-11-18",31.4566,31.7536,31.3843,31.5689,892700.0],["2021-11-19",31.4084,31.4566,30.9107,31.4485,602900.0],["2021-11-22",31.6171,31.8499,31.3522,31.5208,1039400.0],["2021-11-23",31.6492,31.9944,31.4646,31.7375,629500.0],["2021-11-24",31.7375,32.0505,31.6091,31.8659,548700.0],["2021-11-26",31.0873,31.1194,30.1081,30.9429,618900.0],["2021-11-29",31.1355,31.2238,30.5495,30.9509,651700.0],["2021-11-30",30.6539,30.6539,30.1803,30.3088,992200.0],["2021-12-01",30.8626,31.4485,30.0679,30.084,912500.0],["2021-12-02",30.3087,31.0954,30.3087,30.9188,671400.0],["2021-12-03",30.991,31.1756,30.3087,30.5656,548500.0],["2021-12-06",30.9107,31.9542,30.8064,31.6171,597700.0],["2021-12-07",31.8258,31.9061,31.5449,31.6653,689300.0],["2021-12-08",31.5689,32.1308,31.5689,31.9382,827500.0],["2021-12-09",31.6492,31.9301,31.4245,31.5128,539400.0],["2021-12-10",31.6653,31.6653,31.1917,31.6091,799000.0],["2021-12-13",31.5047,31.5529,30.7502,31.4405,810100.0],["2021-12-14",31.4164,31.6733,31.0552,31.1596,711700.0],["2021-12-15",31.1034,31.4164,30.8305,31.28,497600.0],["2021-12-16",31.288,31.9061,31.1516,31.3763,846300.0],["2021-12-17",31.3041,31.5208,30.8626,31.0713,1805200.0],["2021-12-20",30.7342,30.9188,30.1161,30.2766,1356500.0],["2021-12-21",30.6378,31.4245,30.4934,31.1355,787800.0],["2021-12-22",31.0552,31.8178,31.0552,31.5609,1337400.0],["2021-12-23",31.7134,31.8659,31.4726,31.6572,798400.0],["2021-12-27",31.7455,31.9944,31.4325,31.9863,768000.0],["2021-12-28",31.9141,32.187,31.8338,32.1228,642500.0],["2021-12-29",32.2191,32.3636,31.9382,32.3315,485700.0],["2021-12-30",32.2592,32.6686,32.2592,32.3877,487400.0],["2021-12-31",32.2753,32.6204,32.2753,32.3315,643700.0],["2022-01-03",32.3315,33.1984,32.2994,33.1181,860000.0],["2022-01-04",33.3688,34.0077,33.3122,33.7004,763400.0],["2022-01-05",33.7166,33.8783,33.1666,33.2151,955300.0],["2022-01-06",33.5548,33.9349,33.4578,33.7813,701500.0],["2022-01-07",33.7732,34.2989,33.6599,34.0886,992300.0],["2022-01-10",34.1048,34.1856,33.296,33.4416,882500.0],["2022-01-11",33.3931,33.5467,32.9321,33.4497,836400.0],["2022-01-12",33.3041,33.5467,33.1262,33.296,712600.0],["2022-01-13",33.4011,33.6599,33.2475,33.5305,680200.0],["2022-01-14",33.296,33.5791,33.0453,33.5225,688700.0],["2022-01-18",33.2232,33.4092,32.738,32.8916,764400.0],["2022-01-19",33.0049,33.0372,31.9697,32.0182,588100.0],["2022-01-20",31.9858,32.3983,31.1771,31.2175,700100.0],["2022-01-21",30.9992,31.4197,30.611,31.072,949800.0],["2022-01-24",30.6191,31.258,29.8022,31.0639,938800.0],["2022-01-25",30.7565,31.0558,30.15,30.8617,785500.0],["2022-01-26",31.1933,31.63,30.6595,30.8213,827000.0],["2022-01-27",31.0962,31.4521,30.1419,30.3198,724500.0],["2022-01-28",30.2228,30.8779,29.6809,30.8779,758400.0],["2022-01-31",30.6757,31.2175,30.3845,31.1852,928100.0],["2022-02-01",31.1852,31.3389,30.8779,31.2418,1354400.0],["2022-02-02",31.1933,31.6462,31.1528,31.1933,956500.0],["2022-02-03",31.072,31.3065,30.6838,31.0881,1343200.0],["2022-02-04",32.3579,32.3579,30.4573,30.611,1826600.0],["2022-02-07",30.7727,31.0477,30.5625,30.8536,917400.0],["2022-02-08",30.9668,31.0639,30.5058,30.5948,878200.0],["2022-02-09",30.7404,31.1043,30.6352,31.0558,796600.0],["2022-02-10",30.7727,31.3469,30.6191,30.7404,632200.0],["2022-02-11",30.7323,31.3469,30.6999,30.9426,1176600.0],["2022-02-14",30.9587,31.2661,30.708,30.8698,1488600.0],["2022-02-15",31.0477,31.9212,30.9021,31.7351,1245600.0],["2022-02-16",31.8403,32.7299,31.8403,32.4711,1536800.0],["2022-02-17",32.3902,32.4954,31.9211,32.1152,954300.0],["2022-02-18",32.1152,32.3579,31.1771,31.4035,2101600.0],["2022-02-22",31.258,31.6623,30.9749,31.3955,947600.0],["2022-02-23",31.5976,31.816,30.4331,30.4411,1036500.0],["2022-02-24",29.8103,30.7242,29.4302,30.5948,1215100.0],["2022-02-25",30.8051,31.5168,30.8051,31.4844,901800.0],["2022-02-28",31.0639,31.5249,30.7727,31.2418,842600.0],["2022-03-01",31.3227,31.5976,30.9102,31.258,1316900.0],["2022-03-02",31.6785,31.9616,31.4359,31.8807,865700.0],["2022-03-03",31.9858,32.0425,31.3227,31.719,764800.0],["2022-03-04",31.3469,32.0263,31.2094,31.9939,1001600.0],["2022-03-07",31.9858,32.366,31.5087,31.6057,842300.0],["2022-03-08",31.7028,31.9939,31.3712,31.5815,693200.0],["2022-03-09",32.0991,32.4226,31.9212,32.2042,718200.0],["2022-03-10",31.6624,32.277,31.6219,32.2204,430600.0],["2022-03-11",32.3983,32.6167,32.1152,32.1961,619400.0],["2022-03-14",32.3821,32.463,31.5653,31.7513,715600.0],["2022-03-15",31.816,32.2932,31.5572,31.8484,1267000.0],["2022-03-16",32.1557,32.366,31.0154,31.7998,826600.0],["2022-03-17",31.5006,32.3498,31.5006,32.3013,701000.0],["2022-03-18",32.1557,32.3902,31.905,32.0506,992300.0],["2022-03-21",32.0263,32.277,31.905,32.0586,627500.0],["2022-03-22",32.2527,32.4064,31.9211,32.1072,566600.0],["2022-03-23",31.9535,31.9535,31.2903,31.3955,1184200.0],["2022-03-24",31.4683,31.6866,31.1852,31.6543,893200.0],["2022-03-25",31.6138,32.3983,31.6138,32.366,706200.0],["2022-03-28",32.3174,32.5682,32.0667,32.5601,588600.0],["2022-03-29",32.8836,33.7166,32.7056,33.571,902600.0],["2022-03-30",33.571,33.668,32.9644,33.2556,821500.0],["2022-03-31",33.2798,33.4578,32.5762,32.5843,982900.0],["2022-04-01",32.9078,33.1019,32.5924,33.021,765900.0],["2022-04-04",33.0047,33.0047,32.0103,32.3445,661300.0],["2022-04-05",32.157,32.5809,31.4886,31.5212,542400.0],["2022-04-06",31.4234,31.7494,31.2848,31.4478,522500.0],["2022-04-07",31.3256,31.3256,30.2659,30.5675,590200.0],["2022-04-08",30.6001,30.8365,30.217,30.6001,558100.0],["2022-04-11",30.6001,31.6598,30.5838,31.1462,2411900.0],["2022-04-12",31.3174,31.4234,30.6816,30.8283,682200.0],["2022-04-13",30.9098,31.4804,30.8039,31.3989,760400.0],["2022-04-14",31.3093,31.6761,31.3093,31.4397,486000.0],["2022-04-18",31.4886,31.7005,31.1951,31.3908,516500.0],["2022-04-19",31.5212,31.9858,31.5212,31.8717,450200.0],["2022-04-20",32.1325,32.589,32.0836,32.4504,631900.0],["2022-04-21",32.695,32.7276,32.1651,32.1814,493600.0],["2022-04-22",31.9206,32.0836,31.5293,31.619,1409500.0],["2022-04-25",31.4397,31.782,30.9017,31.7657,985800.0],["2022-04-26",31.5212,31.9288,31.1218,31.1299,699900.0],["2022-04-27",31.1544,31.2033,30.5919,30.6409,491000.0],["2022-04-28",30.7631,31.1218,30.486,31.0729,627500.0],["2022-04-29",31.5212,31.5212,29.1573,29.2633,1446300.0],["2022-05-02",29.4345,29.6219,28.3911,28.9291,968800.0],["2022-05-03",29.035,29.6301,28.6193,29.3366,618100.0],["2022-05-04",29.3529,29.8583,28.9372,29.8013,580100.0],["2022-05-05",29.7197,29.7197,28.8476,29.0595,1379800.0],["2022-05-06",28.7986,29.0676,28.3911,28.6112,605600.0],["2022-05-09",28.3666,28.4318,27.6493,27.739,675600.0],["2022-05-10",27.9917,28.2607,26.8586,27.1439,737100.0],["2022-05-11",27.1765,27.8205,26.8505,26.9157,642700.0],["2022-05-12",26.9401,27.4292,26.8342,27.1847,656500.0],["2022-05-13",27.3966,27.5026,27.0217,27.4537,665300.0],["2022-05-16",27.4781,27.6982,27.2173,27.4455,507700.0],["2022-05-17",27.6819,28.3992,27.5434,28.3829,559600.0],["2022-05-18",28.2281,28.5134,27.8286,27.9509,728000.0],["2022-05-19",27.7227,28.065,27.364,27.4129,677600.0],["2022-05-20",27.576,27.6412,26.769,27.2336,591900.0],["2022-05-23",27.5107,27.7145,27.095,27.5597,451900.0],["2022-05-24",27.3314,27.7308,26.9238,27.5923,644900.0],["2022-05-25",27.4455,27.9428,27.2744,27.7064,370800.0],["2022-05-26",27.8205,27.9672,27.576,27.7879,658400.0],["2022-05-27",27.8694,28.3259,27.8694,28.3096,428600.0],["2022-05-31",28.1384,28.4074,27.9346,28.1628,874200.0],["2022-06-01",28.3096,28.3096,27.2825,27.7145,440300.0],["2022-06-02",27.5923,27.8939,27.364,27.8449,787500.0],["2022-06-03",27.6004,27.7064,27.1847,27.4374,598900.0],["2022-06-06",27.6575,27.8449,27.2336,27.3233,614700.0],["2022-06-07",27.1928,27.9998,27.0869,27.9835,572700.0],["2022-06-08",27.7308,27.7716,27.201,27.3396,785900.0],["2022-06-09",27.1602,27.2091,26.5326,26.5326,747900.0],["2022-06-10",26.1495,26.4592,26.0272,26.2554,746900.0],["2022-06-13",25.7419,25.7664,24.348,24.4214,641900.0],["2022-06-14",24.5355,24.6333,23.7285,24.079,843200.0],["2022-06-15",24.3154,24.7556,24.0464,24.4214,795900.0],["2022-06-16",23.8508,23.8671,23.3699,23.4595,881100.0],["2022-06-17",23.6226,24.3317,23.484,24.1442,2281000.0],["2022-06-21",24.4458,24.4458,23.8182,23.8345,901800.0],["2022-06-22",23.5818,24.0627,23.5655,23.9323,1511000.0],["2022-06-23",23.9975,24.2339,23.8426,24