{"t":"GCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",11.0335,11.145,11.0335,11.145,9614.0],["1973-02-22",11.145,11.145,10.6992,10.8106,19227.0],["1973-02-23",10.8106,11.0335,10.8106,10.9221,8951.0],["1973-02-26",10.8106,10.8106,10.6992,10.6992,11713.0],["1973-02-27",10.6992,10.9221,10.5877,10.6992,38565.0],["1973-02-28",10.6992,10.6992,10.5877,10.6992,14365.0],["1973-03-01",10.6992,10.6992,10.5877,10.6992,13702.0],["1973-03-02",10.5877,10.5877,10.4763,10.5877,12266.0],["1973-03-05",10.5877,10.6992,10.4763,10.6992,9945.0],["1973-03-06",10.6992,10.6992,10.0305,10.1419,18454.0],["1973-03-07",10.1419,10.1419,9.919,10.0305,11824.0],["1973-03-08",9.919,9.919,9.5847,9.5847,31051.0],["1973-03-09",9.5847,9.6961,9.4732,9.5847,13702.0],["1973-03-12",9.5847,9.6961,9.3618,9.5847,20774.0],["1973-03-13",9.5847,9.6961,9.5847,9.5847,9393.0],["1973-03-14",9.5847,9.5847,9.4732,9.5847,5525.0],["1973-03-15",9.5847,9.5847,9.1389,9.3618,68842.0],["1973-03-16",9.2503,9.2503,9.1389,9.2503,13150.0],["1973-03-19",9.2503,9.2503,9.1389,9.1389,10387.0],["1973-03-20",9.1389,9.3618,9.1389,9.3618,7514.0],["1973-03-21",9.3618,9.4732,9.2503,9.4732,19890.0],["1973-03-22",9.4732,9.4732,9.3618,9.3618,8398.0],["1973-03-23",9.3618,9.4732,9.2503,9.3618,12487.0],["1973-03-26",9.3618,9.4732,9.1389,9.3618,7625.0],["1973-03-27",9.3618,9.3618,9.2503,9.3618,9503.0],["1973-03-28",9.3618,9.3618,9.2503,9.3618,7293.0],["1973-03-29",9.3618,9.3618,9.2503,9.3618,6520.0],["1973-03-30",9.3618,9.3618,9.2503,9.3618,5194.0],["1973-04-02",9.3618,9.3618,9.2503,9.2503,6630.0],["1973-04-03",9.2503,9.4732,9.2503,9.4732,7625.0],["1973-04-04",9.4732,10.0305,9.4732,10.0305,8177.0],["1973-04-05",10.0305,10.0305,9.8076,9.919,7625.0],["1973-04-06",9.919,10.3648,9.8076,10.2534,10387.0],["1973-04-09",10.4072,10.4072,10.0679,10.4072,6188.0],["1973-04-10",10.4072,10.6335,10.2941,10.6335,4089.0],["1973-04-11",10.6335,10.6335,10.4072,10.6335,6520.0],["1973-04-12",10.6335,10.6335,10.4072,10.5204,5194.0],["1973-04-13",10.4072,10.4072,10.0679,10.181,6630.0],["1973-04-16",10.181,10.181,10.0679,10.0679,3315.0],["1973-04-17",10.0679,10.0679,9.9548,9.9548,7846.0],["1973-04-18",9.9548,9.9548,9.8416,9.9548,2652.0],["1973-04-19",9.9548,9.9548,9.6154,9.6154,2984.0],["1973-04-23",9.6154,9.6154,9.3891,9.3891,11713.0],["1973-04-24",9.3891,9.5023,9.3891,9.5023,2984.0],["1973-04-25",9.5023,9.5023,9.276,9.276,6409.0],["1973-04-26",9.276,9.276,9.0498,9.1629,23537.0],["1973-04-27",9.1629,9.1629,8.9367,9.0498,12597.0],["1973-04-30",9.0498,9.1629,8.9367,9.0498,12266.0],["1973-05-01",9.0498,9.1629,9.0498,9.1629,6520.0],["1973-05-02",9.1629,9.3891,9.1629,9.1629,4420.0],["1973-05-03",9.1629,9.1629,9.0498,9.0498,4973.0],["1973-05-04",9.0498,9.276,9.0498,9.0498,6851.0],["1973-05-07",9.0498,9.1629,8.9367,9.0498,19006.0],["1973-05-08",8.9367,8.9367,8.5973,8.5973,20001.0],["1973-05-09",8.5973,8.7104,8.371,8.371,12487.0],["1973-05-10",8.1448,8.1448,8.0317,8.1448,22321.0],["1973-05-11",8.1448,8.2579,8.0317,8.2579,11050.0],["1973-05-14",8.2579,8.2579,8.1448,8.1448,26189.0],["1973-05-15",8.1448,8.5973,8.1448,8.371,8840.0],["1973-05-16",8.371,8.5973,8.371,8.4842,8840.0],["1973-05-17",8.4842,8.5973,8.2579,8.371,6520.0],["1973-05-18",8.371,8.371,8.2579,8.2579,5636.0],["1973-05-21",8.2579,8.2579,8.1448,8.2579,5415.0],["1973-05-22",8.2579,8.2579,8.1448,8.2579,14144.0],["1973-05-23",8.2579,8.2579,8.0317,8.1448,4199.0],["1973-05-24",8.1448,8.2579,8.0317,8.2579,5083.0],["1973-05-25",8.2579,8.2579,7.9186,7.9186,7846.0],["1973-05-29",7.9186,8.0317,7.9186,8.0317,6409.0],["1973-05-30",8.0317,8.0317,7.9186,8.0317,4420.0],["1973-05-31",8.0317,8.0317,7.8054,7.9186,7514.0],["1973-06-01",7.9186,8.0317,7.6923,8.0317,5194.0],["1973-06-04",7.9186,7.9186,7.6923,7.6923,5636.0],["1973-06-05",7.6923,7.9186,7.6923,7.8054,3978.0],["1973-06-06",7.8054,7.9186,7.6923,7.9186,5304.0],["1973-06-07",7.9186,7.9186,7.5792,7.5792,8067.0],["1973-06-08",7.5792,7.8054,7.5792,7.6923,4641.0],["1973-06-11",7.6923,7.6923,7.3529,7.4661,9061.0],["1973-06-12",7.3529,7.3529,7.0136,7.0136,18343.0],["1973-06-13",7.0136,7.1267,6.6742,6.7873,31603.0],["1973-06-14",6.7873,6.9005,6.7873,6.7873,16244.0],["1973-06-15",6.7873,6.9005,6.6742,6.7873,8730.0],["1973-06-18",6.7873,6.7873,6.6742,6.7873,15139.0],["1973-06-19",6.6742,6.6742,6.5611,6.6742,15139.0],["1973-06-20",5.4299,5.4299,4.8643,4.9774,97572.0],["1973-06-21",5.0905,5.4299,5.0905,5.4299,61991.0],["1973-06-22",5.4299,5.543,5.3167,5.543,54919.0],["1973-06-25",5.4299,5.4299,5.3167,5.4299,32156.0],["1973-06-26",5.4299,5.4299,4.8643,5.0905,102986.0],["1973-06-27",5.0905,5.3167,5.0905,5.3167,22874.0],["1973-06-28",5.3167,5.4299,5.2036,5.4299,11382.0],["1973-06-29",5.4299,5.4299,5.3167,5.3167,22211.0],["1973-07-02",5.3167,5.4299,5.2036,5.3167,17238.0],["1973-07-03",5.3167,5.3167,5.2036,5.3167,11382.0],["1973-07-05",5.3167,5.3167,5.2036,5.3167,8509.0],["1973-07-06",5.3167,5.4299,5.2036,5.3167,5636.0],["1973-07-09",5.3167,5.4299,5.2036,5.2036,15028.0],["1973-07-10",5.2036,5.4299,5.2036,5.3167,14255.0],["1973-07-11",5.3167,5.4299,5.3167,5.4299,16133.0],["1973-07-12",5.4299,5.4299,5.3167,5.4299,11492.0],["1973-07-13",5.4299,5.543,5.3167,5.543,6078.0],["1973-07-16",5.543,5.543,5.4299,5.4299,6851.0],["1973-07-17",5.4299,5.543,5.3167,5.3167,16465.0],["1973-07-18",5.4299,5.543,5.4299,5.4299,11382.0],["1973-07-19",5.4299,5.543,5.3167,5.4299,7735.0],["1973-07-20",5.3167,5.3167,5.2036,5.3167,8619.0],["1973-07-23",5.3167,5.4299,5.3167,5.3167,11603.0],["1973-07-24",5.3167,5.4299,5.2036,5.3167,10277.0],["1973-07-25",5.3167,5.4299,5.2036,5.2036,6078.0],["1973-07-26",5.2036,5.4299,5.2036,5.4299,8288.0],["1973-07-27",5.4299,5.4299,5.3167,5.3167,7183.0],["1973-07-30",5.3167,5.4299,5.2036,5.2036,21327.0],["1973-07-31",5.2036,5.3167,5.0905,5.0905,13150.0],["1973-08-01",5.0905,5.2036,4.9774,4.9774,6630.0],["1973-08-02",4.9774,5.0905,4.9774,4.9774,7735.0],["1973-08-03",4.9774,5.0905,4.9774,4.9774,9393.0],["1973-08-06",4.9774,5.0905,4.9774,5.0905,15139.0],["1973-08-07",5.0905,5.0905,4.9774,4.9774,19780.0],["1973-08-08",4.9774,5.0905,4.9774,5.0905,7293.0],["1973-08-09",5.0905,5.3167,4.8643,4.8643,23537.0],["1973-08-10",4.8643,5.0905,4.8643,4.9774,6851.0],["1973-08-13",4.9774,5.0905,4.9774,5.0905,6630.0],["1973-08-14",5.0905,5.0905,4.8643,4.9774,6630.0],["1973-08-15",4.9774,5.0905,4.8643,4.9774,12929.0],["1973-08-16",4.8643,4.8643,4.638,4.7511,22763.0],["1973-08-17",4.7511,4.7511,4.638,4.638,8177.0],["1973-08-20",4.638,4.9774,4.638,4.7511,15028.0],["1973-08-21",4.7511,4.7511,4.638,4.7511,6299.0],["1973-08-22",4.7511,4.7511,4.638,4.638,6078.0],["1973-08-23",4.638,4.7511,4.638,4.7511,7846.0],["1973-08-24",4.7511,4.7511,4.638,4.638,6188.0],["1973-08-27",4.638,4.7511,4.638,4.638,7072.0],["1973-08-28",4.638,4.7511,4.638,4.638,7514.0],["1973-08-29",4.638,4.7511,4.638,4.638,6078.0],["1973-08-30",4.638,4.7511,4.638,4.638,9061.0],["1973-08-31",4.7511,5.0905,4.7511,5.0905,11603.0],["1973-09-04",5.3167,6.3348,5.3167,6.1086,37239.0],["1973-09-05",6.1086,6.448,5.8824,6.1086,31051.0],["1973-09-06",6.2217,6.3348,6.2217,6.3348,12818.0],["1973-09-07",6.3348,6.448,6.2217,6.3348,12597.0],["1973-09-10",6.448,7.8054,6.448,7.6923,62101.0],["1973-09-11",7.8054,8.5973,7.8054,8.5973,82102.0],["1973-09-12",8.5973,9.1629,6.7873,7.4661,121219.0],["1973-09-13",7.4661,7.6923,7.0136,7.6923,39449.0],["1973-09-14",7.5792,7.5792,6.9005,7.4661,12266.0],["1973-09-17",7.4661,7.5792,7.0136,7.0136,7956.0],["1973-09-18",6.9005,6.9005,6.7873,6.9005,9172.0],["1973-09-19",6.9005,6.9005,6.7873,6.7873,6962.0],["1973-09-20",6.7873,7.1267,6.7873,6.7873,11492.0],["1973-09-21",6.9005,7.2398,6.9005,7.2398,14144.0],["1973-09-24",7.2398,7.6923,7.2398,7.6923,20001.0],["1973-09-25",7.6923,7.6923,7.4661,7.4661,10498.0],["1973-09-26",7.3529,7.3529,6.9005,7.0136,6409.0],["1973-09-27",7.0136,7.0136,6.7873,6.7873,4531.0],["1973-09-28",6.7873,7.1267,6.7873,7.1267,11161.0],["1973-10-01",7.1267,7.2398,6.9005,7.1267,11824.0],["1973-10-02",7.1267,7.1267,7.0136,7.0136,6520.0],["1973-10-03",7.0136,7.1267,6.9005,7.0136,5636.0],["1973-10-04",6.9005,6.9005,6.7873,6.7873,6409.0],["1973-10-05",7.1267,7.2398,7.1267,7.2398,10387.0],["1973-10-08",7.2398,7.2398,7.0136,7.1267,3647.0],["1973-10-09",7.1267,7.3529,7.1267,7.1267,6409.0],["1973-10-10",7.1267,7.2398,6.9005,6.9005,4089.0],["1973-10-11",6.9005,7.0136,6.7873,6.7873,4862.0],["1973-10-12",6.7873,6.9005,6.6742,6.6742,6851.0],["1973-10-15",6.5611,6.5611,6.2217,6.3348,25084.0],["1973-10-16",6.3348,6.3348,5.9955,6.2217,7956.0],["1973-10-17",6.2217,6.448,6.2217,6.2217,5636.0],["1973-10-18",6.2217,6.3348,5.9955,5.9955,5304.0],["1973-10-19",5.9955,6.3348,5.8824,5.9955,5967.0],["1973-10-22",5.9955,5.9955,5.8824,5.8824,6188.0],["1973-10-23",5.9955,6.2217,5.9955,6.1086,5525.0],["1973-10-24",6.1086,6.2217,5.9955,5.9955,4089.0],["1973-10-25",6.1086,6.3348,6.1086,6.3348,9172.0],["1973-10-26",6.3348,6.9005,6.3348,6.6742,18343.0],["1973-10-29",6.6742,6.6742,6.448,6.5611,6520.0],["1973-10-30",6.448,6.448,6.2217,6.2217,4973.0],["1973-10-31",6.2217,6.3348,6.2217,6.3348,3315.0],["1973-11-01",6.3348,6.5611,6.1086,6.1086,7183.0],["1973-11-02",6.1086,6.3348,6.1086,6.1086,5083.0],["1973-11-05",6.1086,6.2217,5.8824,5.9955,8398.0],["1973-11-06",5.9955,5.9955,5.8824,5.8824,12487.0],["1973-11-07",5.8824,6.2217,5.8824,6.1086,3536.0],["1973-11-08",6.1086,6.3348,5.9955,6.2217,5083.0],["1973-11-09",6.3348,6.5611,6.3348,6.5611,13371.0],["1973-11-12",6.5611,6.6742,5.9955,6.2217,11161.0],["1973-11-13",6.2217,6.2217,5.9955,6.1086,9393.0],["1973-11-14",6.1086,6.1086,5.8824,5.8824,7404.0],["1973-11-15",5.8824,5.9955,5.8824,5.8824,5525.0],["1973-11-16",5.8824,5.8824,5.6561,5.8824,8840.0],["1973-11-19",5.7692,5.7692,5.543,5.6561,5746.0],["1973-11-20",5.6561,5.6561,5.4299,5.543,9503.0],["1973-11-21",5.543,5.543,5.4299,5.4299,10166.0],["1973-11-23",5.4299,5.6561,5.4299,5.6561,7514.0],["1973-11-26",5.543,5.543,5.0905,5.3167,15249.0],["1973-11-27",5.3167,5.4299,5.2036,5.3167,8067.0],["1973-11-28",5.3167,5.3167,5.0905,5.2036,5636.0],["1973-11-29",5.2036,5.3167,4.9774,4.9774,14918.0],["1973-11-30",4.9774,5.2036,4.9774,5.0905,9945.0],["1973-12-03",5.0905,5.0905,4.7511,4.7511,11050.0],["1973-12-04",4.7511,4.8643,4.638,4.7511,11161.0],["1973-12-05",4.7511,4.8643,4.5249,4.5249,13260.0],["1973-12-06",4.638,4.9774,4.638,4.8643,7514.0],["1973-12-07",4.8643,5.0905,4.7511,4.9774,11382.0],["1973-12-10",4.9774,4.9774,4.638,4.9774,14144.0],["1973-12-11",4.9774,4.9774,4.638,4.638,10829.0],["1973-12-12",4.638,4.638,4.5249,4.5249,10829.0],["1973-12-13",4.5249,4.7511,4.5249,4.5249,5967.0],["1973-12-14",4.5249,4.7511,4.5249,4.7511,14586.0],["1973-12-17",4.7511,4.7511,4.5249,4.638,10498.0],["1973-12-18",4.638,4.638,4.5249,4.638,10277.0],["1973-12-19",4.638,4.638,4.2986,4.2986,25857.0],["1973-12-20",4.2986,4.5249,4.2986,4.4118,13039.0],["1973-12-21",4.4118,4.5249,4.2986,4.2986,19448.0],["1973-12-24",4.2986,4.4118,4.1855,4.4118,13039.0],["1973-12-26",4.4118,4.5249,4.2986,4.4118,12708.0],["1973-12-27",4.4118,4.5249,4.1855,4.1855,19780.0],["1973-12-28",4.1855,4.1855,4.0724,4.1855,43095.0],["1973-12-31",4.1855,4.4118,4.0724,4.4118,54477.0],["1974-01-02",4.4118,4.7511,4.4118,4.7511,8730.0],["1974-01-03",4.8643,5.2036,4.8643,5.2036,10608.0],["1974-01-04",5.2036,5.2036,4.5249,5.0905,8288.0],["1974-01-07",4.9774,4.9774,4.7511,4.8643,8730.0],["1974-01-08",4.8643,4.9774,4.7511,4.8643,2321.0],["1974-01-09",4.8643,4.9774,4.638,4.638,3647.0],["1974-01-10",4.638,4.638,4.5249,4.5249,4973.0],["1974-01-11",4.5249,4.8643,4.5249,4.8643,2652.0],["1974-01-14",4.8643,4.9774,4.7511,4.9774,3094.0],["1974-01-15",4.9774,5.2036,4.8643,5.2036,9393.0],["1974-01-16",5.2036,5.2036,5.0905,5.2036,1768.0],["1974-01-17",5.0905,5.0905,4.9774,4.9774,4862.0],["1974-01-18",4.9774,5.0905,4.8643,4.9774,2984.0],["1974-01-21",4.9774,4.9774,4.7511,4.8643,5746.0],["1974-01-22",4.8643,4.9774,4.7511,4.9774,3978.0],["1974-01-23",4.9774,5.0905,4.8643,5.0905,3205.0],["1974-01-24",5.0905,5.2036,4.9774,5.2036,3094.0],["1974-01-25",5.2036,5.6561,5.2036,5.543,15139.0],["1974-01-28",5.543,5.8824,5.543,5.6561,7735.0],["1974-01-29",5.6561,6.2217,5.6561,6.1086,9724.0],["1974-01-30",6.2217,6.3348,6.2217,6.3348,8840.0],["1974-01-31",6.3348,6.3348,5.8824,6.3348,11492.0],["1974-02-01",6.2217,6.2217,6.1086,6.1086,4089.0],["1974-02-04",5.9955,5.9955,5.8824,5.8824,9172.0],["1974-02-05",5.8824,6.1086,5.8824,5.9955,4199.0],["1974-02-06",5.9955,5.9955,5.8824,5.8824,3536.0],["1974-02-07",5.9955,6.1086,5.9955,5.9955,10277.0],["1974-02-08",6.1086,6.3348,6.1086,6.3348,3647.0],["1974-02-11",6.3348,6.3348,6.1086,6.3348,7293.0],["1974-02-12",6.2217,6.2217,5.9955,6.1086,3536.0],["1974-02-13",6.1086,6.2217,5.9955,6.2217,2873.0],["1974-02-14",6.2217,6.3348,6.2217,6.2217,7625.0],["1974-02-15",6.2217,6.7873,6.2217,6.7873,14034.0],["1974-02-19",6.7873,6.7873,6.5611,6.5611,9172.0],["1974-02-20",6.448,6.448,6.2217,6.2217,6188.0],["1974-02-21",6.2217,6.2217,5.9955,6.1086,9724.0],["1974-02-22",6.1086,6.2217,5.9955,6.2217,3426.0],["1974-02-25",6.1086,6.1086,5.8824,5.8824,8398.0],["1974-02-26",5.8824,5.9955,5.8824,5.9955,1216.0],["1974-02-27",5.9955,6.2217,5.9955,6.1086,4862.0],["1974-02-28",6.1086,6.1086,5.8824,6.1086,2542.0],["1974-03-01",5.9955,5.9955,5.8824,5.9955,7183.0],["1974-03-04",5.9955,5.9955,5.6561,5.7692,4199.0],["1974-03-05",5.7692,5.9955,5.7692,5.7692,3647.0],["1974-03-06",5.7692,5.8824,5.7692,5.7692,2652.0],["1974-03-07",5.7692,6.1086,5.7692,5.8824,1768.0],["1974-03-08",5.8824,6.1086,5.7692,6.1086,6299.0],["1974-03-11",6.1086,6.1086,5.7692,5.8824,23316.0],["1974-03-12",5.8824,6.1086,5.8824,6.1086,8509.0],["1974-03-13",6.1086,6.2217,6.1086,6.1086,2984.0],["1974-03-14",6.1086,6.2217,5.8824,6.1086,6188.0],["1974-03-15",6.1086,6.1086,5.9955,6.1086,3757.0],["1974-03-18",6.1086,6.1086,5.9955,6.1086,3426.0],["1974-03-19",6.1086,6.1086,5.8824,5.8824,2431.0],["1974-03-20",5.8824,6.1086,5.8824,5.9955,3757.0],["1974-03-21",5.9955,6.3348,5.9955,6.1086,5525.0],["1974-03-22",5.9955,5.9955,5.8824,5.8824,2210.0],["1974-03-25",5.8824,5.9955,5.7692,5.7692,10387.0],["1974-03-26",5.7692,5.8824,5.7692,5.8824,3094.0],["1974-03-27",5.8824,5.8824,5.6561,5.6561,3205.0],["1974-03-28",5.6561,5.6561,5.4299,5.543,10277.0],["1974-03-29",5.543,5.6561,5.543,5.6561,774.0],["1974-04-01",5.6561,5.6561,5.543,5.543,1879.0],["1974-04-02",5.543,5.6561,5.543,5.543,9393.0],["1974-04-03",5.543,5.6561,5.543,5.6561,2321.0],["1974-04-04",5.6561,5.6561,5.543,5.543,2652.0],["1974-04-05",5.543,5.6561,5.543,5.543,2763.0],["1974-04-08",5.543,5.6561,5.4299,5.4299,6520.0],["1974-04-09",5.4299,5.4299,5.2036,5.4299,2652.0],["1974-04-10",5.4299,5.4299,5.3167,5.4299,1437.0],["1974-04-11",5.4299,5.9955,5.3167,5.9955,8398.0],["1974-04-15",5.9955,6.1086,5.6561,5.6561,2984.0],["1974-04-16",5.6561,5.7692,5.543,5.543,6078.0],["1974-04-17",5.6561,5.8824,5.6561,5.8824,1879.0],["1974-04-18",5.8824,5.9955,5.7692,5.8824,4310.0],["1974-04-19",5.8824,5.8824,5.6561,5.8824,2210.0],["1974-04-22",5.7692,5.7692,5.543,5.6561,5083.0],["1974-04-23",5.6561,5.6561,5.4299,5.543,6520.0],["1974-04-24",5.543,5.6561,5.4299,5.543,5083.0],["1974-04-25",5.4299,5.4299,5.3167,5.4299,7735.0],["1974-04-26",5.4299,5.4299,5.3167,5.4299,2542.0],["1974-04-29",5.4299,5.4299,5.3167,5.3167,5304.0],["1974-04-30",5.3167,5.3167,5.2036,5.2036,3426.0],["1974-05-01",5.2036,5.2036,5.2036,5.2036,1658.0],["1974-05-02",5.2036,5.4299,5.2036,5.3167,3315.0],["1974-05-03",5.2036,5.2036,5.0905,5.2036,2100.0],["1974-05-06",5.2036,5.3167,5.0905,5.0905,1658.0],["1974-05-07",5.0905,5.2036,4.9774,5.2036,1768.0],["1974-05-08",5.2036,5.2036,5.0905,5.0905,1547.0],["1974-05-09",5.0905,5.4299,5.0905,5.3167,9282.0],["1974-05-10",5.4299,5.9955,5.4299,5.543,21327.0],["1974-05-13",5.543,5.7692,5.543,5.543,7956.0],["1974-05-14",5.543,5.543,5.4299,5.4299,3978.0],["1974-05-15",5.4299,5.6561,5.4299,5.4299,4199.0],["1974-05-16",5.4299,5.4299,5.3167,5.3167,17680.0],["1974-05-17",5.3167,5.3167,5.2036,5.2036,1768.0],["1974-05-20",5.2036,5.3167,5.2036,5.3167,7514.0],["1974-05-21",5.3167,5.3167,5.0905,5.3167,1216.0],["1974-05-22",5.2036,5.2036,5.0905,5.0905,2542.0],["1974-05-23",5.0905,5.0905,4.9774,4.9774,5194.0],["1974-05-24",4.9774,5.0905,4.8643,4.8643,3536.0],["1974-05-28",4.8643,4.9774,4.8643,4.8643,4531.0],["1974-05-29",4.8643,4.8643,4.7511,4.7511,3426.0],["1974-05-30",4.7511,4.8643,4.638,4.638,8730.0],["1974-05-31",4.638,4.7511,4.638,4.638,6188.0],["1974-06-03",4.638,5.0905,4.638,5.0905,4752.0],["1974-06-04",5.0905,5.3167,4.9774,5.2036,3647.0],["1974-06-05",5.2036,5.3167,5.2036,5.3167,3315.0],["1974-06-06",5.3167,5.3167,5.2036,5.2036,1216.0],["1974-06-07",5.2036,5.3167,5.0905,5.2036,3426.0],["1974-06-10",5.2036,5.2036,5.0905,5.2036,2542.0],["1974-06-11",5.2036,5.2036,5.0905,5.0905,2763.0],["1974-06-12",5.0905,5.2036,4.9774,5.0905,3315.0],["1974-06-13",4.9774,4.9774,4.8643,4.9774,1768.0],["1974-06-14",4.8643,4.8643,4.7511,4.7511,2652.0],["1974-06-17",4.7511,4.9774,4.7511,4.8643,2431.0],["1974-06-18",4.8643,4.9774,4.638,4.7511,2873.0],["1974-06-19",4.7511,4.8643,4.7511,4.7511,1437.0],["1974-06-20",4.7511,4.8643,4.7511,4.7511,1547.0],["1974-06-21",4.638,4.638,4.5249,4.5249,12929.0],["1974-06-24",4.5249,4.638,4.5249,4.5249,4089.0],["1974-06-25",4.5249,4.638,4.5249,4.5249,6741.0],["1974-06-26",4.5249,4.638,4.5249,4.5249,2321.0],["1974-06-27",4.5249,4.638,4.5249,4.638,1989.0],["1974-06-28",4.5249,4.5249,4.4118,4.5249,18675.0],["1974-07-01",4.5249,4.5249,4.4118,4.5249,6409.0],["1974-07-02",4.5249,4.5249,4.4118,4.4118,6962.0],["1974-07-03",4.4118,4.5249,4.2986,4.4118,7625.0],["1974-07-05",4.4118,4.5249,4.2986,4.2986,4973.0],["1974-07-08",4.2986,4.4118,4.0724,4.1855,14918.0],["1974-07-09",4.1855,4.2986,4.0724,4.0724,2763.0],["1974-07-10",4.0724,4.2986,4.0724,4.1855,5525.0],["1974-07-11",4.1855,4.2986,4.0724,4.0724,2763.0],["1974-07-12",4.0724,4.2986,4.0724,4.1855,3868.0],["1974-07-15",4.1855,4.2986,4.1855,4.2986,10829.0],["1974-07-16",4.2986,4.2986,4.2986,4.2986,3757.0],["1974-07-17",4.2986,4.2986,4.1855,4.2986,3426.0],["1974-07-18",4.2986,4.4118,4.1855,4.2986,2652.0],["1974-07-19",4.2986,4.4118,4.2986,4.4118,7514.0],["1974-07-22",4.4118,4.5249,4.2986,4.5249,5194.0],["1974-07-23",4.4118,4.4118,4.2986,4.4118,4752.0],["1974-07-24",4.4118,4.4118,4.2986,4.2986,9282.0],["1974-07-25",4.2986,4.4118,4.2986,4.4118,2542.0],["1974-07-26",4.4118,4.4118,4.2986,4.4118,1547.0],["1974-07-29",4.4118,4.4118,4.2986,4.2986,3205.0],["1974-07-30",4.2986,4.4118,4.0724,4.2986,3647.0],["1974-07-31",4.2986,4.2986,4.0724,4.0724,3757.0],["1974-08-01",4.0724,4.1855,4.0724,4.0724,3205.0],["1974-08-02",4.0724,4.2986,4.0724,4.1855,4420.0],["1974-08-05",4.2986,4.4118,4.2986,4.4118,4089.0],["1974-08-06",4.4118,4.5249,4.2986,4.2986,2652.0],["1974-08-07",4.2986,4.5249,4.2986,4.5249,7846.0],["1974-08-08",4.5249,4.7511,4.4118,4.5249,9061.0],["1974-08-09",4.638,4.638,4.638,4.638,884.0],["1974-08-12",4.638,4.638,4.5249,4.5249,3426.0],["1974-08-13",4.5249,4.638,4.5249,4.638,2210.0],["1974-08-14",4.638,4.638,4.5249,4.638,3536.0],["1974-08-15",4.638,4.638,4.5249,4.5249,1105.0],["1974-08-16",4.5249,4.638,4.4118,4.5249,2210.0],["1974-08-19",4.5249,4.5249,4.2986,4.2986,3868.0],["1974-08-20",4.2986,4.4118,4.2986,4.4118,1768.0],["1974-08-21",4.4118,4.5249,4.2986,4.4118,3647.0],["1974-08-22",4.5249,4.638,4.5249,4.5249,4420.0],["1974-08-23",4.5249,4.5249,4.2986,4.2986,9614.0],["1974-08-26",4.2986,4.4118,4.2986,4.4118,6962.0],["1974-08-27",4.4118,4.5249,4.1855,4.2986,4089.0],["1974-08-28",4.2986,4.2986,4.1855,4.1855,1216.0],["1974-08-29",4.1855,4.2986,4.1855,4.1855,1437.0],["1974-08-30",4.1855,4.4118,4.1855,4.2986,4089.0],["1974-09-03",4.2986,4.4118,4.2986,4.2986,3426.0],["1974-09-04",4.2986,4.4118,4.0724,4.0724,7293.0],["1974-09-05",4.0724,4.2986,4.0724,4.2986,2210.0],["1974-09-06",4.2986,4.2986,4.1855,4.2986,1989.0],["1974-09-09",4.2986,4.2986,4.0724,4.0724,1879.0],["1974-09-10",4.0724,4.2986,4.0724,4.1855,2431.0],["1974-09-11",4.1855,4.2986,4.0724,4.1855,6851.0],["1974-09-12",4.1855,4.1855,3.9593,3.9593,17791.0],["1974-09-13",3.9593,3.9593,3.6199,3.733,9282.0],["1974-09-16",3.733,3.733,3.6199,3.6199,10277.0],["1974-09-17",3.6199,3.8462,3.6199,3.733,5967.0],["1974-09-18",3.733,3.8462,3.6199,3.6199,3647.0],["1974-09-19",3.733,4.0724,3.733,4.0724,5415.0],["1974-09-20",4.0724,4.1855,3.9593,4.1855,3868.0],["1974-09-23",4.0724,4.0724,3.8462,3.9593,2210.0],["1974-09-24",3.9593,3.9593,3.8462,3.8462,3647.0],["1974-09-25",3.8462,4.0724,3.8462,3.9593,2763.0],["1974-09-26",3.9593,4.0724,3.9593,4.0724,1658.0],["1974-09-27",4.0724,4.0724,3.8462,3.8462,2431.0],["1974-09-30",3.8462,3.9593,3.6199,3.733,15581.0],["1974-10-01",3.733,3.733,3.6199,3.6199,7404.0],["1974-10-02",3.6199,3.8462,3.6199,3.733,4199.0],["1974-10-03",3.733,3.733,3.6199,3.6199,8398.0],["1974-10-04",3.6199,3.8462,3.6199,3.6199,2321.0],["1974-10-07",3.6199,3.8462,3.6199,3.6199,9172.0],["1974-10-08",3.6199,3.733,3.6199,3.6199,1879.0],["1974-10-09",3.6199,3.8462,3.6199,3.8462,3647.0],["1974-10-10",3.8462,3.8462,3.6199,3.733,9172.0],["1974-10-11",3.733,3.8462,3.6199,3.733,1658.0],["1974-10-14",3.733,3.9593,3.733,3.8462,8398.0],["1974-10-15",3.8462,3.8462,3.733,3.8462,3757.0],["1974-10-16",3.8462,3.8462,3.733,3.8462,4862.0],["1974-10-17",3.8462,3.8462,3.733,3.733,1216.0],["1974-10-18",3.733,3.8462,3.6199,3.8462,11271.0],["1974-10-21",3.8462,3.9593,3.8462,3.9593,2763.0],["1974-10-22",3.9593,4.0724,3.8462,4.0724,2431.0],["1974-10-23",3.9593,3.9593,3.733,3.733,1658.0],["1974-10-24",3.733,3.733,3.6199,3.6199,3978.0],["1974-10-25",3.733,3.8462,3.733,3.8462,2431.0],["1974-10-28",3.733,3.733,3.6199,3.733,7072.0],["1974-10-29",3.733,3.8462,3.6199,3.733,3094.0],["1974-10-30",3.733,3.8462,3.733,3.733,1879.0],["1974-10-31",3.8462,3.9593,3.8462,3.8462,3757.0],["1974-11-01",3.8462,3.8462,3.733,3.733,3094.0],["1974-11-04",3.733,3.8462,3.733,3.733,1989.0],["1974-11-05",3.733,3.733,3.733,3.733,3315.0],["1974-11-06",3.733,3.8462,3.6199,3.6199,3978.0],["1974-11-07",3.6199,3.8462,3.6199,3.733,13813.0],["1974-11-08",3.733,3.733,3.6199,3.6199,3536.0],["1974-11-11",3.6199,3.733,3.6199,3.733,4199.0],["1974-11-12",3.733,3.733,3.6199,3.6199,5415.0],["1974-11-13",3.6199,3.733,3.6199,3.6199,4310.0],["1974-11-14",3.6199,3.733,3.5068,3.5068,5636.0],["1974-11-15",3.5068,3.6199,3.3937,3.3937,8840.0],["1974-11-18",3.3937,3.5068,3.1674,3.1674,7293.0],["1974-11-19",3.1674,3.1674,2.8281,2.9412,11824.0],["1974-11-20",2.9412,3.0543,2.9412,2.9412,6520.0],["1974-11-21",2.9412,2.9412,2.7149,2.7149,9393.0],["1974-11-22",2.8281,3.0543,2.8281,2.9412,9614.0],["1974-11-25",2.9412,3.0543,2.8281,2.9412,8398.0],["1974-11-26",2.9412,2.9412,2.8281,2.8281,6741.0],["1974-11-27",2.8281,2.9412,2.7149,2.7149,9503.0],["1974-11-29",2.7149,2.8281,2.7149,2.8281,7625.0],["1974-12-02",2.8281,2.8281,2.7149,2.7149,8840.0],["1974-12-03",2.7149,2.8281,2.7149,2.7149,6188.0],["1974-12-04",2.7149,2.8281,2.7149,2.7149,7735.0],["1974-12-05",2.7149,2.8281,2.7149,2.7149,15470.0],["1974-12-06",2.7149,2.8281,2.6018,2.6018,13923.0],["1974-12-09",2.6018,2.7149,2.3756,2.3756,14918.0],["1974-12-10",2.3756,2.7149,2.3756,2.7149,16354.0],["1974-12-11",2.7149,2.7149,2.6018,2.7149,7293.0],["1974-12-12",2.7149,2.7149,2.4887,2.4887,13481.0],["1974-12-13",2.4887,2.7149,2.4887,2.7149,7183.0],["1974-12-16",2.7149,2.7149,2.6018,2.7149,8177.0],["1974-12-17",2.7149,2.7149,2.6018,2.7149,17017.0],["1974-12-18",2.7149,2.7149,2.6018,2.6018,14365.0],["1974-12-19",2.6018,2.7149,2.4887,2.7149,10608.0],["1974-12-20",2.7149,2.7149,2.6018,2.6018,13150.0],["1974-12-23",2.6018,2.7149,2.4887,2.4887,14255.0],["1974-12-24",2.4887,2.6018,2.4887,2.6018,5636.0],["1974-12-26",2.6018,2.7149,2.4887,2.4887,5415.0],["1974-12-27",2.4887,2.6018,2.4887,2.4887,18454.0],["1974-12-30",2.4887,2.4887,2.3756,2.3756,25194.0],["1974-12-31",2.3756,2.7149,2.3756,2.7149,25526.0],["1975-01-02",2.7149,3.0543,2.6018,2.9412,5525.0],["1975-01-03",3.0543,3.0543,3.0543,3.0543,2873.0],["1975-01-06",3.0543,3.1674,2.9412,3.1674,5415.0],["1975-01-07",3.1674,3.1674,2.9412,2.9412,4531.0],["1975-01-08",2.9412,3.1674,2.9412,3.1674,3536.0],["1975-01-09",3.0543,3.0543,3.0543,3.0543,2873.0],["1975-01-10",3.0543,3.2805,3.0543,3.1674,5746.0],["1975-01-13",3.1674,3.2805,3.0543,3.2805,9724.0],["1975-01-14",3.2805,3.2805,3.0543,3.0543,5967.0],["1975-01-15",3.1674,3.2805,3.1674,3.2805,4199.0],["1975-01-16",3.2805,3.3937,3.2805,3.2805,4973.0],["1975-01-17",3.2805,3.2805,3.1674,3.1674,5636.0],["1975-01-20",3.1674,3.2805,3.0543,3.2805,2763.0],["1975-01-21",3.2805,3.2805,3.1674,3.1674,2984.0],["1975-01-22",3.1674,3.2805,3.0543,3.2805,2321.0],["1975-01-23",3.2805,3.2805,3.1674,3.2805,1437.0],["1975-01-24",3.2805,3.5068,3.2805,3.5068,4199.0],["1975-01-27",3.5068,3.8462,3.5068,3.8462,9945.0],["1975-01-28",3.8462,3.9593,3.6199,3.6199,16796.0],["1975-01-29",3.6199,3.9593,3.6199,3.8462,10940.0],["1975-01-30",3.8462,4.1855,3.8462,3.8462,15139.0],["1975-01-31",3.9593,4.0724,3.9593,4.0724,1547.0],["1975-02-03",4.0724,4.1855,3.9593,4.1855,5194.0],["1975-02-04",4.0724,4.0724,3.8462,3.8462,3315.0],["1975-02-05",3.8462,3.9593,3.733,3.9593,9393.0],["1975-02-06",3.9593,4.0724,3.9593,3.9593,3315.0],["1975-02-07",3.8462,3.8462,3.733,3.8462,4420.0],["1975-02-10",3.8462,3.8462,3.6199,3.6199,7956.0],["1975-02-11",3.6199,3.733,3.5068,3.5068,5857.0],["1975-02-12",3.5068,3.5068,3.5068,3.5068,1989.0],["1975-02-13",3.5068,3.6199,3.2805,3.2805,13260.0],["1975-02-14",3.2805,3.2805,3.1674,3.1674,9061.0],["1975-02-18",3.1674,3.2805,3.0543,3.0543,7846.0],["1975-02-19",3.0543,3.1674,2.9412,3.1674,5636.0],["1975-02-20",3.1674,3.1674,2.9412,3.0543,3757.0],["1975-02-21",3.0543,3.1674,2.9412,3.0543,6962.0],["1975-02-24",3.0543,3.0543,2.8281,2.9412,9393.0],["1975-02-25",2.8281,2.8281,2.7149,2.7149,7072.0],["1975-02-26",2.7149,2.8281,2.7149,2.8281,3536.0],["1975-02-27",2.8281,2.9412,2.8281,2.8281,3536.0],["1975-02-28",2.8281,2.9412,2.8281,2.8281,2763.0],["1975-03-03",2.9412,3.2805,2.9412,3.1674,2210.0],["1975-03-04",3.5068,3.8462,3.5068,3.6199,15691.0],["1975-03-05",3.6199,3.6199,3.3937,3.3937,6630.0],["1975-03-06",3.3937,3.6199,3.2805,3.5068,2321.0],["1975-03-07",3.5068,3.733,3.3937,3.3937,18233.0],["1975-03-10",3.3937,3.733,3.3937,3.733,6409.0],["1975-03-11",3.733,3.8462,3.5068,3.5068,12597.0],["1975-03-12",3.5068,3.6199,3.3937,3.6199,1989.0],["1975-03-13",3.6199,3.6199,3.3937,3.3937,4089.0],["1975-03-14",3.5068,3.6199,3.5068,3.6199,9503.0],["1975-03-17",3.6199,3.733,3.5068,3.5068,9614.0],["1975-03-18",3.5068,3.8462,3.5068,3.8462,13923.0],["1975-03-19",3.733,3.733,3.733,3.733,2210.0],["1975-03-20",3.733,3.8462,3.6199,3.6199,5304.0],["1975-03-21",3.6199,3.8462,3.6199,3.6199,11050.0],["1975-03-24",3.6199,3.6199,3.3937,3.5068,4531.0],["1975-03-25",3.5068,3.5068,3.3937,3.5068,1437.0],["1975-03-26",3.5068,3.5068,3.2805,3.2805,12155.0],["1975-03-27",3.2805,3.2805,3.0543,3.1674,28067.0],["1975-03-31",3.1674,3.5068,3.1674,3.3937,7183.0],["1975-04-01",3.3937,3.5068,3.1674,3.1674,17459.0],["1975-04-02",3.1674,3.2805,3.1674,3.2805,5525.0],["1975-04-03",3.1674,3.1674,2.9412,3.1674,12929.0],["1975-04-04",3.1674,3.1674,3.0543,3.0543,3647.0],["1975-04-07",3.0543,3.1674,2.9412,2.9412,2652.0],["1975-04-08",2.9412,3.0543,2.7149,2.8281,216138.0],["1975-04-09",2.9412,3.0543,2.9412,2.9412,9945.0],["1975-04-10",2.9412,3.0543,2.9412,2.9412,10056.0],["1975-04-11",2.9412,2.9412,2.9412,2.9412,0.0],["1975-04-14",3.0543,3.2805,3.0543,3.1674,8509.0],["1975-04-15",3.1674,3.1674,3.0543,3.1674,13371.0],["1975-04-16",3.0543,3.0543,2.9412,2.9412,10829.0],["1975-04-17",2.9412,3.0543,2.8281,2.9412,18675.0],["1975-04-18",2.9412,2.9412,2.7149,2.8281,14365.0],["1975-04-21",2.9412,3.1674,2.9412,2.9412,8288.0],["1975-04-22",2.9412,3.0543,2.8281,2.9412,23426.0],["1975-04-23",2.9412,2.9412,2.9412,2.9412,5415.0],["1975-04-24",2.9412,2.9412,2.8281,2.8281,19669.0],["1975-04-25",2.8281,2.8281,2.7149,2.8281,82544.0],["1975-04-28",2.8281,2.9412,2.8281,2.9412,13260.0],["1975-04-29",2.9412,3.0543,2.7149,2.9412,33924.0],["1975-04-30",2.9412,3.0543,2.9412,3.0543,5304.0],["1975-05-01",3.0543,3.0543,2.9412,3.0543,1216.0],["1975-05-02",3.0543,3.0543,2.9412,3.0543,4089.0],["1975-05-05",3.0543,3.2805,2.9412,3.1674,18233.0],["1975-05-06",3.1674,3.2805,3.1674,3.2805,16244.0],["1975-05-07",3.2805,3.2805,3.1674,3.1674,8951.0],["1975-05-08",3.2805,3.5068,3.2805,3.5068,23979.0],["1975-05-09",3.5068,3.6199,3.3937,3.6199,13702.0],["1975-05-12",3.6199,3.733,3.5068,3.6199,73925.0],["1975-05-13",3.6199,3.733,3.5068,3.6199,17680.0],["1975-05-14",3.6199,3.733,3.5068,3.6199,9172.0],["1975-05-15",3.6199,3.733,3.5068,3.6199,9172.0],["1975-05-16",3.6199,3.6199,3.3937,3.3937,8288.0],["1975-05-19",3.3937,3.6199,3.3937,3.6199,4531.0],["1975-05-20",3.6199,3.733,3.3937,3.6199,19890.0],["1975-05-21",3.6199,3.6199,3.3937,3.3937,4199.0],["1975-05-22",3.3937,3.6199,3.3937,3.5068,7293.0],["1975-05-23",3.5068,3.6199,3.3937,3.3937,8509.0],["1975-05-27",3.3937,3.5068,3.3937,3.3937,11050.0],["1975-05-28",3.3937,3.5068,3.3937,3.3937,1437.0],["1975-05-29",3.3937,3.5068,3.3937,3.5068,2542.0],["1975-05-30",3.5068,3.6199,3.5068,3.6199,18675.0],["1975-06-02",3.6199,3.733,3.5068,3.6199,9503.0],["1975-06-03",3.6199,3.733,3.6199,3.6199,18012.0],["1975-06-04",3.6199,3.8462,3.6199,3.733,15249.0],["1975-06-05",3.733,3.8462,3.733,3.8462,10498.0],["1975-06-06",3.8462,4.2986,3.8462,4.2986,58897.0],["1975-06-09",4.2986,4.9774,4.2986,4.638,40664.0],["1975-06-10",4.638,4.638,4.5249,4.638,19117.0],["1975-06-11",4.638,4.7511,4.638,4.7511,13371.0],["1975-06-12",4.7511,4.7511,4.638,4.638,7625.0],["1975-06-13",4.638,4.7511,4.2986,4.638,33703.0],["1975-06-16",4.638,4.638,4.4118,4.5249,7846.0],["1975-06-17",4.5249,4.5249,4.2986,4.2986,4641.0],["1975-06-18",4.2986,4.4118,4.1855,4.4118,4752.0],["1975-06-19",4.4118,4.4118,4.2986,4.2986,5636.0],["1975-06-20",4.2986,4.5249,4.1855,4.5249,5857.0],["1975-06-23",4.5249,4.5249,4.2986,4.5249,4973.0],["1975-06-24",4.5249,4.5249,4.4118,4.4118,17459.0],["1975-06-25",4.4118,4.5249,4.2986,4.5249,12266.0],["1975-06-26",4.5249,4.5249,4.2986,4.2986,3205.0],["1975-06-27",4.2986,4.5249,4.2986,4.4118,2763.0],["1975-06-30",4.4118,4.4118,4.2986,4.2986,6299.0],["1975-07-01",4.2986,4.2986,4.1855,4.2986,5746.0],["1975-07-02",4.2986,4.2986,4.1855,4.1855,11603.0],["1975-07-03",4.2986,4.5249,4.2986,4.5249,9172.0],["1975-07-07",4.5249,4.5249,4.2986,4.4118,5415.0],["1975-07-08",4.4118,4.4118,4.2986,4.4118,6409.0],["1975-07-09",4.4118,4.4118,4.1855,4.4118,9061.0],["1975-07-10",4.4118,4.4118,4.1855,4.2986,6630.0],["1975-07-11",4.2986,4.5249,4.1855,4.4118,4862.0],["1975-07-14",4.4118,4.5249,4.4118,4.4118,10277.0],["1975-07-15",4.4118,4.9774,4.4118,4.9774,44311.0],["1975-07-16",5.0905,5.6561,5.0905,5.3167,74256.0],["1975-07-17",5.4299,5.543,5.4299,5.543,20774.0],["1975-07-18",5.543,5.6561,5.4299,5.4299,17680.0],["1975-07-21",5.4299,5.543,5.0905,5.0905,17017.0],["1975-07-22",5.0905,5.0905,4.7511,4.7511,12708.0],["1975-07-23",4.7511,4.8643,4.638,4.7511,4641.0],["1975-07-24",4.7511,4.9774,4.638,4.7511,8067.0],["1975-07-25",4.7511,4.8643,4.638,4.7511,2873.0],["1975-07-28",4.7511,4.8643,4.638,4.8643,10719.0],["1975-07-29",4.8643,4.9774,4.7511,4.7511,8067.0],["1975-07-30",4.7511,4.8643,4.7511,4.7511,2321.0],["1975-07-31",4.7511,4.8643,4.7511,4.7511,5967.0],["1975-08-01",4.7511,4.8643,4.5249,4.638,9503.0],["1975-08-04",4.638,4.638,4.5249,4.638,5746.0],["1975-08-05",4.638,4.638,4.5249,4.5249,11824.0],["1975-08-06",4.5249,4.5249,4.4118,4.4118,11050.0],["1975-08-07",4.4118,4.4118,4.2986,4.4118,6630.0],["1975-08-08",4.4118,4.4118,4.2986,4.4118,8730.0],["1975-08-11",4.4118,4.4118,4.1855,4.2986,5194.0],["1975-08-12",4.2986,4.2986,4.1855,4.1855,3426.0],["1975-08-13",4.1855,4.1855,4.0724,4.1855,9835.0],["1975-08-14",4.0724,4.0724,3.9593,4.0724,5415.0],["1975-08-15",4.0724,4.0724,3.9593,4.0724,3094.0],["1975-08-18",4.0724,4.0724,3.9593,3.9593,3868.0],["1975-08-19",3.9593,3.9593,3.8462,3.9593,2321.0],["1975-08-20",3.9593,3.9593,3.8462,3.8462,5194.0],["1975-08-21",3.8462,3.8462,3.733,3.733,11050.0],["1975-08-22",3.733,3.733,3.6199,3.733,2873.0],["1975-08-25",3.733,3.8462,3.6199,3.6199,5415.0],["1975-08-26",3.6199,3.733,3.6199,3.6199,5304.0],["1975-08-27",3.6199,3.733,3.6199,3.6199,2210.0],["1975-08-28",3.6199,3.733,3.6199,3.733,5857.0],["1975-08-29",3.8462,3.9593,3.8462,3.9593,3978.0],["1975-09-02",3.9593,4.0724,3.9593,3.9593,1547.0],["1975-09-03",3.9593,3.9593,3.8462,3.9593,4310.0],["1975-09-04",3.9593,3.9593,3.8462,3.8462,1216.0],["1975-09-05",3.8462,3.8462,3.733,3.733,3094.0],["1975-09-08",3.733,3.8462,3.733,3.733,4752.0],["1975-09-09",3.733,3.8462,3.6199,3.733,5857.0],["1975-09-10",3.733,3.733,3.6199,3.6199,4310.0],["1975-09-11",3.6199,3.6199,3.3937,3.5068,39338.0],["1975-09-12",3.5068,3.8462,3.5068,3.8462,5525.0],["1975-09-15",3.8462,3.9593,3.733,3.8462,3536.0],["1975-09-16",3.8462,3.8462,3.6199,3.733,6851.0],["1975-09-17",3.6199,3.6199,3.6199,3.6199,3868.0],["1975-09-18",3.6199,3.6199,3.6199,3.6199,3426.0],["1975-09-19",3.733,3.9593,3.733,3.9593,23758.0],["1975-09-22",3.9593,3.9593,3.733,3.8462,10056.0],["1975-09-23",3.8462,3.9593,3.6199,3.6199,2984.0],["1975-09-24",3.733,4.0724,3.733,3.9593,12376.0],["1975-09-25",3.9593,4.638,3.9593,4.638,7956.0],["1975-09-26",4.638,4.7511,4.4118,4.5249,6299.0],["1975-09-29",4.5249,4.5249,4.2986,4.4118,5525.0],["1975-09-30",4.4118,4.5249,4.4118,4.4118,10387.0],["1975-10-01",4.4118,4.4118,4.1855,4.1855,7293.0],["1975-10-02",4.1855,4.2986,4.0724,4.1855,5746.0],["1975-10-03",4.1855,4.2986,4.0724,4.2986,5083.0],["1975-10-06",4.2986,4.2986,4.0724,4.0724,9061.0],["1975-10-07",4.0724,4.1855,4.0724,4.0724,4199.0],["1975-10-08",4.0724,4.0724,3.6199,3.8462,138125.0],["1975-10-09",3.8462,3.9593,3.8462,3.9593,8619.0],["1975-10-10",3.9593,4.1855,3.8462,4.1855,17680.0],["1975-10-13",4.1855,4.1855,4.0724,4.0724,5083.0],["1975-10-14",4.0724,4.1855,4.0724,4.0724,2210.0],["1975-10-15",4.0724,4.1855,3.9593,4.1855,11713.0],["1975-10-16",4.1855,4.1855,4.0724,4.1855,7404.0],["1975-10-17",4.1855,4.2986,4.0724,4.2986,6851.0],["1975-10-20",4.2986,4.2986,4.1855,4.1855,4531.0],["1975-10-21",4.2986,4.4118,4.2986,4.4118,7956.0],["1975-10-22",4.4118,4.4118,4.1855,4.4118,12155.0],["1975-10-23",4.4118,4.4118,4.1855,4.2986,4420.0],["1975-10-24",4.2986,4.4118,4.1855,4.2986,11271.0],["1975-10-27",4.2986,4.2986,4.1855,4.1855,2763.0],["1975-10-28",4.2986,4.4118,4.2986,4.2986,14144.0],["1975-10-29",4.2986,4.638,4.2986,4.638,36686.0],["1975-10-30",4.638,4.638,4.4118,4.5249,14918.0],["1975-10-31",4.5249,4.5249,4.4118,4.4118,11271.0],["1975-11-03",4.4118,4.638,4.4118,4.5249,8288.0],["1975-11-04",4.5249,4.638,4.5249,4.638,7404.0],["1975-11-05",4.638,4.8643,4.5249,4.8643,38233.0],["1975-11-06",4.8643,5.3167,4.8643,5.2036,40554.0],["1975-11-07",5.2036,5.2036,4.9774,4.9774,22432.0],["1975-11-10",4.9774,5.0905,4.8643,4.8643,23868.0],["1975-11-11",4.8643,4.9774,4.7511,4.9774,9614.0],["1975-11-12",4.9774,5.0905,4.8643,5.0905,20443.0],["1975-11-13",5.0905,5.2036,4.9774,5.2036,16796.0],["1975-11-14",5.2036,5.2036,5.0905,5.0905,13039.0],["1975-11-17",5.0905,5.2036,4.8643,4.8643,9724.0],["1975-11-18",4.8643,5.0905,4.8643,4.9774,12376.0],["1975-11-19",4.9774,4.9774,4.7511,4.7511,9614.0],["1975-11-20",4.7511,4.8643,4.638,4.8643,6520.0],["1975-11-21",4.8643,4.8643,4.7511,4.7511,6851.0],["1975-11-24",4.7511,4.8643,4.7511,4.8643,7846.0],["1975-11-25",4.8643,4.8643,4.7511,4.7511,6078.0],["1975-11-26",4.7511,4.9774,4.7511,4.9774,7956.0],["1975-11-28",4.9774,5.0905,4.8643,4.8643,7625.0],["1975-12-01",4.8643,4.9774,4.638,4.638,4310.0],["1975-12-02",4.638,4.7511,4.638,4.638,5636.0],["1975-12-03",4.638,4.638,4.4118,4.4118,17017.0],["1975-12-04",4.4118,4.5249,4.1855,4.4118,10387.0],["1975-12-05",4.5249,4.7511,4.5249,4.638,6630.0],["1975-12-08",4.638,4.638,4.5249,4.638,8509.0],["1975-12-09",4.5249,4.5249,4.2986,4.4118,5415.0],["1975-12-10",4.4118,4.5249,4.4118,4.4118,5857.0],["1975-12-11",4.4118,4.5249,4.2986,4.2986,5083.0],["1975-12-12",4.2986,4.4118,4.2986,4.4118,5525.0],["1975-12-15",4.4118,4.5249,4.2986,4.2986,10387.0],["1975-12-16",4.2986,4.4118,4.2986,4.4118,7846.0],["1975-12-17",4.4118,4.5249,4.4118,4.5249,6409.0],["1975-12-18",4.5249,4.5249,4.2986,4.5249,9503.0],["1975-12-19",4.5249,4.5249,4.2986,4.2986,13813.0],["1975-12-22",4.2986,4.4118,4.2986,4.2986,7625.0],["1975-12-23",4.4118,4.5249,4.4118,4.4118,8177.0],["1975-12-24",4.4118,4.5249,4.4118,4.5249,2873.0],["1975-12-26",4.5249,4.5249,4.4118,4.5249,3536.0],["1975-12-29",4.5249,4.5249,4.4118,4.4118,16686.0],["1975-12-30",4.4118,4.5249,4.2986,4.5249,20995.0],["1975-12-31",4.5249,4.9774,4.5249,4.8643,15912.0],["1976-01-02",4.8643,5.2036,4.8643,5.2036,9835.0],["1976-01-05",5.2036,5.4299,5.2036,5.3167,22211.0],["1976-01-06",5.3167,5.3167,5.0905,5.3167,21658.0],["1976-01-07",5.3167,5.3167,5.2036,5.2036,14255.0],["1976-01-08",5.2036,5.2036,5.0905,5.2036,13592.0],["1976-01-09",5.2036,5.3167,5.0905,5.3167,21879.0],["1976-01-12",5.3167,5.3167,5.0905,5.0905,9835.0],["1976-01-13",5.0905,5.3167,5.0905,5.0905,23537.0],["1976-01-14",5.0905,5.3167,5.0905,5.3167,9282.0],["1976-01-15",5.4299,5.7692,5.4299,5.6561,74146.0],["1976-01-16",5.6561,5.6561,5.4299,5.543,14365.0],["1976-01-19",5.543,6.2217,5.543,6.2217,43648.0],["1976-01-20",6.2217,6.448,6.1086,6.2217,77019.0],["1976-01-21",6.2217,6.2217,5.8824,6.1086,18785.0],["1976-01-22",6.1086,6.2217,5.9955,5.9955,13702.0],["1976-01-23",5.9955,6.3348,5.9955,6.3348,35029.0],["1976-01-26",6.3348,6.3348,6.1086,6.2217,38565.0],["1976-01-27",6.2217,6.2217,6.1086,6.1086,9835.0],["1976-01-28",5.9955,5.9955,5.6561,5.8824,20443.0],["1976-01-29",5.8824,6.5611,5.8824,6.5611,56134.0],["1976-01-30",6.5611,6.7873,6.5611,6.6742,78676.0],["1976-02-02",6.6742,6.9005,6.448,6.7873,30609.0],["1976-02-03",6.9005,7.3529,6.9005,7.3529,57129.0],["1976-02-04",7.3529,7.6923,7.2398,7.6923,59007.0],["1976-02-05",7.6923,7.6923,7.3529,7.4661,35471.0],["1976-02-06",7.4661,7.6923,7.2398,7.6923,59560.0],["1976-02-09",7.6923,8.1448,7.5792,7.6923,85527.0],["1976-02-10",7.6923,7.6923,7.4661,7.6923,35581.0],["1976-02-11",7.6923,7.9186,7.6923,7.6923,190723.0],["1976-02-12",7.6923,7.9186,7.6923,7.6923,36023.0],["1976-02-13",7.5792,7.5792,7.2398,7.4661,32598.0],["1976-02-17",7.4661,7.6923,7.3529,7.6923,22653.0],["1976-02-18",7.5792,7.5792,7.4661,7.4661,11161.0],["1976-02-19",7.5792,7.9186,7.5792,7.9186,37681.0],["1976-02-20",7.9186,7.9186,7.5792,7.6923,52709.0],["1976-02-23",7.6923,7.8054,7.5792,7.6923,22763.0],["1976-02-24",7.6923,7.8054,7.4661,7.4661,15028.0],["1976-02-25",7.4661,7.6923,7.3529,7.5792,16575.0],["1976-02-26",7.5792,7.5792,6.7873,6.9005,42543.0],["1976-02-27",6.9005,6.9005,6.3348,6.6742,79671.0],["1976-03-01",6.6742,6.9005,6.6742,6.9005,12487.0],["1976-03-02",6.9005,6.9005,6.7873,6.9005,8398.0],["1976-03-03",6.9005,7.1267,6.6742,7.0136,16133.0],["1976-03-04",7.0136,7.0136,6.9005,6.9005,5415.0],["1976-03-05",6.9005,7.0136,6.7873,6.9005,9061.0],["1976-03-08",6.9005,6.9005,6.7873,6.9005,10387.0],["1976-03-09",6.9005,7.1267,6.7873,7.1267,13039.0],["1976-03-10",7.1267,7.5792,7.0136,7.5792,39780.0],["1976-03-11",7.5792,7.5792,7.3529,7.4661,17791.0],["1976-03-12",7.4661,7.5792,7.1267,7.1267,8067.0],["1976-03-15",7.1267,7.1267,6.7873,6.7873,14144.0],["1976-03-16",6.7873,7.1267,6.7873,7.0136,7404.0],["1976-03-17",7.0136,7.1267,6.9005,7.0136,32598.0],["1976-03-18",7.0136,7.2398,7.0136,7.1267,9061.0],["1976-03-19",7.1267,7.2398,7.0136,7.2398,7625.0],["1976-03-22",7.1267,7.1267,6.9005,7.0136,4089.0],["1976-03-23",7.0136,7.1267,6.9005,7.0136,8067.0],["1976-03-24",7.0136,7.2398,7.0136,7.0136,11492.0],["1976-03-25",7.0136,7.1267,6.9005,7.1267,4089.0],["1976-03-26",7.1267,7.1267,7.0136,7.1267,4752.0],["1976-03-29",7.1267,7.1267,6.9005,7.0136,6078.0],["1976-03-30",7.0136,7.1267,7.0136,7.1267,5636.0],["1976-03-31",7.1267,7.2398,7.0136,7.2398,6851.0],["1976-04-01",7.2398,7.2398,7.0136,7.2398,4420.0],["1976-04-02",7.2398,7.2398,7.1267,7.1267,2542.0],["1976-04-05",7.2398,7.4661,7.2398,7.4661,31161.0],["1976-04-06",7.4661,7.4661,7.3529,7.3529,12266.0],["1976-04-07",7.3529,7.3529,7.1267,7.1267,11382.0],["1976-04-08",7.1267,7.1267,7.0136,7.0136,11382.0],["1976-04-09",7.0136,7.0136,6.9005,6.9005,3647.0],["1976-04-12",6.9005,7.1267,6.9005,7.0136,7735.0],["1976-04-13",7.0136,7.1267,6.9005,6.9005,6851.0],["1976-04-14",6.9005,7.0136,6.7873,6.7873,10166.0],["1976-04-15",6.7873,6.7873,6.5611,6.5611,4310.0],["1976-04-19",6.6742,7.0136,6.6742,6.9005,8398.0],["1976-04-20",6.9005,6.9005,6.7873,6.7873,8398.0],["1976-04-21",6.9005,7.3529,6.9005,7.0136,25305.0],["1976-04-22",7.0136,7.0136,6.7873,6.7873,3868.0],["1976-04-23",6.7873,6.7873,6.5611,6.7873,6078.0],["1976-04-26",6.6742,6.6742,6.5611,6.5611,6188.0],["1976-04-27",6.5611,6.6742,6.448,6.5611,7514.0],["1976-04-28",6.448,6.448,6.3348,6.448,7072.0],["1976-04-29",6.448,6.5611,6.3348,6.5611,4199.0],["1976-04-30",6.5611,6.5611,6.3348,6.3348,6520.0],["1976-05-03",6.3348,6.5611,6.3348,6.448,7625.0],["1976-05-04",6.448,6.5611,6.3348,6.448,3094.0],["1976-05-05",6.448,6.5611,6.448,6.448,2984.0],["1976-05-06",6.448,6.448,6.3348,6.448,4420.0],["1976-05-07",6.448,6.6742,6.448,6.448,4310.0],["1976-05-10",6.7873,7.0136,6.7873,7.0136,37460.0],["1976-05-11",7.0136,7.1267,6.9005,7.0136,17901.0],["1976-05-12",7.0136,7.0136,6.7873,6.7873,7183.0],["1976-05-13",6.7873,6.7873,6.6742,6.7873,2210.0],["1976-05-14",6.7873,6.9005,6.5611,6.5611,7293.0],["1976-05-17",6.5611,6.6742,6.5611,6.6742,5415.0],["1976-05-18",6.6742,6.6742,6.3348,6.3348,3426.0],["1976-05-19",6.448,6.5611,6.448,6.5611,5304.0],["1976-05-20",6.5611,6.5611,6.3348,6.448,19780.0],["1976-05-21",6.448,6.5611,6.3348,6.448,7735.0],["1976-05-24",6.448,6.448,6.2217,6.2217,11824.0],["1976-05-25",6.2217,6.3348,6.2217,6.2217,5525.0],["1976-05-26",6.2217,6.3348,6.1086,6.1086,4310.0],["1976-05-27",6.1086,6.2217,6.1086,6.1086,3647.0],["1976-05-28",6.1086,6.3348,6.1086,6.3348,9172.0],["1976-06-01",6.3348,6.448,6.2217,6.3348,32708.0],["1976-06-02",6.3348,6.3348,6.1086,6.3348,4420.0],["1976-06-03",6.3348,6.3348,6.2217,6.2217,2321.0],["1976-06-04",6.2217,6.3348,6.1086,6.2217,5746.0],["1976-06-07",6.2217,6.2217,5.6561,5.7692,23979.0],["1976-06-08",5.7692,5.7692,5.543,5.7692,8398.0],["1976-06-09",5.7692,5.7692,5.6561,5.7692,2100.0],["1976-06-10",5.7692,5.8824,5.6561,5.7692,8288.0],["1976-06-11",5.7692,5.8824,5.7692,5.8824,5857.0],["1976-06-14",5.8824,5.9955,5.7692,5.7692,7735.0],["1976-06-15",5.7692,5.8824,5.7692,5.8824,9503.0],["1976-06-16",5.8824,5.9955,5.7692,5.8824,4420.0],["1976-06-17",5.8824,6.1086,5.8824,5.8824,13592.0],["1976-06-18",5.8824,5.9955,5.8824,5.8824,9835.0],["1976-06-21",5.9955,6.1086,5.9955,6.1086,5967.0],["1976-06-22",6.1086,6.1086,5.8824,5.9955,8067.0],["1976-06-23",5.9955,6.1086,5.9955,6.1086,4641.0],["1976-06-24",6.1086,6.2217,5.9955,6.2217,6851.0],["1976-06-25",6.2217,6.3348,6.1086,6.3348,11603.0],["1976-06-28",6.3348,6.3348,5.9955,5.9955,7846.0],["1976-06-29",5.9955,6.1086,5.9955,5.9955,4641.0],["1976-06-30",5.9955,6.2217,5.9955,6.2217,4752.0],["1976-07-01",6.2217,6.3348,5.9955,6.1086,7293.0],["1976-07-02",6.1086,6.2217,6.1086,6.2217,6851.0],["1976-07-06",6.2217,6.3348,6.1086,6.2217,7514.0],["1976-07-07",6.2217,6.3348,6.1086,6.3348,3868.0],["1976-07-08",6.3348,6.448,6.3348,6.3348,11161.0],["1976-07-09",6.3348,6.448,6.2217,6.3348,7625.0],["1976-07-12",6.3348,6.448,6.2217,6.3348,10829.0],["1976-07-13",6.3348,6.3348,6.2217,6.3348,9503.0],["1976-07-14",6.3348,6.3348,6.2217,6.3348,4752.0],["1976-07-15",6.3348,6.3348,6.1086,6.1086,3315.0],["1976-07-16",6.1086,6.2217,6.1086,6.1086,5083.0],["1976-07-19",6.1086,6.2217,6.1086,6.1086,6188.0],["1976-07-20",6.1086,6.1086,5.9955,5.9955,2763.0],["1976-07-21",5.9955,6.1086,5.9955,5.9955,2873.0],["1976-07-22",5.9955,6.1086,5.8824,5.8824,69836.0],["1976-07-23",5.8824,6.1086,5.8824,5.9955,2210.0],["1976-07-26",5.9955,6.1086,5.9955,5.9955,6078.0],["1976-07-27",5.9955,6.1086,5.9955,5.9955,3536.0],["1976-07-28