.022,715100.0],["2022-06-24",24.1198,24.8208,24.1198,24.5926,1582200.0],["2022-06-27",24.6578,24.7882,24.3888,24.5844,1036700.0],["2022-06-28",24.7719,25.2447,24.4214,24.5763,1423900.0],["2022-06-29",24.5681,24.5681,24.1198,24.2584,956500.0],["2022-06-30",23.8508,24.1198,23.484,23.8263,1320800.0],["2022-07-01",23.6063,24.2991,23.541,24.1687,844300.0],["2022-07-05",23.8885,24.3829,23.3776,24.3665,842300.0],["2022-07-06",24.2676,24.4324,23.7979,23.8473,731500.0],["2022-07-07",23.9957,24.1934,23.8473,23.8968,865100.0],["2022-07-08",23.872,23.872,23.3447,23.3694,832900.0],["2022-07-11",23.2211,23.4188,22.9574,23.0892,1154300.0],["2022-07-12",22.9491,23.5836,22.9491,23.4271,1230900.0],["2022-07-13",23.2705,23.3776,22.9986,23.2787,690100.0],["2022-07-14",22.7926,23.2458,22.7514,23.2211,1158500.0],["2022-07-15",23.5754,23.7155,23.3529,23.6166,754800.0],["2022-07-18",23.7484,23.9874,23.7237,23.8308,1017400.0],["2022-07-19",24.1028,24.7538,24.0039,24.6961,932400.0],["2022-07-20",24.6878,25.1328,24.523,24.7208,1194800.0],["2022-07-21",24.5642,24.9186,24.1028,24.8938,1338000.0],["2022-07-22",24.9598,25.2646,24.7208,24.935,1178300.0],["2022-07-25",24.9927,25.2811,24.8609,25.0339,785300.0],["2022-07-26",24.8774,25.1163,24.729,24.9433,1207000.0],["2022-07-27",24.9598,25.0916,24.7208,24.9186,553700.0],["2022-07-28",25.0916,25.2811,24.8609,25.141,687500.0],["2022-07-29",25.0751,25.6437,24.8856,25.4212,1244500.0],["2022-08-01",25.3306,25.4954,25.174,25.2894,870500.0],["2022-08-02",25.174,25.207,24.6961,24.7043,866400.0],["2022-08-03",24.8362,25.0174,24.5065,24.5313,700000.0],["2022-08-04",24.5807,24.5807,23.9297,23.9874,649600.0],["2022-08-05",23.8391,23.9792,23.666,23.8803,551500.0],["2022-08-08",24.1357,24.523,23.9792,24.111,504000.0],["2022-08-09",24.078,24.317,23.905,24.1934,724400.0],["2022-08-10",24.556,24.8032,24.4983,24.7126,720000.0],["2022-08-11",24.7373,25.413,24.7208,25.1987,1008600.0],["2022-08-12",25.3553,25.413,25.1987,25.2976,827400.0],["2022-08-15",25.2729,25.2729,25.0751,25.141,699500.0],["2022-08-16",25.0751,25.4377,25.0422,25.413,584800.0],["2022-08-17",25.2811,25.2811,24.8444,24.9433,515900.0],["2022-08-18",24.9598,25.0174,24.7043,24.8279,563100.0],["2022-08-19",24.7043,24.8444,24.2511,24.4818,885000.0],["2022-08-22",24.2264,24.2511,23.5919,23.6578,810500.0],["2022-08-23",23.7567,23.9709,23.6413,23.6825,709200.0],["2022-08-24",23.6001,23.666,23.287,23.3447,1870200.0],["2022-08-25",23.4353,23.7814,23.3941,23.5919,508100.0],["2022-08-26",23.6413,23.6413,22.9574,22.9739,746500.0],["2022-08-29",22.8832,22.8997,22.5124,22.7184,687600.0],["2022-08-30",22.8173,22.8173,22.3641,22.3806,751700.0],["2022-08-31",22.6278,22.6442,22.1251,22.1251,1272300.0],["2022-09-01",21.9603,22.1334,21.6966,22.1251,898800.0],["2022-09-02",22.4135,22.5206,22.0015,22.0921,827100.0],["2022-09-06",22.2487,22.2899,21.8532,22.1581,981200.0],["2022-09-07",22.1333,22.7514,22.0592,22.669,1038600.0],["2022-09-08",22.5371,23.081,22.43,22.9656,1009400.0],["2022-09-09",23.0892,23.4271,23.0151,23.4188,917100.0],["2022-09-12",23.6166,23.7072,23.4683,23.5919,1090600.0],["2022-09-13",23.0892,23.1551,22.5206,22.5948,647200.0],["2022-09-14",22.5042,22.6113,22.2734,22.4135,974100.0],["2022-09-15",22.4218,22.6772,22.0674,22.0921,1060000.0],["2022-09-16",22.0097,22.2899,21.7625,22.1416,1965800.0],["2022-09-19",21.9521,22.2982,21.8861,22.1745,871000.0],["2022-09-20",21.9521,21.9685,21.5648,21.6719,758300.0],["2022-09-21",21.8697,21.9521,21.0704,21.0868,690400.0],["2022-09-22",21.0786,21.0951,20.5183,20.7407,1145800.0],["2022-09-23",20.3782,20.5677,19.719,20.0898,1232700.0],["2022-09-26",19.8508,19.9085,19.1174,19.2575,1153200.0],["2022-09-27",19.4141,19.5377,18.7136,18.7878,1228600.0],["2022-09-28",18.9856,19.8014,18.8043,19.6365,1682400.0],["2022-09-29",19.3646,19.3976,18.8372,19.0597,1154300.0],["2022-09-30",19.2245,19.4388,19.1092,19.241,1938900.0],["2022-10-03",19.7354,20.0238,19.1833,19.653,3096700.0],["2022-10-04",19.9203,20.4632,19.8284,20.1458,1765700.0],["2022-10-05",19.795,19.8117,18.8596,19.3858,1543600.0],["2022-10-06",19.3273,19.4025,18.8763,19.1435,1107600.0],["2022-10-07",18.9514,19.0266,18.3751,18.5756,1544400.0],["2022-10-10",18.5505,18.8429,18.5422,18.6758,1297900.0],["2022-10-11",18.6507,18.9347,18.3751,18.8512,1299500.0],["2022-10-12",18.8512,18.8763,18.5338,18.6842,1118900.0],["2022-10-13",18.2916,19.1602,18.1413,19.1268,2266000.0],["2022-10-14",19.3774,19.4609,18.9097,18.9598,1242900.0],["2022-10-17",19.4192,19.8368,19.2939,19.5194,1073500.0],["2022-10-18",19.8618,20.0122,19.3273,19.4275,1247700.0],["2022-10-19",19.1101,19.1519,18.3417,18.4753,1249200.0],["2022-10-20",18.5088,18.8345,18.3417,18.6591,929800.0],["2022-10-21",18.5756,19.0433,18.4252,19.035,1305300.0],["2022-10-24",19.2354,19.2521,19.0266,19.1101,1398000.0],["2022-10-25",19.1769,20.2043,19.0517,20.1291,929900.0],["2022-10-26",20.1792,20.2627,19.7449,19.7783,1247000.0],["2022-10-27",20.0372,20.1876,19.369,19.4108,1620400.0],["2022-10-28",19.4275,20.0623,19.4108,20.0038,1440100.0],["2022-10-31",19.795,19.9788,19.5862,19.8451,1681100.0],["2022-11-01",20.1124,20.1124,19.7449,19.8869,1050000.0],["2022-11-02",19.7867,20.3045,19.5361,19.7115,1430900.0],["2022-11-03",19.4108,19.8785,18.9431,19.7198,1710000.0],["2022-11-04",19.9036,20.2043,19.6447,20.1124,1215500.0],["2022-11-07",20.3296,20.4548,19.8702,20.1542,723300.0],["2022-11-08",20.1291,20.2377,19.8785,20.1709,1450900.0],["2022-11-09",20.0957,20.1458,19.6363,19.7616,1474300.0],["2022-11-10",20.5968,21.407,20.4381,21.2483,1831300.0],["2022-11-11",21.3653,21.7161,21.0896,21.4905,1210800.0],["2022-11-14",21.2901,21.5072,20.956,21.0395,1073100.0],["2022-11-15",21.4404,21.4905,21.0061,21.2483,1641800.0],["2022-11-16",21.1648,21.1648,20.6971,20.7555,779100.0],["2022-11-17",20.4131,20.5551,20.246,20.5384,834800.0],["2022-11-18",20.9226,21.0061,20.5634,20.8474,918600.0],["2022-11-21",20.7305,20.956,20.5968,20.9393,929100.0],["2022-11-22",21.0646,21.4655,20.9309,21.4154,986700.0],["2022-11-23",21.3151,21.4738,21.0813,21.265,656900.0],["2022-11-25",21.2734,21.7495,21.1564,21.7495,484500.0],["2022-11-28",21.5323,21.6576,21.0646,21.1732,1057600.0],["2022-11-29",21.1314,21.7495,21.0061,21.6994,1277200.0],["2022-11-30",21.5908,22.0501,21.2817,22.0334,2133100.0],["2022-12-01",22.2673,22.4594,21.6242,21.7161,1849100.0],["2022-12-02",21.4905,21.8915,21.4321,21.7996,1061900.0],["2022-12-05",21.5991,21.6325,20.8307,20.8641,743600.0],["2022-12-06",20.814,20.8808,20.2795,20.5133,1623200.0],["2022-12-07",20.4382,20.7555,20.2962,20.505,1577500.0],["2022-12-08",20.6219,20.8224,20.5551,20.5801,956300.0],["2022-12-09",20.4632,20.9643,20.4549,20.8391,1299800.0],["2022-12-12",20.8808,21.0395,20.4548,21.0145,1033200.0],["2022-12-13",21.8163,22.1253,21.1481,21.4237,1619700.0],["2022-12-14",21.3486,21.8163,21.3235,21.6409,1812300.0],["2022-12-15",21.407,21.6659,21.2984,21.3402,1841400.0],["2022-12-16",20.9811,21.0813,20.5634,20.8474,2950100.0],["2022-12-19",20.8307,20.956,20.53,20.6804,1165800.0],["2022-12-20",20.5551,20.8558,20.5217,20.7388,863300.0],["2022-12-21",20.956,21.2066,20.8975,20.9894,1214000.0],["2022-12-22",20.8224,21.0479,20.5718,21.0479,2104200.0],["2022-12-23",20.956,21.2483,20.8558,21.2316,759200.0],["2022-12-27",21.24,21.4822,21.0813,21.4321,651000.0],["2022-12-28",21.4738,21.524,20.505,20.5551,1072400.0],["2022-12-29",20.6971,21.2984,20.6219,21.2734,923800.0],["2022-12-30",21.1314,21.2483,20.8474,21.123,980500.0],["2023-01-03",21.4614,21.6306,20.7847,20.9454,1146900.0],["2023-01-04",20.5647,21.2499,20.5478,21.0469,1880400.0],["2023-01-05",20.7847,20.8439,19.8118,19.888,1977000.0],["2023-01-06",19.9134,20.6747,19.6173,20.5309,1070200.0],["2023-01-09",20.5563,20.8523,20.3617,20.4209,1061600.0],["2023-01-10",20.294,20.6409,20.091,20.5986,1126500.0],["2023-01-11",20.8016,21.6052,20.7508,21.5883,1266600.0],["2023-01-12",21.7998,22.1889,21.5291,22.0705,1429900.0],["2023-01-13",21.749,22.172,21.7152,21.9774,1123700.0],["2023-01-17",22.0789,22.2143,21.9351,22.1635,1202200.0],["2023-01-18",22.2651,22.4512,21.6898,21.8336,983200.0],["2023-01-19",21.6983,21.9351,21.4022,21.4107,931600.0],["2023-01-20",21.4022,21.8252,21.123,21.8252,1119700.0],["2023-01-23",21.8082,22.1212,21.656,21.9351,477100.0],["2023-01-24",21.8167,21.8928,21.6475,21.8759,684000.0],["2023-01-25",21.6983,22.1382,21.5883,22.1297,797500.0],["2023-01-26",22.2566,22.3581,22.0113,22.2143,1238100.0],["2023-01-27",22.1889,23.2463,22.1889,23.1787,1218200.0],["2023-01-30",22.891,23.1617,22.6796,22.6796,1227900.0],["2023-01-31",22.578,23.204,22.4173,23.1956,1444000.0],["2023-02-01",23.0602,23.2548,22.4427,22.9926,1748900.0],["2023-02-02",23.3901,24.2445,23.3309,23.7708,1630800.0],["2023-02-03",23.3479,23.4324,22.7811,22.8995,1181200.0],["2023-02-06",22.5781,22.6203,21.9521,22.3412,1281400.0],["2023-02-07",22.1551,22.4596,21.8421,22.2228,1263400.0],["2023-02-08",22.172,22.4173,22.0028,22.3073,1023900.0],["2023-02-09",22.5273,22.6119,21.7406,21.8082,1163800.0],["2023-02-10",21.7575,22.5104,21.6475,22.3581,1504900.0],["2023-02-13",22.4342,22.8657,22.3327,22.8572,938900.0],["2023-02-14",22.8572,22.908,22.3835,22.5781,851900.0],["2023-02-15",22.3158,22.7472,22.282,22.7472,788500.0],["2023-02-16",22.3666,22.4427,22.0874,22.1297,1791100.0],["2023-02-17",22.0789,22.1297,21.6475,21.9944,1713000.0],["2023-02-21",21.7406,21.9267,21.3853,21.4699,641100.0],["2023-02-22",21.4107,21.7321,21.3345,21.4445,1103900.0],["2023-02-23",21.5798,21.6898,21.1823,21.4276,920500.0],["2023-02-24",21.1907,21.2246,20.92,21.1823,819900.0],["2023-02-27",21.436,21.5037,20.9031,20.9538,863700.0],["2023-02-28",20.9539,21.1992,20.7001,20.717,1638500.0],["2023-03-01",20.5563,20.9539,20.5478,20.92,1684200.0],["2023-03-02",20.827,21.2753,20.6747,21.1823,1575700.0],["2023-03-03",21.3007,21.5545,21.2076,21.3599,1158800.0],["2023-03-06",21.5375,21.5883,21.2922,21.3345,1662600.0],["2023-03-07",21.3261,21.4276,20.5055,20.7255,1333500.0],["2023-03-08",20.6832,21.0638,20.3955,20.8354,1813700.0],["2023-03-09",20.7424,20.8016,20.1333,20.1502,1515000.0],["2023-03-10",20.1671,20.1756,18.5006,18.5768,6458300.0],["2023-03-13",18.2892,18.5768,17.7308,18.3314,2522700.0],["2023-03-14",18.8813,19.0674,17.6124,17.9085,2759400.0],["2023-03-15",17.4855,17.9423,17.1979,17.8154,3108900.0],["2023-03-16",17.4686,17.5701,16.7665,17.3163,3049300.0],["2023-03-17",17.1218,17.2317,16.2081,16.4535,3253100.0],["2023-03-20",16.3943,17.1218,16.3943,16.7918,2303300.0],["2023-03-21",17.0879,17.6547,17.0033,17.5616,3340400.0],["2023-03-22",17.3671,17.4263,16.5296,16.5634,3050900.0],["2023-03-23",16.5888,16.7411,15.5483,15.6498,3164000.0],["2023-03-24",15.4214,16.3266,15.2776,16.2927,4198100.0],["2023-03-27",16.7073,16.8764,16.4788,16.648,2131800.0],["2023-03-28",16.4535,16.9949,16.4365,16.9187,1456600.0],["2023-03-29",17.2571,17.6801,17.2233,17.5701,1902200.0],["2023-03-30",17.8408,18.0861,17.7224,17.8662,1603200.0],["2023-03-31",18.0523,18.1538,17.6885,18.0861,1880300.0],["2023-04-03",18.213,18.4837,17.8239,17.9423,1277800.0],["2023-04-04",18.0797,18.1141,17.5644,17.7705,1473000.0],["2023-04-05",17.5988,18.011,17.5215,17.9681,1573000.0],["2023-04-06",18.1656,18.1656,17.7276,17.9853,813700.0],["2023-04-10",17.865,18.1485,17.4785,18.011,1486800.0],["2023-04-11",18.0797,18.3975,17.9251,18.0797,2062400.0],["2023-04-12",18.3546,18.3546,17.4957,17.5043,1193500.0],["2023-04-13",17.53,17.7104,17.3239,17.5043,1303800.0],["2023-04-14",17.6675,17.8822,17.0748,17.3153,1810400.0],["2023-04-17",17.4442,18.1485,17.2896,18.0797,2018700.0],["2023-04-18",18.0969,18.2,17.8564,18.0797,1949000.0],["2023-04-19",17.8822,18.6724,17.8049,18.6638,1875400.0],["2023-04-20",18.3975,18.6638,18.1313,18.2515,1930400.0],["2023-04-21",18.4147,18.5092,17.8994,17.9595,1666900.0],["2023-04-24",17.9337,18.1742,17.7104,18.1141,2479000.0],["2023-04-25",17.9853,18.1313,17.7104,17.8822,1920800.0],["2023-04-26",17.8908,18.2773,17.7877,17.9337,2817000.0],["2023-04-27",18.0196,18.5521,17.8393,18.4491,2509500.0],["2023-04-28",18.8527,19.1534,18.3031,18.7325,1928400.0],["2023-05-01",18.6123,18.8442,18.3374,18.4233,1220000.0],["2023-05-02",18.2515,18.4147,17.7448,18.0282,1287300.0],["2023-05-03",18.1656,18.2601,17.5644,17.6073,1765300.0],["2023-05-04",17.5644,18.0368,17.3067,17.8392,1112300.0],["2023-05-05",18.1055,18.3116,17.8994,18.2687,1013000.0],["2023-05-08",18.2859,18.3031,17.8307,17.8994,1029300.0],["2023-05-09",17.6331,18.0196,17.4098,17.7791,1864700.0],["2023-05-10",18.0196,18.0368,17.5902,17.7877,1306200.0],["2023-05-11",17.4957,17.7448,17.384,17.5215,1534100.0],["2023-05-12",17.573,17.573,17.0834,17.1521,1571200.0],["2023-05-15",17.3239,17.427,16.9288,17.0233,4118900.0],["2023-05-16",17.0233,17.0405,16.4908,16.508,1536300.0],["2023-05-17",16.6454,17.135,16.5251,16.9975,1382100.0],["2023-05-18",16.8172,17.0577,16.7313,17.0233,1076800.0],["2023-05-19",17.1693,17.3669,16.946,17.1607,1118200.0],["2023-05-22",17.2294,17.6417,17.0577,17.5472,1033500.0],["2023-05-23",17.5988,18.3889,17.3239,17.908,1983300.0],["2023-05-24",17.7877,17.9767,17.3067,17.384,1369700.0],["2023-05-25",17.3325,17.3497,16.8343,16.9889,1571700.0],["2023-05-26",17.0577,17.1178,16.7742,17.0491,1261900.0],["2023-05-30",17.1607,17.427,17.092,17.2638,1767100.0],["2023-05-31",17.1521,17.3926,16.9718,17.1092,1547800.0],["2023-06-01",17.0834,17.1178,16.611,16.6969,1255700.0],["2023-06-02",16.9374,17.6503,16.9374,17.4527,1912400.0],["2023-06-05",17.3497,17.4785,16.9975,17.0061,1243900.0],["2023-06-06",17.0748,17.9509,17.0061,17.8822,1432400.0],["2023-06-07",18.0969,18.7153,17.9337,18.6208,1721000.0],["2023-06-08",18.4748,18.535,18.0626,18.4662,1529300.0],["2023-06-09",18.5092,18.5693,18.2429,18.5178,1246200.0],["2023-06-12",18.5264,18.8442,18.2687,18.4319,1204400.0],["2023-06-13",18.4233,18.8699,18.3202,18.6552,1292800.0],["2023-06-14",18.8184,19.0331,18.5607,18.6981,1324300.0],["2023-06-15",18.5779,18.9816,18.4061,18.9558,1052900.0],["2023-06-16",19.0073,19.1448,18.8356,19.119,2344000.0],["2023-06-20",18.9386,18.9386,18.5264,18.6466,1350500.0],["2023-06-21",18.5006,18.6638,18.2859,18.4662,979500.0],["2023-06-22",18.4748,18.4748,17.6932,17.8822,1033900.0],["2023-06-23",17.7619,17.9423,17.4871,17.6417,1430000.0],["2023-06-26",17.6245,18.8012,17.6245,18.6981,1107800.0],["2023-06-27",18.7067,19.2221,18.492,19.0417,1380100.0],["2023-06-28",19.0675,19.1104,18.7325,19.0503,1851200.0],["2023-06-29",19.0073,19.5141,18.7669,19.454,1807900.0],["2023-06-30",19.7374,19.7889,19.2307,19.5828,1823900.0],["2023-07-03",19.7202,20.1669,19.6945,20.1067,675100.0],["2023-07-05",19.95,20.2199,19.6452,19.9152,1256300.0],["2023-07-06",19.7845,19.802,19.3056,19.741,1250000.0],["2023-07-07",19.7497,20.4638,19.6975,20.1938,1412000.0],["2023-07-10",20.0284,20.1938,19.8281,20.159,1305900.0],["2023-07-11",20.3157,20.6031,20.1503,20.5944,776200.0],["2023-07-12",20.8992,21.0907,20.5857,20.6466,1643400.0],["2023-07-13",20.6466,20.9601,20.5421,20.9601,1247500.0],["2023-07-14",20.8208,20.9253,20.664,20.7772,1091500.0],["2023-07-17",20.6379,20.6902,20.4028,20.6031,1151600.0],["2023-07-18",20.725,21.1865,20.6205,20.8556,1279100.0],["2023-07-19",21.0994,21.352,20.9253,21.352,723500.0],["2023-07-20",21.3346,21.3346,20.577,20.6815,1232400.0],["2023-07-21",20.873,20.8817,20.5247,20.725,912600.0],["2023-07-24",20.6205,21.0646,20.5857,20.873,805500.0],["2023-07-25",20.8121,20.9688,20.6989,20.7511,1082600.0],["2023-07-26",20.7598,21.0907,20.7598,21.0298,1359100.0],["2023-07-27",21.0298,21.2214,20.4986,20.4986,1849700.0],["2023-07-28",21.143,21.5087,20.8992,21.2562,2779200.0],["2023-07-31",21.3433,21.709,21.1865,21.2736,2407600.0],["2023-08-01",21.2039,21.2649,20.5595,20.8556,2302600.0],["2023-08-02",20.5073,20.7424,20.3331,20.6553,2550400.0],["2023-08-03",20.5508,20.6205,20.1938,20.4028,3978500.0],["2023-08-04",20.3767,20.7511,20.3244,20.4289,2135800.0],["2023-08-07",20.4986,21.143,20.4986,21.0907,1123100.0],["2023-08-08",20.7337,20.7685,20.4202,20.6553,1826200.0],["2023-08-09",20.5421,20.5595,20.1416,20.2983,1291000.0],["2023-08-10",20.4551,20.6815,20.1938,20.2983,1967000.0],["2023-08-11",20.1938,20.5334,20.1938,20.4289,761900.0],["2023-08-14",20.2809,20.3854,19.9935,20.0371,1201200.0],["2023-08-15",19.6975,20.0022,19.2969,19.4014,1449200.0],["2023-08-16",19.3578,19.532,19.1837,19.1837,882200.0],["2023-08-17",19.2969,19.4972,19.0966,19.114,1901500.0],["2023-08-18",18.8876,19.2446,18.8876,19.0705,1184300.0],["2023-08-21",19.1314,19.2185,18.8789,19.114,1513900.0],["2023-08-22",19.2533,19.2969,19.0095,19.1663,1667100.0],["2023-08-23",19.2708,19.8368,19.1314,19.8107,768500.0],["2023-08-24",19.741,20.1416,19.6713,19.6975,627300.0],["2023