",5.9955,6.1086,5.9955,5.9955,5857.0],["1976-07-29",5.9955,6.1086,5.9955,5.9955,5967.0],["1976-07-30",5.9955,6.1086,5.9955,5.9955,4862.0],["1976-08-02",5.9955,6.1086,5.9955,5.9955,7293.0],["1976-08-03",5.9955,6.1086,5.8824,5.9955,4752.0],["1976-08-04",5.9955,5.9955,5.7692,5.8824,7404.0],["1976-08-05",5.8824,5.8824,5.7692,5.7692,5194.0],["1976-08-06",5.7692,5.7692,5.6561,5.7692,7846.0],["1976-08-09",5.7692,5.7692,5.6561,5.7692,4752.0],["1976-08-10",5.7692,5.7692,5.6561,5.6561,1879.0],["1976-08-11",5.6561,5.7692,5.6561,5.7692,2873.0],["1976-08-12",5.6561,5.6561,5.543,5.543,8177.0],["1976-08-13",5.543,5.6561,5.543,5.543,6299.0],["1976-08-16",5.543,5.543,5.4299,5.543,12487.0],["1976-08-17",5.543,5.6561,5.3167,5.6561,23758.0],["1976-08-18",5.6561,5.6561,5.543,5.543,3868.0],["1976-08-19",5.543,5.6561,5.4299,5.543,8509.0],["1976-08-20",5.543,5.6561,5.4299,5.543,9724.0],["1976-08-23",5.4299,5.4299,5.4299,5.4299,5415.0],["1976-08-24",5.4299,5.543,5.4299,5.4299,8840.0],["1976-08-25",5.4299,5.6561,5.4299,5.543,11271.0],["1976-08-26",5.543,6.2217,5.543,6.1086,21106.0],["1976-08-27",6.1086,6.1086,5.7692,5.9955,14144.0],["1976-08-30",5.9955,6.1086,5.8824,5.9955,4310.0],["1976-08-31",5.9955,5.9955,5.8824,5.9955,9614.0],["1976-09-01",5.9955,5.9955,5.7692,5.9955,4089.0],["1976-09-02",5.8824,5.8824,5.6561,5.8824,4089.0],["1976-09-03",5.8824,5.8824,5.6561,5.7692,3205.0],["1976-09-07",5.7692,5.9955,5.7692,5.8824,4420.0],["1976-09-08",5.8824,5.8824,5.6561,5.6561,4641.0],["1976-09-09",5.6561,5.6561,5.6561,5.6561,3426.0],["1976-09-10",5.6561,5.7692,5.543,5.6561,5636.0],["1976-09-13",5.6561,5.6561,5.543,5.6561,2873.0],["1976-09-14",5.6561,5.6561,5.543,5.6561,3868.0],["1976-09-15",5.6561,5.6561,5.543,5.543,2321.0],["1976-09-16",5.543,5.6561,5.543,5.543,6520.0],["1976-09-17",5.543,5.6561,5.543,5.543,8730.0],["1976-09-20",5.543,5.6561,5.4299,5.4299,7183.0],["1976-09-21",5.4299,5.6561,5.4299,5.4299,16133.0],["1976-09-22",5.4299,5.543,5.4299,5.4299,6851.0],["1976-09-23",5.4299,5.6561,5.4299,5.543,10498.0],["1976-09-24",5.543,5.543,5.4299,5.543,2763.0],["1976-09-27",5.543,5.6561,5.4299,5.6561,4641.0],["1976-09-28",5.543,5.543,5.4299,5.4299,6078.0],["1976-09-29",5.4299,5.4299,5.4299,5.4299,4420.0],["1976-09-30",5.4299,5.4299,5.4299,5.4299,2763.0],["1976-10-01",5.4299,5.4299,5.3167,5.4299,4973.0],["1976-10-04",5.3167,5.3167,5.2036,5.3167,2210.0],["1976-10-05",5.3167,5.3167,4.9774,5.0905,11050.0],["1976-10-06",5.0905,5.0905,4.9774,4.9774,5415.0],["1976-10-07",4.9774,5.0905,4.9774,5.0905,6520.0],["1976-10-08",5.0905,5.0905,4.9774,5.0905,6188.0],["1976-10-11",5.0905,5.0905,4.9774,5.0905,13371.0],["1976-10-12",4.9774,4.9774,4.638,4.7511,11492.0],["1976-10-13",4.7511,4.7511,4.638,4.7511,6188.0],["1976-10-14",4.7511,4.7511,4.638,4.638,8619.0],["1976-10-15",4.638,4.638,4.5249,4.638,12376.0],["1976-10-18",4.638,4.638,4.5249,4.5249,3757.0],["1976-10-19",4.5249,4.7511,4.5249,4.7511,3978.0],["1976-10-20",4.7511,4.7511,4.638,4.7511,4310.0],["1976-10-21",4.7511,4.7511,4.638,4.7511,3647.0],["1976-10-22",4.7511,4.7511,4.5249,4.7511,12045.0],["1976-10-25",4.7511,4.7511,4.5249,4.5249,3426.0],["1976-10-26",4.5249,4.638,4.5249,4.5249,7183.0],["1976-10-27",4.5249,4.638,4.5249,4.5249,8509.0],["1976-10-28",4.638,4.7511,4.638,4.7511,4310.0],["1976-10-29",4.7511,4.9774,4.638,4.9774,6409.0],["1976-11-01",4.9774,5.0905,4.8643,4.9774,10498.0],["1976-11-03",4.8643,4.8643,4.5249,4.8643,21658.0],["1976-11-04",4.8643,5.0905,4.7511,4.9774,4641.0],["1976-11-05",4.9774,5.0905,4.9774,4.9774,12487.0],["1976-11-08",4.9774,4.9774,4.8643,4.9774,4420.0],["1976-11-09",4.9774,4.9774,4.5249,4.9774,16796.0],["1976-11-10",4.8643,4.8643,4.7511,4.7511,1547.0],["1976-11-11",4.7511,4.7511,4.638,4.638,5304.0],["1976-11-12",4.638,4.7511,4.5249,4.638,4531.0],["1976-11-15",4.638,4.638,4.5249,4.638,11824.0],["1976-11-16",4.638,4.638,4.4118,4.5249,12376.0],["1976-11-17",4.5249,4.638,4.4118,4.5249,5636.0],["1976-11-18",4.5249,4.5249,4.4118,4.4118,4420.0],["1976-11-19",4.4118,4.5249,4.4118,4.5249,9061.0],["1976-11-22",4.5249,4.7511,4.5249,4.7511,11271.0],["1976-11-23",4.7511,4.7511,4.5249,4.638,9172.0],["1976-11-24",4.638,4.8643,4.638,4.8643,6188.0],["1976-11-26",4.8643,4.8643,4.7511,4.7511,5194.0],["1976-11-29",4.7511,4.8643,4.7511,4.7511,10166.0],["1976-11-30",4.7511,4.7511,4.638,4.638,5636.0],["1976-12-01",4.638,4.7511,4.5249,4.638,19669.0],["1976-12-02",4.638,4.7511,4.5249,4.638,9061.0],["1976-12-03",4.638,4.9774,4.5249,4.9774,28399.0],["1976-12-06",4.9774,4.9774,4.7511,4.7511,14034.0],["1976-12-07",4.7511,4.7511,4.5249,4.5249,21437.0],["1976-12-08",4.5249,4.7511,4.5249,4.7511,17017.0],["1976-12-09",4.7511,4.7511,4.5249,4.7511,12597.0],["1976-12-10",4.7511,4.7511,4.638,4.7511,29835.0],["1976-12-13",4.7511,4.9774,4.7511,4.8643,21327.0],["1976-12-14",4.8643,4.8643,4.638,4.638,11382.0],["1976-12-15",4.638,4.7511,4.638,4.7511,10387.0],["1976-12-16",4.7511,4.7511,4.5249,4.638,15470.0],["1976-12-17",4.5249,4.5249,4.4118,4.5249,35139.0],["1976-12-20",4.5249,4.5249,4.5249,4.5249,33703.0],["1976-12-21",4.5249,4.7511,4.4118,4.7511,173043.0],["1976-12-22",4.7511,4.7511,4.4118,4.4118,47626.0],["1976-12-23",4.4118,4.7511,4.4118,4.7511,40112.0],["1976-12-27",4.7511,4.9774,4.7511,4.8643,40996.0],["1976-12-28",4.8643,4.9774,4.8643,4.8643,23316.0],["1976-12-29",4.8643,4.9774,4.7511,4.7511,21769.0],["1976-12-30",4.7511,5.2036,4.7511,5.0905,41769.0],["1976-12-31",5.0905,5.0905,4.9774,4.9774,14034.0],["1977-01-03",4.9774,5.3167,4.9774,5.0905,26741.0],["1977-01-04",5.0905,5.0905,4.7511,4.8643,39891.0],["1977-01-05",4.8643,5.4299,4.8643,5.2036,46079.0],["1977-01-06",5.2036,5.3167,5.0905,5.0905,29393.0],["1977-01-07",5.0905,5.3167,4.9774,4.9774,26189.0],["1977-01-10",4.9774,5.2036,4.9774,5.0905,20553.0],["1977-01-11",5.0905,5.2036,4.9774,4.9774,14697.0],["1977-01-12",4.9774,5.2036,4.9774,5.2036,6409.0],["1977-01-13",5.2036,5.2036,4.9774,5.2036,7514.0],["1977-01-14",5.2036,5.2036,5.0905,5.2036,9614.0],["1977-01-17",5.2036,5.2036,5.0905,5.0905,14034.0],["1977-01-18",5.0905,5.2036,5.0905,5.2036,8619.0],["1977-01-19",5.2036,5.2036,5.0905,5.0905,6741.0],["1977-01-20",5.0905,5.2036,5.0905,5.2036,10498.0],["1977-01-21",5.2036,5.3167,5.0905,5.0905,28620.0],["1977-01-24",5.0905,5.2036,4.9774,5.0905,8288.0],["1977-01-25",5.0905,5.2036,4.9774,5.2036,8840.0],["1977-01-26",5.2036,5.2036,5.0905,5.0905,17680.0],["1977-01-27",5.0905,5.2036,5.0905,5.2036,7846.0],["1977-01-28",5.2036,5.2036,5.0905,5.2036,23979.0],["1977-01-31",5.0905,5.0905,4.9774,4.9774,14918.0],["1977-02-01",4.9774,5.0905,4.9774,4.9774,7072.0],["1977-02-02",5.0905,5.2036,5.0905,5.2036,6741.0],["1977-02-03",5.2036,5.2036,5.0905,5.0905,6962.0],["1977-02-04",5.0905,5.0905,4.9774,4.9774,8398.0],["1977-02-07",4.9774,5.0905,4.9774,4.9774,9393.0],["1977-02-08",4.9774,5.0905,4.8643,4.8643,9282.0],["1977-02-09",4.8643,4.8643,4.4118,4.5249,39007.0],["1977-02-10",4.4118,4.4118,4.1855,4.4118,57239.0],["1977-02-11",4.4118,4.4118,4.2986,4.2986,22763.0],["1977-02-14",4.2986,4.2986,4.0724,4.0724,20774.0],["1977-02-15",4.0724,4.5249,4.0724,4.4118,65085.0],["1977-02-16",4.4118,4.7511,4.4118,4.5249,23758.0],["1977-02-17",4.5249,4.5249,4.4118,4.4118,10498.0],["1977-02-18",4.4118,4.5249,4.4118,4.4118,8398.0],["1977-02-22",4.4118,4.5249,4.2986,4.4118,7846.0],["1977-02-23",4.4118,4.5249,4.4118,4.4118,3536.0],["1977-02-24",4.4118,4.4118,4.2986,4.4118,8840.0],["1977-02-25",4.4118,4.5249,4.4118,4.4118,25857.0],["1977-02-28",4.4118,4.5249,4.4118,4.4118,9393.0],["1977-03-01",4.4118,4.4118,4.4118,4.4118,2984.0],["1977-03-02",4.4118,4.5249,4.4118,4.5249,6409.0],["1977-03-03",4.5249,4.638,4.4118,4.638,28288.0],["1977-03-04",4.638,4.8643,4.5249,4.8643,47073.0],["1977-03-07",4.8643,4.9774,4.7511,4.8643,51825.0],["1977-03-08",4.8643,4.9774,4.8643,4.9774,23205.0],["1977-03-09",4.9774,4.9774,4.7511,4.7511,4310.0],["1977-03-10",4.8643,4.9774,4.8643,4.8643,5857.0],["1977-03-11",4.8643,5.4299,4.8643,5.4299,89395.0],["1977-03-14",5.4299,5.543,5.0905,5.3167,18564.0],["1977-03-15",5.3167,5.543,5.3167,5.543,49946.0],["1977-03-16",5.543,5.543,5.2036,5.3167,9172.0],["1977-03-17",5.3167,5.4299,5.3167,5.3167,18454.0],["1977-03-18",5.3167,5.4299,5.2036,5.4299,11603.0],["1977-03-21",5.4299,5.4299,5.2036,5.2036,20885.0],["1977-03-22",5.2036,5.3167,4.8643,4.8643,14034.0],["1977-03-23",4.8643,4.9774,4.8643,4.8643,5415.0],["1977-03-24",4.8643,4.9774,4.7511,4.8643,15360.0],["1977-03-25",4.8643,4.9774,4.8643,4.8643,6962.0],["1977-03-28",4.8643,4.8643,4.7511,4.7511,3315.0],["1977-03-29",4.7511,5.4299,4.7511,5.4299,459459.0],["1977-03-30",5.4299,5.4299,5.0905,5.2036,17680.0],["1977-03-31",5.2036,5.2036,5.0905,5.0905,5415.0],["1977-04-01",5.0905,5.2036,5.0905,5.2036,6299.0],["1977-04-04",5.2036,5.3167,5.0905,5.2036,10166.0],["1977-04-05",5.2036,5.2036,4.9774,4.9774,12708.0],["1977-04-06",4.9774,5.2036,4.9774,4.9774,8619.0],["1977-04-07",4.9774,5.0905,4.9774,4.9774,7846.0],["1977-04-11",4.9774,5.2036,4.9774,4.9774,10387.0],["1977-04-12",5.2036,5.6561,5.2036,5.543,41217.0],["1977-04-13",5.543,5.7692,5.543,5.543,29062.0],["1977-04-14",5.543,5.6561,5.0905,5.3167,26962.0],["1977-04-15",5.3167,5.543,5.3167,5.543,14918.0],["1977-04-18",5.543,5.6561,5.4299,5.543,15581.0],["1977-04-19",5.543,5.543,5.4299,5.4299,8951.0],["1977-04-20",5.543,5.7692,5.543,5.7692,22874.0],["1977-04-21",5.7692,6.1086,5.7692,5.8824,47294.0],["1977-04-22",5.7692,5.7692,5.6561,5.6561,16796.0],["1977-04-25",5.6561,5.6561,5.4299,5.4299,9061.0],["1977-04-26",5.4299,5.543,5.4299,5.4299,9945.0],["1977-04-27",5.543,5.6561,5.543,5.543,11382.0],["1977-04-28",5.543,5.6561,5.4299,5.543,8288.0],["1977-04-29",5.543,5.7692,5.543,5.7692,5415.0],["1977-05-02",5.7692,5.7692,5.6561,5.7692,6962.0],["1977-05-03",5.7692,5.8824,5.543,5.6561,24973.0],["1977-05-04",5.6561,5.6561,5.4299,5.6561,19890.0],["1977-05-05",5.6561,5.7692,5.543,5.7692,10166.0],["1977-05-06",5.7692,5.7692,5.6561,5.6561,19117.0],["1977-05-09",5.6561,5.6561,5.4299,5.6561,17017.0],["1977-05-10",5.6561,5.6561,5.543,5.543,3536.0],["1977-05-11",5.543,5.6561,5.543,5.543,4973.0],["1977-05-12",5.543,5.6561,5.543,5.6561,4089.0],["1977-05-13",5.6561,5.6561,5.3167,5.3167,14807.0],["1977-05-16",5.3167,5.4299,5.2036,5.3167,7625.0],["1977-05-17",5.3167,5.3167,5.0905,5.0905,16575.0],["1977-05-18",5.0905,5.2036,4.9774,5.0905,12708.0],["1977-05-19",5.0905,5.2036,4.9774,5.2036,4752.0],["1977-05-20",5.2036,5.2036,5.0905,5.2036,5636.0],["1977-05-23",5.2036,5.2036,4.9774,5.0905,12929.0],["1977-05-24",5.0905,5.0905,4.9774,5.0905,3647.0],["1977-05-25",5.0905,5.0905,4.9774,5.0905,6188.0],["1977-05-26",5.0905,5.2036,4.9774,5.2036,9282.0],["1977-05-27",5.2036,5.3167,5.0905,5.2036,10056.0],["1977-05-31",5.2036,5.2036,4.9774,4.9774,12818.0],["1977-06-01",4.9774,5.0905,4.9774,4.9774,4862.0],["1977-06-02",4.9774,4.9774,4.9774,4.9774,5415.0],["1977-06-03",4.9774,5.0905,4.8643,4.9774,2321.0],["1977-06-06",4.9774,5.0905,4.8643,4.9774,11934.0],["1977-06-07",4.8643,4.8643,4.7511,4.8643,5857.0],["1977-06-08",4.8643,4.8643,4.7511,4.8643,995.0],["1977-06-09",4.8643,4.9774,4.7511,4.9774,3868.0],["1977-06-10",4.9774,4.9774,4.8643,4.9774,3205.0],["1977-06-13",4.9774,4.9774,4.7511,4.8643,4199.0],["1977-06-14",4.8643,4.9774,4.7511,4.8643,8509.0],["1977-06-15",4.7511,4.7511,4.5249,4.638,13813.0],["1977-06-16",4.638,4.638,4.5249,4.638,5304.0],["1977-06-17",4.638,4.638,4.5249,4.638,9282.0],["1977-06-20",4.638,4.638,4.5249,4.5249,12818.0],["1977-06-21",4.5249,4.638,4.4118,4.4118,21327.0],["1977-06-22",4.4118,4.4118,4.0724,4.0724,28841.0],["1977-06-23",4.0724,4.2986,4.0724,4.2986,14586.0],["1977-06-24",4.2986,4.4118,4.1855,4.4118,20443.0],["1977-06-27",4.4118,4.4118,4.2986,4.2986,7072.0],["1977-06-28",4.2986,4.4118,4.2986,4.2986,7404.0],["1977-06-29",4.2986,4.4118,4.2986,4.2986,4089.0],["1977-06-30",4.2986,4.4118,4.2986,4.2986,2431.0],["1977-07-01",4.2986,4.4118,4.2986,4.2986,2652.0],["1977-07-05",4.2986,4.4118,4.1855,4.1855,9614.0],["1977-07-06",4.1855,4.4118,4.1855,4.4118,9614.0],["1977-07-07",4.4118,4.5249,4.2986,4.5249,11271.0],["1977-07-08",4.5249,4.638,4.5249,4.5249,3536.0],["1977-07-11",4.5249,4.5249,4.2986,4.4118,5083.0],["1977-07-12",4.4118,4.4118,4.4118,4.4118,2652.0],["1977-07-13",4.4118,4.5249,4.4118,4.4118,4862.0],["1977-07-15",4.4118,4.5249,4.2986,4.5249,20995.0],["1977-07-18",4.5249,4.638,4.4118,4.5249,6851.0],["1977-07-19",4.5249,4.638,4.4118,4.638,15139.0],["1977-07-20",4.638,4.638,4.2986,4.2986,22542.0],["1977-07-21",4.4118,4.5249,4.4118,4.4118,29393.0],["1977-07-22",4.4118,4.5249,4.4118,4.4118,10608.0],["1977-07-25",4.2986,4.2986,3.8462,3.8462,80444.0],["1977-07-26",3.8462,3.9593,3.733,3.733,58786.0],["1977-07-27",3.733,3.8462,3.6199,3.6199,53924.0],["1977-07-28",3.6199,3.733,3.6199,3.733,10608.0],["1977-07-29",3.733,3.733,3.6199,3.733,14586.0],["1977-08-01",3.733,3.733,3.5068,3.5068,38454.0],["1977-08-02",3.5068,3.5068,3.1674,3.1674,48399.0],["1977-08-03",3.1674,3.2805,3.0543,3.1674,56134.0],["1977-08-04",3.1674,3.733,3.0543,3.733,35250.0],["1977-08-05",3.733,3.9593,3.6199,3.733,35692.0],["1977-08-08",3.733,3.8462,3.733,3.733,10498.0],["1977-08-09",3.733,4.0724,3.6199,3.9593,50278.0],["1977-08-10",3.9593,4.0724,3.9593,4.0724,16244.0],["1977-08-11",4.0724,4.0724,3.9593,4.0724,15470.0],["1977-08-12",4.0724,4.0724,3.9593,4.0724,5415.0],["1977-08-15",3.9593,3.9593,3.8462,3.8462,6630.0],["1977-08-16",3.8462,3.9593,3.8462,3.8462,2652.0],["1977-08-17",3.8462,3.9593,3.733,3.733,19227.0],["1977-08-18",3.733,3.8462,3.733,3.733,8288.0],["1977-08-19",3.733,3.8462,3.733,3.8462,4199.0],["1977-08-22",3.733,3.733,3.6199,3.6199,9172.0],["1977-08-23",3.6199,3.8462,3.6199,3.733,6078.0],["1977-08-24",3.733,3.733,3.6199,3.733,1768.0],["1977-08-25",3.733,3.8462,3.6199,3.733,36244.0],["1977-08-26",3.733,3.8462,3.6199,3.8462,5636.0],["1977-08-29",3.8462,3.9593,3.733,3.9593,5746.0],["1977-08-30",3.9593,3.9593,3.8462,3.9593,3094.0],["1977-08-31",3.9593,3.9593,3.6199,3.733,8288.0],["1977-09-01",3.733,3.8462,3.6199,3.8462,16465.0],["1977-09-02",3.8462,3.8462,3.733,3.733,8067.0],["1977-09-06",3.733,3.9593,3.733,3.9593,10056.0],["1977-09-07",3.9593,4.1855,3.8462,3.9593,30277.0],["1977-09-08",3.9593,4.0724,3.8462,4.0724,17901.0],["1977-09-09",4.0724,4.0724,3.9593,4.0724,29614.0],["1977-09-12",3.9593,3.9593,3.8462,3.8462,8509.0],["1977-09-13",3.8462,3.9593,3.8462,3.8462,5304.0],["1977-09-14",3.8462,3.9593,3.8462,3.9593,3757.0],["1977-09-15",3.9593,3.9593,3.8462,3.8462,7293.0],["1977-09-16",3.8462,3.8462,3.6199,3.733,9724.0],["1977-09-19",3.733,3.733,3.6199,3.6199,9282.0],["1977-09-20",3.6199,3.8462,3.6199,3.733,7846.0],["1977-09-21",3.6199,3.6199,3.6199,3.6199,3647.0],["1977-09-22",3.6199,3.733,3.6199,3.733,3978.0],["1977-09-23",3.733,3.8462,3.6199,3.733,8730.0],["1977-09-26",3.733,3.8462,3.733,3.8462,9724.0],["1977-09-27",3.8462,3.9593,3.8462,3.8462,4310.0],["1977-09-28",3.8462,3.8462,3.733,3.8462,2873.0],["1977-09-29",3.8462,3.8462,3.733,3.733,6520.0],["1977-09-30",3.733,3.8462,3.733,3.8462,6078.0],["1977-10-03",3.8462,3.8462,3.733,3.733,2100.0],["1977-10-04",3.733,3.8462,3.733,3.733,8288.0],["1977-10-05",3.733,3.8462,3.6199,3.733,10498.0],["1977-10-06",3.733,3.8462,3.6199,3.733,8619.0],["1977-10-07",3.733,3.8462,3.6199,3.733,32156.0],["1977-10-10",3.733,3.733,3.5068,3.6199,8730.0],["1977-10-11",3.6199,3.6199,3.5068,3.5068,5857.0],["1977-10-12",3.5068,3.6199,3.5068,3.6199,11161.0],["1977-10-13",3.6199,3.6199,3.3937,3.5068,10387.0],["1977-10-14",3.5068,3.5068,3.3937,3.3937,3868.0],["1977-10-17",3.3937,3.5068,3.3937,3.5068,11713.0],["1977-10-18",3.5068,3.5068,3.3937,3.3937,7072.0],["1977-10-19",3.3937,3.5068,3.3937,3.3937,6078.0],["1977-10-20",3.3937,3.5068,3.2805,3.3937,8619.0],["1977-10-21",3.3937,3.5068,3.3937,3.3937,2321.0],["1977-10-24",3.3937,3.6199,3.3937,3.5068,15249.0],["1977-10-25",3.5068,3.5068,3.3937,3.3937,5967.0],["1977-10-26",3.3937,3.6199,3.2805,3.6199,12818.0],["1977-10-27",3.6199,3.6199,3.5068,3.6199,6078.0],["1977-10-28",3.6199,3.6199,3.2805,3.3937,13150.0],["1977-10-31",3.3937,3.3937,3.2805,3.3937,3426.0],["1977-11-01",3.3937,3.5068,3.2805,3.2805,9614.0],["1977-11-02",3.2805,3.3937,3.1674,3.3937,17459.0],["1977-11-03",3.3937,3.3937,3.1674,3.1674,8398.0],["1977-11-04",3.2805,3.3937,3.2805,3.2805,3757.0],["1977-11-07",3.2805,3.733,3.2805,3.6199,49283.0],["1977-11-08",3.733,3.9593,3.733,3.733,24973.0],["1977-11-09",3.733,3.9593,3.733,3.733,12487.0],["1977-11-10",3.733,3.9593,3.733,3.9593,12597.0],["1977-11-11",3.9593,3.9593,3.8462,3.9593,7183.0],["1977-11-14",3.9593,3.9593,3.8462,3.8462,10498.0],["1977-11-15",3.8462,3.8462,3.6199,3.8462,35581.0],["1977-11-16",3.8462,3.9593,3.733,3.733,7404.0],["1977-11-17",3.733,3.8462,3.733,3.733,4641.0],["1977-11-18",3.733,3.8462,3.733,3.8462,7293.0],["1977-11-21",3.8462,3.8462,3.733,3.733,3868.0],["1977-11-22",3.733,3.8462,3.6199,3.733,3978.0],["1977-11-23",3.733,3.8462,3.6199,3.733,10056.0],["1977-11-25",3.733,3.8462,3.733,3.733,8509.0],["1977-11-28",3.733,3.8462,3.6199,3.733,13150.0],["1977-11-29",3.733,3.733,3.6199,3.733,17017.0],["1977-11-30",3.6199,3.6199,3.5068,3.6199,7846.0],["1977-12-01",3.6199,3.733,3.5068,3.6199,33371.0],["1977-12-02",3.6199,3.733,3.6199,3.6199,11271.0],["1977-12-05",3.6199,3.733,3.6199,3.6199,15691.0],["1977-12-06",3.6199,3.733,3.6199,3.733,14586.0],["1977-12-07",3.733,3.733,3.5068,3.6199,12597.0],["1977-12-08",3.6199,3.733,3.6199,3.6199,8951.0],["1977-12-09",3.6199,3.733,3.6199,3.6199,18675.0],["1977-12-12",3.733,3.8462,3.733,3.8462,11603.0],["1977-12-13",3.8462,3.8462,3.6199,3.6199,14365.0],["1977-12-14",3.6199,3.8462,3.6199,3.733,14144.0],["1977-12-15",3.733,3.8462,3.6199,3.6199,34918.0],["1977-12-16",3.6199,3.733,3.6199,3.6199,43979.0],["1977-12-19",3.6199,3.733,3.6199,3.6199,23758.0],["1977-12-20",3.6199,3.733,3.6199,3.733,17017.0],["1977-12-21",3.733,3.733,3.6199,3.6199,15912.0],["1977-12-22",3.6199,3.733,3.6199,3.6199,8177.0],["1977-12-23",3.6199,3.733,3.6199,3.6199,23758.0],["1977-12-27",3.6199,3.6199,3.5068,3.6199,9724.0],["1977-12-28",3.6199,3.6199,3.5068,3.5068,16575.0],["1977-12-29",3.5068,3.6199,3.5068,3.6199,23647.0],["1977-12-30",3.6199,3.6199,3.5068,3.5068,61328.0],["1978-01-03",3.6199,3.733,3.6199,3.6199,9503.0],["1978-01-04",3.6199,3.733,3.5068,3.5068,8509.0],["1978-01-05",3.5068,3.6199,3.5068,3.6199,2431.0],["1978-01-06",3.6199,3.6199,3.5068,3.6199,9503.0],["1978-01-09",3.6199,3.6199,3.5068,3.5068,5746.0],["1978-01-10",3.5068,3.6199,3.5068,3.6199,11161.0],["1978-01-11",3.6199,3.8462,3.6199,3.8462,20332.0],["1978-01-12",3.8462,3.8462,3.733,3.733,11713.0],["1978-01-13",3.733,3.9593,3.733,3.8462,14586.0],["1978-01-16",3.8462,3.8462,3.733,3.733,7293.0],["1978-01-17",3.733,4.0724,3.733,4.0724,12597.0],["1978-01-18",4.0724,5.0905,4.0724,4.8643,120666.0],["1978-01-19",4.8643,5.0905,4.638,4.7511,54145.0],["1978-01-20",4.638,4.638,4.5249,4.5249,7514.0],["1978-01-23",4.5249,4.7511,4.5249,4.5249,28620.0],["1978-01-24",4.5249,4.7511,4.5249,4.7511,20111.0],["1978-01-25",4.7511,4.9774,4.7511,4.8643,20664.0],["1978-01-26",4.8643,4.9774,4.7511,4.7511,17128.0],["1978-01-27",4.7511,4.8643,4.7511,4.7511,13592.0],["1978-01-30",4.8643,4.9774,4.8643,4.9774,11050.0],["1978-01-31",4.9774,4.9774,4.8643,4.8643,21769.0],["1978-02-01",4.8643,4.9774,4.7511,4.8643,32598.0],["1978-02-02",4.8643,4.9774,4.7511,4.7511,14697.0],["1978-02-03",4.7511,4.8643,4.7511,4.8643,12818.0],["1978-02-06",4.8643,4.9774,4.638,4.638,41106.0],["1978-02-07",4.7511,4.8643,4.7511,4.7511,6299.0],["1978-02-08",4.8643,5.3167,4.8643,5.2036,48731.0],["1978-02-09",5.2036,5.2036,4.9774,5.2036,59118.0],["1978-02-10",5.2036,5.3167,5.0905,5.2036,25194.0],["1978-02-13",5.2036,5.2036,5.0905,5.0905,31714.0],["1978-02-14",5.0905,5.0905,4.9774,5.0905,13039.0],["1978-02-15",5.0905,5.0905,4.9774,5.0905,40775.0],["1978-02-16",5.0905,5.0905,4.9774,5.0905,21658.0],["1978-02-17",5.0905,5.0905,4.9774,5.0905,15912.0],["1978-02-21",5.0905,5.0905,4.8643,4.9774,17349.0],["1978-02-22",4.9774,4.9774,4.8643,4.8643,20443.0],["1978-02-23",4.8643,5.0905,4.8643,5.0905,16796.0],["1978-02-24",5.0905,5.0905,4.9774,5.0905,21769.0],["1978-02-27",4.9774,4.9774,4.7511,4.8643,20995.0],["1978-02-28",4.8643,4.8643,4.7511,4.8643,5194.0],["1978-03-01",4.8643,4.8643,4.638,4.8643,27957.0],["1978-03-02",4.8643,4.9774,4.7511,4.8643,11271.0],["1978-03-03",4.8643,4.9774,4.8643,4.9774,7183.0],["1978-03-06",4.9774,4.9774,4.8643,4.9774,8840.0],["1978-03-07",4.8643,4.8643,4.7511,4.7511,10277.0],["1978-03-08",4.7511,4.9774,4.7511,4.8643,16244.0],["1978-03-09",4.8643,5.0905,4.8643,4.9774,29062.0],["1978-03-10",4.9774,5.2036,4.9774,5.0905,18675.0],["1978-03-13",5.0905,5.2036,4.9774,4.9774,8951.0],["1978-03-14",4.9774,5.0905,4.8643,5.0905,7846.0],["1978-03-15",5.0905,5.7692,5.0905,5.7692,207961.0],["1978-03-16",5.7692,5.8824,5.6561,5.8824,88732.0],["1978-03-17",5.8824,5.9955,5.7692,5.9955,44974.0],["1978-03-20",5.9955,5.9955,5.7692,5.8824,42543.0],["1978-03-21",5.8824,5.9955,5.7692,5.7692,50167.0],["1978-03-22",5.7692,5.8824,5.6561,5.6561,20001.0],["1978-03-23",5.6561,5.9955,5.6561,5.8824,16465.0],["1978-03-27",5.8824,6.5611,5.8824,6.448,108511.0],["1978-03-28",6.448,6.5611,6.3348,6.448,71825.0],["1978-03-29",6.5611,6.7873,6.5611,6.7873,57792.0],["1978-03-30",6.7873,6.7873,6.3348,6.5611,49394.0],["1978-03-31",6.5611,6.6742,6.448,6.6742,23647.0],["1978-04-03",6.6742,6.6742,6.5611,6.5611,25968.0],["1978-04-04",6.5611,6.5611,6.448,6.5611,20001.0],["1978-04-05",6.5611,6.9005,6.448,6.7873,43758.0],["1978-04-06",6.7873,7.1267,6.7873,7.1267,48952.0],["1978-04-07",7.1267,7.2398,7.0136,7.0136,93483.0],["1978-04-10",7.0136,7.2398,7.0136,7.2398,28399.0],["1978-04-11",7.2398,7.3529,7.1267,7.3529,98345.0],["1978-04-12",7.3529,7.3529,7.1267,7.1267,34034.0],["1978-04-13",7.1267,7.1267,7.0136,7.0136,33040.0],["1978-04-14",7.0136,7.1267,6.9005,6.9005,40885.0],["1978-04-17",6.9005,7.0136,6.5611,6.9005,67626.0],["1978-04-18",6.9005,6.9005,6.6742,6.6742,24973.0],["1978-04-19",6.6742,6.9005,6.5611,6.5611,25305.0],["1978-04-20",6.5611,6.6742,6.448,6.6742,16354.0],["1978-04-21",6.5611,6.5611,6.448,6.448,19117.0],["1978-04-24",6.448,6.448,6.2217,6.2217,34697.0],["1978-04-25",6.2217,6.2217,5.8824,5.8824,50057.0],["1978-04-26",5.8824,6.2217,5.7692,6.2217,55140.0],["1978-04-27",6.2217,6.3348,6.1086,6.2217,16133.0],["1978-04-28",6.2217,6.3348,6.1086,6.2217,18343.0],["1978-05-01",6.2217,6.448,6.2217,6.448,14476.0],["1978-05-02",6.448,6.6742,6.448,6.5611,17017.0],["1978-05-03",6.5611,6.6742,6.448,6.448,46631.0],["1978-05-04",6.448,6.448,6.2217,6.2217,16575.0],["1978-05-05",6.2217,6.3348,6.2217,6.2217,23205.0],["1978-05-08",6.2217,6.448,6.2217,6.2217,21769.0],["1978-05-09",6.2217,6.448,6.2217,6.448,29062.0],["1978-05-10",6.448,6.7873,6.448,6.5611,54698.0],["1978-05-11",6.5611,6.6742,6.3348,6.3348,15802.0],["1978-05-12",6.5611,6.7873,6.5611,6.7873,32708.0],["1978-05-15",6.7873,6.7873,6.6742,6.7873,35250.0],["1978-05-16",6.7873,6.7873,6.5611,6.6742,24421.0],["1978-05-17",6.6742,6.6742,6.448,6.5611,16133.0],["1978-05-18",6.5611,6.7873,6.448,6.5611,31382.0],["1978-05-19",6.5611,6.5611,6.448,6.5611,16686.0],["1978-05-22",6.5611,6.5611,6.3348,6.3348,28288.0],["1978-05-23",6.3348,6.448,5.9955,6.1086,20995.0],["1978-05-24",6.1086,6.1086,5.9955,6.1086,10608.0],["1978-05-25",6.1086,6.448,6.1086,6.2217,21879.0],["1978-05-26",6.2217,6.2217,5.9955,5.9955,7846.0],["1978-05-30",5.9955,5.9955,5.7692,5.8824,17680.0],["1978-05-31",5.8824,6.2217,5.7692,5.9955,15028.0],["1978-06-01",5.9955,6.1086,5.9955,6.1086,2873.0],["1978-06-02",6.1086,6.2217,6.1086,6.2217,11161.0],["1978-06-05",6.2217,6.2217,6.1086,6.1086,13592.0],["1978-06-06",6.1086,6.2217,5.9955,5.9955,15360.0],["1978-06-07",5.9955,6.2217,5.9955,6.1086,19448.0],["1978-06-08",6.1086,6.3348,5.9955,6.3348,15691.0],["1978-06-09",6.3348,6.3348,6.2217,6.3348,43206.0],["1978-06-12",6.3348,6.3348,6.2217,6.3348,16465.0],["1978-06-13",6.3348,6.3348,6.2217,6.2217,4973.0],["1978-06-14",6.2217,6.2217,5.9955,5.9955,22874.0],["1978-06-15",5.9955,6.1086,5.9955,5.9955,9835.0],["1978-06-16",5.9955,5.9955,5.7692,5.8824,18564.0],["1978-06-19",5.7692,5.7692,5.543,5.7692,22542.0],["1978-06-20",5.7692,5.8824,5.543,5.543,67295.0],["1978-06-21",5.543,5.6561,5.4299,5.4299,14586.0],["1978-06-22",5.4299,5.543,5.4299,5.543,14586.0],["1978-06-23",5.543,5.543,5.4299,5.4299,5857.0],["1978-06-26",5.4299,5.543,5.4299,5.4299,20332.0],["1978-06-27",5.4299,5.543,5.4299,5.543,10387.0],["1978-06-28",5.4299,5.4299,5.2036,5.3167,16354.0],["1978-06-29",5.3167,5.8824,5.3167,5.7692,24200.0],["1978-06-30",5.7692,5.9955,5.7692,5.8824,7072.0],["1978-07-03",5.8824,5.8824,5.6561,5.7692,8067.0],["1978-07-05",5.7692,5.7692,5.4299,5.543,17128.0],["1978-07-06",5.543,5.543,5.3167,5.3167,12818.0],["1978-07-07",5.3167,5.543,5.3167,5.4299,29393.0],["1978-07-10",5.4299,5.543,5.3167,5.3167,14255.0],["1978-07-11",5.3167,5.4299,5.3167,5.4299,19669.0],["1978-07-12",5.4299,5.4299,5.3167,5.3167,18343.0],["1978-07-13",5.3167,5.3167,5.2036,5.2036,17349.0],["1978-07-14",5.3167,5.543,5.3167,5.543,36355.0],["1978-07-17",5.543,5.6561,5.3167,5.3167,21769.0],["1978-07-18",5.3167,5.4299,5.2036,5.2036,20222.0],["1978-07-19",5.2036,5.4299,4.9774,5.4299,95030.0],["1978-07-20",5.4299,5.543,5.2036,5.3167,35581.0],["1978-07-21",5.3167,5.4299,5.2036,5.2036,7404.0],["1978-07-24",5.2036,5.3167,5.0905,5.0905,7735.0],["1978-07-25",5.0905,5.3167,5.0905,5.2036,17901.0],["1978-07-26",5.3167,5.4299,5.3167,5.4299,6299.0],["1978-07-27",5.4299,5.543,5.3167,5.3167,8509.0],["1978-07-28",5.3167,5.4299,5.2036,5.3167,8288.0],["1978-07-31",5.3167,5.4299,5.2036,5.4299,14807.0],["1978-08-01",5.4299,5.4299,5.2036,5.3167,19448.0],["1978-08-02",5.3167,5.4299,5.3167,5.3167,14365.0],["1978-08-03",5.3167,5.543,5.3167,5.3167,24200.0],["1978-08-04",5.3167,5.4299,5.2036,5.3167,8398.0],["1978-08-07",5.3167,5.3167,5.3167,5.3167,17901.0],["1978-08-08",5.3167,5.3167,5.0905,5.2036,21769.0],["1978-08-09",5.2036,5.3167,5.2036,5.2036,22321.0],["1978-08-10",5.2036,5.3167,5.0905,5.0905,23537.0],["1978-08-11",5.0905,5.3167,5.0905,5.3167,20995.0],["1978-08-14",5.3167,5.543,5.2036,5.543,42764.0],["1978-08-15",5.543,5.543,5.4299,5.543,22874.0],["1978-08-16",5.543,5.543,5.4299,5.543,23979.0],["1978-08-17",5.543,5.7692,5.543,5.6561,36576.0],["1978-08-18",5.6561,5.8824,5.543,5.8824,51272.0],["1978-08-21",5.8824,6.2217,5.8824,6.2217,56245.0],["1978-08-22",6.2217,6.2217,5.9955,5.9955,46742.0],["1978-08-23",5.9955,6.1086,5.9955,6.1086,42432.0],["1978-08-24",6.1086,6.1086,5.8824,6.1086,46189.0],["1978-08-25",6.1086,6.1086,5.7692,5.7692,35139.0],["1978-08-28",5.7692,5.7692,5.6561,5.7692,22984.0],["1978-08-29",5.7692,5.8824,5.543,5.543,77350.0],["1978-08-30",5.543,5.6561,5.4299,5.6561,39007.0],["1978-08-31",5.6561,5.6561,5.4299,5.543,15249.0],["1978-09-01",5.543,5.6561,5.4299,5.6561,8840.0],["1978-09-05",5.6561,5.6561,5.4299,5.543,17901.0],["1978-09-06",5.543,5.6561,5.4299,5.4299,32708.0],["1978-09-07",5.4299,5.6561,5.4299,5.6561,31051.0],["1978-09-08",5.6561,5.9955,5.6561,5.8824,68842.0],["1978-09-11",5.8824,5.9955,5.8824,5.8824,33150.0],["1978-09-12",5.8824,5.9955,5.7692,5.7692,30498.0],["1978-09-13",5.7692,5.8824,5.7692,5.8824,34255.0],["1978-09-14",5.7692,5.7692,5.6561,5.6561,20885.0],["1978-09-15",5.6561,5.7692,5.4299,5.543,28730.0],["1978-09-18",5.543,5.6561,5.4299,5.4299,24089.0],["1978-09-19",5.4299,5.6561,5.4299,5.6561,6078.0],["1978-09-20",5.6561,5.6561,5.3167,5.3167,23647.0],["1978-09-21",5.3167,5.3167,5.2036,5.2036,9172.0],["1978-09-22",5.3167,5.4299,5.3167,5.3167,11934.0],["1978-09-25",5.3167,5.4299,5.3167,5.4299,14697.0],["1978-09-26",5.4299,5.543,5.3167,5.4299,8398.0],["1978-09-27",5.4299,5.6561,5.4299,5.543,18896.0],["1978-09-28",5.543,5.6561,5.4299,5.4299,13371.0],["1978-09-29",5.4299,5.6561,5.3167,5.543,15691.0],["1978-10-02",5.543,5.543,5.4299,5.4299,6299.0],["1978-10-03",5.4299,5.4299,5.3167,5.3167,13702.0],["1978-10-04",5.3167,5.3167,5.2036,5.2036,20222.0],["1978-10-05",5.3167,5.4299,5.3167,5.3167,7183.0],["1978-10-06",5.3167,5.4299,5.2036,5.3167,9835.0],["1978-10-09",5.3167,5.4299,5.2036,5.2036,8398.0],["1978-10-10",5.2036,5.4299,5.2036,5.2036,7072.0],["1978-10-11",5.2036,5.4299,5.2036,5.3167,45968.0],["1978-10-12",5.3167,5.3167,5.2036,5.3167,7404.0],["1978-10-13",5.3167,5.3167,5.2036,5.2036,4089.0],["1978-10-16",5.2036,5.3167,5.0905,5.0905,9172.0],["1978-10-17",5.0905,5.0905,4.9774,4.9774,17680.0],["1978-10-18",4.9774,5.0905,4.638,4.7511,30498.0],["1978-10-19",4.7511,4.7511,4.638,4.638,12045.0],["1978-10-20",4.638,4.638,4.0724,4.1855,40554.0],["1978-10-23",4.1855,4.5249,4.1855,4.5249,29393.0],["1978-10-24",4.5249,4.5249,4.2986,4.2986,9724.0],["1978-10-25",4.2986,4.4118,4.1855,4.1855,18675.0],["1978-10-26",4.1855,4.2986,4.0724,4.0724,33482.0],["1978-10-27",4.0724,4.1855,4.0724,4.0724,24421.0],["1978-10-30",3.9593,3.9593,3.733,3.9593,53040.0],["1978-10-31",3.9593,3.9593,3.6199,3.8462,29614.0],["1978-11-01",3.8462,3.9593,3.733,3.9593,20332.0],["1978-11-02",4.0724,4.4118,4.0724,4.1855,27736.0],["1978-11-03",4.1855,4.4118,4.0724,4.1855,13150.0],["1978-11-06",4.1855,4.4118,4.1855,4.2986,9835.0],["1978-11-07",4.2986,4.4118,4.2986,4.2986,8509.0],["1978-11-08",4.2986,4.4118,4.2986,4.4118,4420.0],["1978-11-09",4.4118,4.4118,4.2986,4.2986,3426.0],["1978-11-10",4.2986,4.4118,4.2986,4.2986,6520.0],["1978-11-13",4.2986,4.2986,4.1855,4.1855,10719.0],["1978-11-14",4.1855,4.2986,4.1855,4.1855,46521.0],["1978-11-15",4.1855,4.2986,4.1855,4.1855,7072.0],["1978-11-16",4.1855,4.2986,4.0724,4.1855,18454.0],["1978-11-17",4.1855,4.2986,4.1855,4.1855,6299.0],["1978-11-20",4.1855,4.2986,4.0724,4.0724,17128.0],["1978-11-21",4.0724,4.2986,4.0724,4.0724,23979.0],["1978-11-22",4.0724,4.0724,3.9593,4.0724,8509.0],["1978-11-24",4.0724,4.0724,3.9593,3.9593,6078.0],["1978-11-27",3.9593,4.1855,3.9593,3.9593,25747.0],["1978-11-28",3.9593,3.9593,3.8462,3.8462,8951.0],["1978-11-29",3.8462,3.8462,3.733,3.733,17459.0],["1978-11-30",3.733,3.8462,3.6199,3.733,15691.0],["1978-12-01",3.733,3.8462,3.733,3.733,14918.0],["1978-12-04",3.733,3.8462,3.733,3.733,18675.0],["1978-12-05",3.733,3.8462,3.733,3.733,10719.0],["1978-12-06",3.733,3.8462,3.733,3.8462,12155.0],["1978-12-07",3.8462,3.8462,3.6199,3.6199,7956.0],["1978-12-08",3.6199,3.733,3.6199,3.6199,13260.0],["1978-12-11",3.6199,3.733,3.6199,3.6199,9282.0],["1978-12-12",3.6199,3.733,3.6199,3.6199,26520.0],["1978-12-13",3.6199,3.733,3.5068,3.5068,23095.0],["1978-12-14",3.5068,3.6199,3.5068,3.5068,10498.0],["1978-12-15",3.5068,3.6199,3.5068,3.5068,15470.0],["1978-12-18",3.5068,3.6199,3.3937,3.3937,21548.0],["1978-12-19",3.3937,3.5068,3.3937,3.5068,17238.0],["1978-12-20",3.5068,3.5068,3.3937,3.3937,24200.0],["1978-12-21",3.3937,3.6199,3.3937,3.5068,23647.0],["1978-12-22",3.5068,3.733,3.3937,3.6199,56687.0],["1978-12-26",3.6199,3.733,3.5068,3.6199,29835.0],["1978-12-27",3.6199,3.733,3.5068,3.5068,34808.0],["1978-12-28",3.5068,3.6199,3.5068,3.5068,50830.0],["1978-12-29",3.5068,3.6199,3.3937,3.5068,86301.0],["1979-01-02",3.6199,3.733,3.6199,3.733,7735.0],["1979-01-03",3.733,3.9593,3.733,3.8462,19448.0],["1979-01-04",3.9593,4.1855,3.9593,4.0724,22432.0],["1979-01-05",4.1855,4.2986,4.1855,4.1855,20885.0],["1979-01-08",4.1855,4.1855,4.0724,4.0724,13260.0],["1979-01-09",4.0724,4.1855,4.0724,4.0724,6188.0],["1979-01-10",4.0724,4.1855,3.9593,3.9593,11161.0],["1979-01-11",3.9593,4.0724,3.9593,4.0724,4862.0],["1979-01-12",4.0724,4.1855,3.9593,3.9593,9172.0],["1979-01-15",3.9593,4.0724,3.9593,4.0724,8067.0],["1979-01-16",3.9593,3.9593,3.8462,3.8462,7183.0],["1979-01-17",3.8462,3.9593,3.8462,3.9593,7072.0],["1979-01-18",3.9593,4.2986,3.9593,4.1855,23537.0],["1979-01-19",4.1855,4.2986,4.0724,4.1855,32045.0],["1979-01-22",4.1855,4.1855,3.9593,3.9593,13702.0],["1979-01-23",3.9593,4.1855,3.9593,4.1855,6520.0],["1979-01-24",4.1855,4.1855,4.0724,4.1855,16796.0],["1979-01-25",4.1855,4.1855,4.0724,4.0724,4199.0],["1979-01-26",4.0724,4.0724,3.8462,3.9593,24089.0],["1979-01-29",3.9593,4.0724,3.9593,4.0724,26520.0],["1979-01-30",4.1855,4.7511,4.1855,4.5249,134589.0],["1979-01-31",4.5249,4.5249,4.4118,4.5249,22321.0],["1979-02-01",4.5249,4.5249,4.4118,4.5249,10719.0],["1979-02-02",4.5249,4.5249,4.2986,4.4118,8619.0],["1979-02-05",4.4118,4.4118,4.0724,4.1855,6741.0],["1979-02-06",4.1855,4.1855,3.9593,4.0724,10608.0],["1979-02-07",4.0724,4.1855,4.0724,4.0724,10277.0],["1979-02-08",4.0724,4.1855,4.0724,4.1855,4089.0],["1979-02-09",4.1855,4.2986,4.1855,4.1855,8951.0],["1979-02-12",4.1855,4.2986,4.0724,4.2986,12818.0],["1979-02-13",4.2986,4.4118,4.1855,4.2986,14255.0],["1979-02-14",4.2986,4.2986,4.1855,4.1855,8509.0],["1979-02-15",4.1855,4.2986,4.1855,4.1855,14807.0],["1979-02-16",4.1855,4.2986,4.0724,4.2986,22874.0],["1979-02-20",4.2986,4.2986,4.0724,4.0724,7735.0],["1979-02-21",4.0724,4.2986,4.0724,4.1855,24642.0],["1979-02-22",4.1855,4.1855,4.0724,4.0724,3647.0],["1979-02-23",4.0724,4.1855,4.0724,4.0724,3647.0],["1979-02-26",4.0724,4.1855,4.0724,4.0724,6409.0],["1979-02-27",4.0724,4.0724,4.0724,4.0724,8730.0],["1979-02-28",4.0724,4.1855,4.0724,4.1855,16796.0],["1979-03-01",4.1855,4.2986,4.0724,4.1855,57792.0],["1979-03-02",4.1855,4.1855,4.0724,4.1855,7072.0],["1979-03-05",4.1855,4.1855,4.0724,4.1855,23979.0],["1979-03-06",4.1855,4.2986,4.0724,4.1855,27404.0],["1979-03-07",4.1855,4.1855,4.0724,4.0724,4641.0],["1979-03-08",4.0724,4.1855,4.0724,4.0724,13039.0],["1979-03-09",4.0724,4.1855,4.0724,4.1855,102213.0],["1979-03-12",4.1855,4.1855,4.0724,4.0724,10056.0],["1979-03-13",4.0724,4.1855,3.9593,3.9593,24200.0],["1979-03-14",3.9593,4.0724,3.9593,3.9593,13923.0],["1979-03-15",3.9593,4.1855,3.9593,4.0724,12045.0],["1979-03-16",4.0724,4.1855,3.9593,3.9593,9724.0],["1979-03-19",4.0724,4.1855,4.0724,4.0724,15139.0],["1979-03-20",4.0724,4.1855,4.0724,4.1855,12487.0],["1979-03-21",4.1855,4.1855,3.9593,3.9593,25305.0],["1979-03-22",3.9593,4.0724,3.9593,3.9593,7293.0],["1979-03-23",3.9593,4.0724,3.9593,4.0724,6078.0],["1979-03-26",4.0724,4.0724,3.9593,3.9593,22100.0],["1979-03-27",3.9593,4.0724,3.9593,3.9593,7404.0],["1979-03-28",3.9593,4.0724,3.9593,3.9593,5525.0],["1979-03-29",3.9593,4.0724,3.9593,3.9593,4862.0],["1979-03-30",3.9593,4.0724,3.9593,3.9593,6851.0],["1979-04-02",3.9593,3.9593,3.9593,3.9593,4973.0],["1979-04-03",3.9593,4.0724,3.8462,3.8462,15028.0],["1979-04-04",3.8462,4.0724,3.8462,3.9593,9061.0],["1979-04-05",3.9593,4.0724,3.9593,3.9593,11382.0],["1979-04-06",3.9593,4.0724,3.9593,4.0724,17459.0],["1979-04-09",4.0724,4.0724,3.8462,3.9593,19338.0],["1979-04-10",3.9593,4.0724,3.8462,4.0724,16244.0],["1979-04-11",4.0724,4.1855,4.0724,4.0724,30056.0],["1979-04-12",4.0724,4.5249,4.0724,4.5249,101550.0],["1979-04-16",4.4118,4.4118,4.2986,4.4118,20001.0],["1979-04-17",4.4118,4.5249,4.2986,4.5249,47957.0],["1979-04-18",4.638,4.8643,4.638,4.7511,48289.0],["1979-04-19",4.7511,4.7511,4.5249,4.7511,43979.0],["1979-04-20",4.7511,4.8643,4.638,4.7511,27625.0],["1979-04-23",4.7511,4.8643,4.638,4.7511,12487.0],["1979-04-24",4.7511,4.7511,4.4118,4.5249,30056.0],["1979-04-25",4.5249,4.5249,4.2986,4.4118,13039.0],["1979-04-26",4.4118,4.5249,4.4118,4.4118,10056.0],["1979-04-27",4.4118,4.5249,4.2986,4.4118,3647.0],["1979-04-30",4.4118,4.4118,4.2986,4.4118,11824.0],["1979-05-01",4.4118,4.4118,4.2986,4.4118,6299.0],["1979-05-02",4.4118,4.4118,4.2986,4.4118,21879.0],["1979-05-03",4.4118,4.8643,4.4118,4.8643,47073.0],["1979-05-04",4.8643,5.2036,4.7511,4.9774,69284.0],["1979-05-07",4.9774,4.9774,4.638,4.638,15360.0],["1979-05-08",4.638,4.7511,4.5249,4.7511,9282.0],["1979-05-09",4.7511,4.8643,4.5249,4.638,18454.0],["1979-05-10",4.638,4.638,4.4118,4.5249,9614.0],["1979-05-11",4.4118,4.4118,4.2986,4.2986,34476.0],["1979-05-14",4.2986,4.4118,4.1855,4.1855,4531.0],["1979-05-15",4.1855,4.2986,4.1855,4.1855,18896.0],["1979-05-16",4.2986,4.4118,4.2986,4.4118,6299.0],["1979-05-17",4.4118,4.4118,4.2986,4.2986,5857.0],["1979-05-18",4.4118,4.638,4.4118,4.638,16796.0],["1979-05-21",4.638,4.638,4.2986,4.4118,38344.0],["1979-05-22",4.4118,4.638,4.4118,4.638,24752.0],["1979-05-23",4.5249,4.5249,4.4118,4.4118,11713.0],["1979-05-24",4.4118,4.5249,4.4118,4.4118,5746.0],["1979-05-25",4.4118,4.5249,4.4118,4.4118,3205.0],["1979-05-29",4.4118,4.5249,4.4118,4.5249,13592.0],["1979-05-30",4.5249,4.5249,4.2986,4.4118,11824.0],["1979-05-31",4.4118,4.4118,4.2986,4.4118,4862.0],["1979-06-01",4.4118,4.4118,4.2986,4.2986,5636.0],["1979-06-04",4.2986,4.4118,4.2986,4.2986,9061.0],["1979-06-05",4.2986,4.4118,4.2986,4.2986,6188.0],["1979-06-06",4.2986,4.4118,4.2986,4.2986,6409.0],["1979-06-07",4.2986,4.4118,4.1855,4.1855,12708.0],["1979-06-08",4.1855,4.1855,3.9593,4.0724,34034.0],["1979-06-11",4.0724,4.1855,4.0724,4.0724,15802.0],["1979-06-12",4.0724,4.1855,3.9593,4.1855,15249.0],["1979-06-13",4.1855,4.2986,4.0724,4.1855,9835.0],["1979-06-14",4.0724,4.0724,4.0724,4.0724,3315.0],["1979-06-15",4.0724,4.0724,3.9593,4.0724,11934.0],["1979-06-18",4.0724,4.0724,3.9593,4.0724,13813.0],["1979-06-19",4.0724,4.0724,3.9593,3.9593,4973.0],["1979-06-20",3.9593,4.0724,3.9593,3.9593,2431.0],["1979-06-21",3.9593,4.0724,3.9593,3.9593,7072.0],["1979-06-22",3.9593,4.0724,3.9593,3.9593,4310.0],["1979-06-25",3.9593,4.0724,3.9593,4.0724,11050.0],["1979-06-26",4.0724,4.1855,3.9593,4.0724,12155.0],["1979-06-27",4.0724,4.0724,3.9593,4.0724,6188.0],["1979-06-28",4.0724,4.0724,3.9593,3.9593,2542.0],["1979-06-29",3.9593,4.0724,3.9593,4.0724,15028.0],["1979-07-02",4.0724,4.0724,3.9593,3.9593,27294.0],["1979-07-03",3.9593,4.0724,3.9593,3.9593,23537.0],["1979-07-05",3.9593,4.0724,3.9593,3.9593,9945.0],["1979-07-06",3.9593,4.0724,3.9593,3.9593,3426.0],["1979-07-09",3.9593,4.0724,3.9593,4.0724,18122.0],["1979-07-10",4.0724,4.0724,3.9593,3.9593,13371.0],["1979-07-11",3.9593,4.0724,3.9593,3.9593,16023.0],["1979-07-12",3.9593,4.1855,3.9593,3.9593,84091.0],["1979-07-13",3.9593,3.9593,3.9593,3.9593,5525.0],["1979-07-16",3.9593,4.0724,3.9593,3.9593,17901.0],["1979-07-17",3.9593,3.9593,3.9593,3.9593,9503.0],["1979-07-18",3.9593,4.0724,3.8462,3.8462,13150.0],["1979-07-19",3.8462,3.9593,3.8462,3.8462,6741.0],["1979-07-20",3.8462,4.0724,3.733,3.9593,22211.0],["1979-07-23",3.9593,3.9593,3.8462,3.9593,7735.0],["1979-07-24",3.9593,3.9593,3.8462,3.9593,11271.0],["1979-07-25",3.9593,3.9593,3.8462,3.9593,14365.0],["1979-07-26",3.9593,3.9593,3.9593,3.9593,14365.0],["1979-07-27",3.9593,4.0724,3.9593,4.0724,15581.0],["1979-07-30",4.0724,4.0724,3.9593,3.9593,5194.0],["1979-07-31",3.9593,3.9593,3.9593,3.9593,4641.0],["1979-08-01",3.9593,4.0724,3.9593,3.9593,9614.0],["1979-08-02",3.9593,4.0724,3.8462,3.9593,12376.0],["1979-08-03",3.9593,3.9593,3.8462,3.8462,8067.0],["1979-08-06",3.8462,3.9593,3.8462,3.8462,14365.0],["1979-08-07",3.8462,3.9593,3.8462,3.9593,12818.0],["1979-08-08",3.9593,4.1855,3.9593,4.0724,23095.0],["1979-08-09",4.0724,4.1855,4.0724,4.1855,7735.0],["1979-08-10",4.1855,4.1855,4.0724,4.1855,10608.0],["1979-08-13",4.1855,4.2986,4.1855,4.1855,11492.0],["1979-08-14",4.1855,4.2986,4.1855,4.2986,10829.0],["1979-08-15",4.2986,4.5249,4.2986,4.5249,21879.0],["1979-08-16",4.5249,4.5249,4.2986,4.5249,34366.0],["1979-08-17",4.5249,4.5249,4.4118,4.5249,11492.0],["1979-08-20",4.5249,4.5249,4.2986,4.2986,12818.0],["1979-08-21",4.2986,4.5249,4.2986,4.5249,9061.0],["1979-08-22",4.4118,4.4118,4.2986,4.2986,7404.0],["1979-08-23",4.2986,4.4118,4.2986,4.2986,2873.0],["1979-08-24",4.2986,4.2986,4.1855,4.1855,15691.0],["1979-08-27",4.1855,4.2986,4.1855,4.1855,7404.0],["1979-08-28",4.1855,4.1855,4.0724,4.0724,12597.0],["1979-08-29",4.0724,4.2986,4.0724,4.2986,25415.0],["1979-08-30",4.2986,4.4118,4.2986,4.4118,7514.0],["1979-08-31",4.4118,4.638,4.2986,4.5249,83870.0],["1979-09-04",4.5249,4.5249,4.2986,4.4118,5857.0],["1979-09-05",4.2986,4.2986,4.1855,4.1855,17128.0],["1979-09-06",4.1855,4.2986,4.0724,4.0724,11824.0],["1979-09-07",4.0724,4.2986,4.0724,4.2986,18896.0],["1979-09-10",4.1855,4.1855,4.0724,4.1855,6188.0],["1979-09-11",4.1855,4.1855,4.0724,4.0724,13481.0],["1979-09-12",4.0724,4.0724,3.9593,4.0724,12597.0],["1979-09-13",4.0724,4.0724,3.9593,4.0724,9393.0],["1979-09-14",4.0724,4.1855,4.0724,4.0724,15139.0],["1979-09-17",4.0724,4.1855,3.9593,4.0724,11824.0],["1979-09-18",4.0724,4.0724,3.9593,4.0724,11492.0],["1979-09-19",3.9593,3.9593,3.733,3.8462,55361.0],["1979-09-20",3.8462,3.9593,3.8462,3.9593,19669.0],["1979-09-21",3.9593,3.9593,3.8462,3.8462,5415.0],["1979-09-24",3.8462,3.9593,3.733,3.8462,19117.0],["1979-09-25",3.8462,3.8462,3.733,3.733,12376.0],["1979-09-26",3.733,3.8462,3.733,3.8462,7183.0],["1979-09-27",3.8462,3.8462,3.733,3.733,10056.0],["1979-09-28",3.733,3.8462,3.6199,3.8462,40001.0],["1979-10-01",3.8462,3.8462,3.6199,3.6199,5967.0],["1979-10-02",3.6199,3.8462,3.6199,3.6199,13150.0],["1979-10-03",3.6199,3.733,3.6199,3.6199,18343.0],["1979-10-04",3.6199,3.733,3.6199,3.733,14918.0],["1979-10-05",3.733,3.9593,3.6199,3.8462,14586.0],["1979-10-08",3.8462,3.9593,3.8462,3.8462,6962.0],["1979-10-09",3.8462,3.9593,3.6199,3.6199,15912.0],["1979-10-10",3.6199,3.6199,3.3937,3.3937,42101.0],["1979-10-11",3.3937,3.5068,3.3937,3.5068,16133.0],["1979-10-12",3.5068,3.5068,3.3937,3.3937,6520.0],["1979-10-15",3.3937,3.5068,3.1674,3.3937,23758.0],["1979-10-16",3.3937,3.3937,3.2805,3.2805,11824.0],["1979-10-17",3.2805,3.5068,3.2805,3.3937,5746.0],["1979-10-18",3.3937,3.3937,3.2805,3.2805,5746.0],["1979-10-19",3.2805,3.2805,3.1674,3.1674,49283.0],["1979-10-22",3.1674,3.2805,3.0543,3.2805,15470.0],["1979-10-23",3.2805,3.2805,3.1674,3.2805,10277.0],["1979-10-24",3.1674,3.1674,3.0543,3.0543,8840.0],["1979-10-25",3.0543,3.2805,3.0543,3.1674,24421.0],["1979-10-26",3.1674,3.2805,3.1674,3.1674,8288.0],["1979-10-29",3.1674,3.2805,3.1674,3.1674,4089.0],["1979-10-30",3.2805,3.5068,3.2805,3.5068,18675.0],["1979-10-31",3.5068,3.5068,3.2805,3.2805,19559.0],["1979-11-01",3.2805,3.3937,3.2805,3.2805,7956.0],["1979-11-02",3.2805,3.3937,3.2805,3.3937,3647.0],["1979-11-05",3.2805,3.2805,3.2805,3.2805,2431.0],["1979-11-06",3.2805,3.2805,3.1674,3.1674,13260.0],["1979-11-07",3.1674,3.2805,3.0543,3.1674,6299.0],["1979-11-08",3.1674,3.3937,3.1674,3.3937,6409.0],["1979-11-09",3.3937,3.3937,3.2805,3.2805,2652.0],["1979-11-12",3.2805,3.3937,3.0543,3.3937,66079.0],["1979-11-13",3.3937,3.3937,3.1674,3.1674,8619.0],["1979-11-14",3.1674,3.3937,3.1674,3.3937,6078.0],["1979-11-15",3.3937,3.5068,3.2805,3.2805,4641.0],["1979-11-16",3.2805,3.3937,3.2805,3.2805,6078.0],["1979-11-19",3.2805,3.2805,3.1674,3.1674,10940.0],["1979-11-20",3.1674,3.3937,3.1674,3.1674,20664.0],["1979-11-21",3.1674,3.2805,3.1674,3.1674,21769.0],["1979-11-23",3.1674,3.2805,3.1674,3.1674,4089.0],["1979-11-26",3.1674,3.5068,3.1674,3.5068,23095.0],["1979-11-27",3.5068,3.8462,3.5068,3.5068,50278.0],["1979-11-28",3.5068,3.6199,3.2805,3.2805,22211.0],["1979-11-29",3.2805,3.3937,3.2805,3.2805,10498.0],["1979-11-30",3.2805,3.3937,3.2805,3.2805,18233.0],["1979-12-03",3.2805,3.3937,3.1674,3.2805,14034.0],["1979-12-04",3.2805,3.3937,3.1674,3.3937,40664.0],["1979-12-05",3.3937,3.5068,3.2805,3.3937,14144.0],["1979-12-06",3.3937,3.5068,3.3937,3.3937,7183.0],["1979-12-07",3.3937,3.5068,3.3937,3.3937,13150.0],["1979-12-10",3.3937,3.5068,3.3937,3.3937,12597.0],["1979-12-11",3.3937,3.5068,3.3937,3.3937,19890.0],["1979-12-12",3.3937,3.5068,3.3937,3.3937,8398.0],["1979-12-13",3.3937,3.5068,3.3937,3.5068,18454.0],["1979-12-14",3.6199,3.8462,3.6199,3.733,62985.0],["1979-12-17",3.733,3.8462,3.6199,3.6199,23426.0],["1979-12-18",3.6199,3.6199,3.3937,3.3937,20774.0],["1979-12-19",3.3937,3.5068,3.3937,3.3937,21769.0],["1979-12-20",3.3937,3.5068,3.3937,3.3937,18343.0],["1979-12-21",3.3937,3.6199,3.3937,3.6199,18896.0],["1979-12-24",3.6199,3.6199,3.5068,3.5068,8177.0],["1979-12-26",3.5068,3.6199,3.5068,3.6199,17459.0],["1979-12-27",3.6199,3.733,3.5068,3.5068,32266.0],["1979-12-28",3.5068,3.6199,3.5068,3.6199,34587.0],["1979-12-31",3.6199,3.733,3.5068,3.6199,39007.0],["1980-01-02",3.6199,3.733,3.5068,3.6199,12155.0],["1980-01-03",3.5