-08-25",19.9413,20.0109,19.4449,19.5494,744000.0],["2023-08-28",19.6888,20.0893,19.68,19.95,975700.0],["2023-08-29",19.889,20.6031,19.802,20.5073,1282700.0],["2023-08-30",20.5508,20.6553,20.3244,20.6031,1020400.0],["2023-08-31",20.5944,20.6902,20.4463,20.4638,1027900.0],["2023-09-01",20.6205,20.786,20.5944,20.6728,1197800.0],["2023-09-05",20.5421,20.6205,20.3331,20.3331,1847700.0],["2023-09-06",20.2286,20.4376,19.8455,20.1416,1974000.0],["2023-09-07",19.9935,20.1154,19.7062,19.889,3550100.0],["2023-09-08",19.889,20.1677,19.802,20.1154,1710300.0],["2023-09-11",20.1851,20.2635,19.6887,19.7845,1070700.0],["2023-09-12",19.532,19.7845,19.4623,19.5755,1868700.0],["2023-09-13",19.5843,19.8716,18.9921,19.0879,1697000.0],["2023-09-14",19.3753,19.802,19.3753,19.6713,1304000.0],["2023-09-15",19.7236,19.9239,19.5407,19.8107,3246300.0],["2023-09-18",19.7323,19.7758,19.3666,19.4711,850400.0],["2023-09-19",19.4972,19.8194,19.4972,19.532,850700.0],["2023-09-20",19.7671,20.0545,19.4623,19.4623,1703500.0],["2023-09-21",19.3056,19.3491,18.1736,18.2432,1725300.0],["2023-09-22",18.3477,18.4174,17.8688,18.0516,1281900.0],["2023-09-25",17.9384,18.0691,17.7033,17.8949,1268400.0],["2023-09-26",17.6511,17.921,17.416,17.503,1264500.0],["2023-09-27",17.6162,17.8688,17.2766,17.3811,1235900.0],["2023-09-28",17.5205,17.7817,17.3202,17.7033,1802000.0],["2023-09-29",18.0516,18.1213,17.6337,17.7382,1449300.0],["2023-10-02",17.7207,17.7991,17.207,17.4073,1765800.0],["2023-10-03",17.2745,17.3188,16.6196,16.7347,2717000.0],["2023-10-04",16.8497,17.0002,16.5842,16.8586,1981200.0],["2023-10-05",16.7966,16.9471,16.6019,16.8497,1585800.0],["2023-10-06",16.5754,16.7701,16.0533,16.5488,1542400.0],["2023-10-09",16.2568,16.9028,16.2568,16.7435,1469700.0],["2023-10-10",16.7966,17.0887,16.6727,16.894,1424500.0],["2023-10-11",17.0356,17.3984,17.009,17.3453,1524900.0],["2023-10-12",17.2037,17.2037,16.8586,17.0887,1703400.0],["2023-10-13",17.2391,17.3276,16.7258,16.7789,1344100.0],["2023-10-16",16.9825,17.3011,16.7966,17.1329,1204900.0],["2023-10-17",16.9117,17.5666,16.9117,17.5489,1999000.0],["2023-10-18",17.3276,17.4073,16.7789,16.7878,1360600.0],["2023-10-19",16.6462,16.8055,16.1241,16.2303,1590000.0],["2023-10-20",16.3542,16.4426,16.1949,16.2568,1392200.0],["2023-10-23",16.1418,16.2391,15.9648,16.0179,1996200.0],["2023-10-24",16.1241,16.2568,16.009,16.1595,2774000.0],["2023-10-25",16.0002,16.071,15.4072,15.5842,3357500.0],["2023-10-26",15.6639,15.9648,15.6373,15.7789,2333000.0],["2023-10-27",15.3984,16.0798,15.3984,15.8232,2999400.0],["2023-10-30",16.0356,16.3719,15.6019,15.8586,2544100.0],["2023-10-31",16.0621,16.1418,15.6108,15.8143,2316600.0],["2023-11-01",15.8232,16.0267,15.5665,15.894,1738900.0],["2023-11-02",16.3807,16.9294,16.2922,16.8851,1379000.0],["2023-11-03",17.3276,17.8232,17.2745,17.5931,1509500.0],["2023-11-06",17.4338,17.5666,17.2391,17.3365,1421000.0],["2023-11-07",17.2126,17.2568,16.9471,16.9913,1943800.0],["2023-11-08",17.071,17.1595,16.7701,16.894,1339900.0],["2023-11-09",17.0267,17.0356,16.1683,16.3365,1663500.0],["2023-11-10",16.4603,16.4869,16.1418,16.4338,1392300.0],["2023-11-13",16.2214,16.2657,15.7966,16.2126,1220200.0],["2023-11-14",17.0179,18.1329,16.9913,17.8586,1866000.0],["2023-11-15",17.8143,18.6374,17.7789,18.0179,1823600.0],["2023-11-16",17.9559,18.0267,17.4692,17.5135,1095500.0],["2023-11-17",17.7612,17.8497,17.5312,17.6816,834700.0],["2023-11-20",17.6019,17.7612,17.3896,17.7612,941800.0],["2023-11-21",17.5843,17.6108,17.2126,17.3807,1283700.0],["2023-11-22",17.6019,17.6639,17.4338,17.5666,762400.0],["2023-11-24",17.5665,17.6285,17.3542,17.5046,421800.0],["2023-11-27",17.3807,17.6285,17.2745,17.4869,945300.0],["2023-11-28",17.4338,18.0356,17.2391,17.9648,1436200.0],["2023-11-29",18.2391,18.8055,18.0621,18.0975,1525800.0],["2023-11-30",18.1152,18.3188,18.009,18.1595,1949500.0],["2023-12-01",18.0798,19.5577,17.9648,19.4515,2124400.0],["2023-12-04",19.3011,19.8144,19.2037,19.7701,1637100.0],["2023-12-05",19.6551,19.7436,19.1152,19.1418,2289200.0],["2023-12-06",19.3984,19.8232,19.3011,19.363,1546100.0],["2023-12-07",19.3365,19.6905,19.2568,19.6462,1518900.0],["2023-12-08",19.4958,19.9029,19.3719,19.8763,1353800.0],["2023-12-11",19.7347,20.0356,19.7082,19.9294,1632000.0],["2023-12-12",19.8852,19.9383,19.6639,19.8675,2132700.0],["2023-12-13",19.8498,21.1241,19.7613,20.9383,1881800.0],["2023-12-14",21.7082,22.2923,21.5666,21.9471,2221700.0],["2023-12-15",21.8852,22.0887,21.248,21.3896,3228800.0],["2023-12-18",21.5312,21.5312,21.0533,21.2392,1407300.0],["2023-12-19",21.4073,21.4958,21.2126,21.2657,1807200.0],["2023-12-20",21.2746,21.9117,21.133,21.1507,1474500.0],["2023-12-21",21.4073,21.4427,20.956,21.2746,1280300.0],["2023-12-22",21.4427,21.6905,21.0887,21.2392,786300.0],["2023-12-26",21.3719,21.7524,21.2126,21.6728,664600.0],["2023-12-27",21.6816,21.7701,21.5046,21.7259,1107900.0],["2023-12-28",21.5577,21.9117,21.5577,21.894,1125700.0],["2023-12-29",21.7259,21.8144,21.5489,21.5489,1326900.0],["2024-01-02",21.5754,22.0976,21.5046,21.8675,1321600.0],["2024-01-03",21.4999,21.8585,21.204,21.4102,4033000.0],["2024-01-04",21.3026,21.6523,21.1951,21.4013,1112500.0],["2024-01-05",21.195,22.0647,21.0247,21.8675,3137100.0],["2024-01-08",21.7689,22.0737,21.6702,21.993,1156900.0],["2024-01-09",21.7061,22.0378,21.5178,21.9392,1424600.0],["2024-01-10",21.9751,22.262,21.9302,22.0468,945700.0],["2024-01-11",21.8944,21.9751,21.3475,21.4909,1238000.0],["2024-01-12",21.8047,21.9392,21.5178,21.5357,745400.0],["2024-01-16",21.2309,21.3295,20.9978,21.1771,1175100.0],["2024-01-17",20.6302,20.9081,20.1102,20.5316,1665900.0],["2024-01-18",20.6302,20.7109,20.2178,20.5495,1537500.0],["2024-01-19",20.7378,21.0875,20.4688,20.9978,1069400.0],["2024-01-22",21.1682,21.3295,21.0516,21.204,1101600.0],["2024-01-23",21.4282,21.5626,20.7557,20.8095,1767600.0],["2024-01-24",21.1861,21.1861,20.4957,20.5764,1714900.0],["2024-01-25",20.9619,21.0426,20.6212,20.8095,1072000.0],["2024-01-26",20.8723,21.0247,20.7647,20.8006,803000.0],["2024-01-29",20.8006,21.204,20.693,21.1323,912500.0],["2024-01-30",20.9619,21.2219,20.8006,21.1413,1880100.0],["2024-01-31",21.1054,21.1771,20.433,20.5406,1966300.0],["2024-02-01",20.5585,20.5585,19.9578,20.4957,2762200.0],["2024-02-02",20.0833,20.164,19.895,20.0474,1958700.0],["2024-02-05",19.6798,19.8412,19.4378,19.6081,1152300.0],["2024-02-06",19.5364,19.8592,19.4198,19.5812,2706900.0],["2024-02-07",19.635,19.8054,19.366,19.6978,2833000.0],["2024-02-08",19.9936,20.7288,19.7874,20.5316,3902200.0],["2024-02-09",20.4957,20.7557,20.433,20.5137,1995900.0],["2024-02-12",20.6392,21.3744,20.6392,21.2757,1756600.0],["2024-02-13",20.415,20.5226,19.8771,20.0833,2455700.0],["2024-02-14",20.3523,20.424,20.1102,20.2626,1447600.0],["2024-02-15",20.4688,21.2578,20.3612,21.213,1250900.0],["2024-02-16",20.8006,21.4282,20.6661,21.1682,1708600.0],["2024-02-20",20.7916,20.953,20.6571,20.935,822000.0],["2024-02-21",20.7916,21.0695,20.7378,21.0695,1129000.0],["2024-02-22",21.1323,21.1413,20.693,20.7109,1377300.0],["2024-02-23",20.7019,20.7378,20.4419,20.4778,1042900.0],["2024-02-26",20.3792,20.5137,20.173,20.2447,1451800.0],["2024-02-27",20.4778,20.6571,20.3164,20.4778,1408600.0],["2024-02-28",20.2805,20.675,20.2536,20.2895,1743900.0],["2024-02-29",20.5405,20.8544,20.2716,20.4509,3421800.0],["2024-03-01",20.3881,21.0157,20.2626,20.8633,2959000.0],["2024-03-04",20.8723,21.0695,20.4599,21.0157,955700.0],["2024-03-05",20.8364,21.5357,20.7557,21.2847,1723500.0],["2024-03-06",21.4371,21.5357,21.1413,21.2668,2954800.0],["2024-03-07",21.4461,21.6254,20.9888,21.1861,1133200.0],["2024-03-08",21.473,21.742,21.2399,21.2578,1481100.0],["2024-03-11",21.0964,21.3206,20.9709,21.1502,1254800.0],["2024-03-12",21.0426,21.3475,20.8185,20.9081,1735100.0],["2024-03-13",20.8454,21.2309,20.8454,21.0695,1122600.0],["2024-03-14",20.8992,20.935,20.3433,20.6392,1136700.0],["2024-03-15",20.424,20.8454,20.424,20.8275,2257300.0],["2024-03-18",20.8902,20.944,20.7109,20.8006,1135400.0],["2024-03-19",20.7019,20.9261,20.5405,20.7199,1324300.0],["2024-03-20",20.5764,21.4013,20.5226,21.3026,1402600.0],["2024-03-21",21.5178,21.8137,21.1682,21.3744,2576200.0],["2024-03-22",21.4282,21.464,20.5585,20.6392,2004900.0],["2024-03-25",20.684,20.9081,20.6392,20.7557,1864800.0],["2024-03-26",20.8544,20.8544,20.433,20.4509,1785300.0],["2024-03-27",20.7468,21.3116,20.5764,21.1323,2002500.0],["2024-03-28",21.204,21.5985,21.204,21.5537,1222700.0],["2024-04-01",21.6433,21.6433,20.7468,20.7557,1395000.0],["2024-04-02",20.4419,20.5585,20.2178,20.4778,1447000.0],["2024-04-03",20.3596,20.696,20.3596,20.6506,1155100.0],["2024-04-04",20.8961,21.0325,20.4596,20.5596,1338200.0],["2024-04-05",20.3959,20.6597,20.3596,20.5142,987600.0],["2024-04-08",20.8233,21.1052,20.7233,21.0779,912000.0],["2024-04-09",21.1234,21.5508,21.0961,21.4689,1199000.0],["2024-04-10",20.6324,20.7324,20.2686,20.4596,1435000.0],["2024-04-11",20.6778,20.8688,20.4323,20.7415,1413800.0],["2024-04-12",20.6597,20.7233,20.305,20.4505,1324700.0],["2024-04-15",20.5142,20.6051,19.9686,20.0686,1202400.0],["2024-04-16",19.8867,19.9959,19.623,19.7685,993400.0],["2024-04-17",19.814,20.1868,19.7503,19.914,1078400.0],["2024-04-18",20.0777,20.1232,19.7958,20.0413,740500.0],["2024-04-19",20.0595,20.3323,19.9959,20.1595,926300.0],["2024-04-22",20.1959,20.4687,20.0504,20.3505,1123700.0],["2024-04-23",20.3414,20.8051,20.2959,20.6415,1419700.0],["2024-04-24",20.4778,21.0416,20.405,21.0234,1364100.0],["2024-04-25",20.7142,20.9779,20.5596,20.9506,1839100.0],["2024-04-26",20.6051,21.3235,20.6051,20.787,2938200.0],["2024-04-29",21.0143,21.2962,21.0143,21.1689,1217700.0],["2024-04-30",20.9415,21.3325,20.8051,20.8597,1613400.0],["2024-05-01",20.8961,21.3871,20.7779,20.8415,1374900.0],["2024-05-02",21.1507,21.478,20.9052,21.4508,1270300.0],["2024-05-03",21.8418,22.0782,21.1234,21.3144,1161600.0],["2024-05-06",21.6053,21.7326,21.4326,21.6872,983600.0],["2024-05-07",21.8418,22.16,21.5599,21.569,1480200.0],["2024-05-08",21.378,21.6235,21.2598,21.5053,1363100.0],["2024-05-09",21.6235,21.6326,21.3144,21.6053,1369400.0],["2024-05-10",21.7054,21.7054,21.3235,21.478,734000.0],["2024-05-13",21.7054,21.7872,21.5144,21.6508,1175400.0],["2024-05-14",21.9054,22.0236,21.669,21.8781,1392500.0],["2024-05-15",22.3146,22.3874,21.8327,21.869,1140600.0],["2024-05-16",21.8418,21.869,21.6326,21.7417,786200.0],["2024-05-17",21.7417,21.769,21.5417,21.6599,1231300.0],["2024-05-20",21.6872,21.769,21.4689,21.4871,846000.0],["2024-05-21",21.4235,21.6417,21.4235,21.6053,755000.0],["2024-05-22",21.5053,21.6872,21.3598,21.4417,805300.0],["2024-05-23",21.4326,21.4508,20.7233,20.7779,697300.0],["2024-05-24",20.9143,21.0688,20.8142,20.8324,614300.0],["2024-05-28",20.9234,21.1598,20.5869,20.6142,861400.0],["2024-05-29",20.2777,20.3505,20.014,20.205,1256200.0],["2024-05-30",20.4232,20.6778,20.3414,20.6142,726200.0],["2024-05-31",20.787,21.0779,20.6869,21.0325,1107700.0],["2024-06-03",21.1598,21.1598,20.8597,20.9961,797200.0],["2024-06-04",20.8324,21.2052,20.8324,20.9597,801300.0],["2024-06-05",21.0143,21.0688,20.7506,20.987,767400.0],["2024-06-06",20.8779,21.0507,20.7779,20.9597,492200.0],["2024-06-07",20.5414,20.8324,20.5142,20.7324,880800.0],["2024-06-10",20.5233,20.9052,20.2868,20.7779,903700.0],["2024-06-11",20.5505,20.6233,20.2596,20.2959,1597800.0],["2024-06-12",21.0416,21.5508,20.596,20.7233,1706000.0],["2024-06-13",20.696,21.0961,20.5596,20.8233,991600.0],["2024-06-14",20.5869,21.0052,20.5778,20.9961,1222200.0],["2024-06-17",20.8779,21.0234,20.6324,20.8233,1154500.0],["2024-06-18",20.8688,21.2598,20.8688,21.1871,986800.0],["2024-06-20",21.0416,21.2507,21.0234,21.0597,802900.0],["2024-06-21",21.1143,21.1234,20.887,21.0325,1463200.0],["2024-06-24",21.1598,21.4508,21.0961,21.1234,1072800.0],["2024-06-25",21.0325,21.0416,20.5414,20.6506,1953300.0],["2024-06-26",20.496,20.5869,20.2959,20.3414,1347500.0],["2024-06-27",20.3596,20.5233,20.1504,20.4505,1015400.0],["2024-06-28",20.6051,21.0507,20.496,21.0507,1796600.0],["2024-07-01",21.0325,21.1052,20.7233,20.8142,975900.0],["2024-07-02",20.8415,20.9506,20.7233,20.9052,918700.0],["2024-07-03",21.0066,21.2187,20.9236,21.0158,497400.0],["2024-07-05",20.9513,21.0896,20.5916,20.6562,1519700.0],["2024-07-08",20.7853,20.9697,20.7484,20.8683,599800.0],["2024-07-09",20.8498,21.2464,20.7207,21.1265,1007200.0],["2024-07-10",21.2371,21.2648,21.0158,21.191,820200.0],["2024-07-11",21.7259,22.3068,21.7074,22.2238,830900.0],["2024-07-12",22.4544,22.9247,22.2515,22.5927,1285000.0],["2024-07-15",22.7402,23.0907,22.6665,22.9247,1672900.0],["2024-07-16",23.1276,23.2382,22.9247,23.1276,1416800.0],["2024-07-17",22.9708,23.4964,22.897,22.9892,1016600.0],["2024-07-18",22.8694,23.2382,22.3529,22.4913,1620800.0],["2024-07-19",22.4544,22.5189,22.1593,22.27,849800.0],["2024-07-22",22.27,22.6296,22.1501,22.6019,838200.0],["2024-07-23",22.5005,22.9431,22.3898,22.8417,1371300.0],["2024-07-24",22.7126,23.4411,22.7126,22.9431,1659700.0],["2024-07-25",22.9247,23.5149,22.8878,23.2198,1943100.0],["2024-07-26",23.9206,25.1747,23.6071,25.1194,2703700.0],["2024-07-29",25.1286,25.5067,24.9534,25.2854,2119000.0],["2024-07-30",25.3499,25.3499,24.7044,25.0825,1920100.0],["2024-07-31",25.2301,25.7926,25.0456,25.3684,1733800.0],["2024-08-01",25.6174,25.7649,24.6122,25.0733,1471700.0],["2024-08-02",24.4462,24.7505,24.2434,24.6122,2019600.0],["2024-08-05",23.5425,24.6307,23.2198,24.1972,2359200.0],["2024-08-06",24.188,25.4237,24.1143,25.0087,1097600.0],["2024-08-07",25.3684,25.396,24.6399,24.6768,700900.0],["2024-08-08",24.852,25.3315,24.7044,25.0917,860800.0],["2024-08-09",25.2669,25.2669,24.8059,25.1286,584100.0],["2024-08-12",25.0087,25.0087,24.3356,24.5569,654100.0],["2024-08-13",24.7782,25.0364,24.5569,24.9442,599700.0],["2024-08-14",25.0548,25.1286,24.7782,24.9165,822500.0],["2024-08-15",25.1286,25.4053,24.9257,25.1194,1078700.0],["2024-08-16",25.0825,25.2393,24.8428,25.1194,501600.0],["2024-08-19",25.0825,25.2946,25.0548,25.2854,714000.0],["2024-08-20",25.0087,25.0733,24.7598,24.9257,878200.0],["2024-08-21",25.0364,25.2024,24.8151,25.1747,750200.0],["2024-08-22",25.1932,25.2762,24.9442,25.1655,683600.0],["2024-08-23",25.3038,25.9032,25.1286,25.7741,713800.0],["2024-08-26",25.9032,26.1983,25.8202,25.8202,820100.0],["2024-08-27",25.562,25.9954,25.4422,25.9401,733900.0],["2024-08-28",25.8018,26.06,25.8018,25.9401,622600.0],["2024-08-29",25.977,26.0508,25.7188,25.9032,948700.0],["2024-08-30",26.0508,26.3459,25.9217,26.2905,1419600.0],["2024-09-03",26.0877,26.2352,25.5897,25.8848,820700.0],["2024-09-04",25.7649,26.1891,25.7649,25.9586,774400.0],["2024-09-05",26.1799,26.3551,26.0784,26.0877,1041700.0],["2024-09-06",26.1338,26.2721,25.8571,26.1245,1363900.0],["2024-09-09",26.0877,26.2997,25.8387,26.1799,1088200.0],["2024-09-10",26.2813,26.5026,26.143,26.4934,707700.0],["2024-09-11",26.1707,26.6041,25.9586,26.558,926900.0],["2024-09-12",26.6133,26.8899,26.6133,26.8346,807200.0],["2024-09-13",27.0651,27.2035,26.7608,27.1389,758000.0],["2024-09-16",27.1574,27.3971,26.8807,27.2035,749000.0],["2024-09-17",27.185,27.2865,26.6963,26.7147,1463000.0],["2024-09-18",26.7977,27.4524,26.6963,26.8715,1912200.0],["2024-09-19",27.2035,27.3141,26.8162,27.1205,1292600.0],["2024-09-20",27.0651,27.268,26.8715,27.0651,3233700.0],["2024-09-23",27.2403,27.5539,27.0559,27.5078,2042400.0],["2024-09-24",27.4617,28.1256,27.3141,27.8582,1801400.0],["2024-09-25",27.8951,28.015,27.3233,27.4617,1053300.0],["2024-09-26",27.7106,27.7106,27.1112,27.2127,1015000.0],["2024-09-27",27.3971,27.4893,26.9268,27.0006,840300.0],["2024-09-30",26.8899,27.3141,26.7977,27.185,1410900.0],["2024-10-01",27.185,27.2403,26.7516,27.019,746600.0],["2024-10-02",26.7516,27.0006,26.7424,26.9637,774100.0],["2024-10-03",26.7493,26.973,26.6467,26.8891,668300.0],["2024-10-04",26.8332,27.1036,26.7026,26.973,744900.0],["2024-10-07",26.8145,27.0756,26.4509,26.6933,725900.0],["2024-10-08",26.7959,26.8052,26.6281,26.7213,613000.0],["2024-10-09",26.7679,27.2248,26.6467,27.1408,713100.0],["2024-10-10",27.2154,27.4485,27.0476,27.3553,1107300.0],["2024-10-11",27.5045,27.6909,27.3646,27.5604,606500.0],["2024-10-14",27.5697,28.269,27.4112,28.2037,860900.0],["2024-10-15",28.3249,29.1827,28.3249,28.7445,911500.0],["2024-10-16",29.0242,29.3319,28.9589,29.2759,804600.0],["2024-10-17",29.1547,29.5463,29.0801,29.3692,699100.0],["2024-10-18",29.3505,29.8167,29.1734,29.6675,715600.0],["2024-10-21",29.5277,29.5743,29.0056,29.1174,689300.0],["2024-10-22",29.0429,29.3039,28.8098,28.9589,908600.0],["2024-10-23",28.8937,29.3971,28.8937,29.1361,1314000.0],["2024-10-24",29.1827,29.3039,28.9869,29.248,1086300.0],["2024-10-25",29.0149,29.9939