068,3.5068,3.3937,3.3937,22874.0],["1980-01-04",3.3937,3.5068,3.3937,3.5068,4089.0],["1980-01-07",3.5068,3.5068,3.3937,3.5068,9835.0],["1980-01-08",3.5068,3.5068,3.3937,3.5068,7293.0],["1980-01-09",3.5068,3.6199,3.5068,3.6199,5194.0],["1980-01-10",3.6199,3.6199,3.5068,3.5068,16354.0],["1980-01-11",3.5068,3.6199,3.3937,3.5068,27625.0],["1980-01-14",3.5068,3.6199,3.3937,3.3937,10719.0],["1980-01-15",3.3937,3.6199,3.3937,3.5068,7625.0],["1980-01-16",3.5068,3.6199,3.5068,3.5068,19227.0],["1980-01-17",3.5068,3.6199,3.5068,3.6199,11492.0],["1980-01-18",3.6199,3.6199,3.5068,3.5068,17680.0],["1980-01-21",3.5068,3.6199,3.5068,3.5068,10940.0],["1980-01-22",3.5068,3.5068,3.3937,3.3937,9503.0],["1980-01-23",3.3937,3.6199,3.3937,3.5068,5857.0],["1980-01-24",3.5068,3.6199,3.5068,3.5068,20664.0],["1980-01-25",3.5068,3.6199,3.5068,3.6199,3426.0],["1980-01-28",3.6199,3.733,3.5068,3.6199,27736.0],["1980-01-29",3.6199,3.6199,3.5068,3.5068,9614.0],["1980-01-30",3.5068,3.6199,3.5068,3.5068,9061.0],["1980-01-31",3.5068,3.6199,3.5068,3.5068,15028.0],["1980-02-01",3.5068,3.6199,3.5068,3.6199,6630.0],["1980-02-04",3.6199,3.733,3.5068,3.5068,42985.0],["1980-02-05",3.5068,3.733,3.5068,3.6199,21437.0],["1980-02-06",3.6199,3.733,3.6199,3.733,10829.0],["1980-02-07",3.733,3.733,3.6199,3.6199,6962.0],["1980-02-08",3.6199,3.733,3.6199,3.6199,4310.0],["1980-02-11",3.6199,3.8462,3.6199,3.6199,48841.0],["1980-02-12",3.6199,3.733,3.6199,3.733,8619.0],["1980-02-13",3.733,3.733,3.6199,3.6199,11050.0],["1980-02-14",3.6199,3.733,3.6199,3.6199,24421.0],["1980-02-15",3.733,3.8462,3.733,3.8462,11382.0],["1980-02-19",3.8462,3.8462,3.6199,3.6199,29504.0],["1980-02-20",3.6199,3.733,3.6199,3.6199,14807.0],["1980-02-21",3.6199,3.6199,3.5068,3.5068,13592.0],["1980-02-22",3.5068,3.6199,3.3937,3.3937,22100.0],["1980-02-25",3.3937,3.5068,3.3937,3.3937,8398.0],["1980-02-26",3.3937,3.5068,3.3937,3.3937,5746.0],["1980-02-27",3.3937,3.5068,3.2805,3.3937,29946.0],["1980-02-28",3.3937,3.3937,3.1674,3.2805,8619.0],["1980-02-29",3.2805,3.3937,3.2805,3.2805,20222.0],["1980-03-03",3.2805,3.3937,3.2805,3.2805,14255.0],["1980-03-04",3.2805,3.3937,3.2805,3.2805,12266.0],["1980-03-05",3.2805,3.2805,3.1674,3.1674,38233.0],["1980-03-06",3.1674,3.3937,3.1674,3.3937,7293.0],["1980-03-07",3.3937,3.3937,3.2805,3.2805,12929.0],["1980-03-10",3.2805,3.2805,3.0543,3.0543,21658.0],["1980-03-11",3.1674,3.3937,3.1674,3.2805,6630.0],["1980-03-12",3.2805,3.3937,3.2805,3.2805,5746.0],["1980-03-13",3.2805,3.2805,3.1674,3.1674,8177.0],["1980-03-14",3.1674,3.2805,3.1674,3.2805,4420.0],["1980-03-17",3.2805,3.2805,3.1674,3.1674,6962.0],["1980-03-18",3.1674,3.1674,2.9412,2.9412,15802.0],["1980-03-19",2.9412,3.0543,2.9412,3.0543,3868.0],["1980-03-20",3.0543,3.0543,2.9412,2.9412,3315.0],["1980-03-21",2.9412,3.0543,2.9412,3.0543,4310.0],["1980-03-24",3.0543,3.0543,2.9412,2.9412,20111.0],["1980-03-25",2.9412,2.9412,2.7149,2.7149,16354.0],["1980-03-26",2.7149,2.9412,2.7149,2.8281,19669.0],["1980-03-27",2.8281,2.8281,2.4887,2.4887,43095.0],["1980-03-28",2.6018,2.8281,2.6018,2.8281,33040.0],["1980-03-31",2.8281,2.8281,2.6018,2.7149,16465.0],["1980-04-01",2.7149,2.8281,2.6018,2.7149,8177.0],["1980-04-02",2.7149,2.8281,2.7149,2.7149,3426.0],["1980-04-03",2.7149,2.7149,2.6018,2.6018,7956.0],["1980-04-07",2.6018,2.7149,2.6018,2.6018,10719.0],["1980-04-08",2.6018,2.7149,2.6018,2.7149,9945.0],["1980-04-09",2.7149,2.7149,2.6018,2.7149,7846.0],["1980-04-10",2.7149,2.8281,2.7149,2.7149,7293.0],["1980-04-11",2.7149,2.8281,2.6018,2.7149,20885.0],["1980-04-14",2.7149,2.8281,2.6018,2.6018,20553.0],["1980-04-15",2.6018,2.8281,2.6018,2.6018,29062.0],["1980-04-16",2.6018,2.7149,2.6018,2.6018,8067.0],["1980-04-17",2.6018,2.7149,2.6018,2.6018,6962.0],["1980-04-18",2.6018,2.7149,2.6018,2.6018,5525.0],["1980-04-21",2.6018,2.7149,2.6018,2.7149,6299.0],["1980-04-22",2.7149,2.7149,2.6018,2.6018,18675.0],["1980-04-23",2.7149,2.7149,2.7149,2.7149,9282.0],["1980-04-24",2.7149,2.7149,2.7149,2.7149,15360.0],["1980-04-25",2.7149,2.7149,2.6018,2.7149,1437.0],["1980-04-28",2.7149,2.7149,2.6018,2.7149,9061.0],["1980-04-29",2.7149,2.7149,2.6018,2.6018,5083.0],["1980-04-30",2.6018,2.7149,2.6018,2.7149,5083.0],["1980-05-01",2.7149,2.7149,2.6018,2.7149,23316.0],["1980-05-02",2.7149,2.7149,2.6018,2.7149,18012.0],["1980-05-05",2.7149,2.7149,2.7149,2.7149,4531.0],["1980-05-06",2.7149,2.8281,2.7149,2.7149,18012.0],["1980-05-07",2.7149,2.9412,2.7149,2.8281,16244.0],["1980-05-08",2.8281,2.9412,2.7149,2.8281,10166.0],["1980-05-09",2.8281,2.8281,2.7149,2.7149,7404.0],["1980-05-12",2.7149,2.8281,2.7149,2.8281,4641.0],["1980-05-13",2.8281,2.9412,2.8281,2.8281,7072.0],["1980-05-14",2.8281,2.8281,2.8281,2.8281,3647.0],["1980-05-15",2.8281,2.8281,2.7149,2.7149,6962.0],["1980-05-16",2.7149,2.8281,2.7149,2.7149,5636.0],["1980-05-19",2.7149,2.9412,2.7149,2.8281,6851.0],["1980-05-20",2.8281,2.8281,2.7149,2.7149,6188.0],["1980-05-21",2.7149,2.8281,2.7149,2.7149,12376.0],["1980-05-22",2.7149,2.8281,2.7149,2.7149,4199.0],["1980-05-23",2.7149,2.9412,2.7149,2.9412,20111.0],["1980-05-27",2.9412,2.9412,2.7149,2.7149,10277.0],["1980-05-28",2.7149,2.8281,2.7149,2.7149,7514.0],["1980-05-29",2.7149,2.8281,2.7149,2.7149,2984.0],["1980-05-30",2.7149,2.8281,2.7149,2.7149,995.0],["1980-06-02",2.7149,2.8281,2.7149,2.8281,1326.0],["1980-06-03",2.8281,2.8281,2.7149,2.8281,7072.0],["1980-06-04",2.7149,2.7149,2.7149,2.7149,6299.0],["1980-06-05",2.7149,2.9412,2.7149,2.8281,15470.0],["1980-06-06",2.8281,2.9412,2.8281,2.8281,7735.0],["1980-06-09",2.8281,2.9412,2.8281,2.8281,8177.0],["1980-06-10",2.8281,2.9412,2.8281,2.9412,9614.0],["1980-06-11",2.9412,2.9412,2.8281,2.8281,9061.0],["1980-06-12",2.8281,2.9412,2.7149,2.9412,12818.0],["1980-06-13",2.9412,3.0543,2.8281,3.0543,14918.0],["1980-06-16",3.0543,3.1674,2.9412,3.1674,14034.0],["1980-06-17",3.2805,3.6199,3.2805,3.3937,52267.0],["1980-06-18",3.3937,3.5068,3.3937,3.3937,10056.0],["1980-06-19",3.3937,3.3937,3.1674,3.2805,11824.0],["1980-06-20",3.2805,3.3937,3.2805,3.2805,6520.0],["1980-06-23",3.2805,3.3937,3.2805,3.2805,5857.0],["1980-06-24",3.2805,3.3937,3.1674,3.3937,15691.0],["1980-06-25",3.3937,3.3937,3.1674,3.1674,10056.0],["1980-06-26",3.1674,3.2805,3.1674,3.1674,4752.0],["1980-06-27",3.1674,3.2805,3.0543,3.0543,8840.0],["1980-06-30",3.0543,3.1674,3.0543,3.0543,9393.0],["1980-07-01",3.0543,3.0543,3.0543,3.0543,5304.0],["1980-07-02",3.0543,3.1674,3.0543,3.1674,6741.0],["1980-07-03",3.1674,3.1674,3.0543,3.1674,1658.0],["1980-07-07",3.1674,3.1674,3.0543,3.0543,12708.0],["1980-07-08",3.0543,3.1674,3.0543,3.1674,16686.0],["1980-07-09",3.0543,3.0543,2.8281,2.8281,15912.0],["1980-07-10",2.9412,3.0543,2.9412,2.9412,2321.0],["1980-07-11",2.9412,3.0543,2.9412,3.0543,2210.0],["1980-07-14",3.0543,3.1674,2.9412,3.0543,8619.0],["1980-07-15",3.0543,3.0543,2.9412,3.0543,17570.0],["1980-07-16",3.0543,3.1674,3.0543,3.1674,4199.0],["1980-07-17",3.1674,3.2805,3.0543,3.2805,20664.0],["1980-07-18",3.2805,3.2805,3.1674,3.1674,18564.0],["1980-07-21",3.1674,3.5068,3.1674,3.5068,53040.0],["1980-07-22",3.5068,3.5068,3.2805,3.3937,34034.0],["1980-07-23",3.3937,3.3937,3.2805,3.2805,10166.0],["1980-07-24",3.2805,3.3937,3.2805,3.3937,6851.0],["1980-07-25",3.3937,3.5068,3.2805,3.3937,22211.0],["1980-07-28",3.3937,3.3937,3.2805,3.2805,11934.0],["1980-07-29",3.2805,3.3937,3.2805,3.3937,6741.0],["1980-07-30",3.3937,3.5068,3.2805,3.5068,30609.0],["1980-07-31",3.5068,3.5068,3.3937,3.5068,13813.0],["1980-08-01",3.5068,3.5068,3.2805,3.2805,17459.0],["1980-08-04",3.2805,3.5068,3.2805,3.2805,36907.0],["1980-08-05",3.2805,3.5068,3.2805,3.2805,11713.0],["1980-08-06",3.2805,3.3937,3.2805,3.3937,22100.0],["1980-08-07",3.3937,3.5068,3.2805,3.3937,22321.0],["1980-08-08",3.3937,3.5068,3.2805,3.5068,16465.0],["1980-08-11",3.5068,3.5068,3.3937,3.5068,27846.0],["1980-08-12",3.5068,3.733,3.3937,3.5068,124534.0],["1980-08-13",3.5068,3.9593,3.5068,3.8462,55692.0],["1980-08-14",3.8462,3.9593,3.733,3.9593,45416.0],["1980-08-15",3.9593,3.9593,3.8462,3.9593,27073.0],["1980-08-18",3.8462,3.8462,3.733,3.8462,16133.0],["1980-08-19",3.8462,3.8462,3.6199,3.6199,13592.0],["1980-08-20",3.6199,3.9593,3.6199,3.9593,15691.0],["1980-08-21",3.9593,4.0724,3.8462,4.0724,20995.0],["1980-08-22",4.0724,4.0724,3.8462,3.8462,17017.0],["1980-08-25",3.8462,3.9593,3.8462,3.9593,12376.0],["1980-08-26",3.9593,3.9593,3.8462,3.8462,12045.0],["1980-08-27",3.8462,3.8462,3.6199,3.6199,26962.0],["1980-08-28",3.6199,3.733,3.6199,3.6199,15470.0],["1980-08-29",3.6199,3.733,3.6199,3.6199,16907.0],["1980-09-02",3.6199,3.733,3.6199,3.733,13813.0],["1980-09-03",3.733,3.733,3.6199,3.733,16465.0],["1980-09-04",3.733,3.9593,3.733,3.8462,33482.0],["1980-09-05",3.8462,3.8462,3.733,3.733,23095.0],["1980-09-08",3.733,4.0724,3.733,3.8462,98124.0],["1980-09-09",3.8462,4.2986,3.8462,4.2986,85969.0],["1980-09-10",4.2986,4.5249,4.2986,4.5249,146302.0],["1980-09-11",4.5249,4.5249,4.2986,4.4118,33592.0],["1980-09-12",4.4118,4.5249,4.2986,4.4118,13481.0],["1980-09-15",4.4118,4.638,4.4118,4.5249,82102.0],["1980-09-16",4.5249,4.638,4.4118,4.4118,32377.0],["1980-09-17",4.4118,4.4118,4.2986,4.4118,20111.0],["1980-09-18",4.4118,4.4118,4.1855,4.1855,24973.0],["1980-09-19",4.1855,4.638,4.1855,4.638,80555.0],["1980-09-22",4.5249,4.5249,4.4118,4.5249,16575.0],["1980-09-23",4.5249,4.5249,4.1855,4.2986,22321.0],["1980-09-24",4.2986,4.5249,4.1855,4.2986,32377.0],["1980-09-25",4.2986,4.4118,4.1855,4.1855,28730.0],["1980-09-26",4.1855,4.2986,4.1855,4.2986,20553.0],["1980-09-29",4.2986,4.4118,4.1855,4.1855,27515.0],["1980-09-30",4.1855,4.2986,4.1855,4.1855,13592.0],["1980-10-01",4.1855,4.2986,4.0724,4.2986,23205.0],["1980-10-02",4.2986,4.4118,4.1855,4.2986,13923.0],["1980-10-03",4.2986,4.2986,4.1855,4.1855,4641.0],["1980-10-06",4.1855,4.2986,4.0724,4.0724,13813.0],["1980-10-07",4.1855,4.2986,4.1855,4.2986,17128.0],["1980-10-08",4.2986,4.2986,4.0724,4.0724,8619.0],["1980-10-09",4.0724,4.1855,4.0724,4.0724,10166.0],["1980-10-10",4.0724,4.1855,4.0724,4.0724,10719.0],["1980-10-13",4.0724,4.5249,4.0724,4.5249,74698.0],["1980-10-14",4.5249,4.5249,4.2986,4.4118,28067.0],["1980-10-15",4.4118,4.4118,4.1855,4.2986,7293.0],["1980-10-16",4.2986,4.4118,4.2986,4.2986,9945.0],["1980-10-17",4.2986,4.2986,4.1855,4.2986,4420.0],["1980-10-20",4.2986,4.2986,4.1855,4.1855,15802.0],["1980-10-21",4.1855,4.2986,4.1855,4.2986,26852.0],["1980-10-22",4.2986,4.2986,4.1855,4.2986,15139.0],["1980-10-23",4.2986,4.2986,4.1855,4.1855,6188.0],["1980-10-24",4.1855,4.2986,4.1855,4.1855,12045.0],["1980-10-27",4.2986,4.638,4.2986,4.5249,70057.0],["1980-10-28",4.5249,4.7511,4.4118,4.7511,70941.0],["1980-10-29",4.7511,4.9774,4.7511,4.7511,95583.0],["1980-10-30",4.7511,4.8643,4.5249,4.5249,60002.0],["1980-10-31",4.5249,4.638,4.4118,4.638,10166.0],["1980-11-03",4.638,4.7511,4.5249,4.5249,21106.0],["1980-11-05",4.5249,4.7511,4.5249,4.5249,30609.0],["1980-11-06",4.5249,4.5249,4.2986,4.4118,17238.0],["1980-11-07",4.4118,4.4118,4.2986,4.2986,10829.0],["1980-11-10",4.2986,4.4118,4.1855,4.2986,13813.0],["1980-11-11",4.2986,4.5249,4.1855,4.5249,54145.0],["1980-11-12",4.5249,4.638,4.4118,4.4118,10829.0],["1980-11-13",4.4118,4.7511,4.4118,4.7511,44974.0],["1980-11-14",4.7511,5.0905,4.7511,4.8643,178789.0],["1980-11-17",4.8643,4.9774,4.8643,4.8643,48731.0],["1980-11-18",4.8643,5.2036,4.8643,4.9774,89616.0],["1980-11-19",5.2036,5.4299,5.2036,5.3167,149175.0],["1980-11-20",5.3167,5.4299,5.2036,5.3167,67295.0],["1980-11-21",5.3167,5.4299,5.0905,5.3167,49173.0],["1980-11-24",5.3167,5.3167,5.0905,5.2036,24973.0],["1980-11-25",5.2036,5.3167,5.0905,5.0905,14807.0],["1980-11-26",5.0905,5.2036,4.9774,5.0905,14807.0],["1980-11-28",5.0905,5.3167,4.9774,5.0905,27073.0],["1980-12-01",5.0905,5.3167,4.9774,4.9774,58123.0],["1980-12-02",4.9774,5.2036,4.9774,4.9774,32598.0],["1980-12-03",5.0905,5.3167,5.0905,5.3167,40885.0],["1980-12-04",5.3167,5.4299,5.2036,5.3167,88621.0],["1980-12-05",5.3167,5.3167,5.2036,5.3167,24421.0],["1980-12-08",5.2036,5.2036,4.9774,5.0905,20995.0],["1980-12-09",5.0905,5.3167,4.9774,5.2036,18785.0],["1980-12-10",5.2036,5.2036,4.8643,4.8643,14144.0],["1980-12-11",4.7511,4.7511,4.5249,4.7511,36797.0],["1980-12-12",4.7511,4.9774,4.5249,4.9774,21769.0],["1980-12-15",4.9774,4.9774,4.8643,4.8643,41880.0],["1980-12-16",4.8643,4.9774,4.638,4.9774,23979.0],["1980-12-17",4.9774,5.2036,4.9774,5.2036,48620.0],["1980-12-18",5.2036,5.543,5.2036,5.4299,77461.0],["1980-12-19",5.4299,5.4299,5.2036,5.3167,21548.0],["1980-12-22",5.3167,5.4299,5.2036,5.4299,27625.0],["1980-12-23",5.4299,5.4299,5.2036,5.2036,19117.0],["1980-12-24",5.2036,5.3167,5.2036,5.2036,9282.0],["1980-12-26",5.2036,5.3167,5.0905,5.2036,13702.0],["1980-12-29",5.2036,5.2036,4.9774,4.9774,10498.0],["1980-12-30",4.9774,4.9774,4.8643,4.9774,10608.0],["1980-12-31",4.9774,5.0905,4.9774,4.9774,12708.0],["1981-01-02",4.9774,5.3167,4.9774,5.3167,7293.0],["1981-01-05",5.3167,5.4299,5.2036,5.4299,18343.0],["1981-01-06",5.4299,5.7692,5.3167,5.4299,99450.0],["1981-01-07",5.2036,5.2036,4.5249,5.2036,72378.0],["1981-01-08",5.2036,5.543,4.9774,5.3167,49615.0],["1981-01-09",5.3167,5.8824,5.3167,5.8824,62101.0],["1981-01-12",5.8824,6.1086,5.6561,5.8824,74919.0],["1981-01-13",5.8824,5.9955,5.543,5.7692,32708.0],["1981-01-14",5.7692,5.8824,5.6561,5.6561,23537.0],["1981-01-15",5.6561,5.7692,5.6561,5.7692,16133.0],["1981-01-16",5.7692,5.9955,5.6561,5.9955,43427.0],["1981-01-19",5.9955,5.9955,5.6561,5.6561,16686.0],["1981-01-20",5.6561,5.7692,5.4299,5.4299,25084.0],["1981-01-21",5.4299,5.543,5.3167,5.4299,12818.0],["1981-01-22",5.4299,5.4299,5.2036,5.2036,6299.0],["1981-01-23",5.2036,5.4299,5.2036,5.3167,8840.0],["1981-01-26",5.3167,5.543,5.2036,5.2036,14918.0],["1981-01-27",5.2036,5.4299,5.2036,5.4299,24531.0],["1981-01-28",5.4299,5.4299,5.3167,5.4299,4973.0],["1981-01-29",5.4299,5.4299,5.3167,5.4299,14144.0],["1981-01-30",5.4299,5.543,5.3167,5.3167,37570.0],["1981-02-02",5.3167,5.3167,5.0905,5.2036,23647.0],["1981-02-03",5.2036,5.3167,5.0905,5.2036,13260.0],["1981-02-04",5.2036,5.4299,5.2036,5.4299,36244.0],["1981-02-05",5.4299,5.543,5.3167,5.3167,29504.0],["1981-02-06",5.3167,5.543,5.2036,5.543,15028.0],["1981-02-09",5.543,5.8824,5.4299,5.543,43758.0],["1981-02-10",5.543,5.6561,5.4299,5.4299,12929.0],["1981-02-11",5.543,5.8824,5.543,5.6561,34366.0],["1981-02-12",5.6561,5.6561,5.543,5.543,7404.0],["1981-02-13",5.543,5.6561,5.543,5.543,8177.0],["1981-02-17",5.543,5.6561,5.543,5.6561,10829.0],["1981-02-18",5.6561,5.6561,5.543,5.543,23979.0],["1981-02-19",5.543,5.543,5.3167,5.3167,19890.0],["1981-02-20",5.3167,5.3167,5.0905,5.2036,18343.0],["1981-02-23",5.2036,5.3167,4.9774,5.2036,19227.0],["1981-02-24",5.2036,5.3167,5.0905,5.2036,14807.0],["1981-02-25",5.2036,5.3167,5.0905,5.0905,24200.0],["1981-02-26",5.0905,5.2036,5.0905,5.0905,12155.0],["1981-02-27",5.0905,5.3167,5.0905,5.2036,7514.0],["1981-03-02",5.2036,5.3167,5.2036,5.2036,24863.0],["1981-03-03",5.3167,5.6561,5.3167,5.6561,36134.0],["1981-03-04",5.6561,6.1086,5.6561,5.9955,54919.0],["1981-03-05",5.9955,6.1086,5.8824,5.8824,27957.0],["1981-03-06",5.8824,6.3348,5.8824,6.3348,82212.0],["1981-03-09",6.3348,6.3348,5.9955,5.9955,61880.0],["1981-03-10",5.9955,6.1086,5.8824,5.8824,23537.0],["1981-03-11",5.8824,6.1086,5.8824,6.1086,16575.0],["1981-03-12",6.1086,6.1086,5.9955,5.9955,10940.0],["1981-03-13",5.9955,6.1086,5.9955,5.9955,10608.0],["1981-03-16",6.1086,6.2217,6.1086,6.1086,19780.0],["1981-03-17",6.1086,6.448,6.1086,6.3348,129175.0],["1981-03-18",6.3348,6.448,6.2217,6.3348,59670.0],["1981-03-19",6.3348,6.5611,6.2217,6.3348,43869.0],["1981-03-20",6.448,6.6742,6.448,6.448,33703.0],["1981-03-23",6.448,6.6742,6.448,6.448,27294.0],["1981-03-24",6.448,6.6742,6.3348,6.448,46963.0],["1981-03-25",6.448,6.448,6.2217,6.448,30609.0],["1981-03-26",6.448,6.448,6.3348,6.3348,24089.0],["1981-03-27",6.3348,6.3348,6.1086,6.3348,15802.0],["1981-03-30",6.3348,6.448,6.2217,6.3348,23537.0],["1981-03-31",6.3348,6.7873,6.3348,6.448,67958.0],["1981-04-01",6.5611,6.7873,6.5611,6.6742,24421.0],["1981-04-02",6.6742,6.7873,6.5611,6.5611,11161.0],["1981-04-03",6.5611,6.6742,6.5611,6.5611,29504.0],["1981-04-06",6.5611,6.5611,6.3348,6.5611,16244.0],["1981-04-07",6.5611,6.6742,6.3348,6.448,28178.0],["1981-04-08",6.448,6.6742,6.448,6.5611,17459.0],["1981-04-09",6.5611,6.6742,6.448,6.6742,21437.0],["1981-04-10",6.6742,6.7873,6.448,6.6742,22763.0],["1981-04-13",6.5611,6.5611,6.2217,6.448,21437.0],["1981-04-14",6.3348,6.3348,6.2217,6.2217,8067.0],["1981-04-15",6.2217,6.3348,6.2217,6.2217,5304.0],["1981-04-16",6.2217,6.448,6.2217,6.3348,29283.0],["1981-04-20",6.3348,6.6742,6.1086,6.6742,27846.0],["1981-04-21",6.6742,6.6742,6.448,6.5611,20885.0],["1981-04-22",6.5611,6.6742,6.3348,6.6742,31272.0],["1981-04-23",6.6742,7.0136,6.6742,7.0136,54035.0],["1981-04-24",7.0136,7.0136,6.7873,7.0136,27515.0],["1981-04-27",7.0136,7.0136,6.7873,7.0136,24642.0],["1981-04-28",7.0136,7.0136,6.5611,6.6742,46631.0],["1981-04-29",6.6742,6.7873,6.6742,6.6742,18454.0],["1981-04-30",6.6742,6.7873,6.5611,6.6742,11713.0],["1981-05-01",6.6742,6.9005,6.3348,6.6742,38786.0],["1981-05-04",6.5611,6.5611,6.3348,6.3348,15912.0],["1981-05-05",6.3348,6.5611,6.2217,6.2217,33371.0],["1981-05-06",6.2217,6.5611,6.1086,6.2217,45747.0],["1981-05-07",6.2217,6.5611,6.1086,6.5611,28620.0],["1981-05-08",6.5611,6.7873,6.5611,6.6742,21216.0],["1981-05-11",6.6742,7.0136,6.5611,6.9005,45416.0],["1981-05-12",6.9005,7.0136,6.7873,6.9005,27073.0],["1981-05-13",6.9005,7.0136,6.7873,6.7873,14807.0],["1981-05-14",6.7873,6.9005,6.7873,6.7873,34145.0],["1981-05-15",6.9005,7.2398,6.9005,7.2398,58123.0],["1981-05-18",7.2398,7.3529,7.1267,7.2398,51051.0],["1981-05-19",7.2398,7.6923,7.2398,7.6923,211276.0],["1981-05-20",7.9186,8.4842,7.9186,8.4842,81660.0],["1981-05-21",8.371,8.371,7.9186,8.0317,51604.0],["1981-05-22",8.0317,8.371,8.0317,8.371,44753.0],["1981-05-26",8.371,8.371,8.0317,8.1448,39670.0],["1981-05-27",8.1448,8.371,8.1448,8.2579,23205.0],["1981-05-28",8.2579,8.371,8.1448,8.1448,28288.0],["1981-05-29",8.1448,9.0498,8.1448,9.0498,165640.0],["1981-06-01",9.0498,9.276,8.9367,9.0498,189176.0],["1981-06-02",9.0498,9.6154,8.9367,9.5023,83759.0],["1981-06-03",9.5023,9.5023,9.1629,9.3891,47515.0],["1981-06-04",9.5023,9.9548,9.5023,9.6154,106301.0],["1981-06-05",9.6154,10.0679,9.5023,9.8416,63427.0],["1981-06-08",9.8416,10.0679,9.276,9.276,93373.0],["1981-06-09",9.3891,9.7285,9.3891,9.5023,32487.0],["1981-06-10",9.5023,9.6154,9.276,9.3891,30167.0],["1981-06-11",9.3891,9.5023,9.276,9.3891,23316.0],["1981-06-12",9.3891,9.5023,8.8235,9.1629,37239.0],["1981-06-15",9.1629,9.276,9.0498,9.1629,59560.0],["1981-06-16",9.1629,9.1629,8.7104,9.1629,61659.0],["1981-06-17",9.0498,9.0498,8.9367,8.9367,24310.0],["1981-06-18",8.9367,9.0498,8.9367,8.9367,65085.0],["1981-06-19",8.9367,9.0498,8.8235,8.8235,16354.0],["1981-06-22",8.8235,9.0498,8.8235,9.0498,19669.0],["1981-06-23",9.0498,9.3891,8.9367,9.3891,29172.0],["1981-06-24",9.3891,9.5023,9.1629,9.276,25747.0],["1981-06-25",9.276,9.3891,9.1629,9.276,23316.0],["1981-06-26",9.276,9.6154,9.276,9.6154,18454.0],["1981-06-29",9.6154,9.7285,9.3891,9.3891,43095.0],["1981-06-30",9.3891,9.3891,8.8235,8.8235,20332.0],["1981-07-01",8.8235,8.8235,7.8054,8.1448,120777.0],["1981-07-02",8.1448,8.1448,7.9186,8.1448,53482.0],["1981-07-06",8.1448,8.1448,7.6923,8.0317,25526.0],["1981-07-07",8.0317,8.1448,7.8054,7.9186,26852.0],["1981-07-08",7.9186,8.1448,7.9186,8.1448,37349.0],["1981-07-09",8.0317,8.0317,7.9186,8.0317,7956.0],["1981-07-10",8.0317,8.371,7.9186,8.371,39780.0],["1981-07-13",8.371,8.7104,8.2579,8.7104,38896.0],["1981-07-14",8.7104,8.9367,8.4842,8.9367,38675.0],["1981-07-15",8.9367,8.9367,8.5973,8.9367,67074.0],["1981-07-16",8.9367,8.9367,8.7104,8.9367,15470.0],["1981-07-17",8.9367,8.9367,8.7104,8.8235,29614.0],["1981-07-20",8.7104,8.7104,8.1448,8.1448,24531.0],["1981-07-21",8.0317,8.0317,7.8054,7.9186,41769.0],["1981-07-22",7.9186,8.0317,7.6923,7.6923,11603.0],["1981-07-23",7.6923,7.8054,7.4661,7.8054,29393.0],["1981-07-24",7.8054,7.9186,7.6923,7.8054,10608.0],["1981-07-27",7.8054,7.9186,7.5792,7.6923,28399.0],["1981-07-28",7.6923,7.8054,7.5792,7.8054,9614.0],["1981-07-29",7.9186,8.4842,7.9186,8.371,56134.0],["1981-07-30",8.371,8.9367,8.2579,8.9367,39007.0],["1981-07-31",8.9367,9.276,8.8235,9.276,65969.0],["1981-08-03",9.276,9.276,8.7104,8.8235,27736.0],["1981-08-04",8.8235,8.8235,8.4842,8.8235,12708.0],["1981-08-05",8.8235,8.9367,8.7104,8.8235,15139.0],["1981-08-06",8.8235,9.276,8.7104,9.0498,56024.0],["1981-08-07",9.0498,9.5023,8.9367,9.5023,52267.0],["1981-08-10",9.5023,9.5023,9.0498,9.3891,22984.0],["1981-08-11",9.3891,9.3891,8.9367,9.0498,14918.0],["1981-08-12",9.0498,9.0498,8.8235,8.8235,21216.0],["1981-08-13",8.8235,8.9367,8.5973,8.9367,177242.0],["1981-08-14",8.8235,8.8235,8.4842,8.5973,13481.0],["1981-08-17",8.1448,8.1448,7.6923,8.1448,85748.0],["1981-08-18",8.1448,8.1448,7.6923,7.9186,13150.0],["1981-08-19",7.9186,8.1448,7.8054,8.1448,18675.0],["1981-08-20",8.1448,8.371,8.1448,8.1448,14255.0],["1981-08-21",8.1448,8.1448,8.0317,8.1448,10387.0],["1981-08-24",8.0317,8.0317,7.6923,7.9186,16575.0],["1981-08-25",7.9186,7.9186,7.3529,7.9186,26962.0],["1981-08-26",7.9186,8.1448,7.9186,8.1448,19227.0],["1981-08-27",8.1448,8.1448,7.5792,7.6923,26631.0],["1981-08-28",7.6923,7.6923,7.4661,7.6923,23205.0],["1981-08-31",7.5792,7.5792,7.2398,7.2398,17901.0],["1981-09-01",7.2398,7.3529,7.0136,7.2398,129617.0],["1981-09-02",7.2398,7.2398,7.0136,7.0136,9614.0],["1981-09-03",7.0136,7.1267,6.7873,6.7873,36907.0],["1981-09-04",6.7873,6.7873,6.3348,6.5611,34587.0],["1981-09-08",6.5611,6.5611,6.2217,6.5611,46631.0],["1981-09-09",6.5611,6.5611,6.2217,6.2217,13592.0],["1981-09-10",6.2217,6.448,6.1086,6.448,33040.0],["1981-09-11",6.448,6.7873,6.3348,6.7873,25526.0],["1981-09-14",6.7873,7.1267,6.7873,6.9005,18675.0],["1981-09-15",6.9005,7.0136,6.9005,7.0136,16023.0],["1981-09-16",6.9005,6.9005,6.5611,6.6742,23868.0],["1981-09-17",6.6742,6.6742,6.448,6.448,8509.0],["1981-09-18",6.448,6.5611,6.448,6.5611,10498.0],["1981-09-21",6.5611,6.5611,6.1086,6.3348,15691.0],["1981-09-22",6.3348,6.448,6.2217,6.3348,14586.0],["1981-09-23",6.3348,6.3348,5.8824,5.9955,20885.0],["1981-09-24",5.9955,5.9955,5.543,5.543,21327.0],["1981-09-25",5.543,5.6561,5.0905,5.3167,34034.0],["1981-09-28",5.3167,5.6561,4.1855,5.6561,107959.0],["1981-09-29",5.6561,5.8824,5.3167,5.3167,42211.0],["1981-09-30",5.3167,5.6561,5.3167,5.6561,19227.0],["1981-10-01",5.543,5.543,5.3167,5.4299,10387.0],["1981-10-02",5.4299,5.7692,5.4299,5.6561,17901.0],["1981-10-05",5.6561,6.1086,5.6561,5.8824,41659.0],["1981-10-06",5.8824,6.1086,5.8824,5.9955,30056.0],["1981-10-07",5.9955,6.448,5.9955,6.3348,55692.0],["1981-10-08",6.5611,6.6742,6.5611,6.6742,32487.0],["1981-10-09",6.6742,7.0136,6.448,7.0136,67737.0],["1981-10-12",7.0136,7.2398,6.7873,7.2398,20995.0],["1981-10-13",7.2398,7.3529,7.1267,7.1267,18896.0],["1981-10-14",7.0136,7.0136,6.5611,6.5611,21216.0],["1981-10-15",6.3348,6.3348,5.9955,6.3348,48068.0],["1981-10-16",6.3348,6.9005,6.3348,6.5611,48068.0],["1981-10-19",6.5611,6.7873,6.448,6.7873,16244.0],["1981-10-20",6.7873,7.0136,6.448,7.0136,25968.0],["1981-10-21",7.0136,7.1267,6.7873,6.7873,26741.0],["1981-10-22",6.7873,6.9005,6.6742,6.7873,15691.0],["1981-10-23",6.7873,6.7873,6.6742,6.7873,9835.0],["1981-10-26",6.7873,6.7873,6.3348,6.5611,14586.0],["1981-10-27",6.5611,6.7873,6.448,6.7873,10940.0],["1981-10-28",6.7873,6.7873,6.5611,6.5611,10829.0],["1981-10-29",6.5611,6.6742,6.448,6.5611,6409.0],["1981-10-30",6.5611,6.5611,6.2217,6.5611,15802.0],["1981-11-02",6.5611,6.9005,6.448,6.9005,32929.0],["1981-11-03",6.9005,7.3529,6.9005,7.2398,35360.0],["1981-11-04",7.2398,7.4661,7.0136,7.0136,14476.0],["1981-11-05",7.0136,7.1267,7.0136,7.1267,20222.0],["1981-11-06",7.1267,7.1267,6.9005,6.9005,17570.0],["1981-11-09",6.9005,7.6923,6.7873,7.6923,110058.0],["1981-11-10",7.6923,8.0317,7.6923,7.8054,68289.0],["1981-11-11",7.8054,7.8054,7.3529,7.8054,37128.0],["1981-11-12",7.6923,7.6923,7.2398,7.3529,12155.0],["1981-11-13",7.3529,7.4661,7.1267,7.1267,12929.0],["1981-11-16",7.1267,7.2398,7.0136,7.2398,41548.0],["1981-11-17",7.2398,7.5792,7.2398,7.5792,23095.0],["1981-11-18",7.4661,7.4661,7.2398,7.3529,14144.0],["1981-11-19",7.3529,7.3529,6.9005,6.9005,21879.0],["1981-11-20",6.9005,7.2398,6.9005,7.2398,14144.0],["1981-11-23",7.1267,7.1267,6.7873,7.0136,14807.0],["1981-11-24",7.0136,7.1267,6.9005,7.0136,14365.0],["1981-11-25",7.0136,7.1267,6.9005,7.1267,9061.0],["1981-11-27",7.1267,7.1267,6.9005,7.0136,5746.0],["1981-11-30",7.0136,7.2398,6.9005,7.0136,15691.0],["1981-12-01",7.0136,7.0136,6.7873,6.7873,16575.0],["1981-12-02",6.7873,6.9005,6.3348,6.7873,17459.0],["1981-12-03",6.7873,6.9005,6.7873,6.7873,6520.0],["1981-12-04",6.7873,6.9005,6.5611,6.7873,8840.0],["1981-12-07",6.6742,6.6742,6.448,6.448,7846.0],["1981-12-08",6.448,6.448,6.2217,6.2217,10940.0],["1981-12-09",6.2217,6.3348,5.9955,6.1086,17680.0],["1981-12-10",6.1086,6.2217,5.9955,6.1086,18012.0],["1981-12-11",6.1086,6.2217,5.8824,6.1086,24973.0],["1981-12-14",5.8824,5.8824,5.7692,5.8824,24310.0],["1981-12-15",5.8824,5.9955,5.7692,5.9955,20332.0],["1981-12-16",5.9955,6.1086,5.8824,5.8824,18896.0],["1981-12-17",5.8824,5.9955,5.8824,5.9955,16796.0],["1981-12-18",5.9955,6.448,5.8824,6.3348,107959.0],["1981-12-21",6.2217,6.2217,5.8824,5.9955,12597.0],["1981-12-22",5.9955,6.1086,5.8824,5.9955,20774.0],["1981-12-23",5.9955,6.1086,5.8824,6.1086,16796.0],["1981-12-24",6.1086,6.3348,5.9955,6.3348,6741.0],["1981-12-28",6.3348,6.3348,6.2217,6.3348,8730.0],["1981-12-29",6.3348,6.3348,6.2217,6.2217,15139.0],["1981-12-30",6.2217,6.3348,5.9955,6.1086,36797.0],["1981-12-31",6.1086,6.5611,6.1086,6.3348,24863.0],["1982-01-04",6.3348,6.3348,6.1086,6.2217,11492.0],["1982-01-05",6.2217,6.2217,5.8824,5.9955,34587.0],["1982-01-06",5.9955,5.9955,5.543,5.7692,32045.0],["1982-01-07",5.7692,5.7692,5.543,5.7692,17349.0],["1982-01-08",5.7692,5.7692,5.7692,5.7692,9614.0],["1982-01-11",5.7692,5.7692,5.3167,5.4299,20001.0],["1982-01-12",5.3167,5.3167,4.7511,5.2036,51051.0],["1982-01-13",5.2036,5.3167,5.0905,5.0905,19780.0],["1982-01-14",5.2036,5.4299,5.2036,5.3167,33924.0],["1982-01-15",5.3167,5.543,5.3167,5.4299,11603.0],["1982-01-18",5.4299,5.4299,5.2036,5.3167,15912.0],["1982-01-19",5.3167,5.3167,5.2036,5.3167,8730.0],["1982-01-20",5.3167,5.3167,5.0905,5.2036,12929.0],["1982-01-21",5.2036,5.2036,4.9774,4.9774,14476.0],["1982-01-22",4.9774,5.0905,4.9774,5.0905,33150.0],["1982-01-25",5.0905,5.0905,4.8643,4.8643,16686.0],["1982-01-26",4.8643,5.2036,4.8643,5.0905,11934.0],["1982-01-27",5.0905,5.2036,5.0905,5.0905,5415.0],["1982-01-28",5.0905,5.7692,5.0905,5.7692,28178.0],["1982-01-29",5.7692,5.8824,5.543,5.543,19227.0],["1982-02-01",5.543,5.543,5.3167,5.4299,9393.0],["1982-02-02",5.4299,5.543,5.4299,5.4299,7183.0],["1982-02-03",5.4299,5.543,5.2036,5.3167,15139.0],["1982-02-04",5.3167,5.543,5.2036,5.4299,6188.0],["1982-02-05",5.4299,5.543,5.3167,5.543,5746.0],["1982-02-08",5.4299,5.4299,5.0905,5.0905,34255.0],["1982-02-09",5.0905,5.0905,4.9774,4.9774,18564.0],["1982-02-10",4.9774,5.2036,4.9774,4.9774,6188.0],["1982-02-11",4.9774,5.0905,4.9774,4.9774,9503.0],["1982-02-12",4.9774,5.0905,4.9774,5.0905,9724.0],["1982-02-16",5.0905,5.0905,4.8643,4.8643,22653.0],["1982-02-17",4.8643,4.9774,4.8643,4.8643,18343.0],["1982-02-18",4.8643,4.9774,4.638,4.7511,31714.0],["1982-02-19",4.7511,4.7511,4.5249,4.638,26741.0],["1982-02-22",4.638,4.7511,4.5249,4.5249,35692.0],["1982-02-23",4.5249,4.638,4.4118,4.5249,23095.0],["1982-02-24",4.5249,4.5249,4.2986,4.5249,30277.0],["1982-02-25",4.5249,4.638,4.5249,4.5249,27625.0],["1982-02-26",4.5249,4.638,4.5249,4.5249,7404.0],["1982-03-01",4.5249,4.5249,4.4118,4.4118,5083.0],["1982-03-02",4.4118,4.5249,4.2986,4.4118,14918.0],["1982-03-03",4.4118,4.5249,4.0724,4.2986,41659.0],["1982-03-04",4.2986,4.2986,4.0724,4.0724,18564.0],["1982-03-05",4.0724,4.1855,3.9593,4.0724,49173.0],["1982-03-08",4.0724,4.2986,4.0724,4.0724,52930.0],["1982-03-09",4.0724,4.0724,3.8462,3.9593,39559.0],["1982-03-10",3.9593,4.0724,3.8462,3.9593,42543.0],["1982-03-11",3.9593,3.9593,3.3937,3.6199,76577.0],["1982-03-12",3.6199,3.8462,3.5068,3.5068,232934.0],["1982-03-15",3.733,3.9593,3.733,3.9593,27846.0],["1982-03-16",3.9593,4.0724,3.8462,4.0724,20664.0],["1982-03-17",4.0724,4.0724,3.9593,3.9593,23647.0],["1982-03-18",4.0724,4.2986,4.0724,4.1855,12597.0],["1982-03-19",4.1855,4.2986,4.1855,4.1855,5746.0],["1982-03-22",4.2986,4.4118,4.2986,4.4118,11161.0],["1982-03-23",4.4118,4.5249,4.4118,4.5249,11713.0],["1982-03-24",4.5249,4.5249,4.2986,4.2986,14586.0],["1982-03-25",4.2986,4.4118,4.1855,4.2986,22211.0],["1982-03-26",4.2986,4.4118,4.2986,4.2986,4531.0],["1982-03-29",4.2986,4.4118,4.2986,4.4118,6409.0],["1982-03-30",4.4118,4.5249,4.2986,4.2986,4531.0],["1982-03-31",4.2986,4.5249,4.2986,4.2986,12597.0],["1982-04-01",4.2986,4.5249,4.2986,4.5249,11713.0],["1982-04-02",4.5249,4.638,4.4118,4.4118,21437.0],["1982-04-05",4.4118,4.5249,4.4118,4.4118,13150.0],["1982-04-06",4.4118,4.5249,4.2986,4.4118,6299.0],["1982-04-07",4.2986,4.2986,4.1855,4.1855,5083.0],["1982-04-08",4.1855,4.4118,4.1855,4.4118,6409.0],["1982-04-12",4.2986,4.2986,4.0724,4.1855,32156.0],["1982-04-13",4.1855,4.2986,4.0724,4.0724,26852.0],["1982-04-14",4.0724,4.1855,3.9593,4.0724,6078.0],["1982-04-15",4.0724,4.0724,3.9593,3.9593,12045.0],["1982-04-16",3.9593,4.0724,3.8462,3.9593,20443.0],["1982-04-19",3.9593,4.1855,3.8462,3.8462,40554.0],["1982-04-20",3.8462,3.9593,3.6199,3.6199,65306.0],["1982-04-21",3.6199,3.8462,3.6199,3.8462,12597.0],["1982-04-22",3.8462,3.9593,3.733,3.9593,12266.0],["1982-04-23",3.9593,4.0724,3.8462,3.9593,10940.0],["1982-04-26",3.9593,4.2986,3.9593,3.9593,17349.0],["1982-04-27",3.9593,4.0724,3.8462,3.9593,12487.0],["1982-04-28",3.9593,4.0724,3.8462,3.9593,9061.0],["1982-04-29",3.9593,4.0724,3.8462,4.0724,8398.0],["1982-04-30",4.0724,4.0724,3.9593,4.0724,8177.0],["1982-05-03",3.9593,3.9593,3.8462,3.8462,9724.0],["1982-05-04",3.8462,4.4118,3.8462,4.2986,31824.0],["1982-05-05",4.4118,4.7511,4.4118,4.4118,43537.0],["1982-05-06",4.4118,4.5249,4.4118,4.5249,16133.0],["1982-05-07",4.5249,4.638,4.4118,4.4118,10719.0],["1982-05-10",4.4118,4.5249,4.2986,4.2986,12045.0],["1982-05-11",4.2986,4.4118,4.2986,4.2986,13039.0],["1982-05-12",4.2986,4.4118,4.0724,4.0724,16354.0],["1982-05-13",4.0724,4.2986,4.0724,4.0724,21990.0],["1982-05-14",4.0724,4.2986,4.0724,4.2986,13150.0],["1982-05-17",4.1855,4.1855,4.0724,4.1855,8288.0],["1982-05-18",4.1855,4.1855,4.0724,4.1855,12045.0],["1982-05-19",4.1855,4.1855,4.0724,4.1855,15028.0],["1982-05-20",4.0724,4.0724,3.8462,3.9593,7404.0],["1982-05-21",3.9593,3.9593,3.8462,3.8462,8730.0],["1982-05-24",3.8462,3.9593,3.8462,3.8462,10719.0],["1982-05-25",3.8462,3.9593,3.8462,3.8462,15028.0],["1982-05-26",3.8462,3.8462,3.6199,3.733,34697.0],["1982-05-27",3.733,3.733,3.6199,3.733,32266.0],["1982-05-28",3.733,3.733,3.6199,3.733,6188.0],["1982-06-01",3.733,3.733,3.6199,3.6199,35802.0],["1982-06-02",3.6199,3.733,3.6199,3.733,15691.0],["1982-06-03",3.733,3.8462,3.733,3.733,16354.0],["1982-06-04",3.733,3.8462,3.6199,3.6199,10829.0],["1982-06-07",3.6199,3.8462,3.6199,3.6199,46852.0],["1982-06-08",3.6199,3.733,3.5068,3.6199,26189.0],["1982-06-09",3.6199,3.6199,3.3937,3.5068,82765.0],["1982-06-10",3.5068,3.6199,3.3937,3.6199,46189.0],["1982-06-11",3.6199,3.733,3.5068,3.6199,17570.0],["1982-06-14",3.6199,3.6199,3.3937,3.5068,21769.0],["1982-06-15",3.5068,3.6199,3.5068,3.5068,12708.0],["1982-06-16",3.5068,3.6199,3.5068,3.5068,7846.0],["1982-06-17",3.5068,3.5068,3.3937,3.3937,31272.0],["1982-06-18",3.3937,3.5068,3.3937,3.3937,19890.0],["1982-06-21",3.3937,3.5068,3.3937,3.5068,15802.0],["1982-06-22",3.5068,3.6199,3.5068,3.5068,8509.0],["1982-06-23",3.5068,3.6199,3.3937,3.3937,10166.0],["1982-06-24",3.3937,3.5068,3.3937,3.5068,8619.0],["1982-06-25",3.5068,3.5068,3.3937,3.3937,12708.0],["1982-06-28",3.3937,3.733,3.3937,3.733,30830.0],["1982-06-29",3.733,3.733,3.6199,3.6199,16907.0],["1982-06-30",3.6199,3.733,3.6199,3.6199,8951.0],["1982-07-01",3.6199,3.8462,3.6199,3.733,55029.0],["1982-07-02",3.733,3.8462,3.733,3.733,5194.0],["1982-07-06",3.733,3.8462,3.6199,3.6199,16244.0],["1982-07-07",3.6199,3.733,3.6199,3.6199,18454.0],["1982-07-08",3.6199,3.733,3.6199,3.6199,9614.0],["1982-07-09",3.6199,3.733,3.5068,3.5068,33150.0],["1982-07-12",3.733,3.9593,3.733,3.9593,27957.0],["1982-07-13",3.9593,4.2986,3.9593,4.1855,49504.0],["1982-07-14",4.1855,4.1855,3.9593,3.9593,18122.0],["1982-07-15",3.9593,4.0724,3.8462,3.8462,13923.0],["1982-07-16",3.8462,3.9593,3.8462,3.9593,2763.0],["1982-07-19",3.9593,3.9593,3.733,3.8462,10387.0],["1982-07-20",3.8462,3.9593,3.6199,3.733,9945.0],["1982-07-21",3.733,3.8462,3.733,3.8462,10719.0],["1982-07-22",3.8462,4.0724,3.8462,3.9593,30277.0],["1982-07-23",3.9593,3.9593,3.8462,3.8462,5967.0],["1982-07-26",3.8462,3.8462,3.6199,3.733,7956.0],["1982-07-27",3.733,3.733,3.6199,3.6199,1437.0],["1982-07-28",3.6199,3.733,3.6199,3.6199,26962.0],["1982-07-29",3.6199,3.733,3.6199,3.733,13481.0],["1982-07-30",3.733,3.733,3.6199,3.6199,8840.0],["1982-08-02",3.6199,3.733,3.6199,3.733,8398.0],["1982-08-03",3.733,3.8462,3.733,3.733,8730.0],["1982-08-04",3.733,3.733,3.6199,3.6199,17349.0],["1982-08-05",3.6199,3.6199,3.5068,3.6199,8067.0],["1982-08-06",3.6199,3.733,3.5068,3.5068,27515.0],["1982-08-09",3.5068,3.6199,3.5068,3.5068,8509.0],["1982-08-10",3.5068,3.6199,3.3937,3.3937,18564.0],["1982-08-11",3.3937,3.5068,3.3937,3.3937,17017.0],["1982-08-12",3.3937,3.5068,3.3937,3.3937,15470.0],["1982-08-13",3.3937,3.3937,3.2805,3.2805,42101.0],["1982-08-16",3.2805,3.5068,3.2805,3.3937,16244.0],["1982-08-17",3.3937,3.5068,3.3937,3.5068,30719.0],["1982-08-18",3.5068,3.6199,3.3937,3.3937,31603.0],["1982-08-19",3.3937,3.3937,3.2805,3.2805,12929.0],["1982-08-20",3.2805,3.5068,3.2805,3.5068,18343.0],["1982-08-23",3.5068,3.733,3.5068,3.6199,23868.0],["1982-08-24",3.6199,3.6199,3.5068,3.6199,30277.0],["1982-08-25",3.6199,3.6199,3.5068,3.6199,13260.0],["1982-08-26",3.6199,3.6199,3.5068,3.5068,63648.0],["1982-08-27",3.5068,3.6199,3.5068,3.6199,25526.0],["1982-08-30",3.6199,3.6199,3.5068,3.6199,10940.0],["1982-08-31",3.6199,3.6199,3.5068,3.5068,5525.0],["1982-09-01",3.5068,3.6199,3.5068,3.5068,10387.0],["1982-09-02",3.5068,3.6199,3.5068,3.5068,6078.0],["1982-09-03",3.5068,3.6199,3.3937,3.6199,13371.0],["1982-09-07",3.6199,3.6199,3.5068,3.6199,12045.0],["1982-09-08",3.6199,3.6199,3.5068,3.5068,12708.0],["1982-09-09",3.5068,3.6199,3.5068,3.5068,5746.0],["1982-09-10",3.5068,3.6199,3.5068,3.5068,14586.0],["1982-09-13",3.5068,3.5068,3.3937,3.5068,17459.0],["1982-09-14",3.5068,3.5068,3.3937,3.5068,22984.0],["1982-09-15",3.5068,3.6199,3.5068,3.5068,21437.0],["1982-09-16",3.5068,3.6199,3.5068,3.6199,31493.0],["1982-09-17",3.6199,3.6199,3.5068,3.5068,4199.0],["1982-09-20",3.5068,3.6199,3.5068,3.6199,42543.0],["1982-09-21",3.6199,3.9593,3.5068,3.9593,160999.0],["1982-09-22",3.9593,4.0724,3.733,3.733,60223.0],["1982-09-23",3.733,3.8462,3.733,3.733,14476.0],["1982-09-24",3.733,3.9593,3.733,3.9593,10829.0],["1982-09-27",3.9593,3.9593,3.8462,3.8462,32598.0],["1982-09-28",3.8462,4.0724,3.8462,3.8462,38233.0],["1982-09-29",3.8462,3.8462,3.733,3.8462,44421.0],["1982-09-30",3.8462,3.8462,3.733,3.733,12929.0],["1982-10-01",3.733,3.8462,3.733,3.8462,6078.0],["1982-10-04",3.8462,3.8462,3.6199,3.6199,9503.0],["1982-10-05",3.6199,3.733,3.6199,3.6199,12487.0],["1982-10-06",3.6199,3.8462,3.6199,3.8462,11824.0],["1982-10-07",3.8462,3.8462,3.6199,3.733,15139.0],["1982-10-08",3.733,3.733,3.6199,3.733,23095.0],["1982-10-11",3.733,3.8462,3.6199,3.8462,11382.0],["1982-10-12",3.8462,3.9593,3.6199,3.733,55803.0],["1982-10-13",3.733,3.9593,3.733,3.8462,38344.0],["1982-10-14",3.8462,3.8462,3.733,3.8462,30056.0],["1982-10-15",3.8462,3.8462,3.733,3.733,7735.0],["1982-10-18",3.733,3.9593,3.6199,3.8462,105528.0],["1982-10-19",3.8462,3.8462,3.733,3.8462,9724.0],["1982-10-20",3.8462,3.9593,3.733,3.9593,20443.0],["1982-10-21",3.9593,3.9593,3.733,3.8462,38675.0],["1982-10-22",3.8462,4.0724,3.733,3.9593,74035.0],["1982-10-25",3.9593,4.0724,3.8462,3.9593,64532.0],["1982-10-26",3.9593,4.2986,3.733,4.2986,77350.0],["1982-10-27",4.2986,4.2986,4.0724,4.1855,26741.0],["1982-10-28",4.1855,4.1855,3.9593,4.0724,19780.0],["1982-10-29",4.0724,4.0724,3.9593,4.0724,14034.0],["1982-11-01",4.0724,4.1855,3.9593,4.1855,24973.0],["1982-11-02",4.1855,4.1855,4.0724,4.1855,53482.0],["1982-11-03",4.1855,4.1855,3.9593,4.1855,22874.0],["1982-11-04",4.1855,4.1855,3.9593,4.0724,83759.0],["1982-11-05",4.0724,4.5249,3.9593,4.5249,154369.0],["1982-11-08",4.5249,4.638,4.2986,4.4118,80223.0],["1982-11-09",4.4118,4.7511,4.2986,4.638,113373.0],["1982-11-10",4.638,4.8643,4.2986,4.4118,114368.0],["1982-11-11",4.4118,4.4118,4.2986,4.4118,26410.0],["1982-11-12",4.4118,4.7511,4.4118,4.638,69726.0],["1982-11-15",4.638,4.638,4.4118,4.5249,31603.0],["1982-11-16",4.4118,4.4118,4.2986,4.2986,17017.0],["1982-11-17",4.2986,4.4118,4.2986,4.4118,17017.0],["1982-11-18",4.4118,4.5249,4.2986,4.5249,22984.0],["1982-11-19",4.5249,4.5249,4.4118,4.5249,16575.0],["1982-11-22",4.5249,4.5249,4.4118,4.4118,9614.0],["1982-11-23",4.4118,4.5249,4.2986,4.2986,13481.0],["1982-11-24",4.2986,4.5249,4.2986,4.5249,32708.0],["1982-11-26",4.5249,4.5249,4.4118,4.4118,5746.0],["1982-11-29",4.4118,4.5249,4.2986,4.2986,9393.0],["1982-11-30",4.2986,4.5249,4.2986,4.5249,17680.0],["1982-12-01",4.5249,4.5249,4.4118,4.4118,63096.0],["1982-12-02",4.4118,4.5249,4.2986,4.2986,13923.0],["1982-12-03",4.2986,4.4118,4.2986,4.2986,18896.0],["1982-12-06",4.2986,4.5249,4.2986,4.4118,28288.0],["1982-12-07",4.4118,4.638,4.4118,4.5249,123429.0],["1982-12-08",4.5249,4.5249,4.2986,4.2986,42432.0],["1982-12-09",4.2986,4.4118,4.2986,4.4118,21879.0],["1982-12-10",4.4118,4.4118,4.1855,4.1855,8951.0],["1982-12-13",4.1855,4.1855,3.8462,3.9593,80444.0],["1982-12-14",3.9593,4.1855,3.9593,4.0724,27073.0],["1982-12-15",3.9593,3.9593,3.733,3.8462,22984.0],["1982-12-16",3.8462,3.9593,3.733,3.8462,19338.0],["1982-12-17",3.8462,3.9593,3.733,3.8462,57350.0],["1982-12-20",3.8462,3.9593,3.733,3.8462,30056.0],["1982-12-21",3.8462,3.8462,3.733,3.8462,43758.0],["1982-12-22",3.8462,3.9593,3.8462,3.8462,31382.0],["1982-12-23",3.8462,4.1855,3.8462,4.1855,39559.0],["1982-12-27",4.1855,4.1855,4.0724,4.1855,48841.0],["1982-12-28",4.1855,4.1855,3.8462,3.9593,24973.0],["1982-12-29",3.9593,4.0724,3.8462,3.9593,30498.0],["1982-12-30",3.9593,3.9593,3.733,3.8462,33924.0],["1982-12-31",3.8462,4.1855,3.8462,4.1855,41217.0],["1983-01-03",4.1855,4.1855,3.9593,3.9593,24752.0],["1983-01-04",3.9593,4.0724,3.8462,4.0724,5746.0],["1983-01-05",4.0724,4.5249,3.9593,4.4118,63317.0],["1983-01-06",4.4118,4.9774,4.4118,4.8643,101881.0],["1983-01-07",4.8643,4.9774,4.638,4.8643,41880.0],["1983-01-10",4.8643,4.8643,4.638,4.8643,61770.0],["1983-01-11",4.8643,5.0905,4.7511,4.8643,107517.0],["1983-01-12",4.8643,5.0905,4.7511,4.8643,62212.0],["1983-01-13",4.8643,4.8643,4.7511,4.8643,35802.0],["1983-01-14",4.8643,4.8643,4.7511,4.8643,34697.0],["1983-01-17",4.8643,5.3167,4.8643,5.2036,98014.0],["1983-01-18",5.2036,5.2036,4.9774,4.9774,50278.0],["1983-01-19",4.9774,5.0905,4.9774,4.9774,24863.0],["1983-01-20",4.9774,5.0905,4.9774,4.9774,20443.0],["1983-01-21",4.9774,5.0905,4.8643,4.8643,33813.0],["1983-01-24",4.7511,4.7511,4.1855,4.2986,47957.0],["1983-01-25",4.2986,4.638,4.2986,4.638,25194.0],["1983-01-26",4.638,4.638,4.4118,4.4118,15360.0],["1983-01-27",4.4118,4.638,4.4118,4.5249,16465.0],["1983-01-28",4.5249,4.7511,4.5249,4.638,16354.0],["1983-01-31",4.638,4.7511,4.5249,4.7511,16686.0],["1983-02-01",4.7511,4.8643,4.638,4.638,40112.0],["1983-02-02",4.638,4.8643,4.638,4.8643,33371.0],["1983-02-03",4.8643,5.0905,4.8643,4.9774,86743.0],["1983-02-04",4.9774,5.0905,4.8643,5.0905,31824.0],["1983-02-07",5.0905,5.3167,4.9774,5.2036,172491.0],["1983-02-08",5.2036,5.3167,5.0905,5.2036,52819.0],["1983-02-09",5.2036,5.2036,5.0905,5.2036,17901.0],["1983-02-10",5.2036,5.543,5.0905,5.4299,121219.0],["1983-02-11",5.4299,5.4299,5.0905,5.2036,48510.0],["1983-02-14",5.0905,5.0905,4.9774,5.0905,16796.0],["1983-02-15",5.0905,5.3167,5.0905,5.2036,18785.0],["1983-02-16",5.2036,5.2036,5.0905,5.2036,14365.0],["1983-02-17",5.2036,5.2036,4.9774,5.0905,23316.0],["1983-02-18",5.0905,5.2036,4.9774,5.2036,14255.0],["1983-02-22",5.2036,5.2036,4.9774,5.0905,23868.0],["1983-02-23",5.0905,5.2036,4.9774,5.0905,30719.0],["1983-02-24",5.0905,5.0905,4.9774,5.0905,27294.0],["1983-02-25",5.0905,5.0905,4.8643,5.0905,45968.0],["1983-02-28",4.9774,4.9774,4.7511,4.9774,26852.0],["1983-03-01",4.9774,5.2036,4.7511,4.9774,60444.0],["1983-03-02",5.0905,5.3167,5.0905,5.2036,51051.0],["1983-03-03",5.2036,5.2036,5.0905,5.2036,11824.0],["1983-03-04",5.2036,5.3167,5.0905,5.2036,38786.0],["1983-03-07",5.2036,5.3167,5.0905,5.0905,38233.0],["1983-03-08",5.0905,5.2036,5.0905,5.0905,36134.0],["1983-03-09",5.0905,5.0905,4.9774,4.9774,30609.0],["1983-03-10",4.9774,5.0905,4.8643,4.8643,42985.0],["1983-03-11",4.8643,4.9774,4.8643,4.8643,23205.0],["1983-03-14",4.8643,4.9774,4.7511,4.7511,20443.0],["1983-03-15",4.7511,4.7511,4.638,4.7511,14476.0],["1983-03-16",4.7511,4.7511,4.638,4.7511,23205.0],["1983-03-17",4.638,4.638,4.5249,4.638,24531.0],["1983-03-18",4.638,4.8643,4.638,4.638,36465.0],["1983-03-21",4.638,4.7511,4.5249,4.5249,15249.0],["1983-03-22",4.5249,4.5249,4.4118,4.5249,35471.0],["1983-03-23",4.5249,4.5249,4.4118,4.5249,54698.0],["1983-03-24",4.5249,4.7511,4.5249,4.638,38344.0],["1983-03-25",4.638,4.8643,4.638,4.8643,34255.0],["1983-03-28",4.8643,4.9774,4.7511,4.8643,50720.0],["1983-03-29",4.8643,5.3167,4.8643,5.2036,125307.0],["1983-03-30",5.2036,5.6561,5.0905,5.543,196690.0],["1983-03-31",5.543,5.543,4.638,4.8643,95141.0],["1983-04-04",4.8643,5.0905,4.8643,5.0905,20553.0],["1983-04-05",5.0905,5.0905,4.8643,4.9774,39891.0],["1983-04-06",4.9774,5.0905,4.9774,5.0905,10387.0],["1983-04-07",5.0905,5.0905,4.9774,5.0905,30940.0],["1983-04-08",5.0905,5.0905,4.9774,5.0905,20332.0],["1983-04-11",5.0905,5.0905,4.8643,4.8643,50609.0],["1983-04-12",4.8643,4.9774,4.8643,4.8643,16907.0],["1983-04-13",4.8643,4.9774,4.8643,4.8643,33482.0],["1983-04-14",4.9774,5.2036,4.9774,5.0905,110279.0],["1983-04-15",5.2036,6.1086,5.2036,6.1086,268736.0],["1983-04-18",6.1086,6.448,5.9955,6.2217,186524.0],["1983-04-19",6.3348,6.6742,6.3348,6.448,169949.0],["1983-04-20",6.5611,7.0136,6.5611,6.9005,183320.0],["1983-04-21",6.9005,6.9005,6.448,6.5611,112489.0],["1983-04-22",6.448,6.448,6.1086,6.3348,95362.0],["1983-04-25",6.3348,6.3348,6.1086,6.2217,78787.0],["1983-04-26",6.2217,7.2398,6.1086,7.1267,152601.0],["1983-04-27",7.1267,7.1267,6.5611,6.6742,68842.0],["1983-04-28",6.6742,6.9005,6.6742,6.9005,70278.0],["1983-04-29",6.9005,7.1267,6.9005,7.0136,81881.0],["1983-05-02",7.0136,7.1267,6.448,6.5611,60112.0],["1983-05-03",6.5611,6.5611,6.448,6.5611,13039.0],["1983-05-04",6.5611,6.7873,6.5611,6.5611,24531.0],["1983-05-05",6.5611,6.9005,6.5611,6.9005,28399.0],["1983-05-06",6.9005,7.1267,6.6742,6.7873,49836.0],["1983-05-09",6.7873,6.9005,6.6742,6.7873,30388.0],["1983-05-10",6.9005,7.4661,6.9005,7.4661,218790.0],["1983-05-11",7.4661,7.5792,6.6742,7.3529,169949.0],["1983-05-12",7.3529,7.4661,7.1267,7.4661,124644.0],["1983-05-13",7.3529,7.3529,7.1267,7.2398,53593.0],["1983-05-16",7.2398,7.3529,6.9005,7.2398,61991.0],["1983-05-17",7.2398,7.3529,7.0136,7.2398,24310.0],["1983-05-18",7.2398,7.2398,7.0136,7.1267,36907.0],["1983-05-19",7.2398,8.0317,7.2398,7.8054,146523.0],["1983-05-20",7.8054,7.8054,7.4661,7.5792,95251.0],["1983-05-23",7.5792,7.8054,7.3529,7.8054,51162.0],["1983-05-24",7.8054,7.8054,7.4661,7.6923,92047.0],["1983-05-25",7.6923,7.6923,7.3529,7.4661,70831.0],["1983-05-26",7.4661,7.6923,7.3529,7.4661,135805.0],["1983-05-27",7.4661,7.4661,7.3529,7.4661,60775.0],["1983