,28.9216,29.4065,1625300.0],["2024-10-28",29.5184,29.7235,29.0335,29.0335,1068700.0],["2024-10-29",28.875,29.0242,28.5487,28.7259,1092600.0],["2024-10-30",28.7911,29.2293,28.7911,28.9589,783300.0],["2024-10-31",29.0429,29.0801,28.558,28.558,1338500.0],["2024-11-01",28.6979,28.8844,27.9427,27.952,1460600.0],["2024-11-04",27.952,28.8004,27.952,28.7352,1832000.0],["2024-11-05",28.614,29.1361,28.5301,28.9589,747800.0],["2024-11-06",29.248,29.6023,28.7818,29.3039,1138500.0],["2024-11-07",29.3226,29.7141,29.2666,29.4438,1005600.0],["2024-11-08",29.4624,29.8447,29.2759,29.509,3059800.0],["2024-11-11",29.8167,30.2456,29.7141,29.7514,2330400.0],["2024-11-12",29.6302,30.1151,28.875,28.9776,1694100.0],["2024-11-13",29.22,29.3039,28.586,28.8284,1059000.0],["2024-11-14",28.9403,29.192,28.6699,28.6699,1280400.0],["2024-11-15",28.6979,28.8471,28.3249,28.5767,1441300.0],["2024-11-18",28.7445,28.9962,28.5301,28.7259,1132000.0],["2024-11-19",28.5767,28.8844,28.3995,28.8377,486400.0],["2024-11-20",28.7165,29.0149,28.5114,28.9962,1135500.0],["2024-11-21",29.0895,29.5743,29.0056,29.3878,1025100.0],["2024-11-22",29.4438,29.8167,29.4158,29.5743,893400.0],["2024-11-25",29.7981,30.3202,29.7141,29.7421,1314100.0],["2024-11-26",29.6302,29.7794,29.4997,29.6116,976200.0],["2024-11-27",29.9472,30.3481,29.7141,29.7794,816400.0],["2024-11-29",29.9752,30.1617,29.5743,29.5929,673800.0],["2024-12-02",29.6955,29.6955,29.0335,29.1827,787600.0],["2024-12-03",28.931,29.0801,28.5487,28.7818,1125600.0],["2024-12-04",28.7911,28.7911,28.4834,28.6699,894300.0],["2024-12-05",28.5767,28.6513,28.3902,28.5207,563300.0],["2024-12-06",28.6326,28.7352,28.4928,28.5953,761000.0],["2024-12-09",28.6513,29.1547,28.4741,28.8937,789900.0],["2024-12-10",28.7911,29.0988,27.9706,28.0825,1595200.0],["2024-12-11",28.3343,28.4182,27.952,28.1478,4760900.0],["2024-12-12",28.1105,28.6699,27.9706,28.269,1504400.0],["2024-12-13",28.1385,28.6699,27.8867,28.5674,1924800.0],["2024-12-16",28.5021,29.0988,28.4648,28.903,1440600.0],["2024-12-17",28.9589,29.5184,28.8564,29.1641,1388200.0],["2024-12-18",29.4438,29.4531,27.3926,27.3926,1369900.0],["2024-12-19",27.6536,28.1478,27.5045,27.8121,2571000.0],["2024-12-20",27.8121,28.6699,27.635,28.1944,3984800.0],["2024-12-23",28.0359,28.2876,27.8215,28.1105,1185700.0],["2024-12-24",28.0546,28.5114,28.0359,28.4461,604800.0],["2024-12-26",28.3156,28.7259,28.3156,28.6699,809100.0],["2024-12-27",28.4461,28.7259,28.1385,28.2783,2656900.0],["2024-12-30",28.1198,28.1478,27.6816,28.0546,728700.0],["2024-12-31",28.2876,28.6419,28.2317,28.5674,1332000.0],["2025-01-02",29.192,29.2386,28.614,28.8377,2714200.0],["2025-01-03",28.8283,28.9696,28.5739,28.7812,1141000.0],["2025-01-06",28.8848,29.158,28.4703,28.4797,1148400.0],["2025-01-07",28.7058,28.8566,27.8674,27.9051,974700.0],["2025-01-08",27.6789,28.0275,27.4057,27.8862,1081800.0],["2025-01-10",27.3963,27.4717,26.7463,26.8593,1163100.0],["2025-01-13",26.7368,27.3869,26.6144,27.3681,857300.0],["2025-01-14",27.4434,27.8862,27.4057,27.8108,1038400.0],["2025-01-15",28.5739,28.6776,28.1783,28.4232,1011400.0],["2025-01-16",28.2725,28.5739,28.1783,28.3949,765900.0],["2025-01-17",28.7624,28.9979,28.6116,28.8566,1148300.0],["2025-01-21",28.9885,29.5255,28.8095,29.3653,1080000.0],["2025-01-22",29.2711,29.3088,28.6776,28.7247,967900.0],["2025-01-23",28.7153,28.8377,28.0841,28.5174,1277300.0],["2025-01-24",28.3761,28.9696,28.1971,28.8283,1346600.0],["2025-01-27",28.6964,29.4972,28.6964,29.224,765600.0],["2025-01-28",28.9696,29.1392,28.4138,28.5174,742000.0],["2025-01-29",28.5551,28.5834,27.4905,27.613,819000.0],["2025-01-30",28.2065,29.0167,28.0464,28.5457,1289800.0],["2025-01-31",28.5739,29.0262,28.4515,28.7624,1383800.0],["2025-02-03",28.1688,28.6493,27.9051,28.3855,1266600.0],["2025-02-04",28.2159,28.5268,27.9145,28.2725,1033500.0],["2025-02-05",28.4326,28.6305,27.8674,28.4044,867000.0],["2025-02-06",28.6682,28.9225,28.3949,28.8848,1798600.0],["2025-02-07",28.9319,29.4689,28.4797,29.403,1625700.0],["2025-02-10",29.3465,29.5443,28.5834,28.7718,1539100.0],["2025-02-11",28.5551,29.1675,28.2819,28.9508,1989300.0],["2025-02-12",28.4986,28.8377,28.2913,28.6776,1651800.0],["2025-02-13",28.7812,28.8848,28.2725,28.7624,1619400.0],["2025-02-14",28.7624,28.9979,28.1877,28.2159,1144100.0],["2025-02-18",28.2442,28.6022,28.0746,28.5928,1685500.0],["2025-02-19",28.3855,28.8377,28.1783,28.5739,1649400.0],["2025-02-20",28.5834,28.6964,28.2819,28.5928,1239000.0],["2025-02-21",28.7153,28.7812,27.9427,28.3478,960900.0],["2025-02-24",28.5363,28.6964,28.2913,28.3855,1318000.0],["2025-02-25",28.4703,28.9696,28.2159,28.2913,2038200.0],["2025-02-26",28.4515,28.6116,28.1688,28.2536,1097600.0],["2025-02-27",28.3196,28.8001,28.2913,28.4044,1801000.0],["2025-02-28",28.3761,28.6587,28.2725,28.5739,2827300.0],["2025-03-03",28.5457,28.8848,28.0464,28.3384,1112100.0],["2025-03-04",28.1406,28.3007,27.4434,27.5753,1081200.0],["2025-03-05",27.4057,28.2159,27.3681,28.0558,1124000.0],["2025-03-06",27.7261,27.8297,27.1137,27.3304,1330300.0],["2025-03-07",27.3869,27.7072,27.1325,27.5094,1505400.0],["2025-03-10",27.5094,27.7732,26.539,26.6238,2089100.0],["2025-03-11",26.7463,26.9158,26.247,26.5767,1925700.0],["2025-03-12",26.7086,27.6507,26.7086,27.2362,2435400.0],["2025-03-13",27.3586,27.6507,26.3883,26.4354,2200200.0],["2025-03-14",26.6803,27.0383,26.4636,27.0195,1334500.0],["2025-03-17",27.3492,27.9898,27.2738,27.6507,1545000.0],["2025-03-18",27.6413,27.9145,27.3304,27.8108,1222600.0],["2025-03-19",27.8014,28.3196,27.6318,28.0652,775100.0],["2025-03-20",27.9522,28.3102,27.9239,28.1029,1026600.0],["2025-03-21",27.971,28.1783,27.5565,27.8579,2974100.0],["2025-03-24",28.0275,28.6776,27.9898,28.5834,1074500.0],["2025-03-25",28.6116,28.7624,28.0464,28.2725,1477200.0],["2025-03-26",28.3855,28.5457,28.0558,28.1971,826400.0],["2025-03-27",28.2348,28.4044,27.8108,27.9239,748300.0],["2025-03-28",27.9804,27.9898,27.5659,27.8203,1282300.0],["2025-03-31",27.6036,27.9522,27.4152,27.792,2076700.0],["2025-04-01",27.8391,28.0464,27.255,27.6978,1978200.0],["2025-04-02",27.4717,27.8862,27.4717,27.8014,1098800.0],["2025-04-03",27.0776,27.2204,25.8108,25.868,1460300.0],["2025-04-04",25.1632,25.287,24.3155,24.7917,2083400.0],["2025-04-07",24.5346,25.5537,23.6203,24.487,1880200.0],["2025-04-08",25.0775,25.6013,23.6869,23.9536,1709800.0],["2025-04-09",23.4964,25.7537,22.925,25.668,2417900.0],["2025-04-10",25.0489,25.2965,23.8012,24.6775,1342200.0],["2025-04-11",24.5632,24.8965,23.7441,24.887,1734100.0],["2025-04-14",25.2965,25.3442,24.6584,25.1822,1639200.0],["2025-04-15",25.1251,25.7442,24.906,25.6013,898900.0],["2025-04-16",25.6204,25.887,25.2299,25.5061,615500.0],["2025-04-17",25.5061,25.9537,25.3632,25.6013,1450200.0],["2025-04-21",25.3537,25.3727,24.7917,25.1441,914300.0],["2025-04-22",25.5442,26.0299,25.4013,25.7537,1095700.0],["2025-04-23",26.4109,26.868,25.9918,26.0966,992300.0],["2025-04-24",26.1156,26.6585,25.9537,26.3537,1159600.0],["2025-04-25",26.5347,26.649,26.1537,26.4013,585300.0],["2025-04-28",26.3347,26.7728,26.2585,26.5918,1421500.0],["2025-04-29",26.449,26.5728,25.868,26.0775,1297600.0],["2025-04-30",25.7537,26.249,25.2394,26.2299,1933800.0],["2025-05-01",26.1537,26.9157,25.9156,26.449,1546000.0],["2025-05-02",27.1061,27.1061,26.5442,26.8871,1813300.0],["2025-05-05",26.5156,26.849,26.2966,26.468,1321400.0],["2025-05-06",26.3252,26.4109,26.0109,26.3347,1450800.0],["2025-05-07",26.5728,26.7347,26.2204,26.3442,1375700.0],["2025-05-08",26.5442,26.6585,26.1918,26.4871,745100.0],["2025-05-09",26.468,26.8204,26.4299,26.7537,784200.0],["2025-05-12",27.5538,27.649,27.1633,27.2395,1281200.0],["2025-05-13",27.3728,27.3728,26.7918,26.9823,1021700.0],["2025-05-14",26.849,26.8585,26.5156,26.649,1622400.0],["2025-05-15",26.6966,27.1823,26.5728,27.1538,921600.0],["2025-05-16",27.1633,27.4014,27.0966,27.2966,1897700.0],["2025-05-19",26.9633,27.0871,26.6585,26.6966,1668600.0],["2025-05-20",26.5156,26.7442,26.1728,26.2871,1617300.0],["2025-05-21",26.0204,26.1442,25.6204,25.6585,1585000.0],["2025-05-22",25.3442,25.5346,24.9441,25.4489,1839400.0],["2025-05-23",25.3156,25.8299,25.1632,25.7156,2904400.0],["2025-05-27",26.0299,26.5728,25.8013,26.5252,2199500.0],["2025-05-28",26.4394,26.5633,26.2966,26.5061,1856600.0],["2025-05-29",26.6395,27.0014,26.4585,27.0014,2198100.0],["2025-05-30",26.9347,