-05-31",7.4661,7.4661,7.2398,7.3529,57902.0],["1983-06-01",7.3529,7.3529,7.1267,7.3529,32045.0],["1983-06-02",7.3529,8.1448,7.3529,8.1448,56024.0],["1983-06-03",8.1448,8.371,7.9186,8.371,110721.0],["1983-06-06",8.371,8.8235,8.371,8.5973,167850.0],["1983-06-07",8.7104,9.1629,8.7104,9.0498,261554.0],["1983-06-08",9.0498,9.0498,8.7104,8.8235,59670.0],["1983-06-09",8.7104,8.7104,8.371,8.371,82323.0],["1983-06-10",8.4842,8.7104,8.4842,8.4842,45747.0],["1983-06-13",8.5973,9.0498,8.5973,8.8235,116688.0],["1983-06-14",8.8235,9.0498,8.7104,8.9367,76024.0],["1983-06-15",8.9367,8.9367,8.5973,8.8235,56576.0],["1983-06-16",8.8235,8.8235,8.371,8.5973,75140.0],["1983-06-17",8.5973,8.5973,8.2579,8.371,37018.0],["1983-06-20",8.371,8.4842,8.0317,8.2579,82986.0],["1983-06-21",8.2579,8.4842,8.0317,8.371,53703.0],["1983-06-22",8.371,8.4842,8.0317,8.1448,57350.0],["1983-06-23",8.1448,8.2579,8.0317,8.1448,58344.0],["1983-06-24",8.1448,8.8235,8.0317,8.7104,74698.0],["1983-06-27",8.7104,8.8235,8.371,8.5973,68952.0],["1983-06-28",8.5973,9.0498,8.2579,8.2579,91936.0],["1983-06-29",8.2579,8.4842,8.1448,8.371,42101.0],["1983-06-30",8.371,8.4842,8.2579,8.371,34366.0],["1983-07-01",8.371,8.371,8.1448,8.2579,25526.0],["1983-07-05",8.2579,8.2579,8.0317,8.0317,23095.0],["1983-07-06",8.0317,8.5973,7.9186,8.371,58455.0],["1983-07-07",8.371,8.5973,8.1448,8.1448,39449.0],["1983-07-08",8.1448,8.2579,7.9186,7.9186,11382.0],["1983-07-11",8.0317,8.1448,8.0317,8.0317,39117.0],["1983-07-12",8.0317,8.1448,7.4661,7.6923,38565.0],["1983-07-13",7.6923,8.1448,7.5792,7.8054,78787.0],["1983-07-14",7.8054,7.9186,7.4661,7.5792,34476.0],["1983-07-15",7.4661,7.4661,7.1267,7.3529,176027.0],["1983-07-18",7.3529,7.9186,7.2398,7.9186,40001.0],["1983-07-19",7.9186,7.9186,7.4661,7.6923,25084.0],["1983-07-20",7.8054,8.0317,7.8054,8.0317,31603.0],["1983-07-21",8.0317,8.1448,7.9186,8.0317,27515.0],["1983-07-22",8.0317,8.1448,7.9186,8.1448,27846.0],["1983-07-25",8.1448,8.2579,7.9186,8.1448,70278.0],["1983-07-26",8.1448,8.2579,8.0317,8.0317,31493.0],["1983-07-27",8.0317,8.1448,7.8054,7.8054,43869.0],["1983-07-28",7.8054,7.9186,7.4661,7.4661,27515.0],["1983-07-29",7.5792,7.6923,7.5792,7.5792,10719.0],["1983-08-01",7.5792,7.5792,7.3529,7.4661,16023.0],["1983-08-02",7.4661,7.5792,7.4661,7.4661,20553.0],["1983-08-03",7.4661,7.5792,7.2398,7.3529,25636.0],["1983-08-04",7.3529,7.4661,7.0136,7.2398,37239.0],["1983-08-05",7.2398,7.5792,7.1267,7.5792,60554.0],["1983-08-08",7.5792,7.6923,7.2398,7.5792,29283.0],["1983-08-09",7.6923,7.9186,7.6923,7.6923,30940.0],["1983-08-10",7.6923,7.8054,7.6923,7.8054,12045.0],["1983-08-11",7.8054,8.0317,7.8054,7.8054,14807.0],["1983-08-12",7.8054,8.0317,7.6923,7.6923,27404.0],["1983-08-15",7.6923,8.0317,7.6923,7.9186,16244.0],["1983-08-16",7.9186,7.9186,7.6923,7.8054,16686.0],["1983-08-17",7.8054,7.8054,7.5792,7.8054,22432.0],["1983-08-18",7.8054,8.0317,7.6923,7.8054,42211.0],["1983-08-19",7.8054,7.9186,7.6923,7.8054,11934.0],["1983-08-22",7.6923,7.6923,7.5792,7.5792,9061.0],["1983-08-23",7.5792,7.5792,7.1267,7.1267,16907.0],["1983-08-24",7.2398,7.9186,7.2398,7.9186,85196.0],["1983-08-25",7.9186,8.0317,7.6923,7.6923,45747.0],["1983-08-26",7.8054,8.0317,7.8054,8.0317,23979.0],["1983-08-29",7.9186,7.9186,7.8054,7.9186,15360.0],["1983-08-30",7.9186,8.371,7.9186,8.1448,97130.0],["1983-08-31",8.1448,8.2579,8.0317,8.0317,34476.0],["1983-09-01",8.0317,8.1448,8.0317,8.0317,16686.0],["1983-09-02",8.0317,8.1448,8.0317,8.0317,8951.0],["1983-09-06",8.0317,8.371,8.0317,8.2579,62654.0],["1983-09-07",8.2579,8.2579,7.9186,8.1448,19006.0],["1983-09-08",8.1448,8.1448,8.0317,8.1448,13702.0],["1983-09-09",8.1448,8.1448,7.9186,7.9186,29172.0],["1983-09-12",7.9186,8.2579,7.9186,8.0317,63980.0],["1983-09-13",8.0317,8.0317,7.9186,8.0317,26520.0],["1983-09-14",8.0317,8.0317,7.5792,7.9186,27183.0],["1983-09-15",7.9186,8.1448,7.8054,7.9186,26741.0],["1983-09-16",8.0317,8.4842,8.0317,8.371,79229.0],["1983-09-19",8.371,8.8235,8.2579,8.5973,76356.0],["1983-09-20",8.5973,9.3891,8.5973,9.1629,180447.0],["1983-09-21",9.1629,9.276,8.9367,9.1629,81218.0],["1983-09-22",9.1629,9.3891,9.0498,9.3891,89837.0],["1983-09-23",9.3891,9.3891,9.0498,9.1629,47626.0],["1983-09-26",9.1629,9.1629,9.0498,9.0498,52046.0],["1983-09-27",9.0498,9.1629,8.7104,8.8235,28067.0],["1983-09-28",8.8235,8.9367,8.2579,8.9367,55029.0],["1983-09-29",8.9367,8.9367,8.4842,8.5973,58455.0],["1983-09-30",8.5973,8.7104,8.4842,8.4842,16796.0],["1983-10-03",8.4842,8.5973,8.2579,8.371,36686.0],["1983-10-04",8.4842,8.8235,8.4842,8.8235,56134.0],["1983-10-05",8.8235,8.9367,8.5973,8.8235,25084.0],["1983-10-06",8.7104,8.7104,8.4842,8.5973,17570.0],["1983-10-07",8.5973,8.7104,8.371,8.4842,29725.0],["1983-10-10",8.4842,8.5973,8.371,8.5973,25857.0],["1983-10-11",8.5973,8.8235,8.4842,8.5973,76245.0],["1983-10-12",8.5973,8.8235,8.5973,8.8235,48731.0],["1983-10-13",8.8235,8.8235,8.5973,8.8235,53703.0],["1983-10-14",8.8235,8.8235,8.5973,8.7104,40112.0],["1983-10-17",8.7104,8.7104,8.2579,8.5973,20222.0],["1983-10-18",8.5973,8.5973,8.2579,8.371,25415.0],["1983-10-19",8.2579,8.2579,8.0317,8.2579,22211.0],["1983-10-20",8.1448,8.1448,7.8054,7.8054,13260.0],["1983-10-21",7.8054,8.0317,7.8054,7.8054,19006.0],["1983-10-24",7.8054,8.0317,7.4661,8.0317,22653.0],["1983-10-25",8.0317,8.0317,7.8054,7.9186,7735.0],["1983-10-26",7.9186,7.9186,7.6923,7.9186,12376.0],["1983-10-27",7.9186,7.9186,7.6923,7.8054,10277.0],["1983-10-28",7.8054,7.9186,7.6923,7.6923,25747.0],["1983-10-31",7.6923,7.6923,7.2398,7.4661,31161.0],["1983-11-01",7.4661,7.4661,7.1267,7.3529,29946.0],["1983-11-02",7.3529,7.6923,7.2398,7.4661,39338.0],["1983-11-03",7.4661,7.4661,7.2398,7.2398,7625.0],["1983-11-04",7.2398,7.3529,7.0136,7.3529,11271.0],["1983-11-07",7.3529,7.6923,7.2398,7.6923,30940.0],["1983-11-08",7.5792,7.5792,7.4661,7.5792,13481.0],["1983-11-09",7.5792,7.5792,7.3529,7.3529,24752.0],["1983-11-10",7.3529,7.3529,7.1267,7.1267,12155.0],["1983-11-11",7.1267,7.6923,7.1267,7.5792,25084.0],["1983-11-14",7.5792,7.6923,7.4661,7.5792,20332.0],["1983-11-15",7.5792,7.8054,7.5792,7.6923,51051.0],["1983-11-16",7.6923,8.0317,7.6923,7.9186,59007.0],["1983-11-17",7.9186,8.1448,7.9186,8.0317,15139.0],["1983-11-18",8.0317,8.0317,7.6923,7.6923,44642.0],["1983-11-21",7.6923,7.8054,7.5792,7.5792,22542.0],["1983-11-22",7.5792,7.9186,7.5792,7.5792,54698.0],["1983-11-23",7.5792,7.8054,7.4661,7.5792,23316.0],["1983-11-25",7.5792,7.6923,7.5792,7.5792,6851.0],["1983-11-28",7.5792,7.6923,7.4661,7.6923,18564.0],["1983-11-29",7.6923,7.8054,7.4661,7.6923,33482.0],["1983-11-30",7.6923,7.8054,7.5792,7.5792,18233.0],["1983-12-01",7.5792,7.6923,7.5792,7.5792,13923.0],["1983-12-02",7.5792,7.6923,7.3529,7.3529,75582.0],["1983-12-05",7.3529,7.4661,7.2398,7.3529,26078.0],["1983-12-06",7.3529,7.4661,7.3529,7.3529,27736.0],["1983-12-07",7.3529,7.3529,7.1267,7.1267,45968.0],["1983-12-08",7.1267,7.2398,7.1267,7.2398,6520.0],["1983-12-09",7.0136,7.0136,6.5611,6.7873,34145.0],["1983-12-12",6.7873,6.9005,6.6742,6.7873,12818.0],["1983-12-13",6.7873,6.9005,6.3348,6.5611,51383.0],["1983-12-14",6.5611,6.7873,6.448,6.7873,28620.0],["1983-12-15",6.7873,6.7873,6.5611,6.6742,9393.0],["1983-12-16",6.6742,6.7873,6.448,6.5611,23537.0],["1983-12-19",6.5611,6.6742,6.3348,6.6742,94146.0],["1983-12-20",6.6742,6.9005,6.5611,6.5611,29946.0],["1983-12-21",6.5611,6.7873,6.5611,6.6742,24089.0],["1983-12-22",6.6742,6.9005,6.6742,6.6742,22100.0],["1983-12-23",6.6742,6.7873,6.6742,6.6742,23426.0],["1983-12-27",6.6742,6.7873,6.6742,6.7873,28509.0],["1983-12-28",6.7873,6.7873,6.5611,6.6742,38565.0],["1983-12-29",6.6742,6.6742,6.3348,6.3348,36244.0],["1983-12-30",6.3348,7.1267,6.3348,7.1267,58013.0],["1984-01-03",7.1267,7.1267,6.7873,6.9005,24642.0],["1984-01-04",6.9005,7.0136,6.7873,7.0136,31272.0],["1984-01-05",7.0136,7.1267,7.0136,7.1267,21658.0],["1984-01-06",7.1267,7.2398,7.0136,7.0136,49394.0],["1984-01-09",7.0136,7.1267,6.9005,7.0136,14034.0],["1984-01-10",7.0136,7.2398,7.0136,7.1267,35139.0],["1984-01-11",7.1267,7.4661,7.1267,7.3529,27073.0],["1984-01-12",7.3529,7.4661,7.2398,7.3529,19559.0],["1984-01-13",7.3529,7.5792,7.3529,7.4661,16575.0],["1984-01-16",7.4661,7.4661,7.2398,7.2398,8619.0],["1984-01-17",7.2398,7.4661,7.2398,7.2398,17128.0],["1984-01-18",7.2398,7.2398,7.1267,7.1267,6520.0],["1984-01-19",7.1267,7.1267,6.9005,7.0136,16244.0],["1984-01-20",7.0136,7.0136,6.448,6.5611,19780.0],["1984-01-23",6.5611,6.5611,6.3348,6.5611,26078.0],["1984-01-24",6.5611,6.6742,6.3348,6.3348,40222.0],["1984-01-25",6.3348,6.5611,5.9955,5.9955,34034.0],["1984-01-26",5.9955,6.3348,5.9955,6.3348,26189.0],["1984-01-27",6.3348,6.6742,6.2217,6.6742,21548.0],["1984-01-30",6.6742,7.2398,6.448,6.7873,52046.0],["1984-01-31",6.6742,6.6742,6.448,6.5611,13592.0],["1984-02-01",6.5611,6.5611,6.448,6.5611,10719.0],["1984-02-02",6.5611,6.5611,6.3348,6.3348,8177.0],["1984-02-03",6.448,6.6742,6.448,6.6742,5857.0],["1984-02-06",6.5611,6.5611,6.2217,6.3348,35029.0],["1984-02-07",6.3348,6.448,6.2217,6.3348,16575.0],["1984-02-08",6.3348,6.6742,6.3348,6.3348,31161.0],["1984-02-09",6.3348,6.448,6.1086,6.1086,16354.0],["1984-02-10",6.2217,6.5611,6.2217,6.2217,20774.0],["1984-02-13",6.2217,6.448,6.1086,6.2217,12708.0],["1984-02-14",6.2217,6.2217,6.1086,6.2217,9945.0],["1984-02-15",6.2217,6.2217,5.9955,6.1086,19448.0],["1984-02-16",6.1086,6.1086,5.9955,5.9955,18896.0],["1984-02-17",5.9955,6.1086,5.7692,5.8824,13371.0],["1984-02-21",5.8824,5.8824,5.3167,5.4299,142545.0],["1984-02-22",5.4299,5.4299,5.2036,5.2036,60444.0],["1984-02-23",5.2036,5.2036,4.8643,5.2036,66190.0],["1984-02-24",5.3167,5.543,5.3167,5.4299,26631.0],["1984-02-27",5.4299,5.543,5.2036,5.543,36907.0],["1984-02-28",5.543,5.543,5.2036,5.3167,14476.0],["1984-02-29",5.3167,5.4299,5.0905,5.4299,25857.0],["1984-03-01",5.4299,5.7692,5.3167,5.6561,12376.0],["1984-03-02",5.6561,5.8824,5.6561,5.8824,17570.0],["1984-03-05",5.8824,5.9955,5.7692,5.7692,10608.0],["1984-03-06",5.7692,5.8824,5.6561,5.7692,14365.0],["1984-03-07",5.6561,5.6561,5.543,5.543,5857.0],["1984-03-08",5.543,5.6561,5.543,5.543,3205.0],["1984-03-09",5.543,5.7692,5.4299,5.7692,7293.0],["1984-03-12",5.7692,5.7692,5.543,5.543,7293.0],["1984-03-13",5.543,5.7692,5.4299,5.6561,21769.0],["1984-03-14",5.6561,5.6561,5.543,5.6561,5636.0],["1984-03-15",5.6561,5.6561,5.3167,5.3167,38454.0],["1984-03-16",5.3167,5.7692,5.3167,5.4299,38896.0],["1984-03-19",5.4299,5.6561,5.3167,5.4299,20885.0],["1984-03-20",5.4299,5.6561,5.4299,5.6561,22321.0],["1984-03-21",5.7692,5.8824,5.7692,5.8824,26852.0],["1984-03-22",5.8824,5.8824,5.7692,5.7692,6962.0],["1984-03-23",5.7692,5.8824,5.4299,5.7692,30609.0],["1984-03-26",5.7692,5.7692,5.6561,5.6561,4973.0],["1984-03-27",5.6561,5.8824,5.6561,5.7692,48289.0],["1984-03-28",5.7692,5.7692,5.6561,5.7692,21990.0],["1984-03-29",5.7692,5.8824,5.6561,5.8824,24089.0],["1984-03-30",5.8824,5.9955,5.7692,5.8824,88179.0],["1984-04-02",5.8824,5.8824,5.6561,5.7692,9393.0],["1984-04-03",5.7692,5.7692,5.543,5.543,9282.0],["1984-04-04",5.543,5.6561,5.543,5.6561,19006.0],["1984-04-05",5.6561,5.7692,5.4299,5.4299,9061.0],["1984-04-06",5.4299,5.543,5.3167,5.4299,26299.0],["1984-04-09",5.4299,5.4299,5.3167,5.4299,8177.0],["1984-04-10",5.4299,5.6561,5.4299,5.543,12155.0],["1984-04-11",5.543,5.7692,5.4299,5.4299,8951.0],["1984-04-12",5.4299,5.6561,5.3167,5.6561,14034.0],["1984-04-13",5.543,5.543,5.3167,5.3167,43206.0],["1984-04-16",5.3167,5.4299,5.2036,5.3167,42322.0],["1984-04-17",5.3167,5.4299,5.3167,5.3167,14255.0],["1984-04-18",5.3167,5.4299,5.3167,5.4299,10277.0],["1984-04-19",5.4299,5.4299,5.3167,5.4299,7514.0],["1984-04-23",5.3167,5.3167,5.2036,5.3167,8288.0],["1984-04-24",5.3167,5.3167,5.2036,5.2036,14697.0],["1984-04-25",5.2036,5.3167,5.2036,5.2036,16575.0],["1984-04-26",5.2036,5.4299,5.2036,5.4299,29172.0],["1984-04-27",5.4299,5.4299,5.3167,5.4299,24752.0],["1984-04-30",5.4299,5.4299,5.3167,5.3167,3205.0],["1984-05-01",5.3167,5.4299,5.3167,5.4299,16686.0],["1984-05-02",5.4299,5.4299,5.3167,5.4299,21548.0],["1984-05-03",5.4299,5.7692,5.3167,5.7692,66300.0],["1984-05-04",5.7692,5.7692,5.6561,5.7692,27736.0],["1984-05-07",5.7692,5.7692,5.6561,5.6561,11382.0],["1984-05-08",5.6561,6.1086,5.543,5.8824,24752.0],["1984-05-09",5.8824,6.1086,5.7692,5.7692,22653.0],["1984-05-10",5.7692,6.1086,5.7692,5.9955,50388.0],["1984-05-11",5.9955,6.3348,5.9955,6.3348,119230.0],["1984-05-14",6.3348,6.3348,6.2217,6.2217,57681.0],["1984-05-15",6.2217,6.3348,6.2217,6.2217,11271.0],["1984-05-16",6.2217,6.9005,6.2217,6.7873,103760.0],["1984-05-17",6.7873,7.0136,6.6742,6.6742,76245.0],["1984-05-18",6.6742,6.6742,6.2217,6.2217,34034.0],["1984-05-21",6.3348,6.5611,6.3348,6.448,18012.0],["1984-05-22",6.448,6.448,6.2217,6.2217,24863.0],["1984-05-23",6.2217,6.448,6.2217,6.3348,11050.0],["1984-05-24",6.3348,6.3348,5.9955,6.1086,20995.0],["1984-05-25",6.1086,6.1086,5.9955,6.1086,12818.0],["1984-05-29",6.1086,6.1086,5.8824,6.1086,24310.0],["1984-05-30",6.1086,6.2217,5.8824,6.1086,12376.0],["1984-05-31",6.1086,6.1086,5.8824,5.9955,11713.0],["1984-06-01",5.9955,6.3348,5.8824,6.3348,9172.0],["1984-06-04",6.3348,6.5611,6.2217,6.3348,16354.0],["1984-06-05",6.3348,6.5611,6.3348,6.448,39559.0],["1984-06-06",6.448,6.7873,6.448,6.7873,20332.0],["1984-06-07",6.7873,6.7873,6.5611,6.6742,18896.0],["1984-06-08",6.5611,6.5611,6.3348,6.448,16354.0],["1984-06-11",6.448,6.5611,6.3348,6.5611,18675.0],["1984-06-12",6.5611,6.6742,6.448,6.6742,12376.0],["1984-06-13",6.6742,7.0136,6.6742,6.7873,22432.0],["1984-06-14",6.7873,6.9005,6.6742,6.6742,17349.0],["1984-06-15",6.6742,6.7873,6.6742,6.6742,32708.0],["1984-06-18",6.6742,6.7873,6.5611,6.7873,9282.0],["1984-06-19",6.7873,6.7873,6.5611,6.6742,3536.0],["1984-06-20",6.5611,6.5611,6.3348,6.5611,8840.0],["1984-06-21",6.5611,6.6742,6.448,6.6742,42432.0],["1984-06-22",6.6742,6.6742,6.5611,6.6742,6188.0],["1984-06-25",6.6742,6.6742,6.448,6.5611,9393.0],["1984-06-26",6.448,6.448,6.3348,6.448,13923.0],["1984-06-27",6.448,6.448,6.2217,6.448,7183.0],["1984-06-28",6.5611,6.7873,6.5611,6.6742,20001.0],["1984-06-29",6.6742,6.7873,6.6742,6.7873,11492.0],["1984-07-02",6.7873,6.7873,6.448,6.5611,12045.0],["1984-07-03",6.5611,6.5611,6.448,6.5611,7846.0],["1984-07-05",6.5611,6.6742,6.448,6.448,7625.0],["1984-07-06",6.448,6.6742,6.448,6.6742,6962.0],["1984-07-09",6.6742,6.7873,6.6742,6.7873,31382.0],["1984-07-10",6.7873,7.1267,6.6742,7.1267,60665.0],["1984-07-11",7.1267,7.3529,7.0136,7.1267,49283.0],["1984-07-12",7.1267,7.1267,6.7873,7.0136,11824.0],["1984-07-13",7.0136,7.0136,6.6742,6.9005,20553.0],["1984-07-16",6.7873,6.7873,6.448,6.5611,32929.0],["1984-07-17",6.5611,6.5611,6.3348,6.3348,13702.0],["1984-07-18",6.3348,6.448,6.3348,6.3348,16133.0],["1984-07-19",6.3348,6.3348,6.1086,6.2217,15360.0],["1984-07-20",6.2217,6.2217,5.7692,5.7692,31272.0],["1984-07-23",5.7692,5.8824,5.543,5.543,22984.0],["1984-07-24",5.543,5.7692,5.2036,5.2036,47184.0],["1984-07-25",5.2036,5.3167,5.2036,5.3167,51493.0],["1984-07-26",5.4299,5.7692,5.4299,5.7692,31493.0],["1984-07-27",5.7692,5.7692,5.6561,5.6561,14918.0],["1984-07-30",5.543,5.543,5.4299,5.4299,15581.0],["1984-07-31",5.4299,5.543,5.4299,5.4299,25526.0],["1984-08-01",5.543,5.8824,5.543,5.6561,18233.0],["1984-08-02",5.6561,6.2217,5.6561,6.2217,37902.0],["1984-08-03",6.2217,6.6742,6.2217,6.3348,76687.0],["1984-08-06",6.3348,6.5611,6.2217,6.3348,46631.0],["1984-08-07",6.3348,6.448,6.1086,6.2217,29614.0],["1984-08-08",6.2217,6.3348,6.1086,6.2217,14697.0],["1984-08-09",6.2217,6.7873,6.1086,6.7873,64311.0],["1984-08-10",6.7873,7.0136,6.7873,6.7873,38786.0],["1984-08-13",6.6742,6.6742,6.5611,6.6742,15802.0],["1984-08-14",6.6742,6.6742,6.448,6.448,12818.0],["1984-08-15",6.5611,7.0136,6.5611,7.0136,54808.0],["1984-08-16",7.0136,7.1267,6.9005,6.9005,31714.0],["1984-08-17",6.9005,7.0136,6.9005,7.0136,32266.0],["1984-08-20",7.0136,7.0136,6.9005,7.0136,4420.0],["1984-08-21",7.0136,7.1267,6.9005,6.9005,17459.0],["1984-08-22",6.9005,7.0136,6.6742,6.6742,27846.0],["1984-08-23",6.6742,6.6742,6.3348,6.6742,14144.0],["1984-08-24",6.6742,6.7873,6.5611,6.5611,21327.0],["1984-08-27",6.5611,6.6742,6.2217,6.3348,24973.0],["1984-08-28",6.3348,6.5611,6.3348,6.5611,11492.0],["1984-08-29",6.5611,6.7873,6.448,6.448,28951.0],["1984-08-30",6.448,6.6742,6.3348,6.5611,32708.0],["1984-08-31",6.5611,6.5611,6.3348,6.448,12708.0],["1984-09-04",6.3348,6.3348,5.9955,6.2217,17349.0],["1984-09-05",6.2217,6.2217,5.9955,6.1086,10608.0],["1984-09-06",6.1086,6.1086,5.9955,5.9955,14034.0],["1984-09-07",5.9955,6.1086,5.9955,6.1086,14807.0],["1984-09-10",6.1086,6.1086,5.8824,5.9955,10166.0],["1984-09-11",5.9955,6.1086,5.8824,6.1086,30056.0],["1984-09-12",6.1086,6.6742,5.9955,6.448,58786.0],["1984-09-13",6.448,6.7873,6.448,6.6742,33924.0],["1984-09-14",6.6742,6.7873,6.448,6.5611,14255.0],["1984-09-17",6.448,6.448,6.2217,6.448,13923.0],["1984-09-18",6.448,6.5611,6.2217,6.448,17791.0],["1984-09-19",6.448,6.448,5.9955,6.2217,65858.0],["1984-09-20",6.2217,6.3348,5.9955,6.1086,4862.0],["1984-09-21",6.1086,6.3348,6.1086,6.2217,11934.0],["1984-09-24",6.2217,6.3348,6.1086,6.2217,3978.0],["1984-09-25",6.2217,6.2217,6.1086,6.1086,5083.0],["1984-09-26",6.1086,6.1086,5.9955,6.1086,3315.0],["1984-09-27",6.1086,6.1086,5.7692,5.9955,11161.0],["1984-09-28",5.9955,6.1086,5.8824,5.9955,9282.0],["1984-10-01",5.9955,6.2217,5.8824,6.1086,43979.0],["1984-10-02",6.1086,6.2217,5.9955,5.9955,10387.0],["1984-10-03",5.9955,6.3348,5.9955,6.2217,48731.0],["1984-10-04",6.2217,6.3348,6.1086,6.1086,10387.0],["1984-10-05",6.1086,6.3348,5.9955,6.1086,8509.0],["1984-10-08",6.1086,6.1086,5.9955,6.1086,4420.0],["1984-10-09",6.1086,6.1086,5.8824,5.9955,5746.0],["1984-10-10",5.9955,5.9955,5.8824,5.8824,13481.0],["1984-10-11",5.9955,5.9955,5.9955,5.9955,7514.0],["1984-10-12",5.9955,5.9955,5.8824,5.9955,6078.0],["1984-10-15",5.9955,6.1086,5.8824,6.1086,7404.0],["1984-10-16",5.9955,5.9955,5.7692,5.7692,14697.0],["1984-10-17",5.7692,6.1086,5.7692,5.8824,22763.0],["1984-10-18",5.8824,6.1086,5.7692,6.1086,13260.0],["1984-10-19",6.1086,6.1086,5.4299,5.8824,545207.0],["1984-10-22",5.8824,5.8824,5.543,5.7692,29725.0],["1984-10-23",5.7692,5.7692,5.6561,5.7692,17459.0],["1984-10-24",5.7692,5.8824,5.6561,5.7692,27515.0],["1984-10-25",5.7692,5.8824,5.543,5.543,40443.0],["1984-10-26",5.543,5.543,5.4299,5.4299,37349.0],["1984-10-29",5.4299,5.543,5.4299,5.4299,11382.0],["1984-10-30",5.4299,5.543,5.4299,5.543,36907.0],["1984-10-31",5.543,5.543,5.4299,5.4299,12266.0],["1984-11-01",5.4299,5.543,5.4299,5.543,9835.0],["1984-11-02",5.543,5.543,5.3167,5.543,15802.0],["1984-11-05",5.543,5.7692,5.543,5.543,15691.0],["1984-11-06",5.543,5.6561,5.4299,5.543,19559.0],["1984-11-07",5.543,5.543,5.4299,5.4299,15360.0],["1984-11-08",5.4299,5.543,5.4299,5.4299,15249.0],["1984-11-09",5.4299,5.4299,5.3167,5.4299,26852.0],["1984-11-12",5.4299,5.4299,5.3167,5.4299,3315.0],["1984-11-13",5.4299,5.543,5.4299,5.4299,18122.0],["1984-11-14",5.4299,5.543,5.4299,5.543,12266.0],["1984-11-15",5.543,5.6561,5.543,5.543,13702.0],["1984-11-16",5.543,5.543,5.3167,5.3167,11271.0],["1984-11-19",5.3167,5.4299,5.3167,5.3167,12708.0],["1984-11-20",5.3167,5.4299,5.2036,5.2036,33150.0],["1984-11-21",5.2036,5.3167,5.0905,5.3167,23979.0],["1984-11-23",5.3167,5.4299,5.2036,5.3167,9724.0],["1984-11-26",5.3167,5.543,5.2036,5.3167,34587.0],["1984-11-27",5.3167,5.4299,5.3167,5.3167,19227.0],["1984-11-28",5.3167,5.3167,5.0905,5.0905,23868.0],["1984-11-29",5.0905,5.2036,4.9774,5.0905,17570.0],["1984-11-30",5.0905,5.0905,4.8643,4.9774,48510.0],["1984-12-03",4.9774,4.9774,4.8643,4.9774,15912.0],["1984-12-04",4.9774,5.0905,4.8643,4.9774,36797.0],["1984-12-05",4.9774,4.9774,4.7511,4.9774,51825.0],["1984-12-06",4.9774,4.9774,4.8643,4.9774,16575.0],["1984-12-07",4.9774,5.3167,4.9774,5.2036,47405.0],["1984-12-10",5.2036,5.3167,5.0905,5.2036,8840.0],["1984-12-11",5.2036,5.2036,5.0905,5.2036,9945.0],["1984-12-12",5.2036,5.2036,5.0905,5.2036,10387.0],["1984-12-13",5.0905,5.0905,4.9774,5.0905,19117.0],["1984-12-14",5.0905,5.0905,4.9774,4.9774,14807.0],["1984-12-17",4.9774,5.0905,4.7511,5.0905,66963.0],["1984-12-18",5.0905,5.2036,5.0905,5.0905,50167.0],["1984-12-19",5.0905,5.3167,5.0905,5.0905,39449.0],["1984-12-20",5.0905,5.2036,5.0905,5.2036,33482.0],["1984-12-21",5.2036,5.2036,4.9774,5.0905,8619.0],["1984-12-24",5.0905,5.0905,4.9774,5.0905,7846.0],["1984-12-26",5.0905,5.0905,4.8643,5.0905,25526.0],["1984-12-27",5.0905,5.0905,4.9774,5.0905,42543.0],["1984-12-28",5.0905,5.0905,4.9774,4.9774,52156.0],["1984-12-31",4.9774,5.0905,4.9774,5.0905,53703.0],["1985-01-02",5.0905,5.0905,4.9774,5.0905,9282.0],["1985-01-03",5.0905,5.2036,4.9774,5.2036,11492.0],["1985-01-04",5.2036,5.3167,4.9774,5.3167,25747.0],["1985-01-07",5.3167,5.6561,5.3167,5.6561,83428.0],["1985-01-08",5.6561,5.6561,5.543,5.6561,35802.0],["1985-01-09",5.6561,5.6561,5.543,5.543,24863.0],["1985-01-10",5.543,5.6561,5.543,5.6561,21658.0],["1985-01-11",5.6561,5.6561,5.4299,5.543,25857.0],["1985-01-14",5.4299,5.4299,5.3167,5.4299,15028.0],["1985-01-15",5.4299,5.543,5.4299,5.543,37460.0],["1985-01-16",5.543,5.6561,5.4299,5.543,42543.0],["1985-01-17",5.543,5.543,5.4299,5.543,13702.0],["1985-01-18",5.543,5.543,5.4299,5.543,21216.0],["1985-01-21",5.6561,5.8824,5.6561,5.7692,75251.0],["1985-01-22",5.7692,5.9955,5.6561,5.6561,52819.0],["1985-01-23",5.6561,5.6561,4.9774,4.9774,81218.0],["1985-01-24",4.9774,5.2036,4.9774,5.0905,71494.0],["1985-01-25",5.0905,5.2036,5.0905,5.2036,46521.0],["1985-01-28",5.2036,5.4299,5.0905,5.4299,45195.0],["1985-01-29",5.4299,5.4299,5.2036,5.4299,19117.0],["1985-01-30",5.4299,5.543,5.4299,5.543,68952.0],["1985-01-31",5.543,5.8824,5.4299,5.8824,60886.0],["1985-02-01",5.8824,5.8824,5.6561,5.8824,16023.0],["1985-02-04",5.7692,5.7692,5.6561,5.7692,17570.0],["1985-02-05",5.6561,5.6561,5.543,5.6561,26299.0],["1985-02-06",5.543,5.543,5.4299,5.4299,25857.0],["1985-02-07",5.4299,5.4299,5.2036,5.4299,52709.0],["1985-02-08",5.4299,5.4299,5.3167,5.3167,23316.0],["1985-02-11",5.3167,5.4299,5.3167,5.3167,36907.0],["1985-02-12",5.3167,5.543,5.3167,5.543,44642.0],["1985-02-13",5.543,5.6561,5.543,5.6561,22432.0],["1985-02-14",5.6561,5.7692,5.4299,5.4299,46521.0],["1985-02-15",5.4299,5.4299,5.3167,5.4299,9945.0],["1985-02-19",5.3167,5.3167,4.9774,5.0905,53924.0],["1985-02-20",5.0905,5.3167,5.0905,5.2036,14476.0],["1985-02-21",5.2036,5.3167,5.0905,5.0905,54035.0],["1985-02-22",5.0905,5.2036,4.9774,4.9774,21106.0],["1985-02-25",4.9774,5.0905,4.9774,5.0905,5857.0],["1985-02-26",5.0905,5.0905,4.8643,4.8643,16907.0],["1985-02-27",4.8643,5.0905,4.8643,4.9774,10387.0],["1985-02-28",4.9774,4.9774,4.8643,4.9774,72709.0],["1985-03-01",4.9774,4.9774,4.8643,4.9774,23316.0],["1985-03-04",4.9774,4.9774,4.8643,4.8643,38012.0],["1985-03-05",4.8643,4.9774,4.7511,4.8643,22100.0],["1985-03-06",4.8643,4.8643,4.7511,4.7511,7404.0],["1985-03-07",4.7511,4.8643,4.7511,4.8643,74919.0],["1985-03-08",4.8643,4.9774,4.8643,4.8643,10829.0],["1985-03-11",4.8643,4.9774,4.8643,4.8643,15581.0],["1985-03-12",4.8643,4.9774,4.8643,4.8643,10166.0],["1985-03-13",4.8643,4.9774,4.7511,4.9774,8288.0],["1985-03-14",4.9774,4.9774,4.8643,4.9774,4199.0],["1985-03-15",4.9774,4.9774,4.8643,4.9774,9282.0],["1985-03-18",4.9774,4.9774,4.8643,4.8643,23316.0],["1985-03-19",4.8643,4.9774,4.8643,4.8643,20664.0],["1985-03-20",4.8643,4.9774,4.8643,4.8643,6630.0],["1985-03-21",4.8643,4.9774,4.8643,4.8643,9835.0],["1985-03-22",4.8643,4.9774,4.7511,4.7511,8951.0],["1985-03-25",4.8643,4.9774,4.8643,4.8643,11382.0],["1985-03-26",4.8643,4.8643,4.7511,4.8643,28730.0],["1985-03-27",4.8643,4.9774,4.8643,4.9774,56355.0],["1985-03-28",4.9774,5.2036,4.9774,5.2036,42985.0],["1985-03-29",5.2036,5.2036,5.0905,5.0905,22542.0],["1985-04-01",5.0905,5.2036,5.0905,5.0905,14034.0],["1985-04-02",5.0905,5.2036,4.8643,4.8643,30056.0],["1985-04-03",4.8643,4.8643,4.7511,4.7511,16907.0],["1985-04-04",4.8643,4.9774,4.8643,4.8643,20222.0],["1985-04-08",4.8643,4.8643,4.7511,4.8643,8509.0],["1985-04-09",4.8643,4.8643,4.7511,4.7511,4641.0],["1985-04-10",4.7511,4.8643,4.638,4.7511,53261.0],["1985-04-11",4.7511,4.8643,4.638,4.8643,4862.0],["1985-04-12",4.8643,4.8643,4.638,4.638,5304.0],["1985-04-15",4.638,4.7511,4.638,4.638,15360.0],["1985-04-16",4.638,4.7511,4.638,4.638,37460.0],["1985-04-17",4.638,4.7511,4.638,4.638,16686.0],["1985-04-18",4.638,4.638,4.638,4.638,24642.0],["1985-04-19",4.638,4.7511,4.638,4.7511,21548.0],["1985-04-22",4.7511,4.7511,4.638,4.638,12155.0],["1985-04-23",4.638,4.7511,4.638,4.638,28620.0],["1985-04-24",4.638,4.638,4.1855,4.2986,100887.0],["1985-04-25",4.2986,4.4118,4.1855,4.2986,29725.0],["1985-04-26",4.2986,4.4118,4.2986,4.2986,20995.0],["1985-04-29",4.2986,4.2986,4.0724,4.0724,23647.0],["1985-04-30",4.0724,4.2986,4.0724,4.2986,33703.0],["1985-05-01",4.2986,4.2986,4.0724,4.1855,13371.0],["1985-05-02",4.1855,4.2986,4.0724,4.0724,9282.0],["1985-05-03",4.0724,4.2986,4.0724,4.2986,11382.0],["1985-05-06",4.1855,4.1855,4.0724,4.0724,14144.0],["1985-05-07",4.0724,4.1855,4.0724,4.0724,16023.0],["1985-05-08",4.0724,4.1855,4.0724,4.0724,18675.0],["1985-05-09",4.1855,4.2986,4.1855,4.2986,10829.0],["1985-05-10",4.2986,4.2986,3.8462,3.9593,97351.0],["1985-05-13",3.9593,4.0724,3.6199,4.0724,42985.0],["1985-05-14",4.0724,4.0724,3.9593,4.0724,14918.0],["1985-05-15",4.0724,4.1855,3.9593,4.0724,9282.0],["1985-05-16",4.0724,4.2986,4.0724,4.1855,6078.0],["1985-05-17",4.1855,4.4118,4.1855,4.4118,20664.0],["1985-05-20",4.4118,4.5249,4.4118,4.5249,22321.0],["1985-05-21",4.5249,4.5249,4.4118,4.5249,23758.0],["1985-05-22",4.5249,4.5249,4.4118,4.4118,9393.0],["1985-05-23",4.4118,4.4118,4.1855,4.2986,115141.0],["1985-05-24",4.2986,4.2986,4.1855,4.1855,19559.0],["1985-05-28",4.1855,4.4118,4.1855,4.4118,9282.0],["1985-05-29",4.4118,4.4118,4.2986,4.2986,23758.0],["1985-05-30",4.2986,4.4118,4.2986,4.2986,9614.0],["1985-05-31",4.2986,4.5249,4.2986,4.4118,27294.0],["1985-06-03",4.4118,4.4118,4.2986,4.4118,12708.0],["1985-06-04",4.4118,4.5249,4.2986,4.2986,16796.0],["1985-06-05",4.2986,4.2986,4.0724,4.0724,38896.0],["1985-06-06",4.0724,4.5249,4.0724,4.5249,33371.0],["1985-06-07",4.4118,4.4118,4.2986,4.4118,35692.0],["1985-06-10",4.4118,4.4118,4.1855,4.1855,11824.0],["1985-06-11",4.1855,4.2986,4.1855,4.1855,4310.0],["1985-06-12",4.1855,4.2986,4.1855,4.2986,9282.0],["1985-06-13",4.2986,4.2986,4.1855,4.2986,4531.0],["1985-06-14",4.2986,4.2986,4.1855,4.2986,7735.0],["1985-06-17",4.2986,4.2986,4.1855,4.2986,8067.0],["1985-06-18",4.2986,4.2986,4.1855,4.1855,32929.0],["1985-06-19",4.1855,4.2986,4.1855,4.1855,8398.0],["1985-06-20",4.1855,4.2986,4.1855,4.2986,18012.0],["1985-06-21",4.2986,4.4118,4.1855,4.4118,23758.0],["1985-06-24",4.4118,4.5249,4.2986,4.4118,44311.0],["1985-06-25",4.2986,4.2986,4.1855,4.1855,8619.0],["1985-06-26",4.1855,4.2986,4.0724,4.0724,8398.0],["1985-06-27",4.0724,4.1855,3.6199,3.733,402552.0],["1985-06-28",3.733,3.8462,3.6199,3.8462,148844.0],["1985-07-01",3.733,3.8462,3.733,3.8462,21879.0],["1985-07-02",3.733,3.733,3.6199,3.733,55471.0],["1985-07-03",3.6199,3.6199,3.3937,3.5068,21658.0],["1985-07-05",3.5068,3.5068,3.3937,3.3937,46189.0],["1985-07-08",3.3937,3.3937,3.2805,3.3937,47515.0],["1985-07-09",3.3937,3.3937,3.1674,3.2805,57350.0],["1985-07-10",3.2805,3.6199,3.2805,3.5068,55140.0],["1985-07-11",3.5068,3.6199,3.3937,3.3937,13260.0],["1985-07-12",3.3937,3.6199,3.3937,3.6199,24310.0],["1985-07-15",3.6199,3.6199,3.5068,3.5068,10387.0],["1985-07-16",3.5068,3.5068,3.5068,3.5068,15028.0],["1985-07-17",3.5068,3.6199,3.5068,3.5068,17128.0],["1985-07-18",3.5068,3.6199,3.5068,3.6199,4862.0],["1985-07-19",3.6199,3.6199,3.3937,3.3937,3868.0],["1985-07-22",3.3937,3.5068,3.3937,3.5068,25747.0],["1985-07-23",3.5068,3.5068,3.3937,3.5068,51272.0],["1985-07-24",3.5068,3.5068,3.3937,3.3937,11161.0],["1985-07-25",3.3937,3.5068,3.3937,3.5068,9061.0],["1985-07-26",3.5068,3.5068,3.3937,3.3937,37681.0],["1985-07-29",3.3937,3.5068,3.3937,3.5068,15802.0],["1985-07-30",3.5068,3.5068,3.3937,3.3937,15691.0],["1985-07-31",3.3937,3.6199,3.3937,3.5068,9393.0],["1985-08-01",3.5068,3.5068,3.3937,3.5068,16465.0],["1985-08-02",3.5068,3.5068,3.3937,3.3937,17128.0],["1985-08-05",3.3937,3.3937,3.2805,3.2805,26852.0],["1985-08-06",3.2805,3.3937,3.2805,3.2805,13481.0],["1985-08-07",3.2805,3.3937,3.2805,3.2805,8730.0],["1985-08-08",3.2805,3.3937,3.1674,3.2805,25194.0],["1985-08-09",3.2805,3.3937,3.1674,3.2805,25857.0],["1985-08-12",3.2805,3.2805,3.1674,3.2805,4973.0],["1985-08-13",3.2805,3.2805,3.1674,3.1674,7293.0],["1985-08-14",3.1674,3.5068,3.1674,3.5068,22763.0],["1985-08-15",3.5068,3.5068,3.3937,3.5068,15249.0],["1985-08-16",3.5068,3.5068,3.3937,3.5068,11050.0],["1985-08-19",3.5068,3.5068,3.3937,3.5068,14918.0],["1985-08-20",3.5068,3.5068,3.3937,3.5068,18896.0],["1985-08-21",3.5068,3.733,3.5068,3.733,29946.0],["1985-08-22",3.733,3.8462,3.6199,3.733,17901.0],["1985-08-23",3.6199,3.6199,3.5068,3.6199,10387.0],["1985-08-26",3.6199,3.6199,3.5068,3.6199,9835.0],["1985-08-27",3.6199,3.6199,3.5068,3.6199,6409.0],["1985-08-28",3.5068,3.5068,3.2805,3.5068,16354.0],["1985-08-29",3.5068,3.5068,3.2805,3.3937,22100.0],["1985-08-30",3.3937,3.6199,3.3937,3.5068,26631.0],["1985-09-03",3.5068,3.5068,3.5068,3.5068,3978.0],["1985-09-04",3.5068,3.6199,3.5068,3.5068,2984.0],["1985-09-05",3.5068,3.6199,3.3937,3.3937,5636.0],["1985-09-06",3.3937,3.5068,3.3937,3.3937,3536.0],["1985-09-09",3.3937,3.3937,3.2805,3.2805,7956.0],["1985-09-10",3.2805,3.3937,3.2805,3.2805,19006.0],["1985-09-11",3.2805,3.2805,3.2805,3.2805,5083.0],["1985-09-12",3.2805,3.2805,3.1674,3.2805,13481.0],["1985-09-13",3.2805,3.2805,3.1674,3.2805,9945.0],["1985-09-16",3.2805,3.2805,3.1674,3.1674,6299.0],["1985-09-17",3.1674,3.2805,3.1674,3.1674,19890.0],["1985-09-18",3.1674,3.2805,3.1674,3.1674,32045.0],["1985-09-19",3.1674,3.2805,3.0543,3.0543,34587.0],["1985-09-20",3.0543,3.1674,3.0543,3.0543,14807.0],["1985-09-23",3.1674,3.2805,3.1674,3.1674,15912.0],["1985-09-24",3.1674,3.1674,3.0543,3.0543,8509.0],["1985-09-25",3.0543,3.0543,3.0543,3.0543,14255.0],["1985-09-26",3.0543,3.1674,2.9412,3.0543,23316.0],["1985-09-30",3.0543,3.1674,2.9412,3.1674,19448.0],["1985-10-01",3.1674,3.1674,3.0543,3.1674,8509.0],["1985-10-02",3.1674,3.1674,2.9412,2.9412,60886.0],["1985-10-03",2.9412,3.0543,2.9412,3.0543,11824.0],["1985-10-04",3.0543,3.0543,2.9412,2.9412,59781.0],["1985-10-07",2.9412,2.9412,2.7149,2.8281,46079.0],["1985-10-08",2.7149,2.7149,2.6018,2.7149,29504.0],["1985-10-09",2.7149,2.7149,2.4887,2.4887,84422.0],["1985-10-10",2.4887,2.6018,2.4887,2.6018,27846.0],["1985-10-11",2.7149,2.8281,2.7149,2.8281,53261.0],["1985-10-14",2.8281,2.9412,2.8281,2.9412,17017.0],["1985-10-15",2.9412,2.9412,2.8281,2.9412,19227.0],["1985-10-16",2.9412,2.9412,2.8281,2.9412,56024.0],["1985-10-17",2.9412,2.9412,2.8281,2.9412,16244.0],["1985-10-18",2.9412,2.9412,2.8281,2.8281,6630.0],["1985-10-21",2.8281,2.9412,2.8281,2.8281,8730.0],["1985-10-22",2.8281,3.0543,2.8281,2.9412,36465.0],["1985-10-23",2.9412,2.9412,2.8281,2.8281,19780.0],["1985-10-24",2.8281,2.9412,2.8281,2.8281,44532.0],["1985-10-25",2.8281,2.8281,2.7149,2.8281,7072.0],["1985-10-28",2.8281,2.8281,2.7149,2.8281,6741.0],["1985-10-29",2.8281,2.9412,2.7149,2.9412,18012.0],["1985-10-30",3.1674,3.3937,3.1674,3.1674,103097.0],["1985-10-31",3.1674,3.2805,3.0543,3.1674,14034.0],["1985-11-01",3.0543,3.0543,2.9412,3.0543,22763.0],["1985-11-04",3.0543,3.0543,2.9412,3.0543,1326.0],["1985-11-05",3.0543,3.0543,2.8281,2.9412,1879.0],["1985-11-06",2.9412,3.1674,2.8281,3.1674,26189.0],["1985-11-07",3.0543,3.0543,2.9412,2.9412,12376.0],["1985-11-08",2.9412,3.1674,2.9412,3.1674,20885.0],["1985-11-11",3.1674,3.1674,3.0543,3.0543,10277.0],["1985-11-12",3.0543,3.2805,2.9412,3.1674,25194.0],["1985-11-13",3.1674,3.1674,2.9412,2.9412,69615.0],["1985-11-14",2.9412,3.0543,2.8281,2.9412,17459.0],["1985-11-15",2.9412,2.9412,2.8281,2.9412,17680.0],["1985-11-18",2.9412,2.9412,2.8281,2.9412,7072.0],["1985-11-19",2.9412,3.0543,2.8281,2.9412,118788.0],["1985-11-20",2.9412,3.0543,2.8281,2.9412,54919.0],["1985-11-21",2.9412,3.0543,2.8281,3.0543,48068.0],["1985-11-22",3.0543,3.0543,2.8281,2.9412,62764.0],["1985-11-25",2.9412,2.9412,2.8281,2.9412,12929.0],["1985-11-26",2.8281,2.8281,2.8281,2.8281,12818.0],["1985-11-27",2.8281,3.0543,2.8281,2.9412,120003.0],["1985-11-29",2.9412,3.1674,2.9412,2.9412,20885.0],["1985-12-02",2.9412,3.0543,2.9412,2.9412,40775.0],["1985-12-03",2.9412,2.9412,2.8281,2.9412,25857.0],["1985-12-04",2.9412,2.9412,2.8281,2.9412,26189.0],["1985-12-05",2.9412,2.9412,2.8281,2.8281,51493.0],["1985-12-06",2.8281,2.8281,2.7149,2.8281,36244.0],["1985-12-09",2.8281,2.9412,2.8281,2.9412,21990.0],["1985-12-10",2.8281,2.8281,2.7149,2.8281,133705.0],["1985-12-11",2.8281,2.8281,2.7149,2.8281,133484.0],["1985-12-12",2.8281,2.8281,2.7149,2.7149,30830.0],["1985-12-13",2.7149,2.8281,2.7149,2.7149,99450.0],["1985-12-16",2.7149,2.8281,2.6018,2.6018,165087.0],["1985-12-17",2.6018,2.7149,2.6018,2.7149,85527.0],["1985-12-18",2.7149,2.7149,2.6018,2.6018,96798.0],["1985-12-19",2.6018,2.7149,2.6018,2.7149,200558.0],["1985-12-20",2.7149,2.8281,2.6018,2.8281,84754.0],["1985-12-23",2.8281,2.9412,2.8281,2.8281,109837.0],["1985-12-24",2.8281,2.9412,2.8281,2.8281,76466.0],["1985-12-26",2.8281,2.9412,2.8281,2.9412,29062.0],["1985-12-27",2.9412,2.9412,2.8281,2.8281,37239.0],["1985-12-30",2.8281,2.9412,2.7149,2.8281,94809.0],["1985-12-31",2.8281,3.1674,2.7149,3.1674,153264.0],["1986-01-02",3.1674,3.1674,3.0543,3.1674,17680.0],["1986-01-03",3.1674,3.2805,3.0543,3.2805,34587.0],["1986-01-06",3.2805,3.2805,3.1674,3.2805,26741.0],["1986-01-07",3.2805,3.5068,3.2805,3.5068,164645.0],["1986-01-08",3.5068,3.6199,3.5068,3.5068,110942.0],["1986-01-09",3.3937,3.3937,3.1674,3.1674,44642.0],["1986-01-10",3.1674,3.2805,3.0543,3.0543,37902.0],["1986-01-13",3.0543,3.1674,3.0543,3.1674,16465.0],["1986-01-14",3.1674,3.2805,3.1674,3.1674,6630.0],["1986-01-15",3.1674,3.2805,3.1674,3.1674,2542.0],["1986-01-16",3.1674,3.1674,3.0543,3.1674,4420.0],["1986-01-17",3.1674,3.1674,3.0543,3.0543,19006.0],["1986-01-20",3.0543,3.1674,2.9412,3.1674,43095.0],["1986-01-21",3.1674,3.1674,3.0543,3.0543,3647.0],["1986-01-22",3.0543,3.1674,3.0543,3.0543,18785.0],["1986-01-23",3.0543,3.1674,3.0543,3.0543,9614.0],["1986-01-24",3.0543,3.0543,2.9412,2.9412,33040.0],["1986-01-27",2.9412,2.9412,2.8281,2.9412,22653.0],["1986-01-28",2.9412,2.9412,2.7149,2.7149,26410.0],["1986-01-29",2.8281,2.9412,2.8281,2.8281,101108.0],["1986-01-30",2.8281,2.9412,2.8281,2.8281,4752.0],["1986-01-31",2.8281,2.9412,2.8281,2.9412,11934.0],["1986-02-03",2.9412,2.9412,2.8281,2.8281,5304.0],["1986-02-04",2.8281,2.9412,2.8281,2.9412,5967.0],["1986-02-05",2.9412,2.9412,2.8281,2.9412,26962.0],["1986-02-06",2.8281,2.8281,2.7149,2.8281,25636.0],["1986-02-07",2.8281,2.8281,2.7149,2.8281,5304.0],["1986-02-10",2.9412,3.1674,2.9412,3.1674,84533.0],["1986-02-11",3.1674,3.2805,3.1674,3.2805,29172.0],["1986-02-12",3.2805,3.2805,3.1674,3.1674,27957.0],["1986-02-13",3.1674,3.1674,3.0543,3.1674,16465.0],["1986-02-14",3.1674,3.1674,3.0543,3.1674,18122.0],["1986-02-18",3.1674,3.2805,3.0543,3.1674,39891.0],["1986-02-19",3.1674,3.5068,3.1674,3.5068,43758.0],["1986-02-20",3.5068,3.6199,3.5068,3.6199,49725.0],["1986-02-21",3.6199,3.6199,3.5068,3.6199,56576.0],["1986-02-24",3.6199,3.733,3.5068,3.5068,13813.0],["1986-02-25",3.5068,3.6199,3.5068,3.5068,9282.0],["1986-02-26",3.5068,3.5068,3.2805,3.2805,11382.0],["1986-02-27",3.2805,3.2805,3.0543,3.2805,22653.0],["1986-02-28",3.2805,3.2805,3.0543,3.1674,21769.0],["1986-03-03",3.1674,3.2805,3.0543,3.1674,13702.0],["1986-03-04",3.1674,3.1674,2.9412,2.9412,41217.0],["1986-03-05",2.9412,3.0543,2.8281,3.0543,26410.0],["1986-03-06",3.0543,3.2805,3.0543,3.2805,32045.0],["1986-03-07",3.2805,3.3937,3.1674,3.3937,22984.0],["1986-03-10",3.3937,3.5068,3.1674,3.3937,34034.0],["1986-03-11",3.3937,3.5068,3.2805,3.3937,42985.0],["1986-03-12",3.3937,3.5068,3.3937,3.3937,44421.0],["1986-03-13",3.3937,3.5068,3.2805,3.3937,20885.0],["1986-03-14",3.3937,3.5068,3.2805,3.3937,56134.0],["1986-03-17",3.3937,3.3937,3.1674,3.2805,13481.0],["1986-03-18",3.2805,3.3937,3.1674,3.3937,86522.0],["1986-03-19",3.3937,3.5068,3.3937,3.3937,21437.0],["1986-03-20",3.3937,3.3937,3.2805,3.2805,48510.0],["1986-03-21",3.2805,3.5068,3.1674,3.5068,57129.0],["1986-03-24",3.5068,3.5068,3.3937,3.5068,23868.0],["1986-03-25",3.5068,3.6199,3.3937,3.5068,93373.0],["1986-03-26",3.5068,3.8462,3.5068,3.8462,336252.0],["1986-03-27",3.8462,3.8462,3.5068,3.6199,60223.0],["1986-03-31",3.6199,3.6199,3.5068,3.6199,14918.0],["1986-04-01",3.3937,3.3937,3.2805,3.3937,30719.0],["1986-04-02",3.2805,3.2805,2.4887,2.6018,361998.0],["1986-04-03",2.6018,2.8281,2.6018,2.6018,178458.0],["1986-04-04",2.6018,2.6018,2.4887,2.4887,157684.0],["1986-04-07",2.4887,2.6018,2.4887,2.6018,50499.0],["1986-04-08",2.7149,2.9412,2.7149,2.9412,232161.0],["1986-04-09",2.9412,3.0543,2.7149,2.9412,102876.0],["1986-04-10",2.9412,3.0543,2.7149,2.7149,43206.0],["1986-04-11",2.7149,2.8281,2.6018,2.7149,51162.0],["1986-04-14",2.7149,2.7149,2.6018,2.7149,9503.0],["1986-04-15",2.7149,2.8281,2.6018,2.7149,59670.0],["1986-04-16",2.7149,2.8281,2.7149,2.7149,18343.0],["1986-04-17",2.7149,2.8281,2.7149,2.7149,58676.0],["1986-04-18",2.7149,2.7149,2.6018,2.7149,45637.0],["1986-04-21",2.7149,2.7149,2.6018,2.6018,58013.0],["1986-04-22",2.6018,2.7149,2.4887,2.6018,25305.0],["1986-04-23",2.6018,2.6018,2.4887,2.4887,33813.0],["1986-04-24",2.4887,2.7149,2.4887,2.6018,130832.0],["1986-04-25",2.6018,2.6018,2.4887,2.6018,18122.0],["1986-04-28",2.6018,2.6018,2.4887,2.6018,20001.0],["1986-04-29",2.6018,2.6018,2.4887,2.4887,46410.0],["1986-04-30",2.4887,2.6018,2.4887,2.4887,21658.0],["1986-05-01",2.4887,2.4887,2.3756,2.4887,58013.0],["1986-05-02",2.4887,2.4887,2.3756,2.4887,58786.0],["1986-05-05",2.4887,2.6018,2.4887,2.6018,17791.0],["1986-05-06",2.6018,2.6018,2.4887,2.4887,5636.0],["1986-05-07",2.4887,2.6018,2.3756,2.3756,17901.0],["1986-05-08",2.3756,2.4887,2.3756,2.3756,36244.0],["1986-05-09",2.3756,2.4887,2.2624,2.3756,74588.0],["1986-05-12",2.3756,2.3756,2.2624,2.2624,17349.0],["1986-05-13",2.2624,2.3756,2.2624,2.3756,44311.0],["1986-05-14",2.3756,2.3756,2.2624,2.3756,38454.0],["1986-05-15",2.3756,2.3756,2.2624,2.2624,48178.0],["1986-05-16",2.2624,2.3756,2.1493,2.3756,25857.0],["1986-05-19",2.3756,2.3756,2.2624,2.2624,11050.0],["1986-05-20",2.2624,2.4887,2.2624,2.2624,110058.0],["1986-05-21",2.2624,2.3756,2.2624,2.2624,14034.0],["1986-05-22",2.2624,2.3756,2.2624,2.3756,25857.0],["1986-05-23",2.3756,2.3756,2.2624,2.3756,11824.0],["1986-05-27",2.3756,2.4887,2.2624,2.4887,55913.0],["1986-05-28",2.4887,2.4887,2.3756,2.3756,35692.0],["1986-05-29",2.3756,2.4887,2.3756,2.4887,24421.0],["1986-05-30",2.4887,2.4887,2.3756,2.4887,20001.0],["1986-06-02",2.4887,2.4887,2.3756,2.3756,9614.0],["1986-06-03",2.3756,2.4887,2.3756,2.3756,8730.0],["1986-06-04",2.3756,2.3756,2.2624,2.3756,76245.0],["1986-06-05",2.3756,2.3756,2.2624,2.3756,10166.0],["1986-06-06",2.3756,2.3756,2.2624,2.2624,24421.0],["1986-06-09",2.2624,2.3756,2.2624,2.3756,12708.0],["1986-06-10",2.2624,2.2624,2.2624,2.2624,6078.0],["1986-06-11",2.2624,2.3756,2.1493,2.1493,20995.0],["1986-06-12",2.1493,2.2624,2.1493,2.1493,22100.0],["1986-06-13",2.2624,2.6018,2.2624,2.6018,108622.0],["1986-06-16",2.6018,3.0543,2.6018,2.9412,23205.0],["1986-06-17",2.9412,2.9412,2.8281,2.9412,41548.0],["1986-06-18",2.9412,2.9412,2.7149,2.7149,63648.0],["1986-06-19",2.7149,2.7149,2.6018,2.7149,60665.0],["1986-06-20",2.7149,2.7149,2.2624,2.2624,97682.0],["1986-06-23",2.3756,2.6018,2.3756,2.6018,48510.0],["1986-06-24",2.6018,2.7149,2.4887,2.4887,16354.0],["1986-06-25",2.4887,2.6018,2.4887,2.4887,56466.0],["1986-06-26",2.4887,2.6018,2.4887,2.6018,17791.0],["1986-06-27",2.6018,2.6018,2.4887,2.6018,67737.0],["1986-06-30",2.6018,2.7149,2.6018,2.7149,29504.0],["1986-07-01",2.7149,2.7149,2.6018,2.7149,44090.0],["1986-07-02",2.7149,2.9412,2.7149,2.7149,111605.0],["1986-07-03",2.7149,2.9412,2.7149,2.9412,22321.0],["1986-07-07",2.9412,2.9412,2.6018,2.6018,40554.0],["1986-07-08",2.6018,2.6018,2.4887,2.4887,28951.0],["1986-07-09",2.6018,2.6018,2.6018,2.6018,8951.0],["1986-07-10",2.6018,3.3937,2.4887,2.7149,14807.0],["1986-07-11",2.6018,2.6018,2.4887,2.6018,35360.0],["1986-07-14",2.7149,2.8281,2.7149,2.7149,67074.0],["1986-07-15",2.8281,2.8281,2.7149,2.8281,30167.0],["1986-07-16",2.8281,2.9412,2.7149,2.9412,70499.0],["1986-07-17",2.9412,2.9412,2.8281,2.8281,38233.0],["1986-07-18",2.8281,2.9412,2.7149,2.7149,13481.0],["1986-07-21",2.8281,2.9412,2.8281,2.8281,23205.0],["1986-07-22",2.9412,2.9412,2.8281,2.9412,54698.0],["1986-07-23",2.9412,3.0543,2.9412,3.0543,20443.0],["1986-07-24",3.0543,3.0543,2.8281,2.9412,41880.0],["1986-07-25",2.9412,3.0543,2.9412,3.0543,8067.0],["1986-07-28",3.0543,3.0543,2.9412,3.0543,74588.0],["1986-07-29",3.0543,3.0543,2.9412,3.0543,32598.0],["1986-07-30",2.9412,3.0543,2.9412,2.9412,38344.0],["1986-07-31",3.0543,3.0543,2.9412,3.0543,11382.0],["1986-08-01",2.9412,3.0543,2.9412,2.9412,12045.0],["1986-08-04",2.8281,2.9412,2.8281,2.9412,57129.0],["1986-08-05",2.9412,2.9412,2.8281,2.8281,6520.0],["1986-08-06",2.8281,2.9412,2.8281,2.8281,10056.0],["1986-08-07",2.8281,2.9412,2.8281,2.8281,13371.0],["1986-08-08",2.8281,2.8281,2.7149,2.7149,45305.0],["1986-08-11",2.7149,2.8281,2.7149,2.7149,15028.0],["1986-08-12",2.7149,2.8281,2.7149,2.8281,5967.0],["1986-08-13",2.7149,2.9412,2.7149,2.8281,9061.0],["1986-08-14",2.7149,2.8281,2.7149,2.8281,12266.0],["1986-08-15",2.7149,2.9412,2.7149,2.9412,8840.0],["1986-08-18",2.9412,2.9412,2.8281,2.9412,20222.0],["1986-08-19",2.9412,2.9412,2.8281,2.9412,16686.0],["1986-08-20",2.9412,2.9412,2.8281,2.9412,10719.0],["1986-08-21",2.8281,3.0543,2.7149,2.9412,114368.0],["1986-08-22",2.9412,3.0543,2.9412,3.0543,20222.0],["1986-08-25",3.0543,3.2805,2.9412,3.2805,64643.0],["1986-08-26",3.1674,3.5068,3.1674,3.5068,68289.0],["1986-08-27",3.5068,3.5068,3.1674,3.1674,23316.0],["1986-08-28",3.0543,3.0543,2.9412,3.0543,7404.0],["1986-08-29",3.0543,3.5068,3.0543,3.2805,88842.0],["1986-09-02",3.2805,3.3937,3.2805,3.2805,23758.0],["1986-09-03",3.2805,3.2805,3.1674,3.2805,30719.0],["1986-09-04",3.1674,3.3937,3.1674,3.3937,24973.0],["1986-09-05",3.2805,3.2805,3.1674,3.1674,46189.0],["1986-09-08",3.1674,3.2805,3.0543,3.2805,60444.0],["1986-09-09",3.1674,3.2805,3.0543,3.1674,14476.0],["1986-09-10",3.0543,3.1674,3.0543,3.1674,10719.0],["1986-09-11",3.1674,3.1674,2.8281,2.8281,47957.0],["1986-09-12",2.8281,2.9412,2.8281,2.8281,29614.0],["1986-09-15",2.8281,2.9412,2.7149,2.9412,26631.0],["1986-09-16",2.7149,2.8281,2.7149,2.7149,17680.0],["1986-09-17",2.7149,2.8281,2.7149,2.7149,32377.0],["1986-09-18",2.8281,2.8281,2.7149,2.8281,15139.0],["1986-09-19",2.8281,2.8281,2.7149,2.8281,18896.0],["1986-09-22",2.8281,2.8281,2.7149,2.7149,6078.0],["1986-09-23",2.8281,2.8281,2.7149,2.8281,10387.0],["1986-09-24",2.7149,2.8281,2.7149,2.8281,14255.0],["1986-09-25",2.8281,2.8281,2.7149,2.7149,11713.0],["1986-09-26",2.8281,2.9412,2.8281,2.8281,13150.0],["1986-09-29",2.8281,2.8281,2.7149,2.8281,9835.0],["1986-09-30",2.8281,2.8281,2.7149,2.7149,11271.0],["1986-10-01",2.8281,2.9412,2.7149,2.9412,10940.0],["1986-10-02",2.8281,2.9412,2.8281,2.8281,11934.0],["1986-10-03",2.8281,2.9412,2.7149,2.7149,65969.0],["1986-10-06",2.7149,2.8281,2.7149,2.7149,30719.0],["1986-10-07",2.7149,2.8281,2.7149,2.8281,29504.0],["1986-10-08",2.7149,3.0543,2.7149,3.0543,102434.0],["1986-10-09",3.0543,3.0543,2.8281,2.8281,8177.0],["1986-10-10",2.9412,2.9412,2.8281,2.9412,17238.0],["1986-10-13",2.8281,2.9412,2.8281,2.9412,2652.0],["1986-10-14",2.8281,2.9412,2.8281,2.8281,4752.0],["1986-10-15",2.8281,3.1674,2.8281,3.1674,21769.0],["1986-10-16",3.1674,3.1674,3.0543,3.0543,2652.0],["1986-10-17",3.0543,3.0543,2.9412,2.9412,15691.0],["1986-10-20",2.9412,3.0543,2.9412,2.9412,13260.0],["1986-10-21",2.9412,3.0543,2.8281,2.9412,8619.0],["1986-10-22",2.8281,2.8281,2.8281,2.8281,8509.0],["1986-10-23",2.8281,2.9412,2.7149,2.8281,9835.0],["1986-10-24",2.7149,2.9412,2.7149,2.9412,16244.0],["1986-10-27",2.9412,2.9412,2.7149,2.7149,5304.0],["1986-10-28",2.8281,2.9412,2.8281,2.8281,21769.0],["1986-10-29",2.8281,2.9412,2.8281,2.9412,22432.0],["1986-10-30",2.8281,3.0543,2.8281,3.0543,3757.0],["1986-10-31",2.9412,2.9412,2.8281,2.9412,15912.0],["1986-11-03",3.0543,3.0543,2.9412,2.9412,13039.0],["1986-11-04",3.0543,3.0543,2.9412,3.0543,25968.0],["1986-11-05",3.0543,3.0543,2.8281,2.9412,6188.0],["1986-11-06",2.9412,2.9412,2.8281,2.9412,45195.0],["1986-11-07",2.8281,2.9412,2.8281,2.9412,19780.0],["1986-11-10",2.8281,2.9412,2.8281,2.9412,17680.0],["1986-11-11",2.9412,3.0543,2.9412,3.0543,10056.0],["1986-11-12",3.0543,3.0543,2.9412,2.9412,3426.0],["1986-11-13",2.9412,2.9412,2.8281,2.8281,17901.0],["1986-11-14",2.8281,3.2805,2.8281,3.2805,141109.0],["1986-11-17",3.2805,3.3937,3.1674,3.2805,36686.0],["1986-11-18",3.1674,3.2805,3.0543,3.0543,27073.0],["1986-11-19",3.1674,3.1674,3.0543,3.1674,23758.0],["1986-11-20",3.1674,3.1674,3.0543,3.1674,6409.0],["1986-11-21",3.0543,3.2805,3.0543,3.2805,15470.0],["1986-11-24",3.2805,3.2805,3.1674,3.2805,10387.0],["1986-11-25",3.1674,3.2805,3.1674,3.1674,17459.0],["1986-11-26",3.2805,3.2805,3.0543,3.1674,12818.0],["1986-11-28",3.1674,3.2805,3.1674,3.2805,20111.0],["1986-12-01",3.2805,3.2805,2.9412,3.1674,40996.0],["1986-12-02",3.2805,3.2805,3.1674,3.2805,39780.0],["1986-12-03",3.2805,3.2805,3.0543,3.0543,25415.0],["1986-12-04",3.0543,3.1674,3.0543,3.0543,10608.0],["1986-12-05",3.0543,3.2805,3.0543,3.2805,12266.0],["1986-12-08",3.2805,3.2805,3.0543,3.2805,27625.0],["1986-12-09",3.1674,3.2805,3.0543,3.0543,15581.0],["1986-12-10",3.1674,3.1674,3.0543,3.0543,13592.0],["1986-12-11",3.1674,3.1674,2.9412,2.9412,39228.0],["1986-12-12",2.9412,3.0543,2.9412,2.9412,3647.0],["1986-12-15",2.9412,2.9412,2.8281,2.9412,29946.0],["1986-12-16",2.9412,2.9412,2.8281,2.9412,31272.0],["1986-12-17",2.9412,2.9412,2.8281,2.9412,22653.0],["1986-12-18",2.9412,3.0543,2.8281,2.9412,23868.0],["1986-12-19",2.9412,3.0543,2.8281,2.9412,312163.0],["1986-12-22",3.0543,3.0543,2.9412,2.9412,11934.0],["1986-12-23",3.0543,3.0543,2.9412,2.9412,71162.0],["1986-12-24",3.0543,3.1674,3.0543,3.0543,19338.0],["1986-12-26",3.0543,3.0543,2.9412,2.9412,8288.0],["1986-12-29",3.0543,3.0543,2.9412,2.9412,30498.0],["1986-12-30",2.9412,3.0543,2.9412,2.9412,29835.0],["1986-12-31",3.0543,3.1674,2.9412,3.0543,50830.0],["1987-01-02",3.1674,3.1674,3.1674,3.1674,7183.0],["1987-01-05",3.1674,3.3937,3.0543,3.3937,88953.0],["1987-01-06",3.5068,3.5068,3.2805,3.3937,35471.0],["1987-01-07",3.3937,3.3937,3.2805,3.2805,17570.0],["1987-01-08",3.2805,3.5068,3.2805,3.5068,50830.0],["1987-01-09",3.5068,3.5068,3.3937,3.3937,62543.0],["1987-01-12",3.3937,3.5068,3.2805,3.5068,17017.0],["1987-01-13",3.5068,3.5068,3.3937,3.3937,14476.0],["1987-01-14",3.3937,3.5068,3.3937,3.5068,44532.0],["1987-01-15",3.5068,3.5068,3.3937,3.3937,45526.0],["1987-01-16",3.5068,3.6199,3.5068,3.6199,80113.0],["1987-01-19",3.5068,3.733,3.5068,3.733,40443.0],["1987-01-20",3.6199,3.733,3.5068,3.6199,29283.0],["1987-01-21",3.5068,3.6199,3.3937,3.3937,8067.0],["1987-01-22",3.3937,3.5068,3.3937,3.5068,19448.0],["1987-01-23",3.5068,3.5068,3.3937,3.3937,22432.0],["1987-01-26",3.3937,3.5068,3.3937,3.5068,17349.0],["1987-01-27",3.5068,3.6199,3.5068,3.5068,18012.0],["1987-01-28",3.6199,3.733,3.5068,3.5068,82875.0],["1987-01-29",3.6199,3.733,3.5068,3.6199,103649.0],["1987-01-30",3.6199,3.6199,3.5068,3.6199,20222.0],["1987-02-02",3.5068,3.6199,3.5068,3.6199,24973.0],["1987-02-03",3.6199,3.6199,3.5068,3.5068,17570.0],["1987-02-04",3.6199,3.9593,3.5068,3.9593,98898.0],["1987-02-05",3.9593,3.9593,3.8462,3.9593,32156.0],["1987-02-06",4.0724,4.0724,3.8462,3.9593,35581.0],["1987-02-09",3.9593,4.0724,3.8462,3.8462,24973.0],["1987-02-10",3.8462,3.9593,3.733,3.8462,15581.0],["1987-02-11",3.733,3.8462,3.733,3.733,15360.0],["1987-02-12",3.8462,3.8462,3.733,3.8462,14807.0],["1987-02-13",3.8462,3.9593,3.733,3.9593,20332.0],["1987-02-17",4.0724,4.2986,3.9593,4.2986,52819.0],["1987-02-18",4.4118,4.5249,4.1855,4.2986,94699.0],["1987-02-19",4.4118,4.4118,4.0724,4.2986,33592.0],["1987-02-20",4.2986,4.4118,4.1855,4.2986,18675.0],["1987-02-23",4.4118,4.4118,4.2986,4.2986,36907.0],["1987-02-24",4.2986,4.2986,4.0724,4.0724,25194.0],["1987-02-25",4.0724,4.2986,4.0724,4.2986,29946.0],["1987-02-26",4.2986,4.4118,4.1855,4.2986,46742.0],["1987-02-27",4.2986,4.2986,4.0724,4.2986,48289.0],["1987-03-02",4.2986,4.2986,4.1855,4.1855,15360.0],["1987-03-03",4.2986,4.4118,4.1855,4.4118,23426.0],["1987-03-04",4.4118,4.4118,4.2986,4.2986,25747.0],["1987-03-05",4.2986,4.2986,4.1855,4.1855,18233.0],["1987-03-06",4.1855,4.2986,4.1855,4.2986,50167.0],["1987-03-09",4.2986,4.4118,4.1855,4.1855,23095.0],["1987-03-10",4.2986,4.4118,4.1855,4.4118,24752.0],["1987-03-11",4.4118,4.4118,4.2986,4.2986,20774.0],["1987-03-12",4.2986,4.4118,4.2986,4.2986,14255.0],["1987-03-13",4.4118,4.638,4.2986,4.5249,92599.0],["1987-03-16",4.638,4.7511,4.5249,4.638,63759.0],["1987-03-17",4.638,4.638,4.5249,4.638,115694.0],["1987-03-18",4.638,4.638,4.5249,4.638,21216.0],["1987-03-19",4.638,4.638,4.5249,4.5249,51051.0],["1987-03-20",4.638,4.638,4.4118,4.638,153264.0],["1987-03-23",4.638,4.9774,4.5249,4.7511,101660.0],["1987-03-24",4.7511,4.8643,4.7511,4.8643,29283.0],["1987-03-25",4.8643,4.8643,4.7511,4.7511,38123.0],["1987-03-26",4.638,4.8643,4.638,4.7511,40222.0],["1987-03-27",4.8643,4.8643,4.638,4.7511,14586.0],["1987-03-30",4.7511,4.7511,4.4118,4.5249,70610.0],["1987-03-31",4.4118,4.638,4.2986,4.638,74698.0],["1987-04-01",4.5249,4.5249,4.4118,4.5249,19227.0],["1987-04-02",4.5249,4.5249,4.4118,4.4118,5194.0],["1987-04-03",4.4118,4.5249,4.2986,4.5249,28620.0],["1987-04-06",4.638,4.638,4.4118,4.5249,33040.0],["1987-04-07",4.5249,4.5249,4.2986,4.2986,46963.0],["1987-04-08",4.2986,4.2986,3.9593,4.1855,76024.0],["1987-04-09",4.0724,4.2986,4.0724,4.2986,25305.0],["1987-04-10",4.2986,4.4118,4.1855,4.2986,17570.0],["1987-04-13",4.4118,4.4118,4.1855,4.1855,18785.0],["1987-04-14",4.1855,4.2986,3.6199,3.6199,47626.0],["1987-04-15",3.733,4.0724,3.733,3.9593,42543.0],["1987-04-16",4.0724,4.1855,4.0724,4.1855,8067.0],["1987-04-20",4.2986,4.2986,4.0724,4.0724,24752.0],["1987-04-21",4.0724,4.2986,3.9593,4.2986,12487.0],["1987-04-22",4.1855,4.2986,3.8462,4.0724,37681.0],["1987-04-23",3.9593,4.1855,3.9593,4.0724,8730.0],["1987-04-24",3.9593,3.9593,3.733,3.8462,23758.0],["1987-04-27",3.8462,4.0724,3.6199,3.9593,33482.0],["1987-04-28",3.9593,4.0724,3.8462,3.8462,13481.0],["1987-04-29",3.8462,4.0724,3.8462,4.0724,12155.0],["1987-04-30",4.0724,4.2986,3.9593,4.1855,43427.0],["1987-05-01",4.1855,4.2986,3.8462,4.1855,32487.0],["1987-05-04",4.2986,4.4118,4.1855,4.4118,25194.0],["1987-05-05",4.4118,4.5249,4.4118,4.5249,81660.0],["1987-05-06",4.638,4.638,4.5249,4.638,69063.0],["1987-05-07",4.638,4.638,4.4118,4.4118,25968.0],["1987-05-08",4.5249,4.5249,4.1855,4.1855,17901.0],["1987-05-11",4.7511,4.9774,4.7511,4.7511,186303.0],["1987-05-12",4.8643,4.9774,4.638,4.7511,43537.0],["1987-05-13",4.7511,4.8643,4.5249,4.5249,73151.0],["1987-05-14",4.5249,4.7511,4.5249,4.638,32045.0],["1987-05-15",4.5249,4.638,4.4118,4.4118,46631.0],["1987-05-18",4.5249,4.5249,4.5249,4.5249,25415.0],["1987-05-19",4.5249,4.5249,4.4118,4.4118,23537.0],["1987-05-20",4.2986,4.4118,4.2986,4.2986,10829.0],["1987-05-21",4.4118,4.5249,4.4118,4.4118,24973.0],["1987-05-22",4.4118,4.4118,4.2986,4.4118,22653.0],["1987-05-26",4.2986,4.5249,4.2986,4.5249,28951.0],["1987-05-27",4.2986,4.4118,4.1855,4.2986,42653.0],["1987-05-28",4.1855,4.2986,4.0724,4.1855,27957.0],["1987-05-29",4.1855,4.2986,4.0724,4.1855,16796.0],["1987-06-01",4.2986,4.2986,4.0724,4.1855,23868.0],["1987-06-02",4.0724,4.2986,4.0724,4.1855,16796.0],["1987-06-03",4.1855,4.4118,4.1855,4.4118,13039.0],["1987-06-04",4.4118,4.4118,4.2986,4.2986,22653.0],["1987-06-05",4.2986,4.638,4.2986,4.638,85638.0],["1987-06-08",4.638,4.638,4.5249,4.638,29062.0],["1987-06-09",4.5249,4.638,4.5249,4.638,25415.0],["1987-06-10",4.5249,4.7511,4.5249,4.638,26962.0],["1987-06-11",4.5249,4.638,4.5249,4.5249,24973.0],["1987-06-12",4.5249,4.7511,4.5249,4.7511,46189.0],["1987-06-15",4.638,4.638,4.5249,4.638,24089.0],["1987-06-16",4.5249,4.9774,4.5249,4.9774,145308.0],["1987-06-17",4.9774,4.9774,4.7511,4.7511,44200.0],["1987-06-18",4.7511,4.8643,4.638,4.8643,146744.0],["1987-06-19",4.8643,4.8643,4.638,4.638,234150.0],["1987-06-22",4.7511,4.8643,4.638,4.638,39449.0],["1987-06-23",4.638,4.7511,4.638,4.638,17017.0],["1987-06-24",4.638,4.7511,4.5249,4.638,14476.0],["1987-06-25",4.7511,4.7511,4.638,4.638,27515.0],["1987-06-26",4.638,4.638,4.5249,4.638,22984.0],["1987-06-29",4.638,4.638,4.5249,4.638,12818.0],["1987-06-30",4.7511,4.7511,4.5249,4.638,30167.0],["1987-07-01",4.638,4.638,4.5249,4.638,7846.0],["1987-07-02",4.5249,4.638,4.5249,4.5249,7183.0],["1987-07-06",4.5249,4.638,4.4118,4.4118,22432.0],["1987-07-07",4.5249,4.638,4.4118,4.4118,57902.0],["1987-07-08",4.5249,4.638,4.5249,4.638,21769.0],["1987-07-09",4.638,4.638,4.5249,4.638,30498.0],["1987-07-10",4.638,4.638,4.5249,4.638,15581.0],["1987-07-13",4.5249,4.638,4.5249,4.5249,24200.0],["1987-07-14",4.638,4.7511,4.4118,4.638,44421.0],["1987-07-15",4.7511,4.7511,4.638,4.638,48620.0],["1987-07-16",4.7511,4.8643,4.638,4.8643,74809.0],["1987-07-17",4.8643,4.8643,4.7511,4.8643,102434.0],["1987-07-20",4.7511,4.8643,4.7511,4.8643,20001.0],["1987-07-21",4.8643,4.8643,4.7511,4.7511,53372.0],["1987-07-22",4.8643,5.3167,4.7511,5.3167,241001.0],["1987-07-23",5.2036,5.3167,5.0905,5.2036,68842.0],["1987-07-24",5.2036,5.3167,5.0905,5.3167,63427.0],["1987-07-27",5.3167,5.543,5.3167,5.543,192602.0],["1987-07-28",5.6561,5.6561,5.543,5.543,102544.0],["1987-07-29",5.543,5.543,5.2036,5.3167,50499.0],["1987-07-30",5.3167,5.3167,5.2036,5.3167,28951.0],["1987-07-31",5.3167,5.3167,5.2036,5.2036,35139.0],["1987-08-03",5.2036,5.2036,5.0905,5.0905,32598.0],["1987-08-04",5.2036,5.3167,4.9774,5.0905,30719.0],["1987-08-05",5.2036,5.3167,5.2036,5.2036,19559.0],["1987-08-06",5.2036,5.3167,5.0905,5.3167,16575.0],["1987-08-07",5.2036,5.3167,5.2036,5.2036,53924.0],["1987-08-10",5.2036,5.4299,5.2036,5.4299,25194.0],["1987-08-11",5.4299,5.4299,5.3167,5.4299,61549.0],["1987-08-12",5.4299,5.4299,5.0905,5.0905,59560.0],["1987-08-13",5.0905,5.2036,4.9774,4.9774,49504.0],["1987-08-14",4.9774,5.2036,4.8643,5.2036,100334.0],["1987-08-17",5.0905,5.2036,4.9774,5.0905,23868.0],["1987-08-18",5.0905,5.0905,4.8643,5.0905,28620.0],["1987-08-19",5.0905,5.0905,5.0905,5.0905,10387.0],["1987-08-20",5.2036,5.2036,5.0905,5.2036,15581.0],["1987-08-21",5.2036,5.2036,5.0905,5.2036,19117.0],["1987-08-24",5.0905,5.2036,5.0905,5.0905,22321.0],["1987-08-25",5.2036,5.2036,5.0905,5.2036,21327.0],["1987-08-26",5.2036,5.2036,4.9774,5.0905,50278.0],["1987-08-27",5.0905,5.543,5.0905,5.4299,135031.0],["1987-08-28",5.4299,5.4299,5.2036,5.2036,27404.0],["1987-08-31",5.2036,5.3167,5.2036,5.3167,19117.0],["1987-09-01",5.3167,5.4299,5.2036,5.2036,58786.0],["1987-09-02",5.3167,5.3167,5.0905,5.0905,120556.0],["1987-09-03",5.0905,5.2036,5.0905,5.2036,17570.0],["1987-09-04",5.2036,5.2036,5.0905,5.0905,11603.0],["1987-09-08",4.9774,5.0905,4.8643,4.9774,51935.0],["1987-09-09",4.9774,5.0905,4.7511,4.8643,46300.0],["1987-09-10",4.8643,5.0905,4.8643,5.0905,18233.0],["1987-09-11",5.0905,5.4299,5.0905,5.3167,42653.0],["1987-09-14",5.4299,5.543,5.3167,5.543,74919.0],["1987-09-15",5.543,5.543,5.2036,5.3167,15360.0],["1987-09-16",5.3167,5.4299,5.2036,5.4299,17680.0],["1987-09-17",5.4299,5.4299,5.3167,5.4299,59891.0],["1987-09-18",5.3167,5.4299,5.3167,5.4299,29725.0],["1987-09-21",5.4299,5.4299,5.2036,5.2036,22653.0],["1987-09-22",5.2036,5.4299,5.2036,5.3167,16796.0],["1987-09-23",5.3167,5.4299,5.3167,5.4299,21658.0],["1987-09-24",5.3167,5.4299,5.2036,5.2036,9835.0],["1987-09-25",5.3167,5.4299,5.3167,5.3167,24310.0],["1987-09-28",5.4299,5.7692,5.3167,5.7692,102434.0],["1987-09-29",5.7692,5.8824,5.543,5.6561,115031.0],["1987-09-30",5.6561,5.6561,5.543,5.6561,41438.0],["1987-10-01",5.543,5.7692,5.543,5.7692,39228.0],["1987-10-02",5.6561,5.7692,5.6561,5.6561,15912.0],["1987-10-05",5.7692,5.7692,5.6561,5.6561,16023.0],["1987-10-06",5.543,5.6561,5.4299,5.4299,49615.0],["1987-10-07",5.3167,5.4299,5.3167,5.4299,17017.0],["1987-10-08",5.3167,5.3167,4.9774,5.0905,77903.0],["1987-10-09",5.0905,5.0905,4.8643,4.9774,27625.0],["1987-10-12",4.9774,5.0905,4.8643,5.0905,6741.0],["1987-10-13",4.9774,5.3167,4.9774,5.3167,20885.0],["1987-10-14",5.2036,5.3167,5.0905,5.2036,38786.0],["1987-10-15",5.0905,5.2036,4.9774,5.0905,52488.0],["1987-10-16",4.9774,4.9774,4.5249,4.5249,32929.0],["1987-10-19",4.5249,4.5249,3.733,3.733,123871.0],["1987-10-20",3.2805,3.5068,2.4887,2.4887,250614.0],["1987-10-21",2.7149,3.733,2.7149,3.5068,186966.0],["1987-10-22",3.6199,3.6199,3.1674,3.5068,139672.0],["1987-10-23",3.3937,3.5068,3.2805,3.3937,55361.0],["1987-10-26",3.2805,3.9593,2.8281,2.8281,60886.0],["1987-10-27",2.9412,3.0543,2.7149,2.7149,162546.0],["1987-10-28",2.7149,2.8281,2.6018,2.6018,119672.0],["1987-10-29",2.7149,2.9412,2.6018,2.8281,74146.0],["1987-10-30",2.9412,3.2805,2.9412,3.0543,74698.0],["1987-11-02",3.0543,3.1674,2.9412,3.0543,23979.0],["1987-11-03",3.1674,3.2805,3.0543,3.2805,26299.0],["1987-11-04",3.1674,3.2805,3.0543,3.2805,24863.0],["1987-11-05",3.3937,3.6199,3.2805,3.5068,29504.0],["1987-11-06",3.6199,3.6199,3.5068,3.5068,15360.0],["1987-11-09",3.3937,3.5068,3.1674,3.3937,17459.0],["1987-11-10",3.2805,3.3937,3.0543,3.0543,31272.0],["1987-11-11",3.1674,3.2805,3.1674,3.2805,30388.0],["1987-11-12",3.2805,3.3937,3.1674,3.2805,29393.0],["1987-11-13",3.2805,3.3937,3.2805,3.3937,9614.0],["1987-11-16",3.5068,3.5068,3.2805,3.2805,15249.0],["1987-11-17",3.1674,3.1674,2.9412,3.1674,37570.0],["1987-11-18",3.1674,3.1674,3.0543,3.1674,45084.0],["1987-11-19",3.0543,3.3937,3.0543,3.2805,14697.0],["1987-11-20",3.1674,3.3937,3.1674,3.1674,17570.0],["1987-11-23",3.1674,3.2805,3.0543,3.1674,7293.0],["1987-11-24",3.1674,3.2805,3.0543,3.1674,47515.0],["1987-11-25",3.0543,3.1674,3.0543,3.1674,45416.0],["1987-11-27",3.0543,3.0543,2.9412,3.0543,42322.0],["1987-11-30",2.9412,2.9412,2.8281,2.8281,28730.0],["1987-12-01",2.9412,3.0543,2.8281,2.9412,23205.0],["1987-12-02",2.9412,3.0543,2.8281,3.0543,17459.0],["1987-12-03",2.9412,3.0543,2.7149,2.9412,21548.0],["1987-12-04",2.8281,2.9412,2.7149,2.9412,18454.0],["1987-12-07",2.8281,3.1674,2.8281,2.9412,33703.0],["1987-12-08",2.8281,2.9412,2.7149,2.9412,34808.0],["1987-12-09",3.0543,3.0543,2.8281,2.9412,42322.0],["1987-12-10",2.8281,2.9412,2.7149,2.7149,41106.0],["1987-12-11",2.8281,2.8281,2.7149,2.8281,18122.0],["1987-12-14",2.7149,3.1674,2.7149,3.1674,86632.0],["1987-12-15",3.1674,3.1674,2.9412,2.9412,51493.0],["1987-12-16",3.0543,3.0543,2.8281,2.9412,21769.0],["1987-12-17",2.9412,2.9412,2.8281,2.8281,24310.0],["1987-12-18",2.8281,2.9412,2.8281,2.9412,60223.0],["1987-12-21",3.0543,3.1674,2.9412,3.0543,31161.0],["1987-12-22",3.0543,3.0543,2.9412,3.0543,11382.0],["1987-12-23",3.1674,3.2805,3.0543,3.2805,77571.0],["1987-12-24",3.2805,3.3937,3.1674,3.2805,23205.0],["1987-12-28",3.1674,3.1674,3.0543,3.1674,37239.0],["1987-12-29",3.0543,3.0543,2.8281,2.9412,37349.0],["1987-12-30",2.9412,3.1674,2.9412,3.0543,53814.0],["1987-12-31",2.9412,3.1674,2.9412,3.1674,483438.0],["1988-01-04",3.1674,3.3937,3.1674,3.3937,13371.0],["1988-01-05",3.5068,3.6199,3.3937,3.5068,41217.0],["1988-01-06",3.5068,3.5068,3.2805,3.2805,30388.0],["1988-01-07",3.1674,3.5068,3.1674,3.5068,23647.0],["1988-01-08",3.3937,3.3937,3.1674,3.1674,23537.0],["1988-01-11",3.1674,3.1674,3.1674,3.1674,22321.0],["1988-01-12",3.0543,3.2805,3.0543,3.1674,10608.0],["1988-01-13",3.2805,3.5068,3.1674,3.3937,22653.0],["1988-01-14",3.5068,3.5068,3.3937,3.5068,20885.0],["1988-01-15",3.5068,3.6199,3.5068,3.5068,30056.0],["1988-01-18",3.6199,3.6199,3.5068,3.5068,12597.0],["1988-01-19",3.6199,3.6199,3.2805,3.3937,12155.0],["1988-01-20",3.2805,3.3937,3.1674,3.1674,5194.0],["1988-01-21",3.1674,3.2805,3.1674,3.1674,21327.0],["1988-01-22",3.1674,3.2805,3.1674,3.2805,6851.0],["1988-01-25",3.2805,3.3937,3.1674,3.3937,36244.0],["1988-01-26",3.3937,3.5068,3.0543,3.0543,52377.0],["1988-01-27",3.1674,3.2805,3.1674,3.1674,19006.0],["1988-01-28",3.2805,3.2805,3.1674,3.2805,10608.0],["1988-01-29",3.3937,3.3937,3.2805,3.3937,9945.0],["1988-02-01",3.3937,3.5068,3.2805,3.2805,14365.0],["1988-02-02",3.2805,3.3937,3.2805,3.3937,10166.0],["1988-02-03",3.3937,3.6199,3.3937,3.6199,33482.0],["1988-02-04",3.6199,3.733,3.6199,3.6199,15470.0],["1988-02-05",3.6199,3.733,3.5068,3.6199,42653.0],["1988-02-08",3.6199,3.6199,3.5068,3.6199,11161.0],["1988-02-09",3.6199,3.6199,3.5068,3.6199,4199.0],["1988-02-10",3.733,3.733,3.6199,3.733,11161.0],["1988-02-11",3.733,4.0724,3.6199,4.0724,41769.0],["1988-02-12",3.9593,4.0724,3.9593,4.0724,10829.0],["1988-02-16",4.0724,4.0724,3.9593,4.0724,13371.0],["1988-02-17",4.0724,4.0724,3.9593,3.9593,13702.0],["1988-02-18",3.8462,3.8462,3.733,3.733,8509.0],["1988-02-19",3.733,3.9593,3.733,3.9593,17128.0],["1988-02-22",3.8462,4.2986,3.733,4.2986,41548.0],["1988-02-23",4.1855,4.2986,4.0724,4.0724,25526.0],["1988-02-24",3.9593,4.0724,3.8462,3.8462,32266.0],["1988-02-25",3.9593,3.9593,3.8462,3.8462,15802.0],["1988-02-26",3.8462,3.8462,3.733,3.8462,17570.0],["1988-02-29",3.8462,4.0724,3.733,4.0724,19338.0],["1988-03-01",4.0724,4.0724,3.9593,4.0724,8840.0],["1988-03-02",4.0724,4.0724,3.8462,3.9593,9614.0],["1988-03-03",3.9593,3.9593,3.8462,3.9593,4199.0],["1988-03-04",3.733,3.8462,3.733,3.8462,31935.0],["1988-03-07",3.8462,4.0724,3.733,3.9593,21990.0],["1988-03-08",3.9593,4.0724,3.8462,3.9593,16244.0],["1988-03-09",3.8462,4.1855,3.8462,4.0724,80665.0],["1988-03-10",4.1855,4.2986,3.9593,3.9593,82433.0],["1988-03-11",3.9593,4.0724,3.9593,4.0724,13481.0],["1988-03-14",4.1855,4.1855,3.9593,4.0724,13260.0],["1988-03-15",4.0724,4.1855,4.0724,4.1855,12155.0],["1988-03-16",4.1855,4.1855,4.0724,4.0724,15470.0],["1988-03-17",3.9593,4.2986,3.9593,4.2986,22763.0],["1988-03-18",4.1855,4.2986,4.1855,4.1855,34034.0],["1988-03-21",4.1855,4.2986,4.0724,4.2986,12597.0],["1988-03-22",4.2986,4.2986,4.1855,4.1855,21769.0],["1988-03-23",4.1855,4.2986,4.0724,4.0724,24089.0],["1988-03-24",3.9593,4.0724,3.9593,3.9593,13260.0],["1988-03-25",4.0724,4.0724,3.733,3.8462,13592.0],["1988-03-28",3.733,3.8462,3.6199,3.8462,39449.0],["1988-03-29",3.733,3.8462,3.6199,3.733,8177.0],["1988-03-30",3.733,3.733,3.6199,3.6199,14255.0],["1988-03-31",3.5068,3.733,3.5068,3.6199,24863.0],["1988-04-04",3.6199,3.6199,3.5068,3.5068,10498.0],["1988-04-05",3.5068,3.733,3.5068,3.733,18012.0],["1988-04-06",3.733,3.9593,3.6199,3.9593,20222.0],["1988-04-07",3.9593,4.0724,3.8462,3.9593,12155.0],["1988-04-08",3.9593,3.9593,3.8462,3.9593,8619.0],["1988-04-11",3.8462,3.8462,3.733,3.733,9945.0],["1988-04-12",3.6199,3.8462,3.6199,3.8462,11713.0],["1988-04-13",3.8462,3.8462,3.5068,3.6199,42211.0],["1988-04-14",3.5068,3.5068,3.3937,3.5068,12818.0],["1988-04-15",3.3937,3.5068,3.3937,3.3937,24310.0],["1988-04-18",3.5068,3.5068,3.3937,3.3937,9503.0],["1988-04-19",3.5068,3.5068,3.3937,3.3937,44311.0],["1988-04-20",3.5068,3.5068,3.3937,3.5068,28620.0],["1988-04-21",3.6199,3.8462,3.5068,3.733,18122.0],["1988-04-22",3.733,3.9593,3.733,3.9593,14255.0],["1988-04-25",3.9593,3.9593,3.8462,3.8462,6078.0],["1988-04-26",3.8462,3.9593,3.8462,3.8462,10608.0],["1988-04-27",3.8462,3.9593,3.733,3.8462,6299.0],["1988-04-28",3.733,3.733,3.6199,3.6199,17017.0],["1988-04-29",3.6199,3.733,3.6199,3.6199,16686.0],["1988-05-02",3.733,3.9593,3.6199,3.9593,31714.0],["1988-05-03",3.9593,3.9593,3.8462,3.9593,19227.0],["1988-05-04",3.9593,3.9593,3.8462,3.8462,12818.0],["1988-05-05",3.8462,3.9593,3.8462,3.9593,17901.0],["1988-05-06",3.8462,4.0724,3.8462,3.8462,18896.0],["1988-05-09",4.0724,4.0724,3.9593,3.9593,22100.0],["1988-05-10",4.0724,4.0724,3.9593,4.0724,10829.0],["1988-05-11",3.9593,3.9593,3.8462,3.9593,15249.0],["1988-05-12",3.8462,3.8462,3.733,3.733,19780.0],["1988-05-13",3.733,3.733,3.5068,3.6199,28730.0],["1988-05-16",3.6199,3.6199,3.5068,3.6199,19006.0],["1988-05-17",3.6199,3.6199,3.5068,3.5068,8288.0],["1988-05-18",3.5068,3.5068,3.3937,3.3937,17680.0],["1988-05-19",3.5068,3.5068,3.3937,3.3937,66963.0],["1988-05-20",3.3937,3.5068,3.3937,3.5068,45416.0],["1988-05-23",3.3937,3.5068,3.2805,3.5068,22874.0],["1988-05-24",3.5068,3.5068,3.2805,3.2805,30167.0],["1988-05-25",3.3937,3.5068,3.3937,3.5068,47515.0],["1988-05-26",3.3937,3.6199,3.3937,3.5068,27625.0],["1988-05-27",3.5068,3.6199,3.5068,3.6199,40554.0],["1988-05-31",3.5068,3.8462,3.5068,3.8462,84643.0],["1988-06-01",3.733,3.9593,3.733,3.8462,25747.0],["1988-06-02",3.8462,3.9593,3.733,3.9593,26520.0],["1988-06-03",3.8462,3.9593,3.733,3.733,16354.0],["1988-06-06",3.733,3.8462,3.733,3.733,10056.0],["1988-06-07",3.733,3.733,3.6199,3.6199,24089.0],["1988-06-08",3.6199,3.8462,3.6199,3.8462,15360.0],["1988-06-09",3.8462,3.8462,3.6199,3.733,13150.0],["1988-06-10",3.8462,3.8462,3.733,3.733,7846.0],["1988-06-13",3.8462,3.8462,3.733,3.8462,8509.0],["1988-06-14",3.8462,3.9593,3.733,3.9593,13039.0],["1988-06-15",3.9593,3.9593,3.733,3.8462,5636.0],["1988-06-16",3.733,3.8462,3.733,3.733,30056.0],["1988-06-17",3.733,3.8462,3.6199,3.6199,33482.0],["1988-06-20",3.6199,3.6199,3.5068,3.5068,55582.0],["1988-06-21",3.5068,3.6199,3.3937,3.6199,72157.0],["1988-06-22",3.733,3.8462,3.733,3.733,41548.0],["1988-06-23",3.733,3.733,3.6199,3.733,19559.0],["1988-06-24",3.6199,3.8462,3.5068,3.733,49504.0],["1988-06-27",3.8462,3.8462,3.5068,3.5068,24421.0],["1988-06-28",3.5068,3.733,3.5068,3.733,33924.0],["1988-06-29",3.733,3.8462,3.6199,3.8462,27515.0],["1988-06-30",3.8462,3.9593,3.733,3.9593,28067.0],["1988-07-01",3.8462,4.0724,3.8462,4.0724,46631.0],["1988-07-05",4.0724,4.2986,4.0724,4.2986,50720.0],["1988-07-06",4.1855,4.2986,3.9593,4.0724,42653.0],["1988-07-07",3.9593,4.1855,3.9593,4.1855,24752.0],["1988-07-08",4.0724,4.1855,4.0724,4.1855,11271.0],["1988-07-11",4.2986,4.4118,4.0724,4.4118,131385.0],["1988-07-12",4.2986,4.4118,4.1855,4.1855,28288.0],["1988-07-13",4.1855,4.2986,4.0724,4.1855,11492.0],["1988-07-14",4.1855,4.2986,4.1855,4.2986,16133.0],["1988-07-15",4.2986,4.2986,4.1855,4.2986,41217.0],["1988-07-18",4.1855,4.2986,4.0724,4.2986,16907.0],["1988-07-19",4.2986,4.2986,4.1855,4.2986,16354.0],["1988-07-20",4.2986,4.2986,4.1855,4.1855,31824.0],["1988-07-21",4.1855,4.1855,4.0724,4.0724,19227.0],["1988-07-22",4.1855,4.1855,4.0724,4.1855,40996.0],["1988-07-25",4.0724,4.0724,3.8462,3.9593,45968.0],["1988-07-26",3.9593,4.0724,3.8462,3.9593,4089.0],["1988-07-27",3.8462,3.9593,3.8462,3.8462,46631.0],["1988-07-28",3.9593,4.1855,3.9593,4.0724,57129.0],["1988-07-29",4.1855,4.2986,4.1855,4.2986,32598.0],["1988-08-01",4.2986,4.2986,4.0724,4.1855,36134.0],["1988-08-02",4.0724,4.1855,4.0724,4.1855,99561.0],["1988-08-03",4.1855,4.1855,4.0724,4.0724,308295.0],["1988-08-04",4.0724,4.1855,4.0724,4.0724,13150.0],["1988-08-05",4.0724,4.1855,4.0724,4.1855,42211.0],["1988-08-08",4.0724,4.1855,4.0724,4.0724,44090.0],["1988-08-09",4.1855,4.2986,4.0724,4.1855,142214.0],["1988-08-10",4.0724,4.4118,4.0724,4.1855,168071.0],["1988-08-11",4.1855,4.2986,4.1855,4.2986,17570.0],["1988-08-12",4.4118,4.5249,4.2986,4.4118,135694.0],["1988-08-15",4.4118,4.4118,4.1855,4.2986,191497.0],["1988-08-16",4.2986,4.9774,4.2986,4.8643,272051.0],["1988-08-17",4.8643,4.9774,4.5249,4.7511,135915.0],["1988-08-18",4.7511,4.8643,4.638,4.638,94809.0],["1988-08-19",4.638,4.8643,4.638,4.8643,113042.0],["1988-08-22",4.8643,4.9774,4.8643,4.9774,125970.0],["1988-08-23",4.8643,4.9774,4.7511,4.8643,54035.0],["1988-08-24",4.9774,5.0905,4.8643,5.0905,85969.0],["1988-08-25",5.0905,5.0905,4.8643,4.9774,89616.0],["1988-08-26",4.9774,5.2036,4.9774,5.2036,72599.0],["1988-08-29",5.2036,5.2036,4.8643,4.9774,266305.0],["1988-08-30",4.9774,5.0905,4.8643,4.8643,36355.0],["1988-08-31",4.7511,4.9774,4.7511,4.9774,125970.0],["1988-09-01",5.0905,5.0905,4.7511,4.8643,108401.0],["1988-09-02",4.8643,4.9774,4.7511,4.8643,31603.0],["1988-09-06",4.8643,4.9774,4.7511,4.9774,38233.0],["1988-09-07",4.9774,4.9774,4.638,4.7511,75361.0],["1988-09-08",4.638,4.9774,4.638,4.9774,78234.0],["1988-09-09",4.8643,4.8643,4.7511,4.8643,32266.0],["1988-09-12",4.8643,4.9774,4.638,4.638,57681.0],["1988-09-13",4.638,4.7511,4.638,4.7511,18564.0],["1988-09-14",4.7511,4.7511,4.638,4.7511,49394.0],["1988-09-15",4.638,4.7511,4.638,4.638,28288.0],["1988-09-16",4.5249,4.638,4.4118,4.5249,79560.0],["1988-09-19",4.5249,4.5249,4.4118,4.4118,62212.0],["1988-09-20",4.5249,4.7511,4.5249,4.7511,43427.0],["1988-09-21",4.7511,4.7511,4.5249,4.638,93704.0],["1988-09-22",4.5249,4.638,4.5249,4.638,28951.0],["1988-09-23",4.638,4.7511,4.5249,4.7511,29504.0],["1988-09-26",4.8643,4.8643,4.7511,4.7511,33482.0],["1988-09-27",4.7511,4.9774,4.638,4.9774,99892.0],["1988-09-28",4.7511,4.7511,4.4118,4.638,219122.0],["1988-09-29",4.638,4.7511,4.5249,4.7511,60333.0],["1988-09-30",4.638,4.8643,4.638,4.8643,50388.0],["1988-10-03",4.8643,4.8643,4.638,4.8643,33924.0],["1988-10-04",4.8643,4.8643,4.638,4.7511,33261.0],["1988-10-05",4.8643,4.8643,4.7511,4.8643,26741.0],["1988-10-06",4.7511,4.8643,4.638,4.8643,35581.0],["1988-10-07",4.7511,4.9774,4.7511,4.9774,38233.0],["1988-10-10",4.9774,4.9774,4.7511,4.7511,14255.0],["1988-10-11",4.8643,4.8643,4.7511,4.8643,56024.0],["1988-10-12",4.7511,4.8643,4.638,4.7511,46300.0],["1988-10-13",4.7511,4.7511,4.638,4.7511,16133.0],["1988-10-14",4.7511,4.7511,4.638,4.638,33482.0],["1988-10-17",4.638,4.7511,4.5249,4.638,16133.0],["1988-10-18",4.7511,4.8643,4.638,4.8643,33371.0],["1988-10-19",4.7511,4.8643,4.638,4.7511,37791.0],["1988-10-20",4.7511,4.7511,4.638,4.7511,34476.0],["1988-10-21",4.638,4.8643,4.638,4.8643,32487.0],["1988-10-24",4.8643,5.0905,4.638,5.0905,126412.0],["1988-10-25",5.0905,5.0905,4.8643,4.9774,76577.0],["1988-10-26",4.9774,4.9774,4.638,4.8643,69836.0],["1988-10-27",4.7511,4.8643,4.638,4.7511,32156.0],["1988-10-28",4.638,4.8643,4.638,4.7511,51604.0],["1988-10-31",4.7511,4.8643,4.5249,4.638,116246.0],["1988-11-01",4.5249,4.638,4.4118,4.5249,112047.0],["1988-11-02",4.5249,4.638,4.4118,4.5249,91384.0],["1988-11-03",4.638,4.7511,4.5249,4.5249,47405.0],["1988-11-04",4.638,4.638,4.4118,4.4118,58897.0],["1988-11-07",4.5249,4.5249,4.4118,4.5249,22984.0],["1988-11-08",4.5249,4.5249,4.4118,4.5249,27294.0],["1988-11-09",4.4118,4.5249,4.4118,4.4118,48510.0],["1988-11-10",4.5249,4.5249,4.2986,4.4118,25636.0],["1988-11-11",4.2986,4.638,4.2986,4.5249,198237.0],["1988-11-14",4.5249,4.638,4.4118,4.5249,57571.0],["1988-11-15",4.4118,4.638,4.4118,4.5249,20664.0],["1988-11-16",4.5249,4.638,4.4118,4.638,35692.0],["1988-11-17",4.638,4.638,4.5249,4.5249,25415.0],["1988-11-18",4.5249,4.5249,4.4118,4.5249,20995.0],["1988-11-21",4.4118,4.5249,4.4118,4.5249,24752.0],["1988-11-22",4.4118,4.638,4.4118,4.638,62101.0],["1988-11-23",4.638,4.638,4.5249,4.5249,10056.0],["1988-11-25",4.5249,4.638,4.5249,4.5249,7072.0],["1988-11-28",4.638,4.638,4.5249,4.5249,8398.0],["1988-11-29",4.5249,4.638,4.5249,4.638,76245.0],["1988-11-30",4.638,4.7511,4.5249,4.7511,38565.0],["1988-12-01",4.638,4.7511,4.638,4.7511,16907.0],["1988-12-02",4.638,4.7511,4.4118,4.5249,66079.0],["1988-12-05",4.5249,4.5249,4.4118,4.4118,32598.0],["1988-12-06",4.5249,4.5249,4.4118,4.5249,48620.0],["1988-12-07",4.4118,4.5249,4.4118,4.5249,20222.0],["1988-12-08",4.4118,4.5249,4.2986,4.2986,17459.0],["1988-12-09",4.4118,4.4118,4.2986,4.4118,79560.0],["1988-12-12",4.4118,4.5249,4.2986,4.4118,136247.0],["1988-12-13",4.4118,4.5249,4.4118,4.4118,20553.0],["1988-12-14",4.4118,4.5249,4.4118,4.4118,6741.0],["1988-12-15",4.4118,4.5249,4.4118,4.4118,48841.0],["1988-12-16",4.2986,4.4118,4.2986,4.4118,24421.0],["1988-12-19",4.2986,4.5249,4.2986,4.5249,54587.0],["1988-12-20",4.4118,4.5249,4.4118,4.5249,20001.0],["1988-12-21",4.5249,4.5249,4.4118,4.4118,16907.0],["1988-12-22",4.4118,4.5249,4.2986,4.4118,159341.0],["1988-12-23",4.4118,4.4118,4.2986,4.2986,15912.0],["1988-12-27",4.2986,4.4118,4.2986,4.2986,75803.0],["1988-12-28",4.1855,4.4118,4.1855,4.2986,71604.0],["1988-12-29",4.2986,4.4118,4.2986,4.4118,97572.0],["1988-12-30",4.4118,4.5249,4.2986,4.5249,60002.0],["1989-01-03",4.5249,4.5249,4.2986,4.2986,14807.0],["1989-01-04",4.2986,4.5249,4.2986,4.5249,39228.0],["1989-01-05",4.5249,4.5249,4.4118,4.4118,23647.0],["1989-01-06",4.4118,4.9774,4.4118,4.8643,419348.0],["1989-01-09",4.7511,4.8643,4.7511,4.7511,61328.0],["1989-01-10",4.7511,4.8643,4.638,4.7511,40775.0],["1989-01-11",4.638,4.7511,4.5249,4.638,120666.0],["1989-01-12",4.638,4.8643,4.638,4.7511,81881.0],["1989-01-13",4.7511,4.8643,4.638,4.638,21769.0],["1989-01-16",4.638,4.7511,4.5249,4.638,237465.0],["1989-01-17",4.5249,4.638,4.5249,4.638,13813.0],["1989-01-18",4.5249,4.638,4.5249,4.638,18454.0],["1989-01-19",4.638,4.638,4.5249,4.5249,34034.0],["1989-01-20",4.5249,4.8643,4.5249,4.8643,86964.0],["1989-01-23",4.8643,4.9774,4.7511,4.7511,74367.0],["1989-01-24",4.7511,4.9774,4.7511,4.8643,73814.0],["1989-01-25",4.9774,5.0905,4.7511,4.8643,118456.0],["1989-01-26",4.8643,4.8643,4.7511,4.7511,37349.0],["1989-01-27",4.8643,4.9774,4.7511,4.9774,30498.0],["1989-01-30",4.9774,5.0905,4.8643,4.9774,46963.0],["1989-01-31",4.8643,5.2036,4.8643,5.0905,87958.0],["1989-02-01",5.2036,5.3167,5.0905,5.0905,91273.0],["1989-02-02",5.0905,5.3167,5.0905,5.2036,86190.0],["1989-02-03",5.2036,5.3167,5.2036,5.2036,17238.0],["1989-02-06",5.0905,5.2036,4.9774,4.9774,57571.0],["1989-02-07",4.9774,5.0905,4.9774,5.0905,39891.0],["1989-02-08",5.0905,5.2036,5.0905,5.2036,63869.0],["1989-02-09",5.0905,5.2036,5.0905,5.2036,21990.0],["1989-02-10",5.0905,5.0905,4.9774,4.9774,84754.0],["1989-02-13",4.8643,5.0905,4.8643,4.8643,37460.0],["1989-02-14",4.9774,4.9774,4.8643,4.8643,20995.0],["1989-02-15",4.9774,5.0905,4.8643,4.9774,16244.0],["1989-02-16",5.0905,5.0905,4.8643,4.8643,18343.0],["1989-02-17",4.9774,5.0905,4.9774,5.0905,31161.0],["1989-02-21",5.0905,5.0905,4.9774,4.9774,64201.0],["1989-02-22",4.9774,5.0905,4.8643,4.9774,53261.0],["1989-02-23",4.9774,5.0905,4.9774,4.9774,21437.0],["1989-02-24",4.9774,5.0905,4.9774,4.9774,179231.0],["1989-02-27",4.9774,5.0905,4.9774,5.0905,75914.0],["1989-02-28",4.9774,5.3167,4.9774,5.2036,89063.0],["1989-03-01",5.2036,5.4299,5.0905,5.0905,206304.0],["1989-03-02",5.0905,5.3167,5.0905,5.3167,75803.0],["1989-03-03",5.3167,5.3167,5.0905,5.3167,73372.0],["1989-03-06",5.3167,5.3167,5.2036,5.3167,45305.0],["1989-03-07",5.3167,5.3167,5.0905,5.0905,23647.0],["1989-03-08",5.0905,5.6561,5.0905,5.543,260117.0],["1989-03-09",5.543,5.7692,5.543,5.7692,201221.0],["1989-03-10",5.6561,5.8824,5.6561,5.8824,187408.0],["1989-03-13",5.8824,5.8824,5.6561,5.7692,63759.0],["1989-03-14",5.6561,5.7692,5.543,5.543,51383.0],["1989-03-15",5.6561,5.6561,5.4299,5.543,62875.0],["1989-03-16",5.6561,5.7692,5.543,5.6561,67516.0],["1989-03-17",5.543,5.543,5.4299,5.4299,67847.0],["1989-03-20",5.4299,5.543,5.3167,5.4299,74035.0],["1989-03-21",5.4299,5.543,5.4299,5.4299,59781.0],["1989-03-22",5.4299,5.543,5.3167,5.4299,32487.0],["1989-03-23",5.3167,5.4299,5.2036,5.3167,144755.0],["1989-03-27",5.2036,5.3167,5.2036,5.2036,22542.0],["1989-03-28",5.3167,5.4299,5.2036,5.4299,18122.0],["1989-03-29",5.4299,5.543,5.3167,5.4299,60112.0],["1989-03-30",5.543,5.543,5.3167,5.3167,52819.0],["1989-03-31",5.3167,5.4299,5.3167,5.3167,17680.0],["1989-04-03",5.4299,5.543,5.3167,5.543,46521.0],["1989-04-04",5.4299,5.543,5.4299,5.543,63538.0],["1989-04-05",5.4299,5.4299,5.3167,5.4299,34145.0],["1989-04-06",5.3167,5.4299,5.3167,5.4299,54919.0],["1989-04-07",5.4299,5.543,5.3167,5.4299,60444.0],["1989-04-10",5.543,5.543,5.4299,5.4299,23426.0],["1989-04-11",5.4299,5.543,5.3167,5.543,72378.0],["1989-04-12",5.543,5.7692,5.543,5.6561,273930.0],["1989-04-13",5.7692,5.8824,5.543,5.6561,182436.0],["1989-04-14",5.6561,5.7692,5.543,5.7692,264427.0],["1989-04-17",5.7692,5.7692,5.6561,5.7692,35139.0],["1989-04-18",5.7692,5.7692,5.543,5.543,71162.0],["1989-04-19",5.6561,5.7692,5.543,5.6561,68952.0],["1989-04-20",5.6561,5.6561,5.4299,5.543,73262.0],["1989-04-21",5.543,5.6561,5.543,5.6561,34697.0],["1989-04-24",5.543,5.543,5.4299,5.543,97572.0],["1989-04-25",5.6561,5.6561,5.4299,5.4299,23647.0],["1989-04-26",5.543,5.543,5.4299,5.543,28399.0],["1989-04-27",5.4299,5.543,5.4299,5.543,26078.0],["1989-04-28",5.543,5.543,5.4299,5.4299,24642.0],["1989-05-01",5.4299,5.543,5.3167,5.543,153374.0],["1989-05-02",5.543,5.6561,5.4299,5.543,38123.0],["1989-05-03",5.543,5.7692,5.543,5.7692,63648.0],["1989-05-04",5.7692,5.7692,5.6561,5.6561,41548.0],["1989-05-05",5.7692,5.8824,5.543,5.6561,135142.0],["1989-05-08",5.6561,5.6561,5.543,5.543,205309.0],["1989-05-09",5.4299,5.543,5.4299,5.543,27183.0],["1989-05-10",5.543,5.543,5.4299,5.4299,14144.0],["1989-05-11",5.4299,5.543,5.4299,5.4299,34034.0],["1989-05-12",5.543,5.6561,5.543,5.6561,32598.0],["1989-05-15",5.6561,5.7692,5.543,5.6561,132048.0],["1989-05-16",5.6561,5.6561,5.543,5.6561,46631.0],["1989-05-17",5.543,5.7692,5.543,5.7692,56576.0],["1989-05-18",5.7692,5.7692,5.543,5.543,19559.0],["1989-05-19",5.543,5.7692,5.543,5.7692,93041.0],["1989-05-22",5.6561,5.8824,5.6561,5.7692,62543.0],["1989-05-23",5.7692,5.8824,5.543,5.6561,67295.0],["1989-05-24",5.6561,6.3348,5.6561,6.3348,519461.0],["1989-05-25",6.3348,6.6742,6.3348,6.448,279676.0],["1989-05-26",6.5611,6.6742,6.448,6.6742,196801.0],["1989-05-30",6.6742,6.7873,6.5611,6.6742,224868.0],["1989-05-31",6.7873,6.7873,6.5611,6.7873,204867.0],["1989-06-01",6.7873,6.7873,6.5611,6.5611,93925.0],["1989-06-02",6.6742,6.7873,6.448,6.5611,64974.0],["1989-06-05",6.5611,6.5611,6.3348,6.3348,48731.0],["1989-06-06",6.2217,6.2217,5.9955,6.1086,344097.0],["1989-06-07",6.1086,6.2217,5.9955,6.2217,95251.0],["1989-06-08",6.2217,6.448,6.1086,6.2217,73704.0],["1989-06-09",6.1086,6.3348,6.1086,6.2217,48068.0],["1989-06-12",6.1086,6.2217,5.9955,5.9955,31382.0],["1989-06-13",5.9955,6.2217,5.8824,6.2217,49283.0],["1989-06-14",6.1086,6.2217,5.9955,6.1086,41880.0],["1989-06-15",6.1086,6.2217,6.1086,6.2217,90168.0],["1989-06-16",6.1086,6.2217,6.1086,6.2217,101550.0],["1989-06-19",6.1086,6.3348,5.9955,6.3348,40775.0],["1989-06-20",6.2217,6.448,6.2217,6.448,216359.0],["1989-06-21",6.448,6.448,6.3348,6.448,38123.0],["1989-06-22",6.3348,6.448,6.3348,6.448,28178.0],["1989-06-23",6.448,6.5611,6.3348,6.5611,82433.0],["1989-06-26",6.5611,6.6742,6.448,6.5611,121992.0],["1989-06-27",6.5611,6.6742,6.5611,6.6742,111274.0],["1989-06-28",6.5611,6.6742,6.3348,6.448,52930.0],["1989-06-29",6.448,6.448,6.2217,6.2217,102323.0],["1989-06-30",6.3348,6.3348,5.9955,5.9955,55250.0],["1989-07-03",5.9955,6.2217,5.9955,6.1086,26852.0],["1989-07-05",6.1086,6.3348,5.9955,6.3348,31493.0],["1989-07-06",6.3348,6.5611,6.3348,6.5611,37791.0],["1989-07-07",6.448,6.5611,6.3348,6.5611,35029.0],["1989-07-10",6.448,6.448,6.3348,6.3348,35360.0],["1989-07-11",6.448,6.5611,6.2217,6.2217,68289.0],["1989-07-12",6.2217,6.3348,6.2217,6.2217,16686.0],["1989-07-13",6.3348,6.3348,6.2217,6.2217,15581.0],["1989-07-14",6.3348,6.3348,6.1086,6.3348,56245.0],["1989-07-17",6.3348,6.448,6.2217,6.3348,22653.0],["1989-07-18",6.3348,6.448,6.3348,6.3348,249399.0],["1989-07-19",6.3348,6.5611,6.2217,6.3348,104644.0],["1989-07-20",6.2217,6.448,6.1086,6.3348,86632.0],["1989-07-21",6.2217,6.448,6.2217,6.448,74588.0],["1989-07-24",6.5611,6.7873,6.448,6.5611,116136.0],["1989-07-25",6.5611,6.6742,6.5611,6.5611,361225.0],["1989-07-26",6.5611,6.6742,6.5611,6.6742,47626.0],["1989-07-27",6.6742,6.6742,6.448,6.6742,99561.0],["1989-07-28",6.6742,6.7873,6.5611,6.5611,182325.0],["1989-07-31",6.5611,6.5611,6.3348,6.448,45084.0],["1989-08-01",6.3348,6.448,6.3348,6.448,35029.0],["1989-08-02",6.3348,6.448,6.3348,6.448,30719.0],["1989-08-03",6.448,6.448,6.3348,6.448,45747.0],["1989-08-04",6.3348,6.448,6.3348,6.3348,13371.0],["1989-08-07",6.448,6.6742,6.448,6.6742,259233.0],["1989-08-08",6.6742,6.6742,6.448,6.5611,101881.0],["1989-08-09",6.448,6.5611,6.3348,6.3348,66521.0],["1989-08-10",6.3348,6.5611,6.3348,6.5611,81991.0],["1989-08-11",6.5611,7.0136,6.448,7.0136,423989.0],["1989-08-14",7.1267,7.1267,6.9005,6.9005,285422.0],["1989-08-15",6.9005,7.0136,6.7873,6.7873,35581.0],["1989-08-16",6.9005,7.1267,6.9005,6.9005,164535.0],["1989-08-17",6.9005,7.2398,6.9005,7.2398,291610.0],["1989-08-18",7.2398,7.2398,7.1267,7.2398,156579.0],["1989-08-21",7.2398,7.2398,6.9005,6.9005,199453.0],["1989-08-22",7.0136,7.0136,6.9005,7.0136,144976.0],["1989-08-23",7.0136,7.0136,6.9005,7.0136,43095.0],["1989-08-24",7.0136,7.6923,6.9005,7.5792,332495.0],["1989-08-25",7.5792,7.6923,7.4661,7.5792,262106.0],["1989-08-28",7.6923,7.6923,7.3529,7.4661,175364.0],["1989-08-29",7.3529,7.6923,7.3529,7.6923,62101.0],["1989-08-30",7.6923,8.1448,7.6923,8.0317,315920.0],["1989-08-31",7.9186,8.0317,7.8054,8.0317,105970.0],["1989-09-01",7.9186,8.0317,7.9186,8.0317,61659.0],["1989-09-05",8.0317,8.1448,7.9186,8.0317,78897.0],["1989-09-06",7.9186,7.9186,7.5792,7.5792,123871.0],["1989-09-07",7.6923,7.8054,7.5792,7.5792,122766.0],["1989-09-08",7.6923,7.6923,7.3529,7.4661,56134.0],["1989-09-11",7.5792,7.8054,7.4661,7.8054,78455.0],["1989-09-12",7.6923,7.8054,7.6923,7.6923,41106.0],["1989-09-13",7.6923,7.9186,7.6923,7.6923,42101.0],["1989-09-14",7.6923,7.6923,7.4661,7.5792,77682.0],["1989-09-15",7.6923,7.6923,7.3529,7.5792,135142.0],["1989-09-18",7.4661,7.5792,7.4661,7.5792,18785.0],["1989-09-19",7.5792,7.6923,7.4661,7.5792,58676.0],["1989-09-20",7.6923,7.6923,7.4661,7.6923,62212.0],["1989-09-21",7.5792,7.6923,7.5792,7.5792,74588.0],["1989-09-22",7.4661,7.6923,7.4661,7.6923,106080.0],["1989-09-25",7.6923,7.6923,7.4661,7.5792,118125.0],["1989-09-26",7.5792,7.9186,7.4661,7.5792,130169.0],["1989-09-27",7.6923,7.9186,7.5792,7.8054,104091.0],["1989-09-28",7.9186,7.9186,7.6923,7.8054,92710.0],["1989-09-29",7.8054,7.8054,7.6923,7.8054,43316.0],["1989-10-02",7.9186,8.0317,7.8054,8.0317,125197.0],["1989-10-03",8.1448,8.1448,7.9186,8.0317,56355.0],["1989-10-04",8.0317,8.1448,7.8054,7.8054,118014.0],["1989-10-05",7.9186,7.9186,7.6923,7.8054,71604.0],["1989-10-06",7.9186,8.1448,7.9186,7.9186,169065.0],["1989-10-09",7.8054,7.9186,7.6923,7.8054,37349.0],["1989-10-10",7.6923,8.1448,7.6923,8.1448,170060.0],["1989-10-11",8.0317,8.371,8.0317,8.1448,174259.0],["1989-10-12",8.0317,8.1448,8.0317,8.1448,77461.0],["1989-10-13",8.0317,8.1448,6.7873,6.7873,172491.0],["1989-10-16",6.6742,7.3529,6.6742,7.2398,210282.0],["1989-10-17",7.2398,7.3529,7.0136,7.0136,83096.0],["1989-10-18",7.1267,7.2398,6.9005,7.1267,58123.0],["1989-10-19",7.2398,7.4661,7.2398,7.4661,40775.0],["1989-10-20",7.5792,7.5792,7.3529,7.5792,55692.0],["1989-10-23",7.5792,7.5792,7.1267,7.2398,55692.0],["1989-10-24",7.2398,7.2398,6.9005,7.1267,95914.0],["1989-10-25",7.1267,7.2398,7.1267,7.2398,39780.0],["1989-10-26",7.1267,7.2398,7.0136,7.0136,92378.0],["1989-10-27",7.1267,7.1267,6.9005,6.9005,29614.0],["1989-10-30",6.7873,7.0136,6.6742,6.9005,94146.0],["1989-10-31",7.0136,7.1267,7.0136,7.1267,80334.0],["1989-11-01",7.1267,7.1267,7.0136,7.0136,66190.0],["1989-11-02",7.1267,7.1267,6.9005,6.9005,61328.0],["1989-11-03",7.1267,7.2398,7.0136,7.1267,74146.0],["1989-11-06",7.1267,7.1267,6.7873,6.7873,60002.0],["1989-11-07",6.6742,7.1267,6.6742,7.1267,64864.0],["1989-11-08",7.2398,7.3529,7.1267,7.1267,139893.0],["1989-11-09",7.3529,7.4661,7.2398,7.3529,203320.0],["1989-11-10",7.4661,7.4661,7.3529,7.4661,57792.0],["1989-11-13",7.4661,7.6923,7.4661,7.5792,129727.0],["1989-11-14",7.6923,7.6923,7.2398,7.3529,57902.0],["1989-11-15",7.2398,7.3529,7.1267,7.2398,39007.0],["1989-11-16",7.3529,7.5792,7.3529,7.4661,46852.0],["1989-11-17",7.5792,7.6923,7.4661,7.6923,48510.0],["1989-11-20",7.5792,7.5792,7.3529,7.4661,23316.0],["1989-11-21",7.4661,7.5792,7.3529,7.3529,32266.0],["1989-11-22",7.4661,7.4661,7.2398,7.2398,22653.0],["1989-11-24",7.3529,7.4661,7.2398,7.2398,21216.0],["1989-11-27",7.3529,7.6923,7.3529,7.6923,102876.0],["1989-11-28",7.6923,7.6923,7.4661,7.5792,42101.0],["1989-11-29",7.5792,7.5792,7.3529,7.3529,68731.0],["1989-11-30",7.4661,7.5792,7.4661,7.5792,57571.0],["1989-12-01",7.5792,7.5792,7.2398,7.3529,46410.0],["1989-12-04",7.2398,7.4661,7.2398,7.2398,71604.0],["1989-12-05",7.2398,7.3529,7.1267,7.1267,114368.0],["1989-12-06",7.1267,7.1267,6.7873,7.0136,102323.0],["1989-12-07",6.9005,6.9005,6.7873,6.7873,63206.0],["1989-12-08",6.7873,7.1267,6.5611,7.0136,130611.0],["1989-12-11",7.0136,7.3529,7.0136,7.3529,196138.0],["1989-12-12",7.2398,7.6923,7.2398,7.5792,397690.0],["1989-12-13",7.5792,7.6923,7.4661,7.5792,38896.0],["1989-12-14",7.4661,7.4661,7.2398,7.4661,90610.0],["1989-12-15",7.4661,7.4661,7.1267,7.2398,99008.0],["1989-12-18",7.3529,7.3529,6.9005,7.0136,27073.0],["1989-12-19",7.1267,7.1267,6.9005,6.9005,30940.0],["1989-12-20",7.0136,7.0136,6.6742,6.9005,59891.0],["1989-12-21",7.0136,7.1267,6.9005,7.1267,58013.0],["1989-12-22",7.1267,7.1267,6.7873,6.9005,12155.0],["1989-12-26",6.7873,6.9005,6.6742,6.6742,21658.0],["1989-12-27",6.6742,6.7873,6.2217,6.448,87516.0],["1989-12-28",6.5611,6.7873,6.5611,6.7873,114036.0],["1989-12-29",6.6742,6.7873,6.5611,6.7873,222437.0],["1990-01-02",6.6742,6.9005,6.5611,6.6742,183430.0],["1990-01-03",6.6742,6.6742,6.448,6.448,50057.0],["1990-01-04",6.448,6.5611,5.9955,6.2217,123539.0],["1990-01-05",6.3348,6.3348,6.1086,6.2217,75914.0],["1990-01-08",6.1086,6.2217,5.9955,6.1086,65637.0],["1990-01-09",6.1086,6.3348,6.1086,6.2217,183872.0],["1990-01-10",6.1086,6.3348,6.1086,6.1086,118125.0],["1990-01-11",6.2217,6.3348,6.1086,6.1086,122545.0],["1990-01-12",6.1086,6.1086,5.8824,5.8824,131385.0],["1990-01-15",5.7692,5.7692,5.0905,5.543,298792.0],["1990-01-16",5.6561,5.6561,5.4299,5.543,232382.0],["1990-01-17",5.6561,5.9955,5.6561,5.8824,191828.0],["1990-01-18",5.8824,6.1086,5.7692,5.9955,35692.0],["1990-01-19",5.9955,6.1086,5.9955,5.9955,35360.0],["1990-01-22",6.1086,6.1086,5.6561,5.6561,24863.0],["1990-01-23",5.6561,5.7692,5.4299,5.6561,34366.0],["1990-01-24",5.543,5.543,5.3167,5.543,89947.0],["1990-01-25",5.6561,5.6561,5.4299,5.4299,51051.0],["1990-01-26",5.543,5.6561,5.543,5.543,31493.0],["1990-01-29",5.6561,5.7692,5.543,5.6561,37902.0],["1990-01-30",5.7692,5.7692,5.543,5.6561,22874.0],["1990-01-31",5.543,5.7692,5.4299,5.7692,74146.0],["1990-02-01",5.6561,5.7692,5.543,5.7692,39559.0],["1990-02-02",5.6561,5.7692,5.543,5.7692,73925.0],["1990-02-05",5.7692,5.7692,5.4299,5.4299,23537.0],["1990-02-06",5.4299,5.4299,5.3167,5.3167,44421.0],["1990-02-07",5.2036,5.3167,5.0905,5.3167,63538.0],["1990-02-08",5.3167,5.4299,5.2036,5.3167,27294.0],["1990-02-09",5.4299,5.4299,4.8643,4.9774,116025.0],["1990-02-12",4.9774,4.9774,4.8643,4.9774,47847.0],["1990-02-13",4.9774,5.3167,4.8643,5.3167,62212.0],["1990-02-14",5.3167,5.543,5.3167,5.543,37239.0],["1990-02-15",5.543,5.6561,5.4299,5.4299,7846.0],["1990-02-16",5.4299,5.543,5.3167,5.543,19559.0],["1990-02-20",5.4299,5.4299,5.0905,5.3167,41769.0],["1990-02-21",5.0905,5.3167,5.0905,5.2036,28178.0],["1990-02-22",5.3167,5.3167,5.0905,5.0905,28288.0],["1990-02-23",5.0905,5.2036,5.0905,5.0905,13150.0],["1990-02-26",5.0905,5.0905,4.7511,4.7511,56355.0],["1990-02-27",4.8643,5.0905,4.8643,4.9774,125086.0],["1990-02-28",4.9774,5.0905,4.8643,5.0905,132821.0],["1990-03-01",4.9774,5.0905,4.9774,5.0905,44974.0],["1990-03-02",5.0905,5.0905,4.9774,5.0905,74588.0],["1990-03-05",5.2036,5.4299,5.0905,5.3167,50278.0],["1990-03-06",5.4299,5.4299,5.2036,5.2036,31935.0],["1990-03-07",5.2036,5.3167,5.0905,5.2036,78234.0],["1990-03-08",5.2036,5.2036,4.9774,5.0905,89726.0],["1990-03-09",4.9774,5.0905,4.8643,5.0905,158126.0],["1990-03-12",5.0905,5.3167,4.9774,5.3167,128512.0],["1990-03-13",5.543,5.6561,5.4299,5.4299,143650.0],["1990-03-14",5.4299,5.543,5.3167,5.3167,101992.0],["1990-03-15",