26.9347,26.3728,26.7347,2128400.0],["2025-06-02",26.6014,26.8204,26.2871,26.7728,999600.0],["2025-06-03",26.7347,27.5062,26.6014,27.3062,1488900.0],["2025-06-04",27.1728,27.449,26.9347,27.1919,1562900.0],["2025-06-05",27.1633,27.4014,26.7823,27.3157,1267000.0],["2025-06-06",27.6967,28.0681,27.3633,27.9919,1054300.0],["2025-06-09",28.1252,28.5062,27.8205,28.2586,1511700.0],["2025-06-10",28.5157,28.992,28.2681,28.8872,2364000.0],["2025-06-11",29.0205,29.3444,28.8015,28.811,1955800.0],["2025-06-12",28.7158,28.9824,28.5348,28.9539,1326100.0],["2025-06-13",28.7443,28.9348,28.3729,28.6396,1212200.0],["2025-06-16",28.8967,29.3348,28.7348,28.9158,1540600.0],["2025-06-17",28.8396,29.0301,28.5729,28.7634,1069100.0],["2025-06-18",28.7634,29.2301,28.6586,29.0777,1935400.0],["2025-06-20",29.1729,29.3253,28.8872,29.0396,2096300.0],["2025-06-23",29.011,29.2967,28.2776,28.9729,1329600.0],["2025-06-24",29.0682,29.0872,28.6681,28.811,1394400.0],["2025-06-25",28.5729,28.992,28.1157,28.3538,1711800.0],["2025-06-26",28.4491,28.6967,28.3729,28.6681,2079700.0],["2025-06-27",28.7729,29.0396,28.4967,28.6586,2183900.0],["2025-06-30",28.7539,28.7539,28.211,28.6015,1258000.0],["2025-07-01",28.3729,29.1158,28.3157,28.4015,2234700.0],["2025-07-02",28.0205,28.3538,27.8681,28.1824,2279700.0],["2025-07-03",28.1443,28.5157,28.0205,28.3062,1389300.0],["2025-07-07",28.181,28.3832,27.9018,28.0077,1838200.0],["2025-07-08",27.9115,28.2196,27.8441,27.9307,2289300.0],["2025-07-09",28.0848,28.1233,27.767,27.767,1626300.0],["2025-07-10",27.6996,28.3351,27.6996,27.9307,1481400.0],["2025-07-11",27.6515,27.9789,27.6226,27.8441,1385500.0],["2025-07-14",27.9211,28.0848,27.7959,28.0751,1424900.0],["2025-07-15",28.0655,28.1522,27.5937,27.6804,1412900.0],["2025-07-16",27.7959,28.0174,27.4397,27.6515,1313700.0],["2025-07-17",27.5745,27.7478,27.0257,27.122,1448200.0],["2025-07-18",27.3723,27.3723,26.9583,27.1797,1308700.0],["2025-07-21",27.1797,27.4878,27.122,27.1605,1277300.0],["2025-07-22",27.1797,27.5263,27.122,27.4975,1153700.0],["2025-07-23",27.613,27.6996,27.2279,27.3242,1312100.0],["2025-07-24",27.1316,27.2471,26.6791,26.7176,2039400.0],["2025-07-25",26.8042,26.862,26.4962,26.7465,1441000.0],["2025-07-28",26.7465,26.8428,26.2073,26.2843,1692600.0],["2025-07-29",26.5058,26.8428,26.3132,26.708,2033500.0],["2025-07-30",26.8428,27.0449,25.957,26.1977,1364500.0],["2025-07-31",26.0244,26.4288,25.8222,26.0918,1749800.0],["2025-08-01",25.6104,26.6598,25.3408,25.543,2525000.0],["2025-08-04",25.5911,25.8703,25.3601,25.62,2607000.0],["2025-08-05",25.7259,25.8896,25.1964,25.7067,2128100.0],["2025-08-06",25.7837,26.1399,25.6104,25.957,1741400.0],["2025-08-07",26.1399,26.2651,25.9185,26.0244,2050300.0],["2025-08-08",26.0436,26.3132,25.7067,25.7067,2258500.0],["2025-08-11",25.697,25.8126,25.466,25.5911,1254000.0],["2025-08-12",25.7259,26.5828,25.6296,26.5732,1836200.0],["2025-08-13",26.6695,27.2568,26.5539,27.1701,1286300.0],["2025-08-14",26.8813,26.9294,26.5635,26.7657,1245000.0],["2025-08-15",26.7272,26.8139,26.3132,26.371,1371800.0],["2025-08-18",26.3421,26.5635,26.2555,26.4962,1383900.0],["2025-08-19",26.6021,27.0546,26.6021,26.9005,1095800.0],["2025-08-20",26.9679,27.0835,26.5924,26.6983,949000.0],["2025-08-21",26.525,26.7465,26.4384,26.6406,649500.0],["2025-08-22",26.8331,27.6708,26.7176,27.4204,1153200.0],["2025-08-25",27.2279,27.4493,27.1412,27.2953,774200.0],["2025-08-26",27.1027,27.4301,27.0064,27.1894,1834300.0],["2025-08-27",27.1701,27.9403,27.1701,27.8441,1640600.0],["2025-08-28",28.027,28.1233,27.7093,28.104,1377100.0],["2025-08-29",28.0077,28.3929,27.9211,28.3929,1372300.0],["2025-09-02",28.027,28.287,27.7767,28.0174,2487200.0],["2025-09-03",27.9692,28.287,27.8056,28.0751,1762100.0],["2025-09-04",28.2003,28.3544,27.9115,28.1233,2226300.0],["2025-09-05",28.3736,28.5951,27.9885,28.3736,1780800.0],["2025-09-08",27.7959,28.0944,27.2375,27.9885,2265900.0],["2025-09-09",27.9403,28.0944,27.5745,27.5745,1568300.0],["2025-09-10",27.6226,28.1522,27.5456,28.1233,1997900.0],["2025-09-11",28.2196,28.7106,28.181,28.5084,1480200.0],["2025-09-12",28.518,28.5854,28.2677,28.3447,1047200.0],["2025-09-15",28.3544,28.4025,27.9115,28.104,1548200.0],["2025-09-16",28.1425,28.2196,27.8826,28.181,1596800.0],["2025-09-17",28.1907,28.3736,27.6804,27.8344,1646800.0],["2025-09-18",27.9018,28.364,27.7285,28.1907,1197100.0],["2025-09-19",28.104,28.2099,27.6708,27.7767,3094500.0],["2025-09-22",27.6323,27.8537,27.3819,27.7767,1090400.0],["2025-09-23",27.7863,28.0077,27.5167,27.5552,1013200.0],["2025-09-24",27.5937,27.6226,27.2856,27.5456,1593400.0],["2025-09-25",27.4397,27.6323,26.9872,27.122,1656700.0],["2025-09-26",27.2375,27.3723,27.0931,27.2953,914500.0],["2025-09-29",27.3434,27.3434,27.0738,27.2086,1035600.0],["2025-09-30",27.4493,27.873,27.3627,27.8633,1870000.0],["2025-10-01",27.9018,28.2099,27.6611,27.9692,974000.0],["2025-10-02",27.8344,27.9307,27.4782,27.7767,1398700.0],["2025-10-03",27.7864,28.1564,27.7864,28.0201,963500.0],["2025-10-06",27.9909,28.0882,27.689,27.689,1036800.0],["2025-10-07",27.728,27.7864,27.1244,27.2704,1098600.0],["2025-10-08",27.2607,27.4651,26.842,26.9686,1397100.0],["2025-10-09",26.8907,26.9881,26.4234,26.4526,1457200.0],["2025-10-10",26.5694,26.7349,25.8976,25.9171,815600.0],["2025-10-13",25.6932,26.0047,25.3914,25.5471,1450100.0],["2025-10-14",25.479,25.8782,25.4498,25.7029,1140800.0],["2025-10-15",25.7711,26.4331,25.6542,25.9366,1513900.0],["2025-10-16",26.0437,26.2968,25.6153,25.7905,1164900.0],["2025-10-17",25.849,26.1118,25.7905,26.1021,1410200.0],["2025-10-20",26.2189,26.5499,25.81,25.8879,616100.0],["2025-10-21",25.9171,26.1605,25.7029,25.7711,1052200.0],["2025-10-22",25.8782,26.0145,25.6932,25.8782,896500.0],["2025-10-23",25.9853,25.9853,25.6932,25.9366,987800.0],["2025-10-24",26.1216,26.2676,25.9074,25.9074,944100.0],["2025-10-27",25.9268,26.2481,25.8392,26.0145,969800.0],["2025-10-28",25.9366,26.1994,25.5666,25.6348,961600.0],["2025-10-29",25.2551,25.4985,24.3886,24.7196,2105800.0],["2025-10-30",24.6027,25.1188,24.6027,25.0311,1954300.0],["2025-10-31",24.7001,25.6445,24.2328,25.2453,3526900.0],["2025-11-03",25.0214,25.1966,24.7975,25.0701,1508300.0],["2025-11-04",25.0603,25.1285,24.7098,24.8461,1646000.0],["2025-11-05",24.8754,25.2745,24.593,25.1966,2884800.0],["2025-11-06",25.1966,25.3914,24.9046,25.0506,1004500.0],["2025-11-07",25.0798,25.4887,25.0214,25.4692,1697200.0],["2025-11-10",25.5569,25.5569,25.0798,25.1674,1524600.0],["2025-11-11",25.294,25.5277,24.9532,25.4887,925400.0],["2025-11-12",25.3329,25.6542,25.3232,25.4303,1059000.0],["2025-11-13",25.3135,25.5277,24.9435,25.1188,1149500.0],["2025-11-14",24.9922,25.2259,24.8851,25.2161,1298700.0],["2025-11-17",25.2453,25.3524,24.4275,24.447,1069100.0],["2025-11-18",24.4664,24.7001,24.223,24.5833,1113700.0],["2025-11-19",24.5443,24.6222,24.2815,24.4859,1094000.0],["2025-11-20",24.6222,24.7975,24.0965,24.0965,1135100.0],["2025-11-21",24.116,24.6222,24.0381,24.4178,1327800.0],["2025-11-24",24.4372,24.6028,24.2328,24.447,1389400.0],["2025-11-25",24.4275,25.0895,24.4275,24.8851,1170300.0],["2025-11-26",24.8948,25.3135,24.7975,25.1188,906900.0],["2025-11-28",25.1188,25.3329,25.0798,25.0993,737400.0],["2025-12-01",24.8461,25.0895,24.6612,24.9922,855300.0],["2025-12-02",25.1382,25.1382,24.7975,24.9046,1090700.0],["2025-12-03",24.9046,25.109,24.6806,24.9143,1328800.0],["2025-12-04",24.9532,25.0214,24.4859,24.593,897900.0],["2025-12-05",24.4762,24.6222,23.9796,24.0186,1200400.0],["2025-12-08",23.892,24.0283,23.5902,23.5999,1446300.0],["2025-12-09",23.6097,24.223,23.5513,23.7557,1819800.0],["2025-12-10",23.7752,24.6806,23.7752,24.3788,2738800.0],["2025-12-11",24.4762,24.8754,24.3107,24.4957,1684100.0],["2025-12-12",24.7293,24.9046,24.3496,24.447,1255900.0],["2025-12-15",24.6904,24.8754,24.3983,24.632,1697200.0],["2025-12-16",24.6222,24.6222,24.2425,24.4957,1143500.0],["2025-12-17",24.5833,24.8461,24.3301,24.4567,1304900.0],["2025-12-18",24.632,24.6514,24.3301,24.3886,1452800.0],["2025-12-19",24.3496,24.6514,24.1646,24.5443,2747900.0],["2025-12-22",24.5249,24.7975,24.4372,24.7293,1443400.0],["2025-12-23",24.6417,25.0019,24.593,24.8948,1479000.0],["2025-12-24",24.8948,25.0311,24.7293,24.9727,565600.0],["2025-12-26",24.9825,25.1188,24.8948,25.0506,812200.0],["2025-12-29",25.109,25.3622,24.8754,25.2648,1323700.0],["2025-12-30",