5.4299,5.543,5.4299,5.4299,45637.0],["1990-03-16",5.6561,5.6561,5.4299,5.543,62764.0],["1990-03-19",5.6561,5.6561,5.3167,5.3167,58013.0],["1990-03-20",5.4299,5.6561,5.4299,5.6561,45637.0],["1990-03-21",5.4299,5.6561,5.4299,5.543,46631.0],["1990-03-22",5.4299,5.543,5.3167,5.3167,86964.0],["1990-03-23",5.3167,5.543,5.3167,5.543,43095.0],["1990-03-26",5.543,5.6561,5.4299,5.543,14255.0],["1990-03-27",5.6561,5.9955,5.543,5.9955,72488.0],["1990-03-28",6.1086,6.2217,6.1086,6.2217,71825.0],["1990-03-29",6.1086,6.2217,5.9955,6.1086,30940.0],["1990-03-30",6.1086,6.1086,5.9955,5.9955,12597.0],["1990-04-02",5.8824,6.1086,5.8824,6.1086,27183.0],["1990-04-03",6.1086,6.1086,5.7692,5.8824,56134.0],["1990-04-04",5.7692,5.8824,5.543,5.543,17128.0],["1990-04-05",5.6561,5.6561,5.2036,5.3167,45858.0],["1990-04-06",5.3167,5.4299,5.2036,5.4299,38123.0],["1990-04-09",5.4299,5.4299,5.2036,5.2036,45747.0],["1990-04-10",5.2036,5.4299,5.2036,5.4299,39117.0],["1990-04-11",5.3167,5.4299,5.2036,5.3167,47405.0],["1990-04-12",5.4299,5.4299,5.3167,5.4299,31824.0],["1990-04-16",5.4299,5.4299,5.3167,5.3167,26299.0],["1990-04-17",5.3167,5.543,5.3167,5.543,25857.0],["1990-04-18",5.6561,5.6561,5.3167,5.4299,14255.0],["1990-04-19",5.3167,5.4299,5.3167,5.3167,26852.0],["1990-04-20",5.3167,5.3167,5.0905,5.0905,104865.0],["1990-04-23",5.0905,5.0905,4.8643,4.8643,71052.0],["1990-04-24",4.8643,5.3167,4.8643,5.3167,184093.0],["1990-04-25",5.3167,5.4299,5.3167,5.4299,30498.0],["1990-04-26",5.4299,5.543,5.3167,5.4299,25857.0],["1990-04-27",5.4299,5.543,5.3167,5.3167,9282.0],["1990-04-30",5.3167,5.4299,5.0905,5.4299,59007.0],["1990-05-01",5.3167,5.4299,5.3167,5.3167,3978.0],["1990-05-02",5.3167,5.543,5.3167,5.543,12818.0],["1990-05-03",5.543,5.543,5.4299,5.543,11050.0],["1990-05-04",5.4299,5.543,5.3167,5.4299,16354.0],["1990-05-07",5.4299,5.4299,5.2036,5.2036,8509.0],["1990-05-08",5.3167,5.3167,5.2036,5.3167,15802.0],["1990-05-09",5.2036,5.4299,5.2036,5.4299,34145.0],["1990-05-10",5.4299,5.4299,5.3167,5.3167,11934.0],["1990-05-11",5.3167,5.543,5.3167,5.543,32487.0],["1990-05-14",5.543,5.6561,5.4299,5.4299,62101.0],["1990-05-15",5.4299,5.6561,5.4299,5.6561,34587.0],["1990-05-16",5.6561,5.6561,5.4299,5.543,9945.0],["1990-05-17",5.4299,5.7692,5.4299,5.6561,142103.0],["1990-05-18",5.6561,5.6561,5.4299,5.543,14034.0],["1990-05-21",5.543,5.543,5.4299,5.543,37349.0],["1990-05-22",5.543,5.543,5.4299,5.4299,66079.0],["1990-05-23",5.4299,5.4299,4.9774,5.0905,114036.0],["1990-05-24",5.2036,5.2036,4.9774,5.2036,64090.0],["1990-05-25",5.3167,5.4299,5.3167,5.3167,124865.0],["1990-05-29",5.3167,5.3167,5.2036,5.3167,98456.0],["1990-05-30",5.3167,5.543,5.3167,5.4299,141440.0],["1990-05-31",5.3167,5.4299,5.3167,5.4299,36244.0],["1990-06-01",5.4299,5.543,5.2036,5.4299,26520.0],["1990-06-04",5.3167,5.4299,5.3167,5.4299,16907.0],["1990-06-05",5.3167,5.4299,5.0905,5.2036,75030.0],["1990-06-06",5.2036,5.3167,5.0905,5.3167,28951.0],["1990-06-07",5.2036,5.3167,5.2036,5.3167,17017.0],["1990-06-08",5.2036,5.3167,5.2036,5.2036,30830.0],["1990-06-11",5.2036,5.4299,5.2036,5.3167,26078.0],["1990-06-12",5.2036,5.3167,5.0905,5.2036,84091.0],["1990-06-13",5.0905,5.2036,5.0905,5.2036,53593.0],["1990-06-14",5.0905,5.2036,4.9774,5.0905,37349.0],["1990-06-15",4.9774,5.4299,4.9774,5.4299,131053.0],["1990-06-18",5.3167,5.4299,5.0905,5.0905,109948.0],["1990-06-19",5.0905,5.0905,4.9774,5.0905,68731.0],["1990-06-20",5.0905,5.0905,4.9774,5.0905,29393.0],["1990-06-21",5.0905,5.0905,4.9774,5.0905,54366.0],["1990-06-22",4.9774,4.9774,4.7511,4.7511,127186.0],["1990-06-25",4.8643,4.8643,4.7511,4.8643,50057.0],["1990-06-26",4.8643,4.8643,4.7511,4.7511,19117.0],["1990-06-27",4.7511,5.0905,4.7511,5.0905,38675.0],["1990-06-28",4.9774,4.9774,4.8643,4.8643,22542.0],["1990-06-29",4.8643,4.9774,4.7511,4.9774,34145.0],["1990-07-02",4.8643,5.0905,4.638,5.0905,91384.0],["1990-07-03",4.9774,5.0905,4.8643,4.8643,32708.0],["1990-07-05",4.8643,4.8643,4.7511,4.7511,17791.0],["1990-07-06",4.7511,4.8643,4.7511,4.8643,12818.0],["1990-07-09",4.7511,4.8643,4.7511,4.7511,8177.0],["1990-07-10",4.7511,4.9774,4.7511,4.9774,66521.0],["1990-07-11",4.9774,4.9774,4.8643,4.8643,29946.0],["1990-07-12",4.8643,4.9774,4.5249,4.9774,35250.0],["1990-07-13",4.8643,4.9774,4.7511,4.8643,40443.0],["1990-07-16",4.8643,4.8643,4.7511,4.7511,19006.0],["1990-07-17",4.7511,4.8643,4.5249,4.638,105638.0],["1990-07-18",4.7511,4.7511,4.5249,4.638,93704.0],["1990-07-19",4.638,4.7511,4.4118,4.638,414044.0],["1990-07-20",4.638,4.7511,4.5249,4.7511,71162.0],["1990-07-23",4.7511,4.7511,4.5249,4.638,48731.0],["1990-07-24",4.638,4.7511,4.5249,4.7511,84312.0],["1990-07-25",4.638,4.7511,4.638,4.7511,10056.0],["1990-07-26",4.638,4.7511,4.638,4.638,79671.0],["1990-07-27",4.638,4.7511,4.5249,4.638,135473.0],["1990-07-30",4.5249,4.638,4.5249,4.638,70057.0],["1990-07-31",4.638,4.638,4.4118,4.5249,41880.0],["1990-08-01",4.4118,4.5249,4.4118,4.5249,36907.0],["1990-08-02",4.4118,4.5249,4.4118,4.4118,57571.0],["1990-08-03",4.4118,4.4118,3.9593,4.0724,168292.0],["1990-08-06",3.9593,4.0724,3.733,3.9593,56355.0],["1990-08-07",3.9593,4.0724,3.8462,3.9593,73814.0],["1990-08-08",3.9593,4.1855,3.9593,4.1855,43758.0],["1990-08-09",4.0724,4.2986,4.0724,4.1855,16023.0],["1990-08-10",4.1855,4.2986,4.0724,4.0724,37791.0],["1990-08-13",4.0724,4.1855,3.9593,3.9593,25194.0],["1990-08-14",3.8462,4.0724,3.8462,3.9593,10608.0],["1990-08-15",4.0724,4.0724,3.9593,4.0724,16796.0],["1990-08-16",3.9593,3.9593,3.733,3.733,17238.0],["1990-08-17",3.733,3.733,3.3937,3.5068,118125.0],["1990-08-20",3.5068,3.5068,3.3937,3.5068,82102.0],["1990-08-21",3.3937,3.3937,3.0543,3.0543,88400.0],["1990-08-22",3.1674,3.3937,3.0543,3.2805,57902.0],["1990-08-23",3.0543,3.3937,3.0543,3.0543,83207.0],["1990-08-24",3.1674,3.2805,3.0543,3.0543,60444.0],["1990-08-27",3.1674,3.5068,3.0543,3.3937,187187.0],["1990-08-28",3.3937,3.6199,3.2805,3.2805,40775.0],["1990-08-29",3.3937,3.5068,3.2805,3.2805,42211.0],["1990-08-30",3.3937,3.3937,3.2805,3.2805,52377.0],["1990-08-31",3.3937,3.5068,3.1674,3.5068,24642.0],["1990-09-04",3.2805,3.3937,3.2805,3.3937,8288.0],["1990-09-05",3.3937,3.3937,3.2805,3.3937,26410.0],["1990-09-06",3.2805,3.5068,3.2805,3.5068,33371.0],["1990-09-07",3.5068,3.6199,3.5068,3.6199,11271.0],["1990-09-10",3.6199,3.733,3.3937,3.3937,36465.0],["1990-09-11",3.5068,3.5068,3.3937,3.3937,13923.0],["1990-09-12",3.3937,3.5068,3.3937,3.5068,9945.0],["1990-09-13",3.5068,3.5068,3.3937,3.3937,4089.0],["1990-09-14",3.3937,3.5068,3.2805,3.5068,29393.0],["1990-09-17",3.3937,3.3937,3.2805,3.2805,5083.0],["1990-09-18",3.2805,3.3937,3.1674,3.3937,13150.0],["1990-09-19",3.2805,3.2805,3.0543,3.1674,38233.0],["1990-09-20",3.1674,3.2805,3.0543,3.1674,32377.0],["1990-09-21",3.0543,3.2805,3.0543,3.2805,187961.0],["1990-09-24",3.1674,3.1674,3.0543,3.1674,35139.0],["1990-09-25",3.1674,3.1674,3.0543,3.1674,18564.0],["1990-09-26",3.1674,3.1674,3.0543,3.1674,13371.0],["1990-09-27",3.1674,3.1674,2.8281,3.1674,16796.0],["1990-09-28",3.0543,3.2805,2.9412,3.1674,33150.0],["1990-10-01",3.1674,3.2805,3.1674,3.1674,6962.0],["1990-10-02",3.1674,3.2805,3.1674,3.1674,21990.0],["1990-10-03",3.1674,3.3937,3.1674,3.2805,10498.0],["1990-10-04",3.2805,3.3937,3.1674,3.3937,8730.0],["1990-10-05",3.2805,3.3937,3.1674,3.3937,24200.0],["1990-10-08",3.3937,3.3937,3.2805,3.2805,7183.0],["1990-10-09",3.1674,3.1674,3.0543,3.0543,22321.0],["1990-10-10",3.1674,3.1674,2.9412,2.9412,20222.0],["1990-10-11",2.8281,2.9412,2.7149,2.9412,55361.0],["1990-10-12",3.0543,3.2805,2.9412,3.1674,17901.0],["1990-10-15",3.0543,3.3937,3.0543,3.3937,46410.0],["1990-10-16",3.2805,3.3937,3.0543,3.1674,15912.0],["1990-10-17",3.0543,3.2805,3.0543,3.0543,25415.0],["1990-10-18",3.0543,3.1674,2.9412,3.1674,28620.0],["1990-10-19",3.0543,3.2805,3.0543,3.2805,17791.0],["1990-10-22",3.1674,3.3937,3.1674,3.1674,23868.0],["1990-10-23",3.1674,3.2805,3.0543,3.0543,59670.0],["1990-10-24",3.0543,3.1674,3.0543,3.0543,27957.0],["1990-10-25",3.1674,3.1674,3.0543,3.0543,21990.0],["1990-10-26",2.9412,2.9412,2.8281,2.8281,92931.0],["1990-10-29",2.9412,3.0543,2.8281,2.9412,24642.0],["1990-10-30",2.9412,3.0543,2.7149,2.7149,16575.0],["1990-10-31",2.8281,2.9412,2.8281,2.9412,46742.0],["1990-11-01",2.9412,2.9412,2.8281,2.8281,23426.0],["1990-11-02",2.8281,3.0543,2.8281,3.0543,28730.0],["1990-11-05",2.9412,3.0543,2.9412,2.9412,8288.0],["1990-11-06",2.9412,3.0543,2.9412,2.9412,55582.0],["1990-11-07",2.9412,3.0543,2.9412,3.0543,12487.0],["1990-11-08",3.0543,3.1674,2.9412,3.0543,38565.0],["1990-11-09",2.9412,3.1674,2.9412,2.9412,31935.0],["1990-11-12",3.0543,3.1674,3.0543,3.1674,11161.0],["1990-11-13",3.1674,3.2805,3.0543,3.1674,31493.0],["1990-11-14",3.2805,3.3937,3.1674,3.2805,46742.0],["1990-11-15",3.1674,3.2805,2.9412,2.9412,105970.0],["1990-11-16",3.0543,3.1674,3.0543,3.1674,14034.0],["1990-11-19",3.1674,3.2805,3.1674,3.2805,10277.0],["1990-11-20",3.1674,3.2805,3.1674,3.1674,20774.0],["1990-11-21",3.1674,3.2805,3.1674,3.2805,39670.0],["1990-11-23",3.1674,3.2805,3.0543,3.0543,7625.0],["1990-11-26",3.0543,3.1674,3.0543,3.1674,64311.0],["1990-11-27",3.1674,3.1674,3.0543,3.0543,123429.0],["1990-11-28",3.0543,3.0543,2.9412,2.9412,128070.0],["1990-11-29",2.9412,3.1674,2.9412,3.1674,185640.0],["1990-11-30",3.0543,3.1674,3.0543,3.0543,256471.0],["1990-12-03",2.9412,3.1674,2.9412,3.0543,162546.0],["1990-12-04",2.9412,2.9412,2.7149,2.8281,364429.0],["1990-12-05",2.9412,2.9412,2.8281,2.8281,25968.0],["1990-12-06",2.9412,3.1674,2.9412,3.0543,97793.0],["1990-12-07",3.0543,3.1674,2.9412,3.1674,39338.0],["1990-12-10",3.0543,3.2805,3.0543,3.2805,51714.0],["1990-12-11",3.1674,3.1674,3.0543,3.0543,79229.0],["1990-12-12",3.0543,3.1674,3.0543,3.1674,117130.0],["1990-12-13",3.0543,3.1674,3.0543,3.0543,78013.0],["1990-12-14",2.9412,3.0543,2.9412,2.9412,41217.0],["1990-12-17",2.9412,3.1674,2.9412,3.0543,252714.0],["1990-12-18",2.9412,3.0543,2.9412,3.0543,42653.0],["1990-12-19",2.9412,3.0543,2.8281,3.0543,80444.0],["1990-12-20",2.9412,3.0543,2.8281,3.0543,58455.0],["1990-12-21",3.0543,3.0543,2.9412,3.0543,644326.0],["1990-12-24",2.9412,3.0543,2.9412,3.0543,31051.0],["1990-12-26",2.9412,3.0543,2.9412,2.9412,47957.0],["1990-12-27",2.9412,3.0543,2.9412,2.9412,75693.0],["1990-12-28",2.9412,3.0543,2.9412,2.9412,90389.0],["1990-12-31",2.9412,3.0543,2.9412,3.0543,58786.0],["1991-01-02",2.9412,3.0543,2.9412,3.0543,39559.0],["1991-01-03",2.9412,3.0543,2.9412,2.9412,6741.0],["1991-01-04",2.9412,2.9412,2.8281,2.8281,29172.0],["1991-01-07",2.8281,2.9412,2.7149,2.7149,85417.0],["1991-01-08",2.7149,2.8281,2.7149,2.7149,47957.0],["1991-01-09",2.7149,2.9412,2.7149,2.7149,37902.0],["1991-01-10",2.7149,2.8281,2.7149,2.7149,32819.0],["1991-01-11",2.7149,2.8281,2.7149,2.8281,8951.0],["1991-01-14",2.7149,2.8281,2.7149,2.8281,25636.0],["1991-01-15",2.7149,2.9412,2.7149,2.9412,33371.0],["1991-01-16",2.8281,2.9412,2.8281,2.8281,34255.0],["1991-01-17",2.9412,3.0543,2.8281,2.9412,133926.0],["1991-01-18",2.9412,2.9412,2.8281,2.9412,59339.0],["1991-01-21",2.9412,3.0543,2.8281,3.0543,57350.0],["1991-01-22",3.0543,3.0543,2.9412,3.0543,11492.0],["1991-01-23",3.1674,3.2805,3.0543,3.2805,45305.0],["1991-01-24",3.2805,3.2805,3.1674,3.2805,21658.0],["1991-01-25",3.2805,3.5068,3.2805,3.3937,100003.0],["1991-01-28",3.2805,3.5068,3.2805,3.3937,78345.0],["1991-01-29",3.3937,3.5068,3.2805,3.3937,10498.0],["1991-01-30",3.3937,3.5068,3.2805,3.3937,12818.0],["1991-01-31",3.3937,3.733,3.3937,3.733,111053.0],["1991-02-01",3.733,3.733,3.3937,3.6199,77461.0],["1991-02-04",3.6199,3.733,3.6199,3.6199,27736.0],["1991-02-05",3.733,3.8462,3.6199,3.733,43427.0],["1991-02-06",3.733,4.0724,3.733,3.9593,58786.0],["1991-02-07",4.0724,4.0724,3.733,3.733,60223.0],["1991-02-08",3.8462,3.9593,3.733,3.8462,15360.0],["1991-02-11",3.9593,3.9593,3.733,3.8462,49725.0],["1991-02-12",3.733,3.8462,3.733,3.733,19338.0],["1991-02-13",3.8462,3.8462,3.733,3.8462,19780.0],["1991-02-14",3.733,3.8462,3.6199,3.6199,22653.0],["1991-02-15",3.6199,4.2986,3.6199,4.2986,127738.0],["1991-02-19",4.0724,4.2986,4.0724,4.2986,99008.0],["1991-02-20",4.2986,4.4118,4.1855,4.2986,48178.0],["1991-02-21",4.4118,4.5249,4.4118,4.5249,44753.0],["1991-02-22",4.5249,4.5249,4.2986,4.4118,94588.0],["1991-02-25",4.5249,4.5249,4.1855,4.4118,37128.0],["1991-02-26",4.4118,4.4118,4.1855,4.2986,19006.0],["1991-02-27",4.2986,4.2986,4.1855,4.1855,28288.0],["1991-02-28",4.2986,4.2986,3.8462,3.9593,23316.0],["1991-03-01",3.9593,4.0724,3.8462,3.9593,28399.0],["1991-03-04",4.0724,4.638,4.0724,4.1855,84533.0],["1991-03-05",4.1855,4.4118,4.1855,4.1855,120335.0],["1991-03-06",4.2986,4.2986,4.0724,4.0724,98898.0],["1991-03-07",4.0724,4.2986,3.9593,4.0724,117793.0],["1991-03-08",4.1855,4.2986,4.0724,4.1855,53593.0],["1991-03-11",4.0724,4.2986,4.0724,4.2986,72046.0],["1991-03-12",4.1855,4.2986,4.0724,4.1855,44421.0],["1991-03-13",4.1855,4.1855,3.9593,4.1855,78676.0],["1991-03-14",4.1855,4.1855,3.9593,4.0724,43979.0],["1991-03-15",4.0724,4.0724,3.8462,3.8462,56245.0],["1991-03-18",3.8462,3.8462,3.6199,3.8462,32929.0],["1991-03-19",3.8462,3.8462,3.6199,3.733,57902.0],["1991-03-20",3.6199,3.6199,3.5068,3.5068,61438.0],["1991-03-21",3.6199,3.6199,3.5068,3.5068,86964.0],["1991-03-22",3.6199,3.6199,3.5068,3.6199,42985.0],["1991-03-25",3.6199,3.6199,3.5068,3.6199,93594.0],["1991-03-26",3.6199,3.6199,3.5068,3.6199,67737.0],["1991-03-27",3.6199,3.6199,3.3937,3.5068,68952.0],["1991-03-28",3.5068,3.6199,3.5068,3.6199,27515.0],["1991-04-01",3.6199,3.6199,3.5068,3.5068,61659.0],["1991-04-02",3.6199,3.9593,3.5068,3.733,222216.0],["1991-04-03",3.733,4.0724,3.6199,3.8462,314041.0],["1991-04-04",3.9593,4.1855,3.9593,3.9593,70941.0],["1991-04-05",3.9593,4.2986,3.9593,4.1855,70057.0],["1991-04-08",4.1855,4.2986,4.0724,4.2986,13813.0],["1991-04-09",4.1855,4.2986,4.0724,4.1855,37018.0],["1991-04-10",4.0724,4.2986,4.0724,4.1855,28620.0],["1991-04-11",4.1855,4.4118,4.1855,4.1855,131274.0],["1991-04-12",4.2986,4.2986,4.1855,4.1855,32045.0],["1991-04-15",4.1855,4.2986,4.0724,4.0724,37460.0],["1991-04-16",4.0724,4.2986,4.0724,4.2986,99119.0],["1991-04-17",4.1855,4.2986,4.0724,4.1855,27183.0],["1991-04-18",4.1855,4.1855,3.9593,3.9593,34808.0],["1991-04-19",3.9593,4.0724,3.9593,3.9593,36686.0],["1991-04-22",3.9593,3.9593,3.8462,3.8462,24642.0],["1991-04-23",3.8462,3.9593,3.733,3.733,42874.0],["1991-04-24",3.8462,4.0724,3.733,4.0724,51272.0],["1991-04-25",3.9593,4.0724,3.8462,4.0724,41880.0],["1991-04-26",4.0724,4.0724,3.8462,3.8462,9061.0],["1991-04-29",3.8462,3.9593,3.733,3.733,39338.0],["1991-04-30",3.8462,3.8462,3.733,3.733,28178.0],["1991-05-01",3.8462,3.9593,3.733,3.8462,41106.0],["1991-05-02",3.8462,3.9593,3.733,3.8462,45305.0],["1991-05-03",3.9593,3.9593,3.733,3.733,48841.0],["1991-05-06",3.8462,3.8462,3.6199,3.8462,23426.0],["1991-05-07",3.733,4.0724,3.733,4.0724,134368.0],["1991-05-08",3.9593,4.2986,3.8462,4.1855,102102.0],["1991-05-09",4.0724,4.1855,4.0724,4.0724,52930.0],["1991-05-10",3.9593,4.0724,3.9593,3.9593,29504.0],["1991-05-13",3.9593,4.0724,3.9593,4.0724,142987.0],["1991-05-14",4.0724,4.0724,3.8462,3.8462,37128.0],["1991-05-15",3.9593,3.9593,3.5068,3.733,39117.0],["1991-05-16",3.733,3.8462,3.6199,3.8462,14255.0],["1991-05-17",3.8462,3.9593,3.8462,3.9593,13702.0],["1991-05-20",3.8462,3.9593,3.733,3.733,16465.0],["1991-05-21",3.8462,4.0724,3.8462,4.0724,144424.0],["1991-05-22",3.9593,4.0724,3.9593,4.0724,35802.0],["1991-05-23",3.9593,4.0724,3.8462,3.8462,68621.0],["1991-05-24",3.8462,4.0724,3.733,4.0724,15581.0],["1991-05-28",4.2986,4.5249,4.2986,4.4118,133705.0],["1991-05-29",4.4118,4.5249,4.2986,4.5249,82323.0],["1991-05-30",4.5249,4.7511,4.4118,4.7511,146965.0],["1991-05-31",4.7511,4.9774,4.5249,4.9774,130059.0],["1991-06-03",4.9774,4.9774,4.7511,4.7511,47184.0],["1991-06-04",4.638,4.8643,4.638,4.8643,47847.0],["1991-06-05",4.8643,4.8643,4.7511,4.7511,67405.0],["1991-06-06",4.7511,4.8643,4.7511,4.8643,61438.0],["1991-06-07",4.8643,4.8643,4.638,4.638,56245.0],["1991-06-10",4.5249,4.7511,4.5249,4.638,66190.0],["1991-06-11",4.638,4.8643,4.4118,4.4118,119561.0],["1991-06-12",4.4118,4.638,4.2986,4.638,72157.0],["1991-06-13",4.638,4.8643,4.638,4.8643,56134.0],["1991-06-14",4.8643,4.9774,4.7511,4.8643,33150.0],["1991-06-17",4.7511,4.8643,4.7511,4.7511,30830.0],["1991-06-18",4.7511,4.7511,4.5249,4.7511,45195.0],["1991-06-19",4.7511,4.7511,4.638,4.638,23647.0],["1991-06-20",4.7511,4.8643,4.5249,4.638,24863.0],["1991-06-21",4.638,4.8643,4.638,4.8643,58344.0],["1991-06-24",4.8643,4.8643,4.4118,4.5249,74919.0],["1991-06-25",4.5249,4.5249,4.4118,4.5249,36134.0],["1991-06-26",4.5249,4.5249,4.4118,4.4118,34145.0],["1991-06-27",4.2986,4.5249,4.2986,4.5249,20664.0],["1991-06-28",4.4118,4.4118,4.0724,4.2986,133484.0],["1991-07-01",4.4118,4.638,4.2986,4.638,79008.0],["1991-07-02",4.638,4.7511,4.5249,4.7511,38233.0],["1991-07-03",4.638,4.638,4.5249,4.5249,12266.0],["1991-07-05",4.5249,4.638,4.5249,4.638,11603.0],["1991-07-08",4.5249,4.7511,4.4118,4.7511,44753.0],["1991-07-09",4.638,4.7511,4.5249,4.638,47626.0],["1991-07-10",4.7511,4.7511,4.5249,4.5249,54698.0],["1991-07-11",4.638,4.7511,4.5249,4.638,289952.0],["1991-07-12",4.7511,4.8643,4.638,4.638,95141.0],["1991-07-15",4.8643,5.0905,4.7511,4.9774,132932.0],["1991-07-16",4.9774,5.0905,4.8643,4.9774,32156.0],["1991-07-17",4.9774,5.0905,4.8643,4.9774,154921.0],["1991-07-18",4.9774,5.3167,4.9774,5.2036,154921.0],["1991-07-19",5.3167,5.3167,5.2036,5.2036,186303.0],["1991-07-22",5.2036,5.2036,4.9774,4.9774,20774.0],["1991-07-23",5.0905,5.2036,4.9774,4.9774,22763.0],["1991-07-24",5.0905,5.0905,4.9774,5.0905,14697.0],["1991-07-25",5.2036,5.2036,4.9774,4.9774,28951.0],["1991-07-26",4.9774,4.9774,4.7511,4.8643,12045.0],["1991-07-29",4.8643,4.9774,4.7511,4.7511,37570.0],["1991-07-30",4.8643,5.0905,4.7511,4.9774,71715.0],["1991-07-31",5.0905,5.3167,4.9774,5.3167,100224.0],["1991-08-01",5.2036,5.543,5.2036,5.4299,444763.0],["1991-08-02",5.4299,5.543,5.3167,5.543,54035.0],["1991-08-05",5.4299,5.543,5.3167,5.543,83870.0],["1991-08-06",5.543,5.543,5.2036,5.3167,194149.0],["1991-08-07",5.3167,5.3167,5.0905,5.2036,37349.0],["1991-08-08",5.2036,5.2036,4.9774,5.0905,191055.0],["1991-08-09",4.9774,5.0905,4.8643,4.9774,23537.0],["1991-08-12",4.9774,5.2036,4.9774,5.0905,47626.0],["1991-08-13",5.2036,5.3167,5.0905,5.2036,20222.0],["1991-08-14",5.0905,5.2036,5.0905,5.0905,27846.0],["1991-08-15",5.2036,5.2036,5.0905,5.0905,5304.0],["1991-08-16",5.0905,5.2036,4.9774,4.9774,39007.0],["1991-08-19",4.7511,4.9774,4.638,4.8643,53814.0],["1991-08-20",4.8643,4.9774,4.7511,4.8643,61770.0],["1991-08-21",4.8643,5.0905,4.8643,5.0905,39670.0],["1991-08-22",5.0905,5.3167,5.0905,5.3167,23758.0],["1991-08-23",5.3167,5.543,5.2036,5.543,183762.0],["1991-08-26",5.4299,5.543,5.3167,5.543,50720.0],["1991-08-27",5.4299,5.6561,5.4299,5.543,142324.0],["1991-08-28",5.543,5.6561,5.4299,5.6561,110721.0],["1991-08-29",5.543,5.8824,5.543,5.7692,154148.0],["1991-08-30",5.6561,5.8824,5.543,5.8824,96246.0],["1991-09-03",5.7692,5.8824,5.543,5.7692,31603.0],["1991-09-04",5.6561,5.7692,5.543,5.6561,80113.0],["1991-09-05",5.7692,5.8824,5.6561,5.8824,96246.0],["1991-09-06",5.7692,5.8824,5.6561,5.8824,64532.0],["1991-09-09",5.7692,5.7692,5.543,5.543,16796.0],["1991-09-10",5.543,5.7692,5.543,5.6561,77792.0],["1991-09-11",5.6561,5.7692,5.543,5.6561,15802.0],["1991-09-12",5.543,5.7692,5.543,5.7692,15912.0],["1991-09-13",5.6561,5.7692,5.543,5.543,98566.0],["1991-09-16",5.543,5.6561,5.543,5.543,39559.0],["1991-09-17",5.6561,5.7692,5.543,5.543,13702.0],["1991-09-18",5.543,5.6561,5.543,5.6561,17017.0],["1991-09-19",5.6561,5.6561,5.543,5.6561,17459.0],["1991-09-20",5.7692,5.7692,5.543,5.7692,33924.0],["1991-09-23",5.6561,5.7692,5.6561,5.7692,15581.0],["1991-09-24",5.6561,5.8824,5.543,5.8824,78013.0],["1991-09-25",5.7692,5.8824,5.6561,5.7692,13592.0],["1991-09-26",5.8824,5.8824,5.543,5.543,28288.0],["1991-09-27",5.6561,5.6561,5.2036,5.3167,47184.0],["1991-09-30",5.2036,5.4299,5.2036,5.4299,48510.0],["1991-10-01",5.4299,5.6561,5.4299,5.6561,33482.0],["1991-10-02",5.6561,5.6561,5.4299,5.543,34476.0],["1991-10-03",5.4299,5.543,5.2036,5.3167,25857.0],["1991-10-04",5.2036,5.2036,4.8643,5.0905,20332.0],["1991-10-07",5.0905,5.0905,4.9774,4.9774,17017.0],["1991-10-08",4.9774,5.0905,4.8643,4.9774,20553.0],["1991-10-09",4.9774,4.9774,4.7511,4.8643,28178.0],["1991-10-10",4.7511,4.7511,4.5249,4.5249,41438.0],["1991-10-11",4.638,4.638,4.5249,4.638,39007.0],["1991-10-14",4.638,4.638,4.4118,4.4118,92931.0],["1991-10-15",4.5249,4.8643,4.5249,4.8643,163982.0],["1991-10-16",4.7511,4.8643,4.7511,4.7511,37128.0],["1991-10-17",4.7511,4.8643,4.7511,4.8643,19559.0],["1991-10-18",4.8643,4.8643,4.7511,4.8643,192602.0],["1991-10-21",4.7511,4.8643,4.7511,4.8643,4089.0],["1991-10-22",4.8643,5.0905,4.7511,4.9774,52930.0],["1991-10-23",5.0905,5.3167,4.8643,5.3167,56134.0],["1991-10-24",5.3167,5.3167,4.9774,5.2036,9282.0],["1991-10-25",4.9774,5.0905,4.9774,5.0905,23316.0],["1991-10-28",5.0905,5.2036,5.0905,5.0905,14586.0],["1991-10-29",5.2036,5.2036,5.0905,5.0905,27073.0],["1991-10-30",5.0905,5.2036,4.9774,4.9774,35139.0],["1991-10-31",4.9774,5.2036,4.9774,4.9774,37349.0],["1991-11-01",4.9774,5.4299,4.9774,5.3167,142435.0],["1991-11-04",5.4299,5.4299,5.3167,5.3167,158789.0],["1991-11-05",5.3167,5.4299,5.3167,5.3167,10387.0],["1991-11-06",5.3167,5.4299,5.3167,5.4299,13702.0],["1991-11-07",5.4299,5.4299,5.2036,5.4299,19559.0],["1991-11-08",5.4299,5.4299,5.3167,5.4299,27183.0],["1991-11-11",5.3167,5.3167,5.2036,5.2036,1768.0],["1991-11-12",5.3167,5.3167,5.2036,5.3167,9282.0],["1991-11-13",5.2036,5.2036,5.0905,5.2036,26410.0],["1991-11-14",5.0905,5.4299,5.0905,5.3167,22874.0],["1991-11-15",5.3167,5.4299,4.9774,4.9774,15912.0],["1991-11-18",5.2036,5.2036,4.638,4.7511,74698.0],["1991-11-19",4.7511,4.8643,4.5249,4.8643,53814.0],["1991-11-20",4.8643,4.9774,4.7511,4.9774,10056.0],["1991-11-21",4.8643,4.9774,4.8643,4.8643,13813.0],["1991-11-22",4.8643,4.9774,4.7511,4.7511,13592.0],["1991-11-25",4.7511,4.8643,4.638,4.638,7183.0],["1991-11-26",4.7511,4.8643,4.7511,4.8643,18564.0],["1991-11-27",4.8643,5.0905,4.8643,5.0905,19448.0],["1991-11-29",4.9774,5.0905,4.9774,5.0905,8619.0],["1991-12-02",4.9774,5.2036,4.9774,5.2036,18122.0],["1991-12-03",5.2036,5.3167,5.2036,5.3167,50830.0],["1991-12-04",5.2036,5.2036,4.7511,4.8643,48841.0],["1991-12-05",4.7511,4.8643,4.638,4.7511,24752.0],["1991-12-06",4.638,4.8643,4.638,4.7511,9724.0],["1991-12-09",4.7511,4.7511,4.5249,4.5249,36465.0],["1991-12-10",4.5249,4.638,4.5249,4.5249,35139.0],["1991-12-11",4.638,4.638,4.4118,4.4118,72930.0],["1991-12-12",4.5249,4.5249,4.4118,4.4118,73262.0],["1991-12-13",4.5249,4.5249,4.2986,4.5249,37349.0],["1991-12-16",4.4118,4.5249,4.4118,4.5249,28951.0],["1991-12-17",4.4118,4.5249,4.4118,4.4118,121329.0],["1991-12-18",4.4118,4.5249,4.2986,4.2986,10277.0],["1991-12-19",4.2986,4.4118,4.1855,4.2986,28288.0],["1991-12-20",4.5249,4.5249,4.0724,4.1855,39449.0],["1991-12-23",4.4118,4.5249,4.2986,4.5249,60002.0],["1991-12-24",4.638,4.638,4.4118,4.5249,86632.0],["1991-12-26",4.4118,4.4118,4.2986,4.4118,19117.0],["1991-12-27",4.4118,4.7511,4.4118,4.5249,102213.0],["1991-12-30",4.5249,4.9774,4.5249,4.9774,109174.0],["1991-12-31",5.0905,5.3167,5.0905,5.3167,122876.0],["1992-01-02",5.3167,5.3167,5.0905,5.3167,51272.0],["1992-01-03",5.2036,5.3167,5.0905,5.3167,32819.0],["1992-01-06",5.2036,5.3167,4.9774,5.2036,24642.0],["1992-01-07",5.0905,5.543,5.0905,5.4299,208956.0],["1992-01-08",5.3167,5.3167,5.2036,5.3167,33261.0],["1992-01-09",5.2036,5.4299,4.8643,4.9774,55582.0],["1992-01-10",5.0905,5.3167,4.9774,5.2036,202215.0],["1992-01-13",5.2036,5.2036,4.9774,4.9774,25305.0],["1992-01-14",5.0905,5.3167,5.0905,5.0905,29725.0],["1992-01-15",5.2036,5.2036,4.9774,4.9774,48841.0],["1992-01-16",4.9774,5.0905,4.7511,4.8643,52819.0],["1992-01-17",4.8643,5.2036,4.8643,5.2036,740240.0],["1992-01-20",5.2036,5.2036,4.9774,5.0905,60775.0],["1992-01-21",5.2036,5.2036,4.8643,4.9774,187298.0],["1992-01-22",4.9774,4.9774,4.8643,4.8643,63206.0],["1992-01-23",4.9774,5.4299,4.9774,5.4299,1116934.0],["1992-01-24",5.3167,5.4299,5.2036,5.4299,74588.0],["1992-01-27",5.3167,5.4299,5.3167,5.3167,35360.0],["1992-01-28",5.4299,5.4299,5.2036,5.2036,35471.0],["1992-01-29",5.2036,5.543,5.2036,5.3167,45305.0],["1992-01-30",5.2036,5.4299,5.2036,5.3167,32156.0],["1992-01-31",5.3167,5.3167,5.0905,5.0905,164645.0],["1992-02-03",5.0905,5.3167,5.0905,5.0905,21548.0],["1992-02-04",5.2036,5.4299,5.0905,5.4299,22984.0],["1992-02-05",5.4299,5.4299,5.3167,5.3167,28178.0],["1992-02-06",5.3167,5.4299,5.3167,5.3167,11492.0],["1992-02-07",5.3167,5.543,5.0905,5.2036,80223.0],["1992-02-10",5.3167,5.3167,5.2036,5.3167,7956.0],["1992-02-11",5.2036,5.3167,5.0905,5.3167,12266.0],["1992-02-12",5.2036,5.3167,5.2036,5.3167,17680.0],["1992-02-13",5.3167,5.7692,5.3167,5.6561,458244.0],["1992-02-14",5.543,5.9955,5.543,5.7692,206856.0],["1992-02-18",5.7692,5.7692,5.6561,5.6561,93041.0],["1992-02-19",5.543,5.8824,5.543,5.8824,119672.0],["1992-02-20",5.8824,5.8824,5.6561,5.8824,60665.0],["1992-02-21",5.7692,5.8824,5.6561,5.6561,50830.0],["1992-02-24",5.6561,5.7692,5.543,5.7692,35913.0],["1992-02-25",5.6561,5.6561,5.4299,5.6561,73814.0],["1992-02-26",5.7692,5.7692,5.543,5.543,21327.0],["1992-02-27",5.543,6.3348,5.543,6.3348,911846.0],["1992-02-28",6.1086,6.1086,5.543,5.6561,290947.0],["1992-03-02",5.6561,5.7692,5.4299,5.6561,93483.0],["1992-03-03",5.6561,5.8824,5.6561,5.7692,56908.0],["1992-03-04",5.6561,5.7692,5.543,5.6561,38675.0],["1992-03-05",5.7692,5.7692,5.543,5.7692,45305.0],["1992-03-06",5.7692,5.7692,5.543,5.543,26299.0],["1992-03-09",5.543,5.6561,5.4299,5.4299,21769.0],["1992-03-10",5.543,5.6561,5.4299,5.4299,174701.0],["1992-03-11",5.4299,5.543,5.4299,5.543,28730.0],["1992-03-12",5.4299,5.4299,5.3167,5.3167,17349.0],["1992-03-13",5.4299,5.4299,5.3167,5.3167,16133.0],["1992-03-16",5.3167,5.4299,5.2036,5.3167,52598.0],["1992-03-17",5.3167,5.3167,5.2036,5.3167,15802.0],["1992-03-18",5.2036,5.4299,5.2036,5.3167,21437.0],["1992-03-19",5.4299,5.4299,5.3167,5.4299,24531.0],["1992-03-20",5.4299,5.543,5.3167,5.543,51935.0],["1992-03-23",5.4299,5.4299,5.3167,5.3167,43316.0],["1992-03-24",5.4299,5.4299,5.3167,5.3167,17017.0],["1992-03-25",5.3167,5.4299,5.2036,5.2036,10498.0],["1992-03-26",5.2036,5.3167,5.2036,5.2036,19117.0],["1992-03-27",5.3167,5.3167,5.0905,5.0905,43206.0],["1992-03-30",5.0905,5.0905,4.638,4.7511,65416.0],["1992-03-31",4.8643,5.2036,4.8643,5.0905,56687.0],["1992-04-01",4.9774,5.0905,4.8643,4.8643,15028.0],["1992-04-02",4.9774,5.0905,4.9774,5.0905,18343.0],["1992-04-03",4.9774,5.3167,4.9774,5.0905,29062.0],["1992-04-06",5.0905,5.2036,5.0905,5.0905,5304.0],["1992-04-07",5.2036,5.4299,5.0905,5.2036,15802.0],["1992-04-08",5.0905,5.2036,4.7511,4.9774,63427.0],["1992-04-09",4.8643,5.0905,4.8643,5.0905,13592.0],["1992-04-10",5.2036,5.3167,5.2036,5.2036,19006.0],["1992-04-13",5.2036,5.3167,5.0905,5.2036,9614.0],["1992-04-14",5.3167,5.4299,5.2036,5.4299,87074.0],["1992-04-15",5.4299,5.4299,5.2036,5.4299,45747.0],["1992-04-16",5.4299,5.543,5.3167,5.543,58897.0],["1992-04-20",5.4299,5.543,5.3167,5.4299,37128.0],["1992-04-21",5.3167,5.543,5.3167,5.4299,21327.0],["1992-04-22",5.543,5.6561,5.4299,5.4299,69726.0],["1992-04-23",5.4299,5.543,5.4299,5.543,25305.0],["1992-04-24",5.543,5.543,5.3167,5.3167,34145.0],["1992-04-27",5.3167,5.4299,5.2036,5.3167,41880.0],["1992-04-28",5.4299,5.4299,5.2036,5.4299,19669.0],["1992-04-29",5.4299,5.543,5.4299,5.4299,10608.0],["1992-04-30",5.4299,5.543,5.4299,5.543,22763.0],["1992-05-01",5.543,5.543,5.2036,5.4299,53372.0],["1992-05-04",5.543,5.6561,5.3167,5.4299,62212.0],["1992-05-05",5.3167,5.3167,5.2036,5.3167,117462.0],["1992-05-06",5.2036,5.2036,4.9774,5.0905,39780.0],["1992-05-07",5.2036,5.2036,5.0905,5.0905,12045.0],["1992-05-08",4.9774,5.0905,4.9774,4.9774,28399.0],["1992-05-11",4.9774,5.0905,4.9774,4.9774,37570.0],["1992-05-12",4.8643,4.9774,4.8643,4.9774,12929.0],["1992-05-13",4.8643,5.0905,4.8643,5.0905,42211.0],["1992-05-14",5.0905,5.0905,4.8643,4.9774,19338.0],["1992-05-15",4.9774,5.2036,4.9774,5.2036,31272.0],["1992-05-18",5.3167,5.3167,5.0905,5.2036,12045.0],["1992-05-19",5.2036,5.2036,5.0905,5.0905,11382.0],["1992-05-20",5.2036,5.2036,5.0905,5.0905,23647.0],["1992-05-21",5.0905,5.2036,4.9774,4.9774,33924.0],["1992-05-22",4.9774,5.0905,4.9774,4.9774,29835.0],["1992-05-26",4.9774,5.2036,4.9774,5.0905,22653.0],["1992-05-27",5.0905,5.2036,4.9774,5.0905,11271.0],["1992-05-28",5.2036,5.4299,5.0905,5.4299,34587.0],["1992-05-29",5.4299,5.4299,5.2036,5.2036,24089.0],["1992-06-01",5.3167,5.4299,5.0905,5.4299,47073.0],["1992-06-02",5.3167,5.4299,5.3167,5.4299,10056.0],["1992-06-03",5.4299,5.4299,5.2036,5.2036,7846.0],["1992-06-04",5.2036,5.3167,5.0905,5.2036,12155.0],["1992-06-05",5.3167,5.3167,5.2036,5.3167,11824.0],["1992-06-08",5.3167,5.4299,5.2036,5.2036,42101.0],["1992-06-09",5.2036,5.2036,5.2036,5.2036,52488.0],["1992-06-10",5.2036,5.3167,5.0905,5.0905,13371.0],["1992-06-11",5.0905,5.2036,5.0905,5.0905,93704.0],["1992-06-12",5.2036,5.2036,5.0905,5.0905,10940.0],["1992-06-15",5.0905,5.2036,4.9774,4.9774,126412.0],["1992-06-16",4.9774,4.9774,4.8643,4.8643,55803.0],["1992-06-17",4.8643,4.8643,4.638,4.7511,16575.0],["1992-06-18",4.638,4.9774,4.5249,4.9774,42322.0],["1992-06-19",4.8643,5.0905,4.8643,4.8643,19117.0],["1992-06-22",4.9774,4.9774,4.8643,4.9774,11713.0],["1992-06-23",4.9774,5.0905,4.7511,4.9774,42432.0],["1992-06-24",5.0905,5.0905,4.638,4.7511,19006.0],["1992-06-25",4.7511,4.8643,4.5249,4.5249,31493.0],["1992-06-26",4.638,4.638,4.5249,4.5249,24642.0],["1992-06-29",4.638,4.638,4.5249,4.638,37018.0],["1992-06-30",4.638,4.7511,4.5249,4.5249,39780.0],["1992-07-01",4.638,4.7511,4.5249,4.7511,18896.0],["1992-07-02",4.8643,4.8643,4.5249,4.5249,32929.0],["1992-07-06",4.638,4.7511,4.5249,4.7511,23537.0],["1992-07-07",4.7511,4.7511,4.5249,4.5249,23316.0],["1992-07-08",4.5249,4.7511,4.5249,4.638,31935.0],["1992-07-09",4.638,4.638,4.5249,4.5249,66853.0],["1992-07-10",4.5249,4.7511,4.5249,4.638,68400.0],["1992-07-13",4.638,4.9774,4.638,4.9774,26189.0],["1992-07-14",5.0905,5.2036,5.0905,5.2036,33261.0],["1992-07-15",5.2036,5.2036,5.0905,5.2036,15581.0],["1992-07-16",5.0905,5.0905,4.9774,5.0905,21437.0],["1992-07-17",5.0905,5.0905,4.8643,4.9774,23979.0],["1992-07-20",4.8643,5.0905,4.8643,4.9774,12929.0],["1992-07-21",4.9774,5.0905,4.9774,4.9774,13923.0],["1992-07-22",4.9774,4.9774,4.8643,4.9774,2763.0],["1992-07-23",4.8643,4.9774,4.8643,4.9774,19448.0],["1992-07-24",4.8643,5.0905,4.7511,4.9774,29393.0],["1992-07-27",5.0905,5.0905,4.9774,5.0905,12266.0],["1992-07-28",5.0905,5.3167,5.0905,5.2036,51714.0],["1992-07-29",5.3167,5.4299,5.3167,5.3167,43427.0],["1992-07-30",5.2036,5.4299,5.2036,5.3167,57902.0],["1992-07-31",5.2036,5.3167,5.2036,5.3167,18012.0],["1992-08-03",5.2036,5.3167,5.2036,5.3167,8730.0],["1992-08-04",5.3167,5.3167,5.2036,5.2036,17791.0],["1992-08-05",5.3167,5.3167,5.2036,5.2036,9724.0],["1992-08-06",5.3167,5.3167,5.0905,5.3167,28620.0],["1992-08-07",5.0905,5.3167,5.0905,5.2036,12266.0],["1992-08-10",5.2036,5.4299,5.0905,5.4299,22211.0],["1992-08-11",5.4299,5.4299,5.2036,5.2036,14034.0],["1992-08-12",5.2036,5.3167,5.2036,5.3167,12266.0],["1992-08-13",5.2036,5.3167,5.2036,5.2036,9724.0],["1992-08-14",5.2036,5.3167,5.0905,5.2036,4420.0],["1992-08-17",5.3167,5.3167,5.2036,5.3167,55803.0],["1992-08-18",5.4299,5.543,5.3167,5.4299,148623.0],["1992-08-19",5.4299,5.7692,5.4299,5.6561,139009.0],["1992-08-20",5.6561,5.7692,5.543,5.6561,27625.0],["1992-08-21",5.6561,5.7692,5.6561,5.7692,44090.0],["1992-08-24",5.6561,5.6561,5.543,5.6561,42764.0],["1992-08-25",5.6561,5.8824,5.543,5.8824,69947.0],["1992-08-26",5.7692,5.8824,5.6561,5.7692,54366.0],["1992-08-27",5.8824,5.8824,5.7692,5.7692,51825.0],["1992-08-28",5.8824,5.9955,5.7692,5.8824,48841.0],["1992-08-31",5.9955,6.1086,5.8824,5.9955,62322.0],["1992-09-01",5.8824,6.2217,5.8824,6.2217,191718.0],["1992-09-02",6.2217,6.448,5.9955,6.3348,181110.0],["1992-09-03",6.2217,6.448,6.2217,6.3348,135142.0],["1992-09-04",6.448,6.5611,6.3348,6.3348,120445.0],["1992-09-08",6.3348,6.7873,6.3348,6.6742,96356.0],["1992-09-09",6.7873,6.7873,6.5611,6.5611,54256.0],["1992-09-10",6.6742,6.7873,6.5611,6.7873,77903.0],["1992-09-11",6.6742,6.7873,6.5611,6.7873,207740.0],["1992-09-14",6.7873,6.7873,6.3348,6.5611,44642.0],["1992-09-15",6.5611,6.5611,6.3348,6.448,79339.0],["1992-09-16",6.3348,6.7873,6.3348,6.5611,52709.0],["1992-09-17",6.6742,6.7873,6.448,6.448,16023.0],["1992-09-18",6.5611,6.5611,6.448,6.5611,29614.0],["1992-09-21",6.448,6.9005,6.448,6.9005,166413.0],["1992-09-22",6.9005,6.9005,6.6742,6.7873,74477.0],["1992-09-23",6.7873,7.0136,6.7873,6.7873,46742.0],["1992-09-24",6.7873,6.9005,6.7873,6.7873,78345.0],["1992-09-25",6.7873,6.7873,6.6742,6.7873,65306.0],["1992-09-28",6.6742,6.9005,6.5611,6.9005,111163.0],["1992-09-29",6.7873,6.9005,6.7873,6.7873,10387.0],["1992-09-30",6.9005,7.0136,6.6742,6.7873,54035.0],["1992-10-01",6.7873,6.9005,6.6742,6.9005,32819.0],["1992-10-02",6.7873,6.7873,6.3348,6.3348,59781.0],["1992-10-05",6.3348,6.3348,5.7692,6.2217,88842.0],["1992-10-06",6.3348,6.5611,6.2217,6.5611,58234.0],["1992-10-07",6.448,6.448,6.448,6.448,18233.0],["1992-10-08",6.5611,6.5611,6.3348,6.448,15581.0],["1992-10-09",6.448,6.5611,6.448,6.448,12045.0],["1992-10-12",6.5611,6.5611,6.2217,6.5611,31493.0],["1992-10-13",6.5611,6.5611,6.3348,6.5611,43095.0],["1992-10-14",6.448,6.6742,6.3348,6.6742,54808.0],["1992-10-15",6.448,6.7873,6.448,6.6742,37128.0],["1992-10-16",6.6742,6.6742,6.448,6.6742,28178.0],["1992-10-19",6.5611,6.6742,6.5611,6.5611,15802.0],["1992-10-20",6.6742,6.7873,6.5611,6.6742,27736.0],["1992-10-21",6.7873,6.9005,6.7873,6.7873,79229.0],["1992-10-22",6.7873,6.9005,6.6742,6.7873,35802.0],["1992-10-23",6.9005,6.9005,6.6742,6.6742,12045.0],["1992-10-26",6.6742,6.7873,6.6742,6.6742,7404.0],["1992-10-27",6.6742,6.7873,6.6742,6.7873,23316.0],["1992-10-28",6.6742,6.7873,6.6742,6.7873,23758.0],["1992-10-29",6.7873,6.7873,6.5611,6.6742,17901.0],["1992-10-30",6.7873,6.7873,6.5611,6.6742,17238.0],["1992-11-02",6.5611,6.7873,6.5611,6.6742,15360.0],["1992-11-03",6.5611,6.7873,6.448,6.5611,65637.0],["1992-11-04",6.448,6.5611,6.448,6.448,11603.0],["1992-11-05",6.5611,6.7873,6.5611,6.6742,39007.0],["1992-11-06",6.6742,6.7873,6.6742,6.6742,19890.0],["1992-11-09",6.7873,6.7873,6.5611,6.5611,35250.0],["1992-11-10",6.5611,6.7873,6.3348,6.7873,148623.0],["1992-11-11",6.7873,6.9005,6.6742,6.9005,104312.0],["1992-11-12",6.7873,6.9005,6.6742,6.7873,54919.0],["1992-11-13",6.7873,7.2398,6.7873,7.1267,75361.0],["1992-11-16",7.1267,7.3529,7.0136,7.1267,106633.0],["1992-11-17",7.8054,7.9186,7.4661,7.9186,566092.0],["1992-11-18",7.9186,8.2579,7.8054,7.9186,420784.0],["1992-11-19",7.9186,7.9186,7.8054,7.9186,165529.0],["1992-11-20",7.9186,8.2579,7.8054,8.1448,289731.0],["1992-11-23",8.0317,8.2579,7.9186,8.0317,187519.0],["1992-11-24",8.0317,8.371,8.0317,8.1448,254371.0],["1992-11-25",8.371,8.5973,8.2579,8.371,214923.0],["1992-11-27",8.371,8.5973,8.371,8.371,53151.0],["1992-11-30",8.4842,8.4842,8.1448,8.2579,99008.0],["1992-12-01",8.1448,8.2579,8.1448,8.1448,139009.0],["1992-12-02",8.1448,8.2579,8.1448,8.2579,85196.0],["1992-12-03",8.1448,8.2579,8.1448,8.1448,101771.0],["1992-12-04",8.1448,8.371,8.1448,8.2579,46631.0],["1992-12-07",8.2579,8.371,8.2579,8.2579,86853.0],["1992-12-08",8.2579,8.371,8.1448,8.1448,92489.0],["1992-12-09",8.2579,8.2579,8.0317,8.2579,66963.0],["1992-12-10",8.0317,8.1448,7.8054,7.8054,59891.0],["1992-12-11",7.6923,7.8054,7.5792,7.6923,75693.0],["1992-12-14",7.6923,8.0317,7.5792,7.8054,88732.0],["1992-12-15",7.8054,8.1448,7.8054,8.0317,32819.0],["1992-12-16",8.1448,8.2579,7.9186,8.2579,74477.0],["1992-12-17",8.1448,8.4842,8.1448,8.2579,240006.0],["1992-12-18",8.371,8.371,8.2579,8.371,197574.0],["1992-12-21",8.2579,8.7104,8.2579,8.5973,140004.0],["1992-12-22",8.5973,8.8235,8.4842,8.4842,104865.0],["1992-12-23",8.4842,8.4842,8.1448,8.1448,21437.0],["1992-12-24",8.1448,8.371,8.1448,8.2579,27957.0],["1992-12-28",8.1448,8.4842,8.1448,8.4842,31824.0],["1992-12-29",8.4842,8.4842,8.2579,8.2579,51383.0],["1992-12-30",8.1448,8.371,8.1448,8.1448,67626.0],["1992-12-31",8.1448,8.5973,8.1448,8.4842,60223.0],["1993-01-04",8.371,8.371,8.2579,8.371,98677.0],["1993-01-05",8.2579,8.371,8.1448,8.371,78345.0],["1993-01-06",8.2579,8.371,8.1448,8.371,80223.0],["1993-01-07",8.4842,8.8235,8.4842,8.7104,179010.0],["1993-01-08",8.8235,8.8235,8.5973,8.5973,95472.0],["1993-01-11",8.8235,9.276,8.7104,9.1629,562114.0],["1993-01-12",9.1629,9.1629,8.9367,9.1629,145750.0],["1993-01-13",9.0498,9.276,9.0498,9.0498,135252.0],["1993-01-14",9.0498,9.276,9.0498,9.276,80444.0],["1993-01-15",9.1629,9.1629,9.0498,9.1629,157242.0],["1993-01-18",9.0498,9.1629,9.0498,9.1629,38454.0],["1993-01-19",9.0498,9.1629,8.9367,9.1629,45637.0],["1993-01-20",9.1629,9.7285,9.0498,9.7285,284206.0],["1993-01-21",9.6154,9.8416,9.276,9.7285,232271.0],["1993-01-22",9.6154,9.7285,9.5023,9.6154,98566.0],["1993-01-25",9.6154,10.0679,9.6154,10.0679,126854.0],["1993-01-26",9.9548,10.181,9.8416,9.9548,214812.0],["1993-01-27",9.9548,10.0679,9.7285,10.0679,142987.0],["1993-01-28",9.9548,9.9548,9.6154,9.6154,254924.0],["1993-01-29",9.6154,9.8416,9.3891,9.8416,179010.0],["1993-02-01",9.8416,10.0679,9.8416,10.0679,140998.0],["1993-02-02",9.9548,10.0679,9.7285,10.0679,162877.0],["1993-02-03",10.0679,10.0679,9.7285,9.9548,99008.0],["1993-02-04",10.0679,10.2941,10.0679,10.2941,149617.0],["1993-02-05",10.0679,10.2941,10.0679,10.2941,77903.0],["1993-02-08",9.8416,9.9548,9.7285,9.7285,64201.0],["1993-02-09",9.5023,9.7285,9.3891,9.5023,148070.0],["1993-02-10",9.5023,9.5023,9.0498,9.5023,96688.0],["1993-02-11",9.5023,9.8416,9.5023,9.7285,124202.0],["1993-02-12",9.8416,9.8416,9.5023,9.7285,107738.0],["1993-02-16",9.6154,9.6154,8.9367,9.1629,173154.0],["1993-02-17",9.1629,9.5023,9.0498,9.3891,168955.0],["1993-02-18",9.3891,9.6154,9.0498,9.1629,67295.0],["1993-02-19",9.276,9.5023,9.276,9.5023,81770.0],["1993-02-22",9.276,9.6154,9.276,9.6154,75803.0],["1993-02-23",9.7285,9.8416,9.6154,9.8416,55582.0],["1993-02-24",9.8416,9.8416,9.7285,9.8416,92710.0],["1993-02-25",9.8416,10.4072,9.7285,9.9548,275808.0],["1993-02-26",9.9548,9.9548,9.276,9.3891,101329.0],["1993-03-01",9.5023,9.6154,8.7104,8.8235,161993.0],["1993-03-02",8.8235,9.1629,8.0317,9.0498,178679.0],["1993-03-03",9.0498,9.0498,8.8235,8.9367,54035.0],["1993-03-04",9.0498,9.0498,8.8235,9.0498,89174.0],["1993-03-05",9.0498,9.1629,8.9367,9.0498,110169.0],["1993-03-08",9.1629,9.5023,9.0498,9.5023,129948.0],["1993-03-09",9.5023,9.5023,8.9367,9.276,59449.0],["1993-03-10",9.0498,9.3891,8.9367,9.3891,62212.0],["1993-03-11",9.3891,9.5023,9.0498,9.1629,43095.0],["1993-03-12",9.0498,9.1629,9.0498,9.0498,32156.0],["1993-03-15",9.0498,9.1629,8.9367,9.0498,45747.0],["1993-03-16",8.9367,9.3891,8.9367,9.3891,19890.0],["1993-03-17",9.1629,9.1629,8.9367,9.0498,32487.0],["1993-03-18",9.1629,9.276,9.0498,9.1629,75472.0],["1993-03-19",9.276,9.276,9.1629,9.276,51383.0],["1993-03-22",9.0498,9.0498,8.8235,9.0498,45084.0],["1993-03-23",8.9367,9.0498,8.9367,8.9367,16023.0],["1993-03-24",9.0498,9.0498,8.7104,8.7104,32266.0],["1993-03-25",8.8235,8.9367,8.4842,8.7104,47847.0],["1993-03-26",8.5973,8.7104,8.4842,8.5973,27294.0],["1993-03-29",8.7104,9.0498,8.7104,8.8235,40112.0],["1993-03-30",8.7104,8.8235,8.7104,8.7104,11824.0],["1993-03-31",8.9367,8.9367,8.7104,8.8235,63759.0],["1993-04-01",8.9367,8.9367,8.5973,8.7104,49725.0],["1993-04-02",8.5973,8.8235,8.4842,8.4842,28841.0],["1993-04-05",8.4842,8.8235,8.4842,8.7104,28509.0],["1993-04-06",8.7104,8.7104,8.5973,8.7104,30940.0],["1993-04-07",8.5973,8.7104,8.371,8.5973,13702.0],["1993-04-08",8.4842,8.5973,8.1448,8.5973,52488.0],["1993-04-12",8.371,8.9367,8.371,8.8235,175474.0],["1993-04-13",8.9367,9.0498,8.8235,9.0498,63869.0],["1993-04-14",8.9367,9.1629,8.9367,9.1629,92047.0],["1993-04-15",9.276,9.276,9.0498,9.276,71273.0],["1993-04-16",9.276,9.7285,9.276,9.5023,96135.0],["1993-04-19",9.3891,9.5023,9.276,9.3891,22100.0],["1993-04-20",9.276,9.276,8.9367,8.9367,70278.0],["1993-04-21",8.9367,9.3891,8.9367,9.276,95141.0],["1993-04-22",9.276,9.3891,9.276,9.3891,23647.0],["1993-04-23",9.276,9.3891,8.9367,8.9367,225531.0],["1993-04-26",8.9367,9.0498,8.371,8.4842,67958.0],["1993-04-27",8.4842,8.4842,8.1448,8.2579,64311.0],["1993-04-28",8.1448,8.1448,7.9186,8.0317,68068.0],["1993-04-29",7.9186,8.7104,7.9186,8.371,164977.0],["1993-04-30",8.371,8.7104,8.1448,8.7104,89837.0],["1993-05-03",8.5973,8.5973,8.371,8.371,65085.0],["1993-05-04",8.371,8.7104,8.371,8.4842,59339.0],["1993-05-05",8.5973,8.8235,8.5973,8.8235,12597.0],["1993-05-06",8.7104,9.0498,8.5973,8.8235,63427.0],["1993-05-07",8.5973,8.8235,8.4842,8.8235,46852.0],["1993-05-10",8.7104,9.0498,8.5973,9.0498,30498.0],["1993-05-11",8.9367,9.1629,8.9367,8.9367,74477.0],["1993-05-12",8.9367,9.0498,8.9367,9.0498,32156.0],["1993-05-13",9.0498,9.0498,8.9367,8.9367,140888.0],["1993-05-14",8.9367,9.0498,8.9367,9.0498,23316.0],["1993-05-17",9.0498,9.1629,9.0498,9.1629,90831.0],["1993-05-18",9.3891,9.8416,9.3891,9.8416,338351.0],["1993-05-19",9.6154,9.8416,9.5023,9.8416,94809.0],["1993-05-20",9.8416,9.8416,9.6154,9.7285,17459.0],["1993-05-21",9.3891,9.5023,9.1629,9.3891,47073.0],["1993-05-24",9.276,9.3891,9.0498,9.3891,30940.0],["1993-05-25",9.5023,9.7285,9.5023,9.7285,23205.0],["1993-05-26",9.7285,10.0679,9.7285,9.9548,236691.0],["1993-05-27",10.181,10.2941,9.9548,10.2941,146192.0],["1993-05-28",10.181,10.181,9.6154,9.8416,31382.0],["1993-06-01",9.7285,10.4072,9.7285,10.0679,119119.0],["1993-06-02",10.0679,10.2941,10.0679,10.181,42985.0],["1993-06-03",10.181,10.181,9.9548,9.9548,32819.0],["1993-06-04",9.9548,10.0679,9.6154,9.7285,12045.0],["1993-06-07",9.8416,9.9548,9.3891,9.5023,50830.0],["1993-06-08",9.6154,9.6154,9.3891,9.5023,33150.0],["1993-06-09",9.6154,9.9548,8.8235,9.0498,157794.0],["1993-06-10",8.9367,9.1629,8.9367,9.0498,22763.0],["1993-06-11",9.0498,9.276,9.0498,9.1629,50278.0],["1993-06-14",9.0498,9.276,8.9367,9.1629,58234.0],["1993-06-15",9.0498,9.1629,9.0498,9.0498,122434.0],["1993-06-16",9.0498,9.1629,9.0498,9.1629,44090.0],["1993-06-17",9.1629,9.1629,8.9367,8.9367,13150.0],["1993-06-18",8.9367,8.9367,8.5973,8.5973,174922.0],["1993-06-21",8.4842,8.4842,7.1267,7.4661,539461.0],["1993-06-22",7.3529,7.3529,6.3348,6.5611,1284342.0],["1993-06-23",6.5611,6.6742,6.2217,6.5611,613828.0],["1993-06-24",6.5611,7.0136,6.5611,6.9005,278350.0],["1993-06-25",7.0136,7.0136,6.7873,7.0136,295146.0],["1993-06-28",7.0136,7.3529,7.0136,7.3529,213707.0],["1993-06-29",7.3529,7.3529,7.1267,7.1267,201884.0],["1993-06-30",7.1267,7.2398,7.0136,7.0136,55692.0],["1993-07-01",7.0136,7.0136,6.7873,6.9005,91715.0],["1993-07-02",6.9005,6.9005,6.5611,6.6742,123650.0],["1993-07-06",6.6742,6.6742,6.3348,6.3348,273046.0],["1993-07-07",6.448,6.5611,6.448,6.448,118898.0],["1993-07-08",6.5611,6.6742,6.448,6.5611,83096.0],["1993-07-09",6.5611,6.5611,6.448,6.5611,46521.0],["1993-07-12",6.6742,6.7873,6.5611,6.7873,63206.0],["1993-07-13",6.6742,7.0136,6.6742,7.0136,83870.0],["1993-07-14",7.0136,7.1267,7.0136,7.0136,51604.0],["1993-07-15",7.0136,7.2398,7.0136,7.1267,57460.0],["1993-07-16",7.1267,7.1267,6.7873,6.9005,64532.0],["1993-07-19",6.7873,7.2398,6.7873,7.1267,62875.0],["1993-07-20",7.2398,7.4661,7.1267,7.2398,96577.0],["1993-07-21",7.3529,7.3529,7.1267,7.2398,34697.0],["1993-07-22",7.1267,7.2398,7.1267,7.2398,107738.0],["1993-07-23",7.2398,7.2398,7.0136,7.2398,44753.0],["1993-07-26",7.2398,7.3529,7.0136,7.1267,97240.0],["1993-07-27",7.1267,7.3529,7.0136,7.3529,37128.0],["1993-07-28",7.3529,7.3529,7.1267,7.2398,26741.0],["1993-07-29",7.3529,7.3529,7.2398,7.3529,37018.0],["1993-07-30",7.2398,7.3529,7.1267,7.3529,35692.0],["1993-08-02",7.3529,7.3529,7.1267,7.2398,29172.0],["1993-08-03",7.1267,7.2398,7.0136,7.0136,35802.0],["1993-08-04",7.0136,7.0136,6.7873,6.9005,66079.0],["1993-08-05",6.9005,6.9005,6.5611,6.5611,87737.0],["1993-08-06",6.5611,6.6742,6.5611,6.5611,83759.0],["1993-08-09",6.5611,6.6742,6.448,6.6742,29062.0],["1993-08-10",6.5611,6.6742,6.5611,6.6742,19117.0],["1993-08-11",6.6742,6.7873,6.5611,6.7873,26189.0],["1993-08-12",6.7873,6.7873,6.5611,6.5611,60996.0],["1993-08-13",6.6742,6.9005,6.6742,6.7873,158457.0],["1993-08-16",6.9005,6.9005,6.6742,6.6742,44311.0],["1993-08-17",6.6742,6.9005,6.6742,6.7873,21106.0],["1993-08-18",6.6742,6.9005,6.5611,6.9005,54698.0],["1993-08-19",6.9005,6.9005,6.6742,6.7873,46189.0],["1993-08-20",6.7873,6.9005,6.6742,6.7873,40885.0],["1993-08-23",6.7873,7.0136,6.7873,7.0136,21106.0],["1993-08-24",7.0136,7.0136,6.3348,6.448,98456.0],["1993-08-25",6.5611,6.9005,6.5611,6.7873,117130.0],["1993-08-26",6.5611,6.7873,6.5611,6.5611,65195.0],["1993-08-27",6.6742,6.7873,6.5611,6.7873,20332.0],["1993-08-30",6.7873,6.9005,6.7873,6.9005,69284.0],["1993-08-31",6.9005,7.0136,6.9005,6.9005,34145.0],["1993-09-01",7.0136,7.0136,6.9005,6.9005,26741.0],["1993-09-02",7.0136,7.0136,6.7873,6.9005,35913.0],["1993-09-03",6.9005,7.0136,6.9005,6.9005,80223.0],["1993-09-07",6.9005,7.0136,6.7873,6.9005,23205.0],["1993-09-08",6.9005,7.0136,6.7873,7.0136,178347.0],["1993-09-09",7.1267,7.4661,7.1267,7.4661,190834.0],["1993-09-10",7.4661,7.5792,7.3529,7.3529,68952.0],["1993-09-13",7.3529,7.5792,7.0136,7.1267,65858.0],["1993-09-14",7.1267,7.1267,6.6742,6.9005,77682.0],["1993-09-15",6.7873,6.7873,6.5611,6.7873,44642.0],["1993-09-16",6.6742,7.0136,6.6742,6.9005,9061.0],["1993-09-17",6.5611,7.1267,6.5611,7.0136,90831.0],["1993-09-20",7.0136,7.2398,6.9005,7.1267,149065.0],["1993-09-21",7.0136,7.2398,6.7873,6.9005,147186.0],["1993-09-22",6.9005,7.1267,6.9005,7.1267,142877.0],["1993-09-23",7.2398,7.6923,7.2398,7.5792,211608.0],["1993-09-24",7.6923,8.1448,7.6923,7.9186,202105.0],["1993-09-27",8.1448,8.371,7.4661,7.6923,466752.0],["1993-09-28",7.6923,7.6923,7.4661,7.4661,111495.0],["1993-09-29",7.4661,7.5792,7.3529,7.3529,99450.0],["1993-09-30",7.3529,7.4661,7.1267,7.2398,165861.0],["1993-10-01",7.5792,7.9186,7.5792,7.8054,126523.0],["1993-10-04",8.0317,8.1448,7.9186,8.0317,142214.0],["1993-10-05",8.0317,8.0317,7.6923,7.9186,145418.0],["1993-10-06",6.5611,6.5611,5.543,5.7692,1445230.0],["1993-10-07",5.8824,6.1086,5.3167,5.4299,675045.0],["1993-10-08",5.543,5.6561,5.2036,5.2036,613828.0],["1993-10-11",5.2036,5.4299,5.2036,5.4299,345534.0],["1993-10-12",5.4299,5.543,5.4299,5.4299,345202.0],["1993-10-13",5.543,5.7692,5.543,5.7692,189508.0],["1993-10-14",5.6561,5.8824,5.4299,5.4299,362882.0],["1993-10-15",5.7692,5.7692,5.4299,5.543,252603.0],["1993-10-18",5.6561,5.9955,5.6561,5.9955,209619.0],["1993-10-19",5.9955,5.9955,5.6561,5.7692,183541.0],["1993-10-20",5.7692,5.7692,5.543,5.6561,149617.0],["1993-10-21",5.7692,5.7692,5.4299,5.4299,164424.0],["1993-10-22",5.543,5.7692,5.543,5.6561,184204.0],["1993-10-25",5.7692,5.8824,5.6561,5.7692,98014.0],["1993-10-26",5.7692,5.8824,5.6561,5.7692,129064.0],["1993-10-27",5.7692,5.9955,5.7692,5.9955,102213.0],["1993-10-28",5.9955,6.1086,5.8824,6.1086,117020.0],["1993-10-29",6.1086,6.1086,5.8824,5.8824,78455.0],["1993-11-01",5.9955,5.9955,5.7692,5.7692,87516.0],["1993-11-02",5.8824,6.1086,5.7692,5.9955,102323.0],["1993-11-03",6.1086,6.1086,5.8824,5.8824,119782.0],["1993-11-04",5.9955,5.9955,5.7692,5.7692,142987.0],["1993-11-05",5.8824,5.9955,5.7692,5.7692,58897.0],["1993-11-08",5.7692,5.8824,5.543,5.7692,59228.0],["1993-11-09",5.7692,5.7692,5.6561,5.6561,38786.0],["1993-11-10",5.7692,5.9955,5.6561,5.8824,48731.0],["1993-11-11",5.9955,6.1086,5.8824,5.8824,77792.0],["1993-11-12",5.8824,5.9955,5.7692,5.8824,75693.0],["1993-11-15",5.9955,5.9955,5.6561,5.6561,89726.0],["1993-11-16",5.7692,5.9955,5.6561,5.9955,59560.0],["1993-11-17",6.2217,6.2217,5.8824,5.8824,135805.0],["1993-11-18",5.6561,5.9955,5.6561,5.8824,98235.0],["1993-11-19",5.8824,5.8824,5.543,5.543,150059.0],["1993-11-22",5.543,5.543,5.0905,5.4299,323434.0],["1993-11-23",5.3167,5.4299,5.2036,5.2036,74477.0],["1993-11-24",5.2036,5.3167,5.2036,5.3167,64753.0],["1993-11-26",5.3167,5.3167,5.2036,5.3167,10387.0],["1993-11-29",5.3167,5.4299,5.2036,5.2036,105638.0],["1993-11-30",5.2036,5.3167,5.2036,5.3167,70610.0],["1993-12-01",5.3167,5.3167,5.2036,5.2036,103649.0],["1993-12-02",5.2036,5.3167,5.2036,5.3167,165640.0],["1993-12-03",5.2036,5.3167,5.0905,5.2036,76356.0],["1993-12-06",5.3167,5.3167,5.0905,5.0905,66300.0],["1993-12-07",5.2036,5.2036,4.9774,4.9774,96577.0],["1993-12-08",5.0905,5.0905,4.9774,4.9774,34918.0],["1993-12-09",5.0905,5.0905,4.8643,4.8643,111826.0],["1993-12-10",4.7511,4.8643,4.638,4.7511,151717.0],["1993-12-13",4.638,4.8643,4.638,4.8643,60002.0],["1993-12-14",4.8643,4.8643,4.7511,4.7511,41438.0],["1993-12-15",4.7511,4.8643,4.638,4.8643,94257.0],["1993-12-16",4.8643,4.8643,4.7511,4.7511,77129.0],["1993-12-17",4.8643,4.8643,4.638,4.7511,237575.0],["1993-12-20",4.638,4.8643,4.5249,4.5249,91052.0],["1993-12-21",4.638,4.7511,4.4118,4.4118,481891.0],["1993-12-22",4.4118,4.5249,4.4118,4.5249,138899.0],["1993-12-23",4.5249,4.638,4.2986,4.638,415591.0],["1993-12-27",4.638,4.8643,4.5249,4.8643,95030.0],["1993-12-28",4.8643,4.8643,4.638,4.7511,138125.0],["1993-12-29",4.638,4.638,4.5249,4.638,157021.0],["1993-12-30",4.5249,4.7511,4.5249,4.7511,152159.0],["1993-12-31",4.7511,4.8643,4.638,4.7511,146744.0],["1994-01-03",4.8643,4.9774,4.7511,4.8643,94036.0],["1994-01-04",4.7511,4.8643,4.5249,4.7511,44200.0],["1994-01-05",4.7511,4.7511,4.5249,4.638,83096.0],["1994-01-06",4.7511,4.7511,4.5249,4.638,52377.0],["1994-01-07",4.638,4.638,4.5249,4.638,116799.0],["1994-01-10",4.7511,4.9774,4.638,4.9774,91715.0],["1994-01-11",5.0905,5.0905,4.7511,4.7511,54587.0],["1994-01-12",4.7511,4.8643,4.638,4.638,73593.0],["1994-01-13",4.7511,4.7511,4.638,4.638,50167.0],["1994-01-14",4.638,4.7511,3.8462,3.9593,227962.0],["1994-01-17",3.9593,4.1855,3.8462,3.9593,374153.0],["1994-01-18",3.9593,4.2986,3.9593,4.0724,199232.0],["1994-01-19",4.1855,4.2986,3.9593,3.9593,179563.0],["1994-01-20",4.0724,4.0724,3.8462,3.9593,102986.0],["1994-01-21",3.9593,4.0724,3.9593,3.9593,91715.0],["1994-01-24",3.9593,4.1855,3.9593,3.9593,112710.0],["1994-01-25",3.9593,4.0724,3.8462,3.9593,115252.0],["1994-01-26",3.9593,3.9593,3.8462,3.9593,55361.0],["1994-01-27",3.8462,3.9593,3.6199,3.733,396364.0],["1994-01-28",3.8462,3.8462,3.6199,3.733,98898.0],["1994-01-31",3.733,3.8462,3.6199,3.733,90500.0],["1994-02-01",3.8462,3.8462,3.6199,3.6199,146302.0],["1994-02-02",3.733,4.1855,3.733,4.1855,145197.0],["1994-02-03",4.2986,4.2986,4.0724,4.0724,71162.0],["1994-02-04",4.0724,4.1855,3.9593,3.9593,76356.0],["1994-02-07",3.8462,4.0724,3.8462,3.9593,96025.0],["1994-02-08",4.0724,4.2986,4.0724,4.0724,107848.0],["1994-02-09",4.1855,4.2986,4.0724,4.0724,62212.0],["1994-02-10",4.0724,4.4118,4.0724,4.2986,82102.0],["1994-02-11",4.1855,4.4118,4.1855,4.2986,34145.0],["1994-02-14",4.2986,4.2986,3.8462,3.9593,117572.0],["1994-02-15",3.9593,3.9593,3.8462,3.8462,58344.0],["1994-02-16",3.9593,4.0724,3.9593,4.0724,53151.0],["1994-02-17",4.0724,4.1855,3.9593,4.1855,71494.0],["1994-02-18",4.2986,4.4118,4.0724,4.0724,47073.0],["1994-02-22",4.1855,4.2986,4.0724,4.1855,63869.0],["1994-02-23",4.2986,4.2986,4.0724,4.1855,39559.0],["1994-02-24",4.1855,4.1855,3.9593,3.9593,46631.0],["1994-02-25",3.9593,4.1855,3.9593,3.9593,73704.0],["1994-02-28",3.9593,4.1855,3.9593,4.0724,33150.0],["1994-03-01",4.0724,4.1855,3.9593,4.1855,35250.0],["1994-03-02",4.0724,4.1855,3.9593,3.9593,31051.0],["1994-03-03",4.0724,4.0724,3.8462,3.9593,83759.0],["1994-03-04",3.8462,3.9593,3.8462,3.8462,30056.0],["1994-03-07",3.9593,4.0724,3.8462,3.9593,27073.0],["1994-03-08",3.9593,4.0724,3.9593,3.9593,77903.0],["1994-03-09",3.9593,4.0724,3.9593,4.0724,75803.0],["1994-03-10",4.0724,4.0724,3.8462,3.9593,43869.0],["1994-03-11",3.8462,3.9593,3.8462,3.9593,24642.0],["1994-03-14",3.9593,3.9593,3.8462,3.9593,63206.0],["1994-03-15",3.8462,3.9593,3.8462,3.8462,89837.0],["1994-03-16",3.733,3.9593,3.733,3.9593,46521.0],["1994-03-17",3.8462,3.9593,3.8462,3.8462,24863.0],["1994-03-18",3.8462,3.9593,3.733,3.9593,70720.0],["1994-03-21",3.8462,3.9593,3.733,3.8462,57129.0],["1994-03-22",3.9593,3.9593,3.733,3.733,26962.0],["1994-03-23",3.8462,3.8462,3.733,3.733,21216.0],["1994-03-24",3.8462,3.8462,3.733,3.8462,40775.0],["1994-03-25",3.8462,3.9593,3.733,3.733,70720.0],["1994-03-28",3.733,3.733,3.6199,3.6199,248294.0],["1994-03-29",3.6199,3.733,3.5068,3.6199,114920.0],["1994-03-30",3.6199,3.6199,3.3937,3.5068,85527.0],["1994-03-31",3.5068,3.733,3.5068,3.733,78566.0],["1994-04-04",3.5068,3.6199,3.3937,3.6199,46852.0],["1994-04-05",3.6199,3.6199,3.5068,3.6199,30388.0],["1994-04-06",3.6199,3.6199,3.3937,3.5068,33813.0],["1994-04-07",3.6199,3.733,3.5068,3.733,46852.0],["1994-04-08",3.733,3.9593,3.6199,3.9593,86522.0],["1994-04-11",3.9593,3.9593,3.733,3.8462,42211.0],["1994-04-12",3.8462,3.8462,3.733,3.733,27294.0],["1994-04-13",3.733,3.733,3.6199,3.733,19006.0],["1994-04-14",3.6199,3.8462,3.5068,3.6199,59449.0],["1994-04-15",3.5068,3.6199,3.5068,3.5068,62212.0],["1994-04-18",3.6199,3.6199,3.3937,3.3937,59560.0],["1994-04-19",3.5068,3.5068,3.3937,3.5068,79671.0],["1994-04-20",3.3937,3.3937,3.2805,3.3937,100666.0],["1994-04-21",3.3937,3.6199,3.3937,3.6199,32045.0],["1994-04-22",3.6199,3.6199,3.3937,3.5068,20885.0],["1994-04-25",3.5068,3.6199,3.5068,3.5068,31051.0],["1994-04-26",3.5068,3.6199,3.3937,3.5068,31824.0],["1994-04-28",3.6199,3.6199,3.2805,3.3937,21990.0],["1994-04-29",3.5068,3.5068,3.3937,3.5068,23205.0],["1994-05-02",3.3937,3.6199,3.3937,3.6199,141109.0],["1994-05-03",3.5068,3.733,3.5068,3.6199,73483.0],["1994-05-04",3.5068,3.6199,3.5068,3.5068,13260.0],["1994-05-05",3.5068,3.6199,3.3937,3.5068,66521.0],["1994-05-06",3.3937,3.5068,3.3937,3.5068,26410.0],["1994-05-09",3.3937,3.5068,3.2805,3.2805,68731.0],["1994-05-10",3.2805,3.5068,3.2805,3.5068,39780.0],["1994-05-11",3.3937,3.5068,3.3937,3.5068,23316.0],["1994-05-12",3.5068,3.6199,3.3937,3.3937,10719.0],["1994-05-13",3.5068,3.5068,3.2805,3.3937,47847.0],["1994-05-16",3.2805,3.3937,3.2805,3.2805,15139.0],["1994-05-17",3.2805,3.5068,3.1674,3.3937,55471.0],["1994-05-18",3.3937,3.5068,3.2805,3.3937,19890.0],["1994-05-19",3.3937,3.3937,3.1674,3.2805,27404.0],["1994-05-20",3.5068,3.5068,3.2805,3.3937,93152.0],["1994-05-23",3.2805,3.3937,3.0543,3.1674,91163.0],["1994-05-24",3.0543,3.1674,2.9412,3.0543,88290.0],["1994-05-25",3.0543,3.1674,3.0543,3.0543,59118.0],["1994-05-26",3.3937,3.3937,3.1674,3.2805,149175.0],["1994-05-27",3.1674,3.3937,3.1674,3.2805,16907.0],["1994-05-31",3.2805,3.3937,3.2805,3.2805,34034.0],["1994-06-01",3.3937,3.3937,3.2805,3.3937,21106.0],["1994-06-02",3.2805,3.5068,3.2805,3.3937,40112.0],["1994-06-03",3.5068,3.5068,3.3937,3.5068,25526.0],["1994-06-06",3.5068,3.5068,3.2805,3.5068,52046.0],["1994-06-07",3.5068,3.5068,3.3937,3.3937,33703.0],["1994-06-08",3.5068,3.5068,3.2805,3.3937,37128.0],["1994-06-09",3.3937,3.3937,3.2805,3.2805,14918.0],["1994-06-10",3.3937,3.3937,3.2805,3.2805,21769.0],["1994-06-13",3.1674,3.2805,3.1674,3.1674,66079.0],["1994-06-14",3.2805,3.2805,3.1674,3.1674,30388.0],["1994-06-15",3.2805,3.2805,3.1674,3.1674,50941.0],["1994-06-16",3.1674,3.3937,3.1674,3.3937,33261.0],["1994-06-17",3.3937,3.3937,3.2805,3.2805,85638.0],["1994-06-20",3.2805,3.3937,3.1674,3.2805,61438.0],["1994-06-21",3.1674,3.2805,3.1674,3.2805,24642.0],["1994-06-22",3.2805,3.3937,3.1674,3.3937,38344.0],["1994-06-23",3.2805,3.2805,3.1674,3.1674,56908.0],["1994-06-24",3.2805,3.2805,3.1674,3.1674,15360.0],["1994-06-27",3.1674,3.2805,3.1674,3.2805,29062.0],["1994-06-28",3.1674,3.2805,3.0543,3.1674,24863.0],["1994-06-29",3.1674,3.1674,3.0543,3.1674,46189.0],["1994-06-30",3.0543,3.0543,2.9412,2.9412,87627.0],["1994-07-01",3.0543,3.0543,2.9412,3.0543,31714.0],["1994-07-05",2.9412,3.1674,2.9412,3.0543,22874.0],["1994-07-06",2.9412,3.0543,2.9412,2.9412,37902.0],["1994-07-07",2.9412,3.0543,2.7149,2.9412,169728.0],["1994-07-08",2.8281,2.8281,2.6018,2.7149,154811.0],["1994-07-11",2.8281,2.8281,2.7149,2.7149,40333.0],["1994-07-12",2.7149,2.8281,2.7149,2.7149,47736.0],["1994-07-13",2.8281,2.8281,2.6018,2.7149,45305.0],["1994-07-14",2.6018,2.7149,2.4887,2.6018,63317.0],["1994-07-15",2.6018,2.6018,2.4887,2.6018,96909.0],["1994-07-18",2.4887,2.7149,2.4887,2.7149,131164.0],["1994-07-19",2.7149,2.8281,2.6018,2.6018,110058.0],["1994-07-20",2.6018,2.7149,2.6018,2.6018,35581.0],["1994-07-21",2.6018,2.8281,2.6018,2.7149,45195.0],["1994-07-22",2.8281,2.8281,2.7149,2.8281,25968.0],["1994-07-25",2.6018,2.7149,2.4887,2.4887,164535.0],["1994-07-26",2.4887,2.6018,2.4887,2.4887,52377.0],["1994-07-27",2.4887,2.6018,2.4887,2.6018,18564.0],["1994-07-28",2.6018,2.6018,2.4887,2.6018,31051.0],["1994-07-29",2.6018,2.9412,2.4887,2.9412,121992.0],["1994-08-01",2.9412,2.9412,2.7149,2.9412,105307.0],["1994-08-02",2.8281,3.0543,2.8281,2.9412,134589.0],["1994-08-03",2.9412,2.9412,2.8281,2.8281,43316.0],["1994-08-04",2.9412,2.9412,2.8281,2.8281,23205.0],["1994-08-05",2.8281,2.8281,2.6018,2.6018,26852.0],["1994-08-08",2.7149,2.7149,2.6018,2.6018,56908.0],["1994-08-09",2.6018,2.7149,2.6018,2.6018,85527.0],["1994-08-10",2.6018,2.7149,2.6018,2.7149,35360.0],["1994-08-11",2.7149,2.7149,2.6018,2.7149,64201.0],["1994-08-12",2.7149,2.9412,2.6018,2.8281,96577.0],["1994-08-15",2.8281,2.8281,2.6018,2.6018,46300.0],["1994-08-16",2.7149,2.7149,2.6018,2.6018,18233.0],["1994-08-17",2.7149,2.7149,2.6018,2.6018,37902.0],["1994-08-18",2.7149,2.8281,2.6018,2.7149,16244.0],["1994-08-19",2.7149,2.8281,2.7149,2.8281,25415.0],["1994-08-22",2.7149,3.0543,2.7149,2.7149,148512.0],["1994-08-23",2.7149,2.7149,2.6018,2.6018,63317.0],["1994-08-24",2.6018,2.7149,2.6018,2.7149,44642.0],["1994-08-25",2.7149,2.8281,2.6018,2.8281,42985.0],["1994-08-26",2.8281,2.8281,2.7149,2.7149,19338.0],["1994-08-29",2.8281,2.8281,2.6018,2.6018,31493.0],["1994-08-30",2.7149,2.7149,2.6018,2.7149,78787.0],["1994-08-31",2.7149,2.7149,2.6018,2.7149,16354.0],["1994-09-01",2.7149,2.7149,2.6018,2.6018,31051.0],["1994-09-02",2.7149,2.7149,2.6018,2.7149,137462.0],["1994-09-06",2.7149,2.8281,2.6018,2.8281,60444.0],["1994-09-07",2.7149,2.8281,2.7149,2.7149,18454.0],["1994-09-08",2.7149,2.8281,2.7149,2.8281,16796.0],["1994-09-09",2.7149,2.8281,2.7149,2.7149,29172.0],["1994-09-12",2.8281,2.8281,2.6018,2.8281,40222.0],["1994-09-13",2.8281,2.8281,2.6018,2.7149,105528.0],["1994-09-14",2.6018,2.7149,2.6018,2.7149,70610.0],["1994-09-15",2.7149,2.7149,2.6018,2.7149,86522.0],["1994-09-16",2.6018,2.7149,2.6018,2.6018,70499.0],["1994-09-19",2.7149,2.7149,2.4887,2.7149,140888.0],["1994-09-20",2.7149,2.7149,2.6018,2.6018,41990.0],["1994-09-21",2.6018,2.7149,2.4887,2.7149,66190.0],["1994-09-22",2.7149,2.7149,2.6018,2.7149,21548.0],["1994-09-23",2.6018,2.7149,2.4887,2.6018,63538.0],["1994-09-26",2.4887,2.6018,2.0362,2.3756,657144.0],["1994-09-27",2.3756,2.3756,2.1493,2.2624,281112.0],["1994-09-28",2.2624,2.3756,2.1493,2.3756,178458.0],["1994-09-29",2.3756,2.3756,2.1493,2.2624,119340.0],["1994-09-30",2.2624,2.3756,2.0362,2.1493,1579045.0],["1994-10-03",2.2624,2.3756,2.1493,2.2624,227078.0],["1994-10-04",2.2624,2.2624,2.1493,2.1493,110611.0],["1994-10-05",2.1493,2.2624,2.0362,2.1493,114478.0],["1994-10-06",2.1493,2.2624,2.1493,2.1493,70278.0],["1994-10-07",2.1493,2.2624,2.0362,2.2624,201221.0],["1994-10-10",2.2624,2.2624,2.0362,2.0362,57239.0],["1994-10-11",2.0362,2.2624,2.0362,2.1493,49725.0],["1994-10-12",2.1493,2.2624,2.1493,2.1493,92378.0],["1994-10-13",2.2624,2.2624,2.0362,2.0362,311168.0],["1994-10-14",2.1493,2.1493,1.9231,2.1493,211718.0],["1994-10-17",2.1493,2.2624,2.0362,2.0362,237575.0],["1994-10-18",2.1493,2.1493,1.9231,2.0362,324428.0],["1994-10-19",1.9231,2.1493,1.9231,2.1493,293820.0],["1994-10-20",2.1493,2.1493,2.0362,2.1493,71715.0],["1994-10-21",2.0362,2.1493,2.0362,2.1493,112047.0],["1994-10-24",2.0362,2.1493,2.0362,2.0362,42322.0],["1994-10-25",2.1493,2.1493,2.0362,2.1493,36134.0],["1994-10-26",2.0362,2.1493,2.0362,2.0362,51272.0],["1994-10-27",2.1493,2.1493,2.0362,2.1493,73925.0],["1994-10-28",2.1493,2.1493,2.0362,2.1493,106854.0],["1994-10-31",2.0362,2.1493,2.0362,2.1493,57681.0],["1994-11-01",2.0362,2.1493,2.0362,2.1493,86190.0],["1994-11-02",2.1493,2.1493,1.9231,1.9231,254924.0],["1994-11-03",1.9231,2.0362,1.9231,1.9231,91052.0],["1994-11-04",1.9231,2.1493,1.6968,1.6968,388739.0],["1994-11-07",1.81,1.9231,1.6968,1.81,469294.0],["1994-11-08",1.6968,1.9231,1.6968,1.81,102765.0],["1994-11-09",1.9231,2.1493,1.9231,2.0362,146634.0],["1994-11-10",1.9231,2.0362,1.9231,2.0362,45747.0],["1994-11-11",2.0362,2.0362,1.9231,2.0362,49283.0],["1994-11-14",2.0362,2.1493,1.9231,2.0362,56355.0],["1994-11-15",2.0362,2.0362,1.9231,1.9231,67958.0],["1994-11-16",1.9231,2.0362,1.9231,1.9231,81770.0],["1994-11-17",1.9231,2.0362,1.9231,1.9231,99008.0],["1994-11-18",2.0362,2.0362,1.9231,1.9231,140004.0],["1994-11-21",2.0362,2.0362,1.6968,1.81,285311.0],["1994-11-22",1.81,1.81,1.6403,1.6968,213818.0],["1994-11-23",1.81,1.81,1.6968,1.81,136247.0],["1994-11-25",1.6968,1.81,1.6968,1.6968,60333.0],["1994-11-28",1.81,1.81,1.6968,1.81,66853.0],["1994-11-29",1.81,1.9231,1.6968,1.81,92599.0],["1994-11-30",1.81,1.81,1.6968,1.6968,37902.0],["1994-12-01",1.6968,1.81,1.6968,1.6968,85085.0],["1994-12-02",1.6968,1.81,1.6968,1.81,51051.0],["1994-12-05",1.6968,1.81,1.6968,1.6968,33924.0],["1994-12-06",1.6968,1.9231,1.6968,1.81,350396.0],["1994-12-07",1.6968,1.81,1.6968,1.81,101881.0],["1994-12-08",1.6968,1.81,1.6968,1.6968,54366.0],["1994-12-09",1.6968,1.81,1.5837,1.6968,334594.0],["1994-12-12",1.6968,1.6968,1.5837,1.6968,311058.0],["1994-12-13",1.5837,1.6968,1.4706,1.4706,227409.0],["1994-12-14",1.4706,1.5837,1.4706,1.5837,230061.0],["1994-12-15",1.5837,1.6968,1.4706,1.5837,417580.0],["1994-12-16",1.6968,1.81,1.5837,1.6968,180336.0],["1994-12-19",1.6968,1.81,1.6968,1.6968,93594.0],["1994-12-20",1.6968,1.81,1.6968,1.6968,75472.0],["1994-12-21",1.6968,1.81,1.6968,1.6968,171165.0],["1994-12-22",1.6968,1.81,1.6968,1.6968,92599.0],["1994-12-23",1.6968,1.81,1.6968,1.81,232713.0],["1994-12-27",1.81,1.9231,1.6968,1.81,114699.0],["1994-12-28",1.81,1.81,1.6968,1.81,99782.0],["1994-12-29",1.6968,1.81,1.6968,1.6968,108953.0],["1994-12-30",1.6968,2.0362,1.6968,1.9231,461227.0],["1995-01-03",2.0362,2.0362,1.81,1.9231,87958.0],["1995-01-04",1.9231,1.9231,1.81,1.81,114478.0],["1995-01-05",1.9231,2.0362,1.9231,1.9231,225531.0],["1995-01-06",1.9231,2.0362,1.9231,2.0362,22321.0],["1995-01-09",1.9231,2.0362,1.9231,2.0362,40222.0],["1995-01-10",2.0362,2.0362,1.9231,2.0362,44090.0],["1995-01-11",2.0362,2.0362,1.81,1.81,197243.0],["1995-01-12",1.9231,1.9231,1.81,1.9231,143208.0],["1995-01-13",1.9231,2.0362,1.81,2.0362,57681.0],["1995-01-16",2.0362,2.0362,1.9231,2.0362,18122.0],["1995-01-17",2.0362,2.0362,1.9231,1.9231,54919.0],["1995-01-18",1.9231,2.0362,1.81,1.81,41438.0],["1995-01-19",1.9231,1.9231,1.81,1.9231,62875.0],["1995-01-20",1.9231,2.0362,1.9231,1.9231,22542.0],["1995-01-23",2.0362,2.0362,1.9231,1.9231,35029.0],["1995-01-24",1.9231,2.0362,1.9231,2.0362,28730.0],["1995-01-25",2.0362,2.0362,1.9231,1.9231,21769.0],["1995-01-26",1.9231,2.0362,1.9231,2.0362,20443.0],["1995-01-27",1.9231,2.0362,1.9231,2.0362,80555.0],["1995-01-30",2.0362,2.0362,1.9231,1.9231,115141.0],["1995-01-31",1.9231,2.0362,1.81,1.9231,59228.0],["1995-02-01",1.9231,1.9231,1.81,1.81,42322.0],["1995-02-02",1.9231,1.9231,1.81,1.9231,23979.0],["1995-02-03",1.9231,1.9231,1.81,1.81,14365.0],["1995-02-06",1.81,1.9231,1.81,1.9231,118346.0],["1995-02-07",1.9231,1.9231,1.81,1.81,64643.0],["1995-02-08",1.81,1.9231,1.81,1.9231,48952.0],["1995-02-09",1.9231,1.9231,1.81,1.81,42764.0],["1995-02-10",1.9231,1.9231,1.81,1.81,33371.0],["1995-02-13",1.81,1.9231,1.81,1.9231,47073.0],["1995-02-14",1.9231,1.9231,1.81,1.9231,57350.0],["1995-02-15",1.9231,1.9231,1.81,1.9231,208514.0],["1995-02-16",1.81,1.9231,1.81,1.9231,270725.0],["1995-02-17",1.9231,1.9231,1.81,1.81,289731.0],["1995-02-21",1.81,1.9231,1.81,1.81,105417.0],["1995-02-22",1.9231,1.9231,1.81,1.9231,38786.0],["1995-02-23",1.81,1.9231,1.81,1.9231,39670.0],["1995-02-24",1.81,1.9231,1.81,1.9231,170723.0],["1995-02-27",1.9231,1.9231,1.81,1.9231,115031.0],["1995-02-28",1.9231,2.2624,1.9231,2.1493,493935.0],["1995-03-01",2.1493,2.6018,2.1493,2.4887,392165.0],["1995-03-02",2.6018,2.7149,2.4887,2.4887,625430.0],["1995-03-03",2.4887,2.6018,2.4887,2.6018,115473.0],["1995-03-06",2.6018,2.7149,2.4887,2.7149,226304.0],["1995-03-07",2.7149,2.9412,2.6018,2.8281,244095.0],["1995-03-08",2.7149,3.0543,2.7149,3.0543,304649.0],["1995-03-09",2.9412,3.1674,2.9412,2.9412,161330.0],["1995-03-10",2.9412,3.0543,2.9412,3.0543,137241.0],["1995-03-13",3.0543,3.0543,2.8281,2.8281,79339.0],["1995-03-14",2.9412,2.9412,2.6018,2.7149,142766.0],["1995-03-15",2.7149,2.9412,2.7149,2.7149,85638.0],["1995-03-16",2.8281,2.8281,2.7149,2.7149,71052.0],["1995-03-17",2.8281,2.8281,2.7149,2.7149,78124.0],["1995-03-20",2.7149,2.8281,2.6018,2.7149,50278.0],["1995-03-21",2.7149,2.8281,2.6018,2.7149,57129.0],["1995-03-22",2.6018,2.7149,2.4887,2.4887,357357.0],["1995-03-23",2.6018,2.6018,2.4887,2.4887,17128.0],["1995-03-24",2.4887,2.6018,2.4887,2.6018,37570.0],["1995-03-27",2.4887,2.6018,2.3756,2.4887,34697.0],["1995-03-28",2.4887,2.4887,2.3756,2.4887,85638.0],["1995-03-29",2.4887,2.4887,2.3756,2.3756,39559.0],["1995-03-30",2.4887,2.6018,2.3756,2.4887,81991.0],["1995-03-31",2.4887,2.4887,2.2624,2.3756,192712.0],["1995-04-03",2.4887,2.4887,2.3756,2.3756,100113.0],["1995-04-04",2.3756,2.6018,2.3756,2.6018,58455.0],["1995-04-05",2.4887,2.6018,2.4887,2.6018,126191.0],["1995-04-06",2.6018,2.7149,2.4887,2.6018,69615.0],["1995-04-07",2.6018,2.8281,2.6018,2.7149,129617.0],["1995-04-10",2.7149,2.9412,2.7149,2.8281,79892.0],["1995-04-11",2.8281,2.9412,2.7149,2.9412,78897.0],["1995-04-12",2.8281,3.0543,2.7149,2.7149,316583.0],["1995-04-13",2.7149,2.9412,2.7149,2.7149,90058.0],["1995-04-17",2.8281,3.0543,2.8281,2.9412,186856.0],["1995-04-18",3.0543,3.0543,2.9412,2.9412,71494.0],["1995-04-19",3.0543,3.1674,2.9412,3.0543,210171.0],["1995-04-20",3.0543,3.0543,2.9412,2.9412,97682.0],["1995-04-21",2.9412,3.0543,2.8281,2.9412,56687.0],["1995-04-24",3.0543,3.1674,2.9412,3.0543,221995.0],["1995-04-25",3.1674,3.3937,3.0543,3.3937,516588.0],["1995-04-26",3.3937,3.6199,3.3937,3.5068,356031.0],["1995-04-27",3.6199,3.6199,3.2805,3.3937,150943.0],["1995-04-28",3.5068,3.5068,3.2805,3.5068,102876.0],["1995-05-01",3.2805,3.5068,3.2805,3.3937,79450.0],["1995-05-02",3.5068,3.6199,3.3937,3.3937,104202.0],["1995-05-03",3.3937,3.5068,3.3937,3.3937,57681.0],["1995-05-04",3.5068,3.6199,3.5068,3.5068,224426.0],["1995-05-05",3.5068,3.6199,3.5068,3.5068,87516.0],["1995-05-08",3.5068,3.5068,3.3937,3.3937,98898.0],["1995-05-09",3.5068,3.5068,3.2805,3.5068,47847.0],["1995-05-10",3.3937,3.5068,3.3937,3.5068,33703.0],["1995-05-11",3.3937,3.5068,3.2805,3.3937,50499.0],["1995-05-12",3.3937,3.5068,3.3937,3.3937,30498.0],["1995-05-15",3.3937,3.5068,3.2805,3.2805,65195.0],["1995-05-16",3.3937,3.5068,3.2805,3.3937,68289.0],["1995-05-17",3.2805,3.3937,3.2805,3.3937,35802.0],["1995-05-18",3.3937,3.3937,3.2805,3.2805,124865.0],["1995-05-19",3.2805,3.3937,3.2805,3.2805,24089.0],["1995-05-22",3.2805,3.3937,3.2805,3.3937,37791.0],["1995-05-23",3.3937,3.3937,3.1674,3.1674,80886.0],["1995-05-24",3.1674,3.2805,3.0543,3.2805,91826.0],["1995-05-25",3.1674,3.1674,2.9412,3.0543,224647.0],["1995-05-26",3.0543,3.0543,2.8281,2.9412,67958.0],["1995-05-30",2.9412,2.9412,2.8281,2.9412,70057.0],["1995-05-31",2.8281,2.9412,2.8281,2.9412,66963.0],["1995-06-01",3.0543,3.1674,2.9412,3.1674,88511.0],["1995-06-02",3.1674,3.1674,3.0543,3.1674,33813.0],["1995-06-05",3.0543,3.3937,3.0543,3.2805,136689.0],["1995-06-06",3.2805,3.3937,3.2805,3.2805,60002.0],["1995-06-07",3.3937,3.3937,3.1674,3.1674,19338.0],["1995-06-08",3.1674,3.1674,3.1674,3.1674,8509.0],["1995-06-09",3.1674,3.2805,3.1674,3.1674,25415.0],["1995-06-12",3.2805,3.2805,3.1674,3.2805,28620.0],["1995-06-13",3.1674,3.2805,3.0543,3.0543,30609.0],["1995-06-14",3.0543,3.1674,3.0543,3.0543,27404.0],["1995-06-15",3.0543,3.1674,3.0543,3.0543,9724.0],["1995-06-16",3.1674,3.1674,3.0543,3.0543,29062.0],["1995-06-19",3.0543,3.0543,2.9412,2.9412,17791.0],["1995-06-20",2.9412,3.0543,2.9412,2.9412,38896.0],["1995-06-21",2.9412,2.9412,2.7149,2.7149,189950.0],["1995-06-22",2.7149,2.9412,2.7149,2.8281,67405.0],["1995-06-23",2.7149,2.8281,2.7149,2.8281,29172.0],["1995-06-26",2.7149,2.9412,2.7149,2.8281,49725.0],["1995-06-27",2.8281,2.9412,2.8281,2.8281,35360.0],["1995-06-28",2.8281,2.9412,2.7149,2.8281,38565.0],["1995-06-29",2.7149,2.8281,2.7149,2.7149,36797.0],["1995-06-30",2.7149,2.8281,2.7149,2.8281,27846.0],["1995-07-03",2.8281,2.9412,2.8281,2.8281,33150.0],["1995-07-05",2.8281,2.9412,2.8281,2.8281,22211.0],["1995-07-06",2.8281,3.2805,2.8281,3.1674,577805.0],["1995-07-07",3.2805,3.2805,3.1674,3.2805,162325.0],["1995-07-10",3.2805,3.2805,3.1674,3.1674,216249.0],["1995-07-11",3.1674,3.1674,3.0543,3.1674,81881.0],["1995-07-12",3.2805,3.2805,2.9412,3.0543,173375.0],["1995-07-13",3.1674,3.2805,3.0543,3.1674,134921.0],["1995-07-14",3.2805,3.2805,3.1674,3.2805,28620.0],["1995-07-17",3.2805,3.8462,3.2805,3.8462,622336.0],["1995-07-18",3.8462,3.8462,3.733,3.733,348186.0],["1995-07-19",3.6199,3.733,3.5068,3.5068,219232.0],["1995-07-20",3.5068,3.733,3.3937,3.3937,209398.0],["1995-07-21",3.5068,3.6199,3.3937,3.6199,117904.0],["1995-07-24",3.6199,3.6199,3.3937,3.5068,152269.0],["1995-07-25",3.6199,3.733,3.5068,3.6199,227078.0],["1995-07-26",3.6199,3.9593,3.6199,3.733,484322.0],["1995-07-27",3.8462,3.9593,3.6199,3.733,139672.0],["1995-07-28",3.8462,4.0724,3.733,3.9593,147076.0],["1995-07-31",3.8462,3.9593,3.8462,3.9593,102765.0],["1995-08-01",3.9593,3.9593,3.733,3.8462,62101.0],["1995-08-02",3.8462,3.9593,3.8462,3.8462,155363.0],["1995-08-03",3.8462,3.9593,3.733,3.8462,53703.0],["1995-08-04",3.9593,3.9593,3.733,3.8462,107738.0],["1995-08-07",3.733,3.9593,3.733,3.8462,52488.0],["1995-08-08",3.733,3.8462,3.733,3.733,80223.0],["1995-08-09",3.733,3.8462,3.6199,3.733,57239.0],["1995-08-10",3.733,3.8462,3.6199,3.733,39007.0],["1995-08-11",3.6199,3.733,3.6199,3.733,44200.0],["1995-08-14",3.733,3.733,3.6199,3.6199,97572.0],["1995-08-15",3.733,3.8462,3.6199,3.8462,83759.0],["1995-08-16",3.8462,3.8462,3.733,3.733,47736.0],["1995-08-17",3.733,3.733,3.6199,3.6199,46963.0],["1995-08-18",3.6199,3.733,3.6199,3.733,44753.0],["1995-08-21",3.6199,3.733,3.6199,3.6199,78455.0],["1995-08-22",3.6199,3.733,3.5068,3.733,90279.0],["1995-08-23",3.6199,3.733,3.5068,3.5068,48952.0],["1995-08-24",3.5068,3.6199,3.5068,3.6199,54919.0],["1995-08-25",3.6199,3.6199,3.5068,3.6199,41327.0],["1995-08-28",3.5068,3.6199,3.5068,3.6199,87848.0],["1995-08-29",3.5068,3.733,3.5068,3.6199,112821.0],["1995-08-30",3.6199,3.6199,3.5068,3.5068,19006.0],["1995-08-31",3.6199,3.6199,3.5068,3.5068,43869.0],["1995-09-01",3.5068,3.5068,3.3937,3.3937,65195.0],["1995-09-05",3.5068,3.6199,3.3937,3.6199,153374.0],["1995-09-06",3.5068,3.6199,3.5068,3.5068,154811.0],["1995-09-07",3.5068,3.8462,3.5068,3.6199,121108.0],["1995-09-08",3.6199,3.8462,3.6199,3.8462,175585.0],["1995-09-11",3.8462,3.8462,3.733,3.733,54366.0],["1995-09-12",3.733,3.9593,3.733,3.733,127186.0],["1995-09-13",3.733,3.8462,3.6199,3.6199,34476.0],["1995-09-14",3.733,3.733,3.6199,3.6199,36355.0],["1995-09-15",3.6199,3.9593,3.6199,3.733,276029.0],["1995-09-18",3.733,3.9593,3.6199,3.9593,212602.0],["1995-09-19",3.9593,4.0724,3.8462,4.0724,177574.0],["1995-09-20",4.0724,4.4118,3.9593,4.2986,400121.0],["1995-09-21",4.4118,4.4118,4.1855,4.2986,53814.0],["1995-09-22",4.1855,4.2986,4.0724,4.2986,94367.0],["1995-09-25",4.2986,4.2986,4.1855,4.1855,33813.0],["1995-09-26",4.1855,4.2986,3.9593,3.9593,105970.0],["1995-09-27",4.0724,4.0724,3.8462,3.8462,83428.0],["1995-09-28",3.8462,4.0724,3.8462,3.9593,75693.0],["1995-09-29",3.9593,4.0724,3.9593,4.0724,35360.0],["1995-10-02",3.9593,4.0724,3.9593,3.9593,105086.0],["1995-10-03",3.9593,3.9593,3.733,3.9593,87295.0],["1995-10-04",3.8462,3.8462,3.8462,3.8462,42985.0],["1995-10-05",3.8462,3.8462,3.8462,3.8462,59560.0],["1995-10-06",3.8462,3.8462,3.733,3.8462,24642.0],["1995-10-09",3.733,3.733,3.6199,3.733,59891.0],["1995-10-10",3.6199,3.8462,3.6199,3.8462,67074.0],["1995-10-11",3.733,3.8462,3.733,3.8462,50941.0],["1995-10-12",3.733,3.9593,3.733,3.8462,18343.0],["1995-10-13",3.8462,3.9593,3.733,3.8462,90168.0],["1995-10-16",3.733,3.8462,3.733,3.8462,21106.0],["1995-10-17",3.733,3.8462,3.6199,3.733,76135.0],["1995-10-18",3.733,3.9593,3.733,3.733,80002.0],["1995-10-19",3.733,3.8462,3.733,3.8462,9724.0],["1995-10-20",3.8462,3.8462,3.733,3.8462,83649.0],["1995-10-23",3.8462,3.8462,3.733,3.733,25415.0],["1995-10-24",3.733,3.8462,3.733,3.733,32487.0],["1995-10-25",3.733,3.733,3.5068,3.5068,192491.0],["1995-10-26",3.5068,3.5068,3.3937,3.5068,87848.0],["1995-10-27",3.3937,3.5068,3.3937,3.5068,62212.0],["1995-10-30",3.5068,3.6199,3.3937,3.6199,57129.0],["1995-10-31",3.5068,3.733,3.5068,3.6199,55361.0],["1995-11-01",3.5068,3.6199,3.5068,3.5068,19448.0],["1995-11-02",3.5068,3.6199,3.5068,3.5068,27957.0],["1995-11-03",3.5068,3.6199,3.3937,3.5068,20664.0],["1995-11-06",3.6199,3.6199,3.5068,3.5068,49283.0],["1995-11-07",3.5068,3.6199,3.3937,3.3937,72488.0],["1995-11-08",3.5068,3.5068,3.2805,3.2805,181441.0],["1995-11-09",3.3937,3.3937,3.2805,3.2805,143982.0],["1995-11-10",3.2805,3.2805,3.1674,3.2805,112821.0],["1995-11-13",3.2805,3.2805,3.1674,3.1674,107738.0],["1995-11-14",3.1674,3.2805,3.1674,3.1674,19117.0],["1995-11-15",3.1674,3.3937,3.1674,3.3937,55913.0],["1995-11-16",3.2805,3.3937,3.1674,3.2805,47405.0],["1995-11-17",3.1674,3.2805,2.9412,3.0543,133153.0],["1995-11-20",3.0543,3.0543,2.8281,3.0543,108953.0],["1995-11-21",2.9412,2.9412,2.7149,2.8281,152159.0],["1995-11-22",2.6018,2.7149,2.6018,2.7149,109285.0],["1995-11-24",2.6018,2.8281,2.6018,2.8281,79560.0],["1995-11-27",2.8281,3.0543,2.8281,3.0543,183872.0],["1995-11-28",3.2805,3.6199,3.2805,3.5068,401447.0],["1995-11-29",3.6199,3.733,3.5068,3.5068,177463.0],["1995-11-30",3.733,3.8462,3.733,3.8462,127407.0],["1995-12-01",3.8462,3.8462,3.733,3.733,76245.0],["1995-12-04",3.733,3.8462,3.5068,3.6199,158236.0],["1995-12-05",3.5068,3.6199,3.2805,3.2805,83538.0],["1995-12-06",3.2805,3.3937,3.2805,3.3937,57018.0],["1995-12-07",3.3937,3.3937,3.2805,3.3937,35139.0],["1995-12-08",3.3937,3.5068,3.2805,3.3937,23095.0],["1995-12-11",3.5068,3.5068,3.3937,3.3937,19448.0],["1995-12-12",3.5068,3.5068,3.3937,3.5068,61549.0],["1995-12-13",3.5068,3.733,3.5068,3.733,96135.0],["1995-12-14",3.6199,3.6199,3.5068,3.5068,52156.0],["1995-12-15",3.3937,3.5068,3.3937,3.5068,39891.0],["1995-12-18",3.3937,3.5068,3.2805,3.5068,60996.0],["1995-12-19",3.5068,3.5068,3.3937,3.5068,81881.0],["1995-12-20",3.5068,3.5068,3.3937,3.3937,27183.0],["1995-12-21",3.3937,3.5068,3.3937,3.3937,39338.0],["1995-12-22",3.5068,3.5068,3.3937,3.3937,26741.0],["1995-12-26",3.5068,3.5068,3.2805,3.3937,55913.0],["1995-12-27",3.2805,3.3937,3.2805,3.3937,35029.0],["1995-12-28",3.2805,3.3937,3.2805,3.2805,89063.0],["1995-12-29",3.1674,3.2805,3.0543,3.1674,111605.0],["1996-01-02",3.0543,3.5068,3.0543,3.5068,115252.0],["1996-01-03",3.6199,3.6199,3.3937,3.3937,85969.0],["1996-01-04",3.5068,3.5068,3.2805,3.3937,46300.0],["1996-01-05",3.3937,3.5068,3.3937,3.3937,41106.0],["1996-01-08",3.5068,3.6199,3.3937,3.5068,18343.0],["1996-01-09",3.6199,3.6199,3.5068,3.5068,27404.0],["1996-01-10",3.5068,3.5068,3.2805,3.2805,48289.0],["1996-01-11",3.3937,3.5068,3.2805,3.5068,29835.0],["1996-01-12",3.5068,3.5068,3.3937,3.5068,41548.0],["1996-01-15",3.3937,3.5068,3.3937,3.5068,36907.0],["1996-01-16",3.5068,3.5068,3.3937,3.3937,23426.0],["1996-01-17",3.5068,3.5068,3.3937,3.3937,37128.0],["1996-01-18",3.5068,3.5068,3.3937,3.3937,9061.0],["1996-01-19",3.3937,3.5068,3.3937,3.3937,25194.0],["1996-01-22",3.3937,3.5068,3.2805,3.3937,47515.0],["1996-01-23",3.5068,3.5068,3.3937,3.3937,32708.0],["1996-01-24",3.5068,3.5068,3.3937,3.3937,45637.0],["1996-01-25",3.5068,3.5068,3.3937,3.5068,21216.0],["1996-01-26",3.3937,3.5068,3.3937,3.5068,41438.0],["1996-01-29",3.3937,3.5068,3.3937,3.3937,50609.0],["1996-01-30",3.3937,3.733,3.3937,3.6199,269289.0],["1996-01-31",3.6199,3.6199,3.5068,3.5068,84201.0],["1996-02-01",3.3937,3.6199,3.3937,3.6199,82433.0],["1996-02-02",3.6199,3.733,3.5068,3.6199,107959.0],["1996-02-05",3.6199,3.733,3.5068,3.5068,47294.0],["1996-02-06",3.6199,3.6199,3.5068,3.6199,50278.0],["1996-02-07",3.6199,3.6199,3.5068,3.6199,19338.0],["1996-02-08",3.5068,3.8462,3.5068,3.733,186082.0],["1996-02-09",3.733,3.8462,3.6199,3.733,73483.0],["1996-02-12",3.733,3.8462,3.6199,3.6199,50167.0],["1996-02-13",3.6199,3.733,3.6199,3.733,43537.0],["1996-02-14",3.733,3.733,3.6199,3.733,40112.0],["1996-02-15",3.8462,3.9593,3.733,3.9593,161772.0],["1996-02-16",3.8462,4.1855,3.8462,4.1855,178237.0],["1996-02-20",4.0724,4.2986,4.0724,4.1855,247852.0],["1996-02-21",4.2986,4.7511,4.2986,4.7511,602778.0],["1996-02-22",4.7511,4.8643,4.4118,4.5249,483990.0],["1996-02-23",4.4118,4.5249,4.2986,4.4118,139230.0],["1996-02-26",4.5249,4.638,4.5249,4.5249,134258.0],["1996-02-27",4.5249,4.638,4.5249,4.5249,56576.0],["1996-02-28",4.638,4.638,4.2986,4.4118,538798.0],["1996-02-29",4.4118,4.5249,4.2986,4.5249,151606.0],["1996-03-01",4.5249,4.5249,4.1855,4.2986,381336.0],["1996-03-04",4.2986,4.4118,4.1855,4.2986,198016.0],["1996-03-05",4.2986,4.2986,4.1855,4.1855,158015.0],["1996-03-06",4.1855,4.2986,4.0724,4.0724,155032.0],["1996-03-07",4.0724,4.2986,4.0724,4.2986,169176.0],["1996-03-08",4.2986,4.2986,3.9593,3.9593,135915.0],["1996-03-11",3.9593,4.1855,3.9593,4.1855,59891.0],["1996-03-12",4.1855,4.2986,4.0724,4.1855,51051.0],["1996-03-13",4.1855,4.1855,4.0724,4.1855,68510.0],["1996-03-14",4.1855,4.2986,4.1855,4.1855,26299.0],["1996-03-15",4.1855,4.2986,4.1855,4.1855,111937.0],["1996-03-18",4.2986,4.4118,4.0724,4.0724,172712.0],["1996-03-19",4.0724,4.1855,3.9593,3.9593,38454.0],["1996-03-20",3.9593,4.0724,3.9593,3.9593,37239.0],["1996-03-21",3.9593,4.1855,3.9593,4.0724,52046.0],["1996-03-22",4.0724,4.0724,3.9593,4.0724,120445.0],["1996-03-25",4.0724,4.0724,3.9593,4.0724,45858.0],["1996-03-26",3.9593,4.0724,3.9593,4.0724,53924.0],["1996-03-27",4.0724,4.1855,4.0724,4.0724,28951.0],["1996-03-28",4.0724,4.2986,4.0724,4.2986,123981.0],["1996-03-29",4.2986,4.5249,4.1855,4.4118,915161.0],["1996-04-01",4.4118,4.7511,4.2986,4.7511,475703.0],["1996-04-02",4.638,5.0905,4.638,4.7511,473603.0],["1996-04-03",4.9774,4.9774,4.638,4.7511,98456.0],["1996-04-04",4.638,4.7511,4.638,4.638,118898.0],["1996-04-08",4.638,4.7511,4.5249,4.638,117130.0],["1996-04-09",4.638,4.9774,4.638,4.8643,165640.0],["1996-04-10",4.8643,5.3167,4.7511,5.3167,278792.0],["1996-04-11",5.2036,5.3167,5.0905,5.2036,159010.0],["1996-04-12",5.0905,5.2036,4.9774,4.9774,107185.0],["1996-04-15",4.9774,5.0905,4.8643,4.9774,32708.0],["1996-04-16",4.8643,5.2036,4.8643,5.2036,61991.0],["1996-04-17",5.2036,5.2036,5.0905,5.0905,102323.0],["1996-04-18",5.0905,5.3167,5.0905,5.3167,82323.0],["1996-04-19",5.3167,5.3167,5.0905,5.2036,305201.0],["1996-04-22",5.2036,5.3167,5.2036,5.3167,93373.0],["1996-04-23",5.3167,5.4299,5.2036,5.4299,132932.0],["1996-04-24",5.4299,5.4299,5.2036,5.4299,432166.0],["1996-04-25",5.3167,5.4299,5.3167,5.4299,192602.0],["1996-04-26",5.4299,5.543,5.4299,5.4299,111605.0],["1996-04-29",5.543,5.543,5.4299,5.543,77903.0],["1996-04-30",5.543,5.6561,5.4299,5.543,170502.0],["1996-05-01",5.543,5.543,5.4299,5.4299,51935.0],["1996-05-02",5.4299,5.543,5.4299,5.4299,113594.0],["1996-05-03",5.543,6.1086,5.543,5.9955,410287.0],["1996-05-06",6.1086,6.3348,5.8824,5.9955,254482.0],["1996-05-07",6.1086,6.2217,6.1086,6.1086,214481.0],["1996-05-08",6.2217,6.2217,5.9955,6.2217,127517.0],["1996-05-09",6.2217,6.2217,5.9955,6.1086,71383.0],["1996-05-10",6.1086,6.3348,5.9955,6.3348,247852.0],["1996-05-13",6.3348,6.3348,6.1086,6.3348,105638.0],["1996-05-14",6.2217,6.3348,6.1086,6.3348,61659.0],["1996-05-15",6.3348,6.448,6.2217,6.3348,217354.0],["1996-05-16",6.3348,6.448,6.2217,6.448,114368.0],["1996-05-17",6.448,6.6742,6.448,6.6742,132490.0],["1996-05-20",6.6742,6.7873,6.5611,6.6742,95251.0],["1996-05-21",6.6742,6.7873,6.5611,6.7873,174369.0],["1996-05-22",6.7873,6.7873,6.5611,6.7873,101218.0],["1996-05-23",6.7873,7.0136,6.5611,6.7873,304980.0],["1996-05-24",6.7873,7.3529,6.7873,7.3529,246636.0],["1996-05-28",7.3529,7.3529,6.9005,6.9005,180778.0],["1996-05-29",6.7873,7.0136,6.5611,6.7873,194370.0],["1996-05-30",6.7873,6.9005,6.6742,6.9005,72378.0],["1996-05-31",6.9005,6.9005,6.6742,6.9005,103207.0],["1996-06-03",6.7873,6.9005,6.7873,6.9005,114589.0],["1996-06-04",6.7873,7.0136,6.7873,6.9005,43316.0],["1996-06-05",7.0136,7.0136,6.7873,6.9005,57460.0],["1996-06-06",6.7873,6.9005,6.6742,6.7873,55471.0],["1996-06-07",6.6742,6.7873,6.448,6.5611,88953.0],["1996-06-10",6.5611,6.5611,5.7692,6.3348,372606.0],["1996-06-11",6.3348,6.6742,6.2217,6.3348,159120.0],["1996-06-12",6.3348,6.6742,6.3348,6.6742,82986.0],["1996-06-13",6.5611,6.7873,6.5611,6.7873,100666.0],["1996-06-14",6.7873,6.9005,6.6742,6.9005,104975.0],["1996-06-17",6.9005,7.0136,6.7873,6.9005,106301.0],["1996-06-18",6.9005,7.0136,6.448,6.5611,202657.0],["1996-06-19",6.5611,6.9005,6.448,6.7873,152601.0],["1996-06-20",6.7873,6.7873,6.448,6.6742,44421.0],["1996-06-21",6.6742,6.6742,6.448,6.448,75693.0],["1996-06-24",6.5611,6.5611,6.2217,6.448,126965.0],["1996-06-25",6.5611,6.6742,6.448,6.5611,60112.0],["1996-06-26",6.6742,6.6742,6.5611,6.5611,127628.0],["1996-06-27",6.5611,6.7873,6.5611,6.6742,85969.0],["1996-06-28",6.6742,7.0136,6.6742,7.0136,293930.0],["1996-07-01",7.1267,7.2398,7.0136,7.1267,281002.0],["1996-07-02",7.1267,7.2398,7.0136,7.1267,169286.0],["1996-07-03",7.1267,7.2398,7.1267,7.1267,121550.0],["1996-07-05",7.0136,7.1267,7.0136,7.0136,21879.0],["1996-07-08",6.9005,7.0136,6.7873,6.7873,46079.0],["1996-07-09",6.9005,6.9005,6.6742,6.6742,58786.0],["1996-07-10",6.5611,6.6742,6.3348,6.3348,123981.0],["1996-07-11",6.2217,6.3348,5.9955,6.3348,179231.0],["1996-07-12",6.2217,6.3348,6.1086,6.1086,80997.0],["1996-07-15",6.2217,6.2217,5.7692,5.7692,80997.0],["1996-07-16",5.7692,5.7692,5.4299,5.543,128733.0],["1996-07-17",5.6561,6.3348,5.6561,6.2217,75914.0],["1996-07-18",6.2217,6.3348,6.2217,6.2217,38344.0],["1996-07-19",6.3348,6.3348,6.1086,6.1086,98566.0],["1996-07-22",6.1086,6.1086,5.8824,5.9955,17349.0],["1996-07-23",5.8824,6.1086,5.6561,5.6561,74588.0],["1996-07-24",5.4299,5.543,5.0905,5.3167,166303.0],["1996-07-25",5.4299,5.6561,5.3167,5.3167,54145.0],["1996-07-26",5.4299,5.6561,5.3167,5.6561,37681.0],["1996-07-29",5.543,5.8824,5.543,5.6561,30830.0],["1996-07-30",5.7692,5.8824,5.6561,5.6561,28509.0],["1996-07-31",5.7692,5.7692,5.543,5.6561,30940.0],["1996-08-01",5.6561,5.8824,5.543,5.8824,25305.0],["1996-08-02",5.9955,6.1086,5.8824,5.8824,39007.0],["1996-08-05",5.9955,6.1086,5.9955,6.1086,25968.0],["1996-08-06",6.1086,6.2217,6.1086,6.2217,25747.0],["1996-08-07",6.2217,6.3348,5.9955,6.3348,85085.0],["1996-08-08",6.2217,6.3348,6.1086,6.2217,25084.0],["1996-08-09",6.1086,6.2217,6.1086,6.1086,48068.0],["1996-08-12",6.1086,6.3348,6.1086,6.3348,12487.0],["1996-08-13",6.2217,6.448,6.1086,6.448,100666.0],["1996-08-14",6.448,6.5611,6.3348,6.5611,52930.0],["1996-08-15",6.448,6.7873,6.448,6.7873,87958.0],["1996-08-16",6.7873,6.7873,6.3348,6.3348,90721.0],["1996-08-19",6.3348,6.5611,6.3348,6.448,38454.0],["1996-08-20",6.448,6.7873,6.448,6.7873,86080.0],["1996-08-21",6.9005,7.1267,6.7873,6.9005,280560.0],["1996-08-22",7.0136,7.0136,6.9005,6.9005,155695.0],["1996-08-23",6.7873,7.0136,6.7873,6.9005,93041.0],["1996-08-26",7.0136,7.0136,6.5611,6.6742,33261.0],["1996-08-27",6.6742,6.6742,6.5611,6.5611,23979.0],["1996-08-28",6.6742,6.6742,6.448,6.5611,27294.0],["1996-08-29",6.5611,6.9005,6.5611,6.7873,51493.0],["1996-08-30",6.7873,7.0136,6.7873,7.0136,42322.0],["1996-09-03",6.7873,7.0136,6.7873,7.0136,49504.0],["1996-09-04",6.9005,7.0136,6.7873,6.7873,53151.0],["1996-09-05",6.9005,7.2398,6.7873,7.1267,212713.0],["1996-09-06",7.1267,7.5792,7.1267,7.4661,508079.0],["1996-09-09",7.4661,8.0317,7.3529,7.8054,588855.0],["1996-09-10",7.8054,7.9186,7.8054,7.9186,268405.0],["1996-09-11",7.9186,7.9186,7.5792,7.6923,169176.0],["1996-09-12",7.8054,7.9186,7.6923,7.9186,108953.0],["1996-09-13",8.0317,8.2579,7.9186,8.1448,303765.0],["1996-09-16",8.1448,8.5973,8.1448,8.4842,310616.0],["1996-09-17",8.4842,8.5973,8.371,8.4842,246747.0],["1996-09-18",8.4842,8.5973,8.2579,8.2579,189950.0],["1996-09-19",8.2579,8.371,8.1448,8.2579,108401.0],["1996-09-20",8.2579,8.2579,8.1448,8.1448,96025.0],["1996-09-23",8.1448,8.1448,7.8054,7.9186,106854.0],["1996-09-24",7.8054,8.2579,7.5792,8.2579,175032.0],["1996-09-25",8.2579,8.8235,8.2579,8.5973,349070.0],["1996-09-26",8.5973,8.8235,8.5973,8.7104,172159.0],["1996-09-27",8.5973,8.5973,8.371,8.4842,54256.0],["1996-09-30",8.371,8.5973,8.2579,8.4842,94809.0],["1996-10-01",8.4842,8.7104,8.4842,8.5973,127628.0],["1996-10-02",8.5973,8.7104,8.2579,8.7104,80002.0],["1996-10-03",8.8235,9.0498,8.7104,8.9367,194370.0],["1996-10-04",9.0498,9.0498,8.5973,8.5973,73262.0],["1996-10-07",8.7104,8.7104,8.4842,8.4842,44311.0],["1996-10-08",8.371,8.371,7.6923,7.9186,144645.0],["1996-10-09",7.8054,7.9186,7.6923,7.9186,250062.0],["1996-10-10",7.8054,7.9186,7.6923,7.8054,43869.0],["1996-10-11",7.6923,7.8054,7.4661,7.5792,85085.0],["1996-10-14",7.4661,7.5792,7.3529,7.5792,217464.0],["1996-10-15",7.5792,7.5792,7.0136,7.3529,158015.0],["1996-10-16",7.3529,7.4661,7.2398,7.4661,106743.0],["1996-10-17",7.4661,7.4661,7.2398,7.3529,47957.0],["1996-10-18",7.1267,7.2398,7.0136,7.1267,68842.0],["1996-10-21",7.0136,7.1267,6.9005,7.1267,45526.0],["1996-10-22",7.1267,7.1267,7.0136,7.0136,101550.0],["1996-10-23",7.1267,7.1267,6.7873,7.0136,60665.0],["1996-10-24",6.9005,7.2398,6.9005,7.2398,79339.0],["1996-10-25",7.2398,7.9186,7.1267,7.9186,83980.0],["1996-10-28",8.0317,8.0317,7.6923,7.6923,64422.0],["1996-10-29",7.8054,7.9186,7.6923,7.8054,45195.0],["1996-10-30",7.8054,7.9186,7.8054,7.8054,26189.0],["1996-10-31",7.8054,8.2579,7.8054,8.1448,346970.0],["1996-11-01",8.2579,8.2579,7.9186,7.9186,19890.0],["1996-11-04",7.9186,7.9186,7.8054,7.8054,11382.0],["1996-11-05",7.6923,8.2579,7.6923,8.2579,114368.0],["1996-11-06",8.1448,8.1448,7.9186,8.0317,77129.0],["1996-11-07",7.9186,8.0317,7.9186,8.0317,24752.0],["1996-11-08",7.9186,8.0317,7.9186,7.9186,40001.0],["1996-11-11",7.9186,8.0317,7.6923,8.0317,18012.0],["1996-11-12",7.9186,8.0317,7.8054,7.9186,30498.0],["1996-11-13",8.0317,8.0317,7.9186,7.9186,13260.0],["1996-11-14",7.9186,8.1448,7.9186,8.0317,25305.0],["1996-11-15",8.1448,8.1448,7.8054,7.8054,72378.0],["1996-11-18",7.9186,7.9186,7.5792,7.5792,27183.0],["1996-11-19",8.0317,8.7104,8.0317,8.7104,708416.0],["1996-11-20",8.5973,8.5973,8.1448,8.4842,220779.0],["1996-11-21",8.4842,8.4842,8.1448,8.2579,78897.0],["1996-11-22",8.2579,8.4842,8.2579,8.4842,111937.0],["1996-11-25",8.371,8.4842,8.2579,8.4842,93815.0],["1996-11-26",8.371,8.9367,8.371,8.9367,241001.0],["1996-11-27",8.9367,9.276,8.8235,9.1629,367192.0],["1996-11-29",9.1629,9.276,9.0498,9.1629,47626.0],["1996-12-02",9.276,9.276,8.9367,9.0498,230835.0],["1996-12-03",9.0498,9.276,8.9367,9.276,283212.0],["1996-12-04",9.1629,9.9548,9.1629,9.9548,285532.0],["1996-12-05",9.8416,10.0679,9.7285,9.9548,225752.0],["1996-12-06",9.276,9.6154,9.1629,9.5023,199011.0],["1996-12-09",9.5023,9.5023,9.276,9.3891,110169.0],["1996-12-10",9.276,9.3891,9.1629,9.1629,59670.0],["1996-12-11",9.1629,9.1629,8.4842,8.4842,274040.0],["1996-12-12",8.7104,8.8235,8.5973,8.7104,59228.0],["1996-12-13",8.7104,8.7104,8.371,8.4842,109174.0],["1996-12-16",8.371,8.7104,8.371,8.7104,128401.0],["1996-12-17",8.5973,8.8235,8.