25.2356,25.4011,25.1285,25.3622,942500.0],["2025-12-31",25.4011,25.4011,25.0701,25.0993,1121700.0],["2026-01-02",25.0701,25.4206,24.8754,25.2356,1833900.0],["2026-01-05",25.2356,25.4426,25.1272,25.1469,1268000.0],["2026-01-06",25.137,26.1918,25.137,26.1326,1204700.0],["2026-01-07",26.2805,26.3594,25.3933,25.4623,1510600.0],["2026-01-08",25.413,26.4579,25.413,26.2312,1109500.0],["2026-01-09",26.5467,26.6945,25.9256,25.9355,1575900.0],["2026-01-12",25.827,26.2608,25.6299,26.0636,2165300.0],["2026-01-13",26.0735,26.1622,25.7482,26.0242,1085300.0],["2026-01-14",25.9848,26.2509,25.8665,26.2214,2286200.0],["2026-01-15",26.3495,26.8424,26.1819,26.4678,1309100.0],["2026-01-16",26.3495,26.7832,26.2214,26.6058,2422200.0],["2026-01-20",26.3101,26.4185,25.8763,25.8763,1254900.0],["2026-01-21",26.0538,26.2805,25.9355,26.0932,1679600.0],["2026-01-22",26.2115,26.4678,25.6299,25.7876,1964800.0],["2026-01-23",25.7186,26.0143,25.6496,25.7679,2007800.0],["2026-01-26",25.8369,26.0636,25.2159,25.2159,1111400.0],["2026-01-27",25.137,25.344,24.9891,25.1863,1145400.0],["2026-01-28",25.2652,25.3046,24.3977,24.4667,1943800.0],["2026-01-29",24.723,24.9793,24.5061,24.93,2062300.0],["2026-01-30",24.93,24.9694,24.5948,24.8807,1536900.0],["2026-02-02",24.8413,24.9596,24.4075,24.4864,1705000.0],["2026-02-03",24.516,25.1567,24.3681,25.0384,3533000.0],["2026-02-04",25.275,25.7088,25.1567,25.62,2511200.0],["2026-02-05",25.6989,25.827,25.1666,25.5707,1461400.0],["2026-02-06",25.758,25.8566,24.9497,25.275,3769000.0],["2026-02-09",25.1567,25.2454,24.723,24.9694,1927800.0],["2026-02-10",24.9694,25.1074,24.6244,24.792,3001400.0],["2026-02-11",24.9596,25.0286,22.7613,22.8007,4552400.0],["2026-02-12",22.9979,23.1655,20.7306,21.4404,5938500.0],["2026-02-13",21.4897,22.2684,21.4601,22.1403,3851000.0],["2026-02-17",23.2345,23.2345,21.9924,22.9388,4801900.0],["2026-02-18",22.8993,23.8457,22.8993,23.5401,4435500.0],["2026-02-19",23.4119,23.9639,23.1359,23.8358,3369000.0],["2026-02-20",23.8555,23.8949,23.2838,23.6189,2139100.0],["2026-02-23",23.3626,23.4514,22.9092,23.0275,1768900.0],["2026-02-24",22.919,23.0472,22.6233,22.7416,2214700.0],["2026-02-25",22.9289,23.2148,22.6923,23.1655,2398700.0],["2026-02-26",23.2936,23.8752,23.1556,23.6288,1529200.0],["2026-02-27",23.4612,23.6288,22.5839,22.8303,3408000.0],["2026-03-02",22.6332,22.8993,22.4952,22.8698,2319600.0],["2026-03-03",22.3572,23.1753,22.1107,22.9585,2374800.0],["2026-03-04",22.9388,23.7865,22.8007,23.7274,1895300.0],["2026-03-05",23.4809,23.7471,23.2641,23.4218,2380400.0],["2026-03-06",23.1063,23.1063,22.5444,22.8895,1791200.0],["2026-03-09",22.643,22.8599,22.022,22.7219,1855100.0],["2026-03-10",22.6529,22.9979,22.1501,22.8796,2090900.0],["2026-03-11",22.7416,22.9486,22.1797,22.4459,1576800.0],["2026-03-12",22.1896,22.8205,22.0319,22.4557,1937800.0],["2026-03-13",22.7317,22.9289,22.2389,22.4557,1172300.0],["2026-03-16",22.436,22.7416,22.2093,22.2191,1314300.0],["2026-03-17",22.5444,22.9979,22.4262,22.919,1737400.0],["2026-03-18",22.7416,22.9782,22.5543,22.643,2032700.0],["2026-03-19",22.5839,22.919,22.3867,22.7219,1254500.0],["2026-03-20",22.7317,22.919,21.47,21.539,3299400.0],["2026-03-23",22.0023,22.4262,21.7854,21.9727,1919600.0],["2026-03-24",21.746,22.1994,21.5981,21.6277,1875200.0],["2026-03-25",21.8741,21.9924,21.4995,21.746,1876700.0],["2026-03-26",21.6868,22.1009,21.4207,21.47,1576200.0],["2026-03-27",21.3418,21.3911,20.8785,21.0362,1502200.0],["2026-03-30",21.3418,21.7164,21.0461,21.4798,2541400.0],["2026-03-31",21.8938,22.6233,21.6178,22.2487,2647500.0],["2026-04-01",22.3276,22.3769,21.7854,21.9628,1595100.0],["2026-04-02",21.8248,22.4163,21.5685,22.1403,1394600.0],["2026-04-06",22.0713,22.2487,21.8938,22.16,1135100.0],["2026-04-07",22.12,22.35,21.95,22.21,1796900.0],["2026-04-08",22.72,23.02,22.38,22.57,2065400.0],["2026-04-09",22.37,22.69,22.04,22.26,2521500.0],["2026-04-10",22.33,22.96,22.31,22.88,2310000.0],["2026-04-13",22.74,23.16,22.41,23.1,2886100.0],["2026-04-14",23.04,23.39,23.04,23.23,2196900.0],["2026-04-15",23.19,23.68,23.07,23.64,1334700.0],["2026-04-16",23.68,23.96,23.41,23.53,1395400.0],["2026-04-17",23.67,24.19,23.58,24.09,1481600.0],["2026-04-20",23.98,24.96,23.98,24.83,1556900.0],["2026-04-21",24.9,25.31,24.47,24.62,2872400.0],["2026-04-22",24.8,24.93,24.39,24.68,3841700.0],["2026-04-23",24.47,25.11,24.19,24.59,2603000.0],["2026-04-24",24.25,25.05,24.25,24.9,2027500.0],["2026-04-27",24.96,25.24,24.72,25.1,1535100.0],["2026-04-28",25.31,25.75,24.93,25.61,2458300.0],["2026-04-29",25.42,25.67,24.85,25.06,2263800.0],["2026-04-30",25.87,26.06,24.98,25.61,5345600.0],["2026-05-01",25.67,25.84,25.41,25.69,2203600.0],["2026-05-04",25.51,25.95,25.43,25.48,1565800.0],["2026-05-05",25.71,26.15,25.33,26.05,1746800.0],["2026-05-06",26.25,27.07,26.25,26.79,2098000.0],["2026-05-07",26.79,27.04,26.25,26.25,4753300.0],["2026-05-08",26.6,26.91,26.47,26.76,2038300.0],["2026-05-11",26.8,26.8,26.17,26.29,2257100.0],["2026-05-12",26.36,26.49,26.07,26.43,3082300.0],["2026-05-13",26.36,26.67,26.2,26.39,1808700.0],["2026-05-14",26.65,26.9,26.32,26.36,1793500.0],["2026-05-15",26.12,26.2,25.43,25.81,2169700.0],["2026-05-18",25.95,26.4,25.95,26.32,793200.0],["2026-05-19",26.29,26.31,25.88,25.95,1248500.0],["2026-05-20",26.06,26.38,25.79,26.37,1224700.0],["2026-05-21",26.15,26.55,25.94,26.42,770200.0],["2026-05-22",26.5,26.7,26.31,26.5,1260600.0],["2026-05-26",26.63,26.94,26.62,26.79,1151700.0],["2026-05-27",26.89,27.0,26.69,26.84,1019600.0],["2026-05-28",26.6,26.97,26.43,26.81,922500.0],["2026-05-29",26.69,27.16,26.53,26.81,1569600.0],["2026-06-01",26.58,27.15,26.33,26.4,1733900.0],["2026-06-02",26.42,27.33,26.34,27.32,1408500.0],["2026-06-03",27.16,27.51,27.15,27.25,1669500.0],["2026-06-04",27.53,27.8,27.37,27.75,1610500.0],["2026-06-05",27.59,27.78,27.49,27.69,1826400.0],["2026-06-08",27.93,28.56,27.82,28.32,2836300.0],["2026-06-09",28.54,29.36,28.48,29.23,2756300.0],["2026-06-10",29.36,29.73,29.05,29.05,1915100.0],["2026-06-11",29.32,29.46,28.48,28.96,1825700.0],["2026-06-12",29.0,29.16,28.87,29.01,1068500.0],["2026-06-15",29.21,29.35,28.5,28.69,1485500.0],["2026-06-16",28.85,29.14,28.46,28.61,2273800.0],["2026-06-17",28.47,28.73,27.56,27.71,2487300.0],["2026-06-18",28.1,28.55,28.04,28.28,3032800.0],["2026-06-22",28.25,28.67,28.03,28.48,1714800.0],["2026-06-23",28.51,28.95,28.42,28.86,1561700.0],["2026-06-24",28.96,29.18,28.26,28.69,2156600.0],["2026-06-25",28.72,29.27,28.56,29.25,1258500.0],["2026-06-26",29.38,29.96,29.23,29.96,2015600.0],["2026-06-29",29.93,30.2,29.62,30.15,1503200.0],["2026-06-30",30.09,30.41,29.88,29.98,1769600.0],["2026-07-01",30.04,30.77,29.93,30.65,1248300.0],["2026-07-02",30.83,31.13,30.61,31.06,1454700.0],["2026-07-06",30.9,30.91,30.46,30.64,1672965.940176],["2026-07-07",30.79,31.23,30.63,30.75,1279303.540481],["2026-07-08",30.47,30.47,29.855,30.02,1636925.411977],["2026-07-09",30.31,30.5,30.09,30.27,1423398.388281],["2026-07-10",30.33,30.49,29.925,30.26,1113659.669295],["2026-07-13",30.36,30.715,30.28,30.5,1143735.1705],["2026-07-14",30.6,31.15,30.48,31.05,1334926.469647],["2026-07-15",31.18,31.86,31.15,31.32,1681726.591772],["2026-07-16",31.44,32.14,31.44,32.05,1276713.381125],["2026-07-17",32.08,32.35,31.57,31.76,1104833.838264],["2026-07-20",31.73,31.7877,31.415,31.55,1103288.011912],["2026-07-21",31.79,32.055,31.17,31.84,1388512.25684],["2026-07-22",31.92,32.165,31.185,31.23,1315045.761935],["2026-07-23",31.07,31.81,31.07,31.54,1143907.426312],["2026-07-24",31.73,32.295,31.645,32.15,1600531.159101],["2026-07-27",32.19,32.34,31.83,32.06,1305726.343519],["2026-07-28",32.22,32.22,31.56,31.71,2419879.652466],["2026-07-29",31.91,32.95,31.73,32.3,2803707.591818],["2026-07-30",32.5,32.625,31.385,31.93,2443443.932414],["2026-07-31",32.09,32.33,31.46,31.55,2176232.271066],["2026-08-03",31.23,31.91,31.23,31.4,2952537.729869],["2026-08-04",31,31.385,30.8782,30.91,2368358.558574],["2026-08-05",30.78,31.25,30.53,30.76,1261090.089853],["2026-08-06",31.05,31.185,29.79,29.83,1231091.724613],["2026-08-07",29.98,30.25,29.6,29.62,1866217.575847],["2026-08-10",29.57,29.57,28.97,29.17,264899.72978],["2026-08-11",29.27,29.615,29.14,29.34,1179125.116577],["2026-08-12",29.46,29.68,29.23,29.49,1873159.922694],["2026-08-13",29.7,30.04,29.24,29.94,875565.404933],["2026-08-14",29.9,30.2,29.68,29.7,884098.354379]]}