2579,8.7104,127959.0],["1996-12-18",8.7104,9.1629,8.7104,8.8235,84864.0],["1996-12-19",8.7104,9.1629,8.7104,8.9367,124755.0],["1996-12-20",9.0498,9.1629,8.8235,8.8235,67295.0],["1996-12-23",8.9367,8.9367,8.4842,8.5973,112489.0],["1996-12-24",8.4842,8.5973,8.371,8.5973,73483.0],["1996-12-26",8.4842,8.5973,8.1448,8.5973,115141.0],["1996-12-27",8.5973,8.5973,8.371,8.5973,51604.0],["1996-12-30",8.5973,8.6538,8.371,8.371,48952.0],["1996-12-31",8.371,8.5973,8.2579,8.371,103318.0],["1997-01-02",8.2579,8.2579,8.0317,8.0317,96798.0],["1997-01-03",8.0317,8.0317,7.8054,7.9186,99561.0],["1997-01-06",8.0317,8.4842,8.0317,8.1448,178458.0],["1997-01-07",8.1448,8.1448,8.0317,8.0317,148402.0],["1997-01-08",8.0317,8.1448,7.6923,7.8054,126523.0],["1997-01-09",7.6923,7.8054,7.6923,7.6923,138899.0],["1997-01-10",8.2579,8.4842,8.0317,8.1448,266637.0],["1997-01-13",8.1448,8.371,8.0317,8.1448,139562.0],["1997-01-14",8.0317,8.4842,7.9751,8.371,188071.0],["1997-01-15",8.371,9.0498,8.371,8.5973,110721.0],["1997-01-16",8.7104,8.8235,8.371,8.371,148291.0],["1997-01-17",8.2579,8.4842,8.2579,8.2579,113594.0],["1997-01-20",8.371,8.371,8.2579,8.2579,39891.0],["1997-01-21",8.371,8.371,7.8054,8.0317,70941.0],["1997-01-22",8.0317,8.0317,7.8054,7.8054,51604.0],["1997-01-23",7.8054,7.9186,7.8054,7.8054,77682.0],["1997-01-24",7.8054,7.9186,7.6923,7.9186,59670.0],["1997-01-27",7.9186,7.9186,7.8054,7.9186,42101.0],["1997-01-28",7.8054,8.1448,7.8054,7.9186,100224.0],["1997-01-29",7.8054,7.9186,7.8054,7.9186,56687.0],["1997-01-30",7.9186,7.9186,7.8054,7.9186,50057.0],["1997-01-31",7.8054,7.9186,7.8054,7.9186,55471.0],["1997-02-03",8.0317,8.1448,7.8054,7.9186,131606.0],["1997-02-04",7.9186,8.1448,7.9186,8.0317,105638.0],["1997-02-05",8.0317,8.0317,7.9186,8.0317,41880.0],["1997-02-06",8.0317,8.1448,7.8054,7.9186,122655.0],["1997-02-07",7.9186,8.371,7.9186,8.371,122434.0],["1997-02-10",8.2579,8.371,8.2579,8.371,154479.0],["1997-02-11",8.2579,8.2579,8.1448,8.2579,19117.0],["1997-02-12",8.2579,8.2579,8.0317,8.1448,54698.0],["1997-02-13",8.0317,8.2579,8.0317,8.2579,265090.0],["1997-02-14",8.1448,8.4842,8.1448,8.2579,51935.0],["1997-02-18",8.371,8.7104,8.371,8.5973,106412.0],["1997-02-19",8.5973,8.8235,8.4842,8.8235,98787.0],["1997-02-20",8.8235,8.8235,8.7104,8.7104,62764.0],["1997-02-21",8.5973,8.8235,8.4842,8.8235,93152.0],["1997-02-24",8.8235,8.8235,8.4842,8.7104,38565.0],["1997-02-25",8.7104,8.8235,8.4842,8.7104,38233.0],["1997-02-26",8.5973,8.8235,8.4842,8.7104,84864.0],["1997-02-27",8.8235,8.8235,8.4842,8.5973,65085.0],["1997-02-28",8.5973,8.7104,8.5973,8.5973,52377.0],["1997-03-03",8.8235,9.276,8.8235,8.9367,256802.0],["1997-03-04",9.0498,9.1629,8.9367,9.1629,141330.0],["1997-03-05",8.9367,8.9367,8.5973,8.8235,150391.0],["1997-03-06",8.7104,8.8235,8.5973,8.5973,55361.0],["1997-03-07",8.7104,8.7104,8.4842,8.4842,84864.0],["1997-03-10",8.371,8.5973,8.2579,8.4842,93483.0],["1997-03-11",8.4842,8.5973,8.371,8.4842,98124.0],["1997-03-12",8.4842,8.4842,8.1448,8.2579,76135.0],["1997-03-13",8.1448,8.2579,8.0317,8.1448,49836.0],["1997-03-14",8.0317,8.1448,8.0317,8.0317,42101.0],["1997-03-17",8.0317,8.371,8.0317,8.371,199453.0],["1997-03-18",8.2579,8.5973,8.2579,8.371,175143.0],["1997-03-19",8.4842,8.4842,8.1448,8.1448,135584.0],["1997-03-20",8.2579,8.371,8.1448,8.371,99782.0],["1997-03-21",8.371,8.4842,8.2579,8.371,27294.0],["1997-03-24",8.4842,8.4842,8.2579,8.2579,59670.0],["1997-03-25",8.371,8.371,8.1448,8.371,410287.0],["1997-03-26",8.371,8.7104,8.2579,8.7104,111384.0],["1997-03-27",8.9367,9.9548,8.9367,9.7285,611397.0],["1997-03-31",9.8416,10.2941,9.7285,10.181,490620.0],["1997-04-01",10.181,10.181,9.7285,10.181,353932.0],["1997-04-02",10.0679,10.181,9.6154,9.8416,172159.0],["1997-04-03",9.8416,9.9548,9.6154,9.8416,124202.0],["1997-04-04",9.7285,10.2941,9.6154,10.181,179010.0],["1997-04-07",10.2941,10.9729,10.181,10.8597,369070.0],["1997-04-08",10.7466,10.8597,10.6335,10.8597,110832.0],["1997-04-09",10.6335,10.8597,10.5204,10.6335,87516.0],["1997-04-10",10.5204,10.6335,10.4072,10.5204,45195.0],["1997-04-11",10.2941,10.2941,9.7285,9.9548,93483.0],["1997-04-14",9.8416,9.8416,9.0498,9.5023,149838.0],["1997-04-15",9.7285,11.086,9.7285,10.9729,399568.0],["1997-04-16",10.8597,10.9729,10.6335,10.8597,271941.0],["1997-04-17",10.7466,10.8597,10.5204,10.6335,82433.0],["1997-04-18",10.6335,10.6335,9.9548,10.181,158015.0],["1997-04-21",10.0679,10.2941,10.0679,10.181,118014.0],["1997-04-22",10.2941,10.6335,10.181,10.5204,90058.0],["1997-04-23",10.4072,10.8597,10.2941,10.8597,244537.0],["1997-04-24",10.8597,10.9729,10.8597,10.8597,139893.0],["1997-04-25",10.8597,10.8597,10.6335,10.6335,80776.0],["1997-04-28",10.6335,10.6335,10.2941,10.4072,62543.0],["1997-04-29",10.5204,10.7466,10.5204,10.6335,58676.0],["1997-04-30",10.7466,10.7466,10.5204,10.5204,51051.0],["1997-05-01",10.6335,10.6335,10.5204,10.5204,118898.0],["1997-05-02",10.6335,10.7466,10.181,10.4072,104754.0],["1997-05-05",10.4072,10.7466,10.2941,10.5204,89616.0],["1997-05-06",10.2941,10.5204,10.0679,10.181,85085.0],["1997-05-07",10.2941,10.2941,9.9548,10.181,198016.0],["1997-05-08",10.0679,10.2941,10.0679,10.181,28399.0],["1997-05-09",10.181,10.5204,9.9548,10.0679,90721.0],["1997-05-12",9.9548,10.4072,9.9548,10.4072,39338.0],["1997-05-13",10.4072,10.5204,10.2941,10.5204,51714.0],["1997-05-14",10.6335,10.7466,10.4072,10.4072,50499.0],["1997-05-15",10.4072,10.4072,10.181,10.2941,70720.0],["1997-05-16",10.4072,10.4072,10.181,10.2941,31272.0],["1997-05-19",10.4072,10.8597,10.2941,10.7466,100334.0],["1997-05-20",10.6335,10.7466,10.5204,10.6335,53261.0],["1997-05-21",10.7466,10.8597,10.5204,10.7466,185198.0],["1997-05-22",10.9729,12.2172,10.9729,12.2172,776263.0],["1997-05-23",12.2172,12.7828,12.2172,12.5566,480896.0],["1997-05-27",11.9909,12.6697,11.8778,12.6697,351059.0],["1997-05-28",12.6697,13.0091,12.6697,12.8959,193044.0],["1997-05-29",12.7828,12.7828,12.4434,12.5566,232603.0],["1997-05-30",12.4434,12.4434,11.9909,12.4434,114478.0],["1997-06-02",12.5566,12.6697,12.2172,12.3303,109837.0],["1997-06-03",12.4434,13.6878,12.4434,13.3484,310063.0],["1997-06-04",13.3484,13.6878,13.0091,13.0091,188734.0],["1997-06-05",12.8959,13.0091,12.5566,12.6697,137352.0],["1997-06-06",12.6697,12.8959,12.5566,12.7828,76135.0],["1997-06-09",12.7828,12.7828,12.3303,12.5566,71273.0],["1997-06-10",12.6697,12.6697,12.2172,12.3303,137794.0],["1997-06-11",12.3303,12.6697,11.7647,12.6697,826651.0],["1997-06-12",12.6697,12.7828,12.4434,12.5566,245089.0],["1997-06-13",12.5566,12.6697,12.4434,12.5566,80665.0],["1997-06-16",12.5566,12.6697,12.4434,12.6697,279786.0],["1997-06-17",12.6697,12.6697,11.7647,12.4434,280670.0],["1997-06-18",12.4434,12.5566,12.3303,12.4434,44421.0],["1997-06-19",12.4434,12.7828,12.4434,12.7828,201442.0],["1997-06-20",12.6697,13.0091,12.6697,12.7828,195696.0],["1997-06-23",12.7828,12.7828,12.3303,12.4434,28730.0],["1997-06-24",12.4434,12.8959,12.3869,12.7262,204315.0],["1997-06-25",12.7828,13.0091,12.7828,13.0091,108511.0],["1997-06-26",12.8959,13.3484,12.6697,12.7828,124755.0],["1997-06-27",12.9525,13.0656,12.6697,12.9525,137904.0],["1997-06-30",12.8959,12.9525,12.6697,12.8394,158457.0],["1997-07-01",12.8394,13.7443,12.8394,13.7443,296803.0],["1997-07-02",13.5747,13.8575,13.405,13.405,211055.0],["1997-07-03",13.2353,13.2353,12.8959,13.0091,96025.0],["1997-07-07",13.1222,13.2353,12.7828,12.7828,48068.0],["1997-07-08",12.6131,12.6697,12.3303,12.3303,47294.0],["1997-07-09",12.4434,12.5566,12.2172,12.5566,81107.0],["1997-07-10",12.5566,12.8959,12.5,12.6697,45968.0],["1997-07-11",12.6697,12.6697,12.1041,12.2738,143761.0],["1997-07-14",12.2738,12.3303,12.1041,12.3303,40222.0],["1997-07-15",12.4434,12.7262,12.3303,12.3869,145308.0],["1997-07-16",12.7262,13.1222,12.7262,12.8959,35029.0],["1997-07-17",12.7828,13.1787,12.6697,13.1787,96467.0],["1997-07-18",13.1222,13.1222,12.6697,12.6697,28620.0],["1997-07-21",12.7262,12.7262,12.3869,12.3869,48510.0],["1997-07-22",12.4434,12.6131,12.3303,12.3869,93925.0],["1997-07-23",12.3869,12.3869,12.1041,12.2738,70610.0],["1997-07-24",12.1041,12.2172,11.8778,11.9909,38012.0],["1997-07-25",12.0475,12.2172,12.0475,12.1606,27736.0],["1997-07-28",11.9909,12.0475,11.7647,11.7647,66521.0],["1997-07-29",11.7647,12.2738,11.7647,12.1041,62543.0],["1997-07-30",12.3303,12.8394,12.2172,12.4434,180115.0],["1997-07-31",12.3303,12.6131,12.2738,12.3303,99008.0],["1997-08-01",12.3303,12.4434,11.7647,11.9344,123208.0],["1997-08-04",11.9344,12.3303,11.8778,11.9909,80665.0],["1997-08-05",12.1041,12.2172,11.7647,11.9344,98456.0],["1997-08-06",11.9344,12.2738,11.8778,12.1041,201000.0],["1997-08-07",12.1606,12.6131,12.1041,12.2738,119451.0],["1997-08-08",12.1041,12.1041,10.8597,10.8597,78013.0],["1997-08-11",11.3688,11.4253,10.9163,11.086,151717.0],["1997-08-12",11.2557,11.4253,11.1425,11.3122,162988.0],["1997-08-13",11.1991,12.2172,11.1991,11.8778,97019.0],["1997-08-14",11.8778,12.2172,11.4253,11.8213,67847.0],["1997-08-15",11.4819,11.6516,11.3688,11.3688,60996.0],["1997-08-18",11.4819,11.7647,10.7466,10.9163,123650.0],["1997-08-19",11.4253,11.6516,11.4253,11.4819,509737.0],["1997-08-20",11.5385,11.5385,11.3688,11.4253,170281.0],["1997-08-21",11.3122,11.3122,10.7466,10.8032,149175.0],["1997-08-22",10.3507,10.7466,10.0679,10.5769,159341.0],["1997-08-25",10.5769,10.8597,10.5769,10.69,89395.0],["1997-08-26",10.69,11.086,10.69,11.0294,76577.0],["1997-08-27",11.086,11.3122,11.086,11.1991,245973.0],["1997-08-28",11.3122,11.4819,11.1425,11.1991,92489.0],["1997-08-29",11.4253,11.4819,11.2557,11.2557,97461.0],["1997-09-02",11.2557,11.7081,11.2557,11.5385,122213.0],["1997-09-03",11.5385,11.9344,11.5385,11.8213,231829.0],["1997-09-04",11.7647,11.7647,11.4819,11.4819,292936.0],["1997-09-05",11.4819,11.6516,11.4819,11.5385,132379.0],["1997-09-08",11.595,11.595,11.4819,11.4819,138346.0],["1997-09-09",11.4253,12.1041,11.4253,12.1041,228404.0],["1997-09-10",12.1041,12.8394,12.0475,12.7262,232161.0],["1997-09-11",12.7828,12.9525,12.6697,12.9525,134479.0],["1997-09-12",13.0091,13.1222,12.5566,12.9525,79450.0],["1997-09-15",12.8394,13.5181,12.8394,12.8959,72820.0],["1997-09-16",12.8959,13.2353,12.8394,13.1222,108290.0],["1997-09-17",13.2353,13.2353,12.7828,13.0656,104312.0],["1997-09-18",13.0656,13.1787,12.8959,13.0091,41990.0],["1997-09-19",12.6697,12.8959,12.6131,12.8959,49946.0],["1997-09-22",13.0656,13.1222,12.6697,13.1222,139783.0],["1997-09-23",13.1222,13.3484,13.0091,13.3484,144866.0],["1997-09-24",13.405,13.9706,13.3484,13.8009,189287.0],["1997-09-25",13.6878,13.8009,13.2919,13.5181,107517.0],["1997-09-26",13.5181,13.6312,13.1787,13.1787,50830.0],["1997-09-29",13.2353,13.3484,13.0656,13.2919,65416.0],["1997-09-30",13.2919,13.3484,13.1787,13.2353,37460.0],["1997-10-01",13.1787,13.3484,13.0656,13.1787,582667.0],["1997-10-02",13.1222,13.1787,12.6697,13.1222,618137.0],["1997-10-03",13.2919,13.3484,13.0656,13.1222,128070.0],["1997-10-06",13.1222,13.2919,12.9525,13.2353,125639.0],["1997-10-07",13.1787,13.2919,13.1222,13.2919,45747.0],["1997-10-08",13.2919,13.2919,12.8394,12.8959,66632.0],["1997-10-09",13.1787,13.1787,12.6697,12.6697,85748.0],["1997-10-10",12.6697,12.6697,12.2738,12.4434,73151.0],["1997-10-13",12.4434,12.5566,12.3869,12.5566,83759.0],["1997-10-14",12.6697,12.6697,12.1041,12.1606,71825.0],["1997-10-15",12.1041,12.1041,11.7081,11.9344,153816.0],["1997-10-16",12.1606,12.1606,11.8213,11.9344,102986.0],["1997-10-17",11.7647,11.8778,11.595,11.7647,112931.0],["1997-10-20",11.7081,11.9344,11.4819,11.8778,83538.0],["1997-10-21",11.9909,12.1041,11.9344,12.0475,24642.0],["1997-10-22",11.9344,11.9344,11.4253,11.4819,68510.0],["1997-10-23",11.3688,11.595,11.3122,11.595,76356.0],["1997-10-24",11.595,12.1041,11.595,11.7647,71052.0],["1997-10-27",11.7647,11.8778,11.1991,11.3122,90279.0],["1997-10-28",10.9163,11.595,10.6335,11.5385,114478.0],["1997-10-29",11.6516,12.2172,11.6516,11.9344,78897.0],["1997-10-30",11.8778,11.9344,11.0294,11.7081,170612.0],["1997-10-31",11.8213,11.9344,11.4819,11.4819,82102.0],["1997-11-03",11.595,12.1606,11.5385,11.9909,62322.0],["1997-11-04",12.1041,12.2172,11.7647,11.8778,77129.0],["1997-11-05",11.5385,11.7081,11.0294,11.3122,176137.0],["1997-11-06",11.086,11.7081,10.8597,11.6516,221884.0],["1997-11-07",11.4253,11.4819,11.1991,11.1991,91384.0],["1997-11-10",11.086,11.3122,10.7466,10.8032,133926.0],["1997-11-11",10.7466,10.8597,10.6335,10.7466,110721.0],["1997-11-12",10.7466,10.8032,10.2941,10.8032,122655.0],["1997-11-13",10.69,10.7466,10.0679,10.5204,258791.0],["1997-11-14",10.5769,10.8597,10.5204,10.69,62543.0],["1997-11-17",10.8032,10.8597,10.5204,10.69,233487.0],["1997-11-18",10.9163,11.9909,10.9163,11.2557,417580.0],["1997-11-19",11.2557,11.4253,11.086,11.2557,154700.0],["1997-11-20",11.2557,11.6516,10.9729,11.2557,267521.0],["1997-11-21",11.3122,11.6516,11.1991,11.3688,101439.0],["1997-11-24",11.2557,11.3122,10.9163,11.086,50167.0],["1997-11-25",11.086,11.086,10.8597,11.0294,63096.0],["1997-11-26",11.0294,11.8778,11.0294,11.7647,87074.0],["1997-11-28",11.8213,11.8213,11.7647,11.7647,60223.0],["1997-12-01",11.7647,12.2172,11.7647,11.9909,161883.0],["1997-12-02",12.2172,12.5566,12.2172,12.3303,163761.0],["1997-12-03",12.3303,12.3303,11.9909,12.2738,130611.0],["1997-12-04",12.0475,12.1606,11.5385,11.595,89063.0],["1997-12-05",11.6516,12.1041,11.6516,12.1041,71162.0],["1997-12-08",12.2172,12.5566,11.9909,12.0475,193817.0],["1997-12-09",11.9344,11.9909,11.6516,11.6516,103649.0],["1997-12-10",11.5385,11.5385,11.086,11.1991,91163.0],["1997-12-11",10.9163,11.3688,10.8597,11.1991,48510.0],["1997-12-12",11.3122,11.4253,11.1425,11.3122,44311.0],["1997-12-15",11.4253,11.4253,11.1991,11.2557,22100.0],["1997-12-16",11.2557,11.3122,10.8597,11.086,66300.0],["1997-12-17",10.8597,11.3122,10.8597,11.1425,49836.0],["1997-12-18",11.1425,11.3688,11.086,11.086,68510.0],["1997-12-19",10.9163,11.0294,10.7466,10.8597,67847.0],["1997-12-22",11.086,11.3122,10.6335,10.69,88511.0],["1997-12-23",10.6335,10.8597,10.5204,10.69,88400.0],["1997-12-24",10.4638,10.8032,10.4638,10.7466,39891.0],["1997-12-26",10.7466,10.9729,10.7466,10.7466,34366.0],["1997-12-29",10.8597,10.9163,10.4072,10.6335,117683.0],["1997-12-30",10.5769,11.3122,10.5769,11.086,134037.0],["1997-12-31",11.1991,11.7647,11.1425,11.5385,134700.0],["1998-01-02",11.6516,11.6516,11.2557,11.4253,77129.0],["1998-01-05",11.3122,11.4819,10.8032,10.9729,216359.0],["1998-01-06",11.086,11.086,10.8597,10.9163,58234.0],["1998-01-07",11.0294,11.0294,10.69,10.9729,74035.0],["1998-01-08",10.8597,11.2557,10.6335,10.69,134700.0],["1998-01-09",10.7466,10.8597,10.4638,10.5769,55471.0],["1998-01-12",10.4638,10.4638,10.2376,10.4638,90279.0],["1998-01-13",10.4072,10.4638,10.181,10.4638,72046.0],["1998-01-14",10.4638,10.4638,10.2941,10.4072,38233.0],["1998-01-15",10.2941,10.4638,10.2376,10.4638,75251.0],["1998-01-16",10.4638,10.8597,10.181,10.69,138788.0],["1998-01-20",10.6335,10.9163,10.6335,10.8032,67847.0],["1998-01-21",10.8032,11.086,10.69,10.7466,62654.0],["1998-01-22",10.6335,10.9729,10.4638,10.8032,71494.0],["1998-01-23",10.69,11.2557,10.6335,10.9729,122987.0],["1998-01-26",10.8597,11.086,10.5204,10.5769,65195.0],["1998-01-27",10.69,10.7466,10.4072,10.69,57460.0],["1998-01-28",10.69,10.7466,10.5204,10.69,28399.0],["1998-01-29",10.6335,10.7466,10.4638,10.69,43095.0],["1998-01-30",10.69,10.9729,10.2941,10.9729,246305.0],["1998-02-02",11.3122,12.3869,11.3122,11.9909,537030.0],["1998-02-03",12.1606,12.5566,12.1041,12.5,174811.0],["1998-02-04",12.4434,12.7828,12.4434,12.6697,222437.0],["1998-02-05",12.6697,12.7828,12.6131,12.7262,153264.0],["1998-02-06",12.7262,13.1222,12.7262,12.8959,116357.0],["1998-02-09",12.8959,13.1222,12.5566,12.7828,87737.0],["1998-02-10",12.8959,13.405,12.8959,13.1787,37902.0],["1998-02-11",13.3484,13.8009,13.2353,13.6878,267079.0],["1998-02-12",13.6312,13.6312,13.207,13.4615,103649.0],["1998-02-13",13.4615,13.4615,13.0091,13.1787,121771.0],["1998-02-17",13.0656,13.3484,12.9525,13.2919,131385.0],["1998-02-18",13.3484,13.3484,12.9525,13.1222,27625.0],["1998-02-19",13.1222,13.1222,12.4434,12.6131,77240.0],["1998-02-20",12.6131,12.6697,12.2172,12.5,72267.0],["1998-02-23",12.5,12.5,12.1041,12.2172,139562.0],["1998-02-24",12.2172,12.2738,11.9909,12.2172,152380.0],["1998-02-25",12.1606,12.3869,11.595,11.9344,82654.0],["1998-02-26",12.0475,12.3869,12.0475,12.2738,61659.0],["1998-02-27",12.4434,12.7828,12.2738,12.4434,130943.0],["1998-03-02",12.5566,13.914,12.5566,13.914,357799.0],["1998-03-03",13.8009,14.7624,13.8009,14.4796,326307.0],["1998-03-04",14.1403,14.8756,14.1403,14.819,186745.0],["1998-03-05",14.5928,15.1584,14.4796,14.9321,292715.0],["1998-03-06",14.8756,14.9887,14.7059,14.819,90942.0],["1998-03-09",14.7624,15.3281,14.5928,15.2149,243542.0],["1998-03-10",15.3846,15.5543,14.819,15.1584,213044.0],["1998-03-11",15.2149,15.6109,15.2149,15.4412,149396.0],["1998-03-12",15.4412,15.6674,15.3846,15.4977,99229.0],["1998-03-13",15.4977,15.6109,15.3846,15.5543,79229.0],["1998-03-16",15.6109,15.6674,15.3846,15.4977,239012.0],["1998-03-17",15.3846,15.3846,14.5928,14.6493,140777.0],["1998-03-18",14.5928,14.9321,14.4796,14.7059,146192.0],["1998-03-19",14.9321,15.3281,14.9321,15.1584,170723.0],["1998-03-20",15.3846,15.5543,15.0452,15.1584,238459.0],["1998-03-23",15.0452,15.1584,14.7624,14.9321,104754.0],["1998-03-24",14.9321,14.9321,14.4231,14.7059,123208.0],["1998-03-25",14.819,14.9887,14.4796,14.819,131606.0],["1998-03-26",14.7059,15.6109,14.7059,15.4977,198127.0],["1998-03-27",15.3846,15.4412,14.9321,15.3846,175474.0],["1998-03-30",15.2715,15.5543,14.9887,15.5543,151385.0],["1998-03-31",15.6109,16.7421,15.5543,16.5158,268847.0],["1998-04-01",16.4027,16.5158,15.9502,15.9502,159562.0],["1998-04-02",16.0068,16.0068,15.3846,15.4412,550953.0],["1998-04-03",15.6674,15.724,15.4977,15.6109,317909.0],["1998-04-06",15.3846,15.3846,14.5928,14.7624,1292629.0],["1998-04-07",14.7624,15.2149,14.7059,15.2149,1263568.0],["1998-04-08",15.3281,15.9502,15.2715,15.9502,1227545.0],["1998-04-09",16.0633,16.7421,15.7805,16.629,902675.0],["1998-04-13",16.629,16.7421,15.8371,16.3462,223984.0],["1998-04-14",16.3462,16.7986,16.3462,16.7421,295698.0],["1998-04-15",16.629,16.629,16.4027,16.4593,196580.0],["1998-04-16",16.5158,16.5158,15.8937,16.2896,251388.0],["1998-04-17",16.1765,16.2896,15.8371,16.2896,62101.0],["1998-04-20",16.2896,16.2896,15.8371,16.1765,224868.0],["1998-04-21",16.2896,16.629,15.9502,16.629,614270.0],["1998-04-22",16.6855,17.0814,16.629,16.9683,592391.0],["1998-04-23",16.8552,16.8552,16.5158,16.629,409734.0],["1998-04-24",16.629,16.629,16.0633,16.0633,251388.0],["1998-04-27",15.2715,15.8371,15.2715,15.7805,286527.0],["1998-04-28",15.8371,16.0633,15.724,15.724,112489.0],["1998-04-29",15.4977,15.6109,15.0452,15.3846,261443.0],["1998-04-30",15.4977,15.4977,15.2715,15.3846,189729.0],["1998-05-01",15.3281,15.724,15.3281,15.6674,99892.0],["1998-05-04",15.724,16.3462,15.724,16.2896,123650.0],["1998-05-05",16.1765,16.3462,15.3846,15.6109,109395.0],["1998-05-06",15.6109,15.6109,15.1018,15.2149,73814.0],["1998-05-07",15.4412,15.5543,15.1018,15.3846,102434.0],["1998-05-08",15.3846,15.6109,15.3846,15.5543,46852.0],["1998-05-11",15.5543,16.0633,15.5543,15.7805,172049.0],["1998-05-12",15.724,15.7805,15.4977,15.6674,223984.0],["1998-05-13",15.4412,15.6674,15.4412,15.6674,53040.0],["1998-05-14",15.4977,15.4977,15.3281,15.4412,116467.0],["1998-05-15",15.1018,15.1584,14.9321,14.9321,40222.0],["1998-05-18",14.819,15.1584,14.7059,14.8756,43316.0],["1998-05-19",15.2715,15.4412,13.405,13.8575,519461.0],["1998-05-20",13.8575,13.8575,12.8959,12.9525,505869.0],["1998-05-21",13.2353,13.6878,13.1222,13.1222,341335.0],["1998-05-22",13.1222,13.1222,12.6697,13.0091,119230.0],["1998-05-26",13.0091,13.0091,11.7647,11.8778,258239.0],["1998-05-27",11.9344,11.9909,11.4253,11.6516,361004.0],["1998-05-28",11.6516,12.4434,11.6516,12.4434,255145.0],["1998-05-29",12.5566,12.8959,11.6516,11.8778,238017.0],["1998-06-01",11.7081,11.7647,11.0294,11.1425,261996.0],["1998-06-02",11.3122,12.5566,11.3122,12.5566,759798.0],["1998-06-03",12.4434,13.5181,12.2738,12.7828,420895.0],["1998-06-04",12.6697,12.7828,12.5566,12.7828,179784.0],["1998-06-05",12.6697,13.0656,12.6131,12.8959,140777.0],["1998-06-08",13.0091,13.0656,12.4434,12.6697,153706.0],["1998-06-09",12.7262,13.8009,12.7262,13.5747,269289.0],["1998-06-10",13.4615,13.4615,13.1222,13.1787,85638.0],["1998-06-11",13.1787,13.6878,13.0656,13.5747,185972.0],["1998-06-12",13.5747,13.6312,13.1787,13.4615,104312.0],["1998-06-15",13.3484,13.405,13.1222,13.1222,69063.0],["1998-06-16",13.1787,13.3484,13.1222,13.2919,48068.0],["1998-06-17",13.3484,13.9706,13.2919,13.8575,112931.0],["1998-06-18",13.9706,13.9706,13.8575,13.8575,387524.0],["1998-06-19",13.9706,14.0837,13.8009,14.0271,72046.0],["1998-06-22",14.0837,14.5928,14.0271,14.5928,82765.0],["1998-06-23",14.5928,15.0452,14.3948,15.0452,137904.0],["1998-06-24",15.0452,15.1584,14.8756,15.0452,99119.0],["1998-06-25",15.0452,15.4977,14.6493,14.6493,216249.0],["1998-06-26",14.5928,14.7059,14.3665,14.3665,44200.0],["1998-06-29",14.3665,14.4796,13.8009,14.4796,187298.0],["1998-06-30",14.5362,14.9321,14.1968,14.9321,96577.0],["1998-07-01",14.9321,15.1584,14.7059,15.1018,55582.0],["1998-07-02",14.7624,14.819,14.5362,14.6493,63096.0],["1998-07-06",15.0452,15.0452,14.2534,14.5362,56908.0],["1998-07-07",14.6493,14.6493,14.0271,14.0837,44753.0],["1998-07-08",13.8009,14.0271,13.8009,14.0271,53703.0],["1998-07-09",13.8009,13.914,13.4615,13.5181,58234.0],["1998-07-10",13.6312,13.8009,13.2919,13.8009,38786.0],["1998-07-13",13.6878,13.6878,13.2353,13.2919,70278.0],["1998-07-14",13.2353,13.4615,13.1222,13.2919,109174.0],["1998-07-15",13.1787,13.2353,12.6697,12.6697,132379.0],["1998-07-16",12.2172,12.3869,11.595,11.9909,306748.0],["1998-07-17",11.9909,11.9909,11.5385,11.5385,128512.0],["1998-07-20",11.5385,12.1041,11.5385,11.9344,47073.0],["1998-07-21",11.9909,12.1041,10.8597,11.086,191828.0],["1998-07-22",11.0294,11.0294,10.8032,11.0294,47184.0],["1998-07-23",11.1991,11.1991,10.2941,10.2941,206635.0],["1998-07-24",10.4072,10.7466,9.7285,10.181,323323.0],["1998-07-27",10.2376,10.2941,9.5023,9.6154,82102.0],["1998-07-28",9.6154,9.8416,9.5023,9.5588,121108.0],["1998-07-29",9.6154,9.6719,9.4457,9.6154,118346.0],["1998-07-30",9.6154,9.9548,9.5588,9.8416,67516.0],["1998-07-31",9.8982,10.1244,9.8416,10.1244,87627.0],["1998-08-03",9.8982,9.8982,9.2195,9.3891,72488.0],["1998-08-04",9.3891,9.5588,8.5973,8.7104,260007.0],["1998-08-05",8.8235,9.276,8.5973,9.276,77571.0],["1998-08-06",9.1629,9.276,8.8235,8.8801,115915.0],["1998-08-07",8.9367,9.6154,8.8801,9.6154,121992.0],["1998-08-10",9.5023,9.7285,9.2195,9.3891,49946.0],["1998-08-11",9.276,9.276,8.6538,8.7104,72378.0],["1998-08-12",8.8235,9.0498,8.8235,8.9932,49504.0],["1998-08-13",8.8801,8.8801,7.5792,7.8054,248515.0],["1998-08-14",8.2014,8.5973,8.1448,8.4842,303875.0],["1998-08-17",8.4276,8.4842,8.2579,8.4276,92047.0],["1998-08-18",8.4276,8.4276,7.9186,8.3145,100113.0],["1998-08-19",8.2014,8.2014,5.3733,5.7127,3962530.0],["1998-08-20",5.9389,6.2783,5.8258,6.052,629298.0],["1998-08-21",6.052,6.1086,5.6561,5.6561,370617.0],["1998-08-24",5.7692,6.1086,5.7692,5.7692,286637.0],["1998-08-25",5.8824,5.8824,5.4864,5.4864,210613.0],["1998-08-26",5.4299,5.4864,4.8643,5.0905,566092.0],["1998-08-27",5.2036,5.4299,4.8077,5.2036,678912.0],["1998-08-28",5.4299,5.6561,4.8643,4.9208,354705.0],["1998-08-31",5.0339,5.2036,4.7511,4.8077,265974.0],["1998-09-01",4.9208,5.0905,4.129,4.638,613717.0],["1998-09-02",4.7511,5.0339,4.638,4.6946,301555.0],["1998-09-03",4.6946,4.8077,4.5249,4.5249,242990.0],["1998-09-04",4.5814,4.8077,4.4683,4.7511,236912.0],["1998-09-08",5.0905,5.0905,4.4683,4.5249,206414.0],["1998-09-09",4.5249,4.9774,4.5249,4.8643,398463.0],["1998-09-10",4.7511,4.8077,4.5249,4.5814,262106.0],["1998-09-11",4.8643,4.8643,4.4683,4.5249,617916.0],["1998-09-14",4.638,4.8643,4.2986,4.2986,592391.0],["1998-09-15",4.2986,4.638,4.1855,4.5249,521450.0],["1998-09-16",4.5249,4.7511,4.5249,4.5814,363987.0],["1998-09-17",4.638,4.8077,4.4118,4.7511,356694.0],["1998-09-18",4.8077,5.3167,4.7511,5.1471,379126.0],["1998-09-21",5.4299,5.543,5.2036,5.3733,264979.0],["1998-09-22",5.4864,5.8824,5.4299,5.7692,202215.0],["1998-09-23",5.7692,5.8824,5.6561,5.7127,233708.0],["1998-09-24",5.7692,5.9955,5.6561,5.8258,297245.0],["1998-09-25",5.7127,5.7692,5.543,5.5995,48399.0],["1998-09-28",5.7127,5.8824,4.9774,5.0905,200889.0],["1998-09-29",5.0905,5.2036,4.7511,4.9774,390176.0],["1998-09-30",4.9208,4.9774,4.7511,4.9208,440122.0],["1998-10-01",4.9208,4.9208,4.4683,4.6946,158457.0],["1998-10-02",4.6946,4.8077,4.5249,4.638,113594.0],["1998-10-05",4.638,4.8077,4.4683,4.4683,145308.0],["1998-10-06",4.5249,4.8077,4.4683,4.4683,136468.0],["1998-10-07",4.5249,4.5249,4.0724,4.1855,584877.0],["1998-10-08",4.0724,4.0724,3.6765,3.7896,369181.0],["1998-10-09",4.0158,4.2986,3.9593,3.9593,200005.0],["1998-10-12",4.0724,4.2421,3.6765,3.9027,285201.0],["1998-10-13",4.0724,4.0724,3.5633,3.5633,538909.0],["1998-10-14",3.6199,3.8462,3.5633,3.6765,314041.0],["1998-10-15",3.7896,3.8462,3.6765,3.733,467084.0],["1998-10-16",3.7896,4.1855,3.7896,4.0724,308627.0],["1998-10-19",3.8462,4.8643,3.8462,4.8643,323213.0],["1998-10-20",4.8077,5.3167,4.7511,5.2036,468852.0],["1998-10-21",5.3167,5.543,4.8643,4.8643,407193.0],["1998-10-22",4.8643,5.0339,4.7511,4.9208,180336.0],["1998-10-23",4.9774,5.0339,4.7511,4.8643,171496.0],["1998-10-26",4.9208,4.9774,4.7511,4.9208,217354.0],["1998-10-27",4.9208,4.9208,4.6946,4.6946,284980.0],["1998-10-28",4.6946,5.3167,4.6946,5.1471,318572.0],["1998-10-29",5.0905,5.4299,5.0905,5.3167,331611.0],["1998-10-30",5.2036,5.4864,5.2036,5.4864,276140.0],["1998-11-02",5.543,6.1086,5.543,6.1086,285090.0],["1998-11-03",5.9955,6.3348,5.9955,6.2783,255697.0],["1998-11-04",6.2783,6.3914,5.8824,6.3914,213155.0],["1998-11-05",6.3348,6.5611,6.2217,6.5611,179121.0],["1998-11-06",6.5611,6.5611,6.2217,6.448,73593.0],["1998-11-09",6.448,6.448,6.052,6.2217,90610.0],["1998-11-10",6.1086,6.2217,5.9955,6.1086,166303.0],["1998-11-11",6.1086,6.2217,5.9955,6.052,86853.0],["1998-11-12",6.052,6.1086,5.9389,6.052,42322.0],["1998-11-13",6.052,6.1652,5.9389,6.052,42101.0],["1998-11-16",5.9389,6.2783,5.3167,5.7127,291499.0],["1998-11-17",5.6561,5.6561,4.9208,5.2036,589628.0],["1998-11-18",5.0905,5.2036,5.0339,5.2036,391060.0],["1998-11-19",5.2036,5.4299,5.2036,5.3733,129506.0],["1998-11-20",5.2602,5.3733,5.0905,5.3167,94588.0],["1998-11-23",5.3733,5.4299,4.8643,4.9208,248183.0],["1998-11-24",4.9208,4.9208,4.5814,4.6946,595595.0],["1998-11-25",4.7511,5.5995,4.7511,5.5995,141772.0],["1998-11-27",5.4299,5.4864,5.2602,5.4299,84091.0],["1998-11-30",5.6561,5.6561,4.9208,5.1471,130501.0],["1998-12-01",5.0339,5.2036,4.9774,5.1471,69063.0],["1998-12-02",5.0339,5.1471,4.8643,5.0339,147518.0],["1998-12-03",4.9774,5.0905,4.9774,4.9774,284427.0],["1998-12-04",4.9774,5.1471,4.9774,5.0905,134147.0],["1998-12-07",5.1471,5.1471,4.9774,5.0339,80444.0],["1998-12-08",4.9774,5.1471,4.9774,5.0339,78013.0],["1998-12-09",5.0339,5.1471,4.9774,5.1471,50830.0],["1998-12-10",5.0339,5.0339,4.9774,5.0339,99561.0],["1998-12-11",4.9774,5.1471,4.9774,5.1471,98345.0],["1998-12-14",5.1471,5.2036,4.7511,4.8077,140114.0],["1998-12-15",4.8643,4.8643,4.6946,4.7511,222437.0],["1998-12-16",4.8643,4.8643,4.5814,4.6946,80113.0],["1998-12-17",4.638,4.8077,4.5249,4.638,111716.0],["1998-12-18",4.5814,4.6946,4.5249,4.5249,64532.0],["1998-12-21",4.5249,4.7511,4.5249,4.638,50499.0],["1998-12-22",4.5814,4.638,4.5249,4.5814,182988.0],["1998-12-23",4.5249,4.5814,4.4118,4.4683,111163.0],["1998-12-24",4.5249,4.5249,4.2986,4.2986,47957.0],["1998-12-28",4.4683,4.7511,4.4683,4.7511,159341.0],["1998-12-29",4.6946,5.0339,4.638,4.8643,166634.0],["1998-12-30",4.9208,4.9208,4.6946,4.8077,80776.0],["1998-12-31",4.6946,5.1471,4.638,5.1471,117462.0],["1999-01-04",5.1471,5.2036,4.9208,5.0905,69615.0],["1999-01-05",4.9774,5.3733,4.9774,5.1471,234150.0],["1999-01-06",5.2602,5.3733,5.0905,5.2602,54698.0],["1999-01-07",5.2036,5.2036,4.9774,5.0905,67295.0],["1999-01-08",5.0905,5.2602,5.0905,5.2602,88732.0],["1999-01-11",5.2602,5.2602,4.9208,5.1471,108069.0],["1999-01-12",5.0339,5.0905,4.8643,4.9774,85748.0],["1999-01-13",4.8643,5.7692,4.8643,5.7692,262438.0],["1999-01-14",5.8258,5.8258,5.4864,5.6561,157905.0],["1999-01-15",5.5995,6.2217,5.543,6.2217,162435.0],["1999-01-19",6.1652,6.2783,5.6561,5.9955,185198.0],["1999-01-20",5.8824,6.1652,5.7692,6.052,92489.0],["1999-01-21",5.8824,5.9955,5.7692,5.9955,73483.0],["1999-01-22",5.8824,6.2217,5.8824,5.8824,51714.0],["1999-01-25",5.7692,5.9955,5.7692,5.9955,42874.0],["1999-01-26",5.9389,6.052,5.8824,5.9955,75693.0],["1999-01-27",5.8824,6.6742,5.8824,6.6742,298350.0],["1999-01-28",6.6742,7.0136,6.6742,6.9005,199563.0],["1999-01-29",6.7873,6.8439,6.7308,6.7308,189950.0],["1999-02-01",6.7308,6.957,6.7308,6.9005,117572.0],["1999-02-02",6.7873,6.7873,6.5045,6.7873,80997.0],["1999-02-03",6.8439,7.1833,6.6742,7.1833,191386.0],["1999-02-04",7.0701,7.2964,6.9005,7.2398,221332.0],["1999-02-05",7.2398,7.3529,7.0701,7.1267,144645.0],["1999-02-08",7.0136,7.2398,6.7873,7.1833,126854.0],["1999-02-09",7.1833,7.2398,6.6742,6.8439,172933.0],["1999-02-10",6.7873,7.0136,6.6176,7.0136,34918.0],["1999-02-11",7.0136,7.2398,6.9005,7.2398,145639.0],["1999-02-12",7.2398,7.2398,6.9005,7.0136,34476.0],["1999-02-16",6.957,7.2964,6.957,7.0701,91163.0],["1999-02-17",7.0136,7.1267,6.9005,6.9005,144645.0],["1999-02-18",7.0136,7.0136,6.7873,7.0136,110500.0],["1999-02-19",7.0136,7.2398,6.7873,7.1267,130280.0],["1999-02-22",7.3529,7.4661,7.1267,7.1833,129948.0],["1999-02-23",7.2964,7.2964,6.8439,6.9005,80113.0],["1999-02-24",6.8439,7.2398,6.8439,7.0136,112268.0],["1999-02-25",6.9005,7.0136,6.5611,7.0136,112268.0],["1999-02-26",6.9005,7.0136,6.5611,7.0136,123760.0],["1999-03-01",7.0136,7.2964,6.5611,6.7873,198348.0],["1999-03-02",6.7308,7.0701,6.448,6.448,66742.0],["1999-03-03",6.448,6.7873,6.3914,6.7308,87295.0],["1999-03-04",6.7308,7.2398,6.7308,6.8439,93373.0],["1999-03-05",6.8439,7.2964,6.8439,7.0701,95472.0],["1999-03-08",7.0136,7.2398,6.8439,7.0136,277245.0],["1999-03-09",7.4661,7.862,7.3529,7.6357,683332.0],["1999-03-10",7.6923,7.6923,7.4661,7.5792,203210.0],["1999-03-11",7.8054,8.1448,7.6357,7.9751,186856.0],["1999-03-12",8.0317,8.6538,8.0317,8.371,360009.0],["1999-03-15",8.371,8.5407,8.371,8.4276,141219.0],["1999-03-16",8.371,8.4276,8.2014,8.2579,193265.0],["1999-03-17",8.1448,8.6538,8.1448,8.6538,399016.0],["1999-03-18",8.5407,8.7104,8.371,8.4842,244647.0],["1999-03-19",8.4276,8.5407,8.1448,8.5407,155363.0],["1999-03-22",8.4276,8.5973,8.2579,8.5973,158789.0],["1999-03-23",8.5973,8.5973,8.3145,8.371,163651.0],["1999-03-24",8.3145,8.5973,8.2579,8.3145,116578.0],["1999-03-25",8.3145,8.5973,8.3145,8.371,117572.0],["1999-03-26",8.371,8.4842,8.2579,8.371,133484.0],["1999-03-29",8.371,8.5407,8.2579,8.4276,152159.0],["1999-03-30",8.371,8.5407,8.2579,8.4276,95472.0],["1999-03-31",8.3145,8.371,8.2579,8.371,71162.0],["1999-04-01",8.371,8.4842,8.1448,8.1448,122324.0],["1999-04-05",7.9186,8.2014,7.8054,8.0317,111716.0],["1999-04-06",7.9186,8.0882,7.9186,8.0317,78124.0],["1999-04-07",8.0317,8.371,8.0317,8.2014,260338.0],["1999-04-08",8.2014,8.5407,8.0882,8.5407,167739.0],["1999-04-09",8.5973,8.8801,8.4276,8.8235,167960.0],["1999-04-12",8.7104,9.5023,8.4842,9.4457,352827.0],["1999-04-13",9.3326,9.9548,9.276,9.6154,212381.0],["1999-04-14",9.9548,9.9548,9.5023,9.5023,161441.0],["1999-04-15",9.5588,9.8416,9.3891,9.8416,123429.0],["1999-04-16",9.8416,10.4072,9.7851,10.2941,346197.0],["1999-04-19",10.4072,10.5204,10.2941,10.4638,569517.0],["1999-04-20",10.3507,10.8597,9.6154,9.6154,233376.0],["1999-04-21",9.7285,10.4072,9.7285,10.2376,185861.0],["1999-04-22",10.1244,10.2941,10.0679,10.2376,79560.0],["1999-04-23",10.181,10.2376,9.9548,10.181,70057.0],["1999-04-26",10.1244,10.2941,10.0113,10.181,56797.0],["1999-04-27",10.181,10.2941,10.181,10.181,76908.0],["1999-04-28",10.181,10.2941,10.181,10.181,42322.0],["1999-04-29",10.0679,10.181,10.0113,10.0113,36023.0],["1999-04-30",10.0679,10.0679,9.7285,9.8416,60886.0],["1999-05-03",10.4072,10.4072,10.1244,10.2376,173927.0],["1999-05-04",10.3507,10.5204,10.181,10.3507,84975.0],["1999-05-05",10.2941,10.2941,9.7285,9.8416,91052.0],["1999-05-06",9.8416,9.8416,9.6154,9.6719,81107.0],["1999-05-07",9.7285,10.4072,9.6719,10.4072,166745.0],["1999-05-10",10.2376,10.7466,10.181,10.181,459128.0],["1999-05-11",10.2376,10.6335,10.0679,10.5204,162988.0],["1999-05-12",10.5204,10.9729,10.4072,10.9163,277466.0],["1999-05-13",10.9163,11.4253,10.9163,11.2557,222768.0],["1999-05-14",11.1425,11.4253,11.086,11.086,95030.0],["1999-05-17",11.0294,11.086,10.8032,10.8597,30167.0],["1999-05-18",10.9729,11.0294,10.6335,10.8032,130722.0],["1999-05-19",10.7466,11.0294,10.7466,10.8032,45195.0],["1999-05-20",10.8032,11.086,10.7466,11.086,82433.0],["1999-05-21",11.086,11.086,10.8597,11.086,32377.0],["1999-05-24",11.086,11.4819,11.086,11.2557,280781.0],["1999-05-25",11.3122,11.7081,11.086,11.1991,226194.0],["1999-05-26",11.4253,11.9344,10.9729,11.7081,577363.0],["1999-05-27",11.3688,11.7647,11.3122,11.595,298129.0],["1999-05-28",11.595,12.1606,11.595,12.1041,358462.0],["1999-06-01",12.1041,12.2172,11.9344,12.1041,394043.0],["1999-06-02",12.1041,12.1041,11.6516,11.9909,244426.0],["1999-06-03",11.8778,11.9909,11.7081,11.8778,92157.0],["1999-06-04",11.9344,11.9344,11.3122,11.7647,63759.0],["1999-06-07",11.8778,11.9909,11.7647,11.7647,56245.0],["1999-06-08",11.7647,12.2172,11.7647,12.1606,137573.0],["1999-06-09",12.0475,12.3303,12.0475,12.2172,197353.0],["1999-06-10",12.2172,12.2172,11.6516,11.7647,138899.0],["1999-06-11",11.7081,11.7647,11.4819,11.4819,514046.0],["1999-06-14",11.3688,12.1324,11.3688,11.9909,306085.0],["1999-06-15",12.3303,12.3303,11.9344,11.9344,136357.0],["1999-06-16",12.0475,12.6697,12.0475,12.6697,220779.0],["1999-06-17",12.6697,12.7262,12.4434,12.7262,173817.0],["1999-06-18",12.6697,12.6697,12.3303,12.3303,281554.0],["1999-06-21",12.3303,12.5566,12.2172,12.5,115031.0],["1999-06-22",12.3869,12.6131,12.3303,12.5,165419.0],["1999-06-23",12.3869,12.5566,12.3303,12.3869,162214.0],["1999-06-24",12.3303,12.6697,12.3303,12.5566,85859.0],["1999-06-25",12.6697,12.7262,12.4434,12.5566,121661.0],["1999-06-28",12.6131,12.8959,12.6131,12.8394,158789.0],["1999-06-29",12.7828,13.1222,12.7828,13.0091,269510.0],["1999-06-30",13.1222,13.5747,12.7828,13.1787,173706.0],["1999-07-01",13.1787,13.2353,12.9525,13.0656,146744.0],["1999-07-02",13.0091,13.2353,12.9525,13.0656,35250.0],["1999-07-06",13.0656,13.1222,12.5566,12.6697,316251.0],["1999-07-07",12.6131,12.8959,12.5566,12.6131,248736.0],["1999-07-08",12.6131,12.6697,11.9909,12.3303,190281.0],["1999-07-09",12.3303,12.4434,11.3122,11.7647,163982.0],["1999-07-12",11.7081,11.9344,11.595,11.6516,137462.0],["1999-07-13",11.595,12.0475,10.8597,12.0475,262217.0],["1999-07-14",12.0475,12.1606,11.8213,11.8213,370065.0],["1999-07-15",11.9909,12.0475,11.8778,11.9344,146302.0],["1999-07-16",11.9909,12.3869,11.8778,12.2172,451282.0],["1999-07-19",12.2172,12.4434,11.9344,12.2172,123429.0],["1999-07-20",12.1041,12.1041,11.3122,11.3688,320561.0],["1999-07-21",11.4819,11.9344,11.3688,11.9344,199895.0],["1999-07-22",11.8213,11.9909,11.6516,11.9909,60996.0],["1999-07-23",11.9344,11.9344,11.595,11.595,61217.0],["1999-07-26",11.4819,11.4819,10.0679,10.8032,477581.0],["1999-07-27",10.8032,10.8032,10.0113,10.2941,165419.0],["1999-07-28",10.4072,10.5204,10.2376,10.5204,146081.0],["1999-07-29",10.5204,10.5204,10.2376,10.2941,29614.0],["1999-07-30",10.2376,10.9163,10.1244,10.8597,85748.0],["1999-08-02",10.8597,10.9163,10.5204,10.5769,42653.0],["1999-08-03",10.5769,10.7466,10.4072,10.6335,42985.0],["1999-08-04",10.5204,10.5204,10.181,10.181,76466.0],["1999-08-05",10.181,10.181,9.8416,10.0679,201884.0],["1999-08-06",10.0113,10.3507,10.0113,10.181,228514.0],["1999-08-09",10.0679,10.6335,10.0679,10.4638,137794.0],["1999-08-10",10.69,10.69,10.4072,10.4638,80223.0],["1999-08-11",10.4638,10.6335,10.3507,10.4638,80334.0],["1999-08-12",10.4638,10.8032,10.4638,10.7466,37018.0],["1999-08-13",10.6335,10.7466,10.5769,10.7466,5967.0],["1999-08-16",10.8032,10.8032,10.4638,10.7466,16354.0],["1999-08-17",10.6335,11.086,10.6335,11.0294,99671.0],["1999-08-18",10.9163,11.1425,10.7466,10.7466,12155.0],["1999-08-19",10.5204,10.6335,10.181,10.6335,77571.0],["1999-08-20",10.4072,10.5204,10.3507,10.5204,40333.0],["1999-08-23",10.3507,10.4072,10.0679,10.2941,86743.0],["1999-08-24",10.2941,10.2941,10.0679,10.2376,114478.0],["1999-08-25",10.2941,10.6335,10.2941,10.5769,57571.0],["1999-08-26",10.5204,10.6335,10.4072,10.5204,42985.0],["1999-08-27",10.4072,10.4072,9.8416,10.181,167518.0],["1999-08-30",10.0679,10.0679,9.1063,9.3891,315699.0],["1999-08-31",10.181,10.8597,10.0679,10.7466,425315.0],["1999-09-01",10.8597,10.9163,10.6335,10.7466,157463.0],["1999-09-02",10.6335,10.9729,10.5204,10.8032,219895.0],["1999-09-03",10.8032,11.0294,10.8032,10.9163,42322.0],["1999-09-07",10.9729,11.2557,10.9163,11.2557,91163.0],["1999-09-08",11.2557,11.8213,11.1425,11.7081,282770.0],["1999-09-09",11.7081,11.8778,11.6516,11.8213,154921.0],["1999-09-10",11.8778,11.9909,11.7647,11.9344,109174.0],["1999-09-13",11.8213,11.8778,11.6516,11.7647,36907.0],["1999-09-14",11.8213,11.8213,11.6516,11.7081,55803.0],["1999-09-15",11.7647,11.8778,11.5385,11.7081,59670.0],["1999-09-16",11.7081,11.7647,11.5385,11.6516,32929.0],["1999-09-17",11.5385,11.7647,11.5385,11.7081,40554.0],["1999-09-20",11.7081,11.8213,11.3688,11.8213,115362.0],["1999-09-21",11.8213,11.9344,11.6516,11.6516,66190.0],["1999-09-22",11.3122,11.7081,11.1991,11.6516,82986.0],["1999-09-23",11.7081,11.7647,11.3688,11.3688,20885.0],["1999-09-24",11.3688,11.4253,10.9729,11.1991,35802.0],["1999-09-27",11.1425,11.4819,11.1425,11.1425,41217.0],["1999-09-28",11.2557,11.3122,10.9729,11.2557,53482.0],["1999-09-29",11.1991,11.4253,11.1991,11.1991,78345.0],["1999-09-30",11.3122,11.3122,11.086,11.3122,107959.0],["1999-10-01",11.1991,11.1991,10.8597,10.9729,229177.0],["1999-10-04",10.8597,10.9163,10.5204,10.6335,78345.0],["1999-10-05",10.5204,11.086,10.5204,11.0294,89726.0],["1999-10-06",11.0294,11.7081,11.0294,11.7081,165308.0],["1999-10-07",11.7647,12.1041,11.6516,12.0475,179563.0],["1999-10-08",11.9909,12.1041,11.8778,12.0475,42101.0],["1999-10-11",12.1606,12.2738,12.1041,12.2738,58897.0],["1999-10-12",12.1606,12.2172,11.8778,12.1041,61328.0],["1999-10-13",12.1041,12.1041,11.6516,11.9909,61549.0],["1999-10-14",11.8778,12.3303,11.8778,12.2172,198458.0],["1999-10-15",11.9909,11.9909,11.6516,11.7081,138678.0],["1999-10-18",11.6516,11.8213,11.595,11.6516,52598.0],["1999-10-19",11.5385,11.8778,11.5385,11.8778,46410.0],["1999-10-20",11.7647,11.8778,11.7647,11.8213,33040.0],["1999-10-21",11.7647,12.1041,11.7647,12.1041,152159.0],["1999-10-22",12.1606,12.3303,11.9909,12.2172,74256.0],["1999-10-25",12.3303,12.3303,11.086,11.7081,397027.0],["1999-10-26",11.7647,12.1606,11.7081,11.7081,30830.0],["1999-10-27",11.7081,11.9344,11.6516,11.6516,39228.0],["1999-10-28",11.7081,11.8778,11.4253,11.8778,45305.0],["1999-10-29",11.7647,11.9909,11.6516,11.9909,75140.0],["1999-11-01",11.9344,12.2172,11.7647,12.1041,57460.0],["1999-11-02",12.3303,12.6131,12.2172,12.4434,82875.0],["1999-11-03",12.4434,12.6131,12.4434,12.5566,26962.0],["1999-11-04",12.5,12.5566,11.9344,11.9344,85638.0],["1999-11-05",11.9909,11.9909,11.595,11.8778,105638.0],["1999-11-08",11.8213,11.8213,11.3688,11.6516,41990.0],["1999-11-09",11.5385,12.3303,11.5385,11.9909,64201.0],["1999-11-10",11.9909,12.1041,11.8778,11.9909,49504.0],["1999-11-11",11.8778,11.8778,11.5385,11.595,103207.0],["1999-11-12",11.7081,11.8778,11.5385,11.6516,41548.0],["1999-11-15",11.6516,11.9909,11.6516,11.8213,13481.0],["1999-11-16",11.7081,11.9344,11.7081,11.8213,65969.0],["1999-11-17",11.7081,11.8778,11.6516,11.8213,53924.0],["1999-11-18",11.8213,11.9344,11.3688,11.7647,41438.0],["1999-11-19",11.8213,11.8213,11.4253,11.7647,62543.0],["1999-11-22",11.6516,11.7647,11.4253,11.5385,105749.0],["1999-11-23",11.9344,12.0475,11.6516,11.7647,138457.0],["1999-11-24",11.8213,11.9344,11.595,11.7081,56687.0],["1999-11-26",11.7081,11.7081,11.5385,11.595,10608.0],["1999-11-29",11.6516,12.1606,11.5385,11.9344,115141.0],["1999-11-30",11.8213,12.6697,11.4253,12.6697,132048.0],["1999-12-01",12.5566,12.5566,11.7081,12.2172,101771.0],["1999-12-02",12.2172,12.2172,11.7647,11.8213,72488.0],["1999-12-03",11.7647,11.8778,11.7647,11.8213,27515.0],["1999-12-06",11.7647,11.7647,11.0294,11.1991,104644.0],["1999-12-07",11.3122,11.4253,10.6335,10.7466,149838.0],["1999-12-08",10.6335,10.6335,10.4638,10.5769,85638.0],["1999-12-09",10.69,11.0294,10.5204,10.8597,102876.0],["1999-12-10",10.7466,11.086,10.5204,10.8597,185640.0],["1999-12-13",10.7466,10.7466,10.2941,10.5769,88179.0],["1999-12-14",10.6335,10.8032,10.5204,10.8032,354595.0],["1999-12-15",10.69,10.8032,10.3507,10.5204,67405.0],["1999-12-16",10.4072,10.8597,10.2376,10.8597,85196.0],["1999-12-17",10.8597,10.8597,10.181,10.2376,46410.0],["1999-12-20",10.181,11.086,10.1244,10.8032,285532.0],["1999-12-21",10.7466,10.7466,10.2941,10.3507,261996.0],["1999-12-22",10.2376,10.3507,9.7851,10.2941,429293.0],["1999-12-23",10.3507,11.2557,10.2941,11.086,100555.0],["1999-12-27",11.2557,11.2557,10.9163,10.9163,32819.0],["1999-12-28",10.9163,11.1991,10.9163,11.1991,51935.0],["1999-12-29",11.086,11.6516,11.0294,11.6516,44753.0],["1999-12-30",11.5385,11.7081,11.3122,11.6516,67295.0],["1999-12-31",11.5385,11.7647,11.4253,11.7647,77240.0],["2000-01-03",11.7647,11.7647,11.086,11.5385,87848.0],["2000-01-04",11.4819,11.5385,11.1425,11.1425,65969.0],["2000-01-05",11.0294,11.1425,10.8597,11.086,14144.0],["2000-01-06",11.0294,11.0294,10.8597,10.9163,28288.0],["2000-01-07",10.8597,10.9729,10.4072,10.6335,79008.0],["2000-01-10",10.5204,10.5769,10.0679,10.181,51604.0],["2000-01-11",10.1244,10.3507,10.1244,10.2376,37239.0],["2000-01-12",10.1244,10.2376,10.0113,10.1244,27294.0],["2000-01-13",10.0679,10.2376,9.9548,9.9548,88953.0],["2000-01-14",9.9548,10.0679,9.6154,9.6154,159783.0],["2000-01-18",9.6154,9.8982,9.6154,9.6154,47957.0],["2000-01-19",9.6154,9.7285,9.5588,9.6154,58565.0],["2000-01-20",9.7285,10.0113,9.5023,9.9548,56908.0],["2000-01-21",9.8416,9.9548,9.7285,9.8416,56134.0],["2000-01-24",9.7285,10.181,9.276,9.3891,83538.0],["2000-01-25",9.276,9.3326,8.1448,8.4842,167297.0],["2000-01-26",8.4276,8.767,8.1448,8.767,373490.0],["2000-01-27",8.767,9.0498,8.371,8.5973,274372.0],["2000-01-28",8.5973,8.6538,8.2579,8.4276,81549.0],["2000-01-31",8.371,8.5407,7.9186,7.9186,111053.0],["2000-02-01",8.2579,9.8416,8.2579,9.8416,293930.0],["2000-02-02",9.9548,10.3507,9.8416,10.181,996379.0],["2000-02-03",10.181,10.181,9.474,9.8982,229951.0],["2000-02-04",9.7851,9.9548,9.7285,9.7851,316362.0],["2000-02-07",9.7851,9.8982,9.7285,9.8416,111053.0],["2000-02-08",9.8416,9.9548,9.5023,9.6719,126965.0],["2000-02-09",9.6719,9.9548,9.5023,9.8982,30719.0],["2000-02-10",9.7851,9.7851,9.5023,9.6154,58344.0],["2000-02-11",9.6154,9.7285,9.3326,9.3326,37128.0],["2000-02-14",9.2195,9.276,8.7104,8.9932,91052.0],["2000-02-15",8.9367,8.9367,8.4842,8.7104,427967.0],["2000-02-16",8.8235,8.8235,8.5973,8.5973,27294.0],["2000-02-17",8.4842,8.4842,8.0882,8.3145,184093.0],["2000-02-18",8.1448,8.1448,7.4661,7.862,357910.0],["2000-02-22",7.862,8.1448,7.6923,8.0882,216249.0],["2000-02-23",7.9751,8.0317,7.6923,7.9751,153043.0],["2000-02-24",8.0317,8.0317,7.7489,7.7489,52046.0],["2000-02-25",7.7489,8.0882,7.7489,8.0882,105307.0],["2000-02-28",8.0882,8.371,7.9751,8.2014,151054.0],["2000-02-29",8.4276,9.6154,8.4276,9.276,187519.0],["2000-03-01",9.276,9.5023,8.7104,9.0498,57018.0],["2000-03-02",9.0498,9.276,8.8235,9.1629,63759.0],["2000-03-03",9.1629,9.7285,9.1629,9.6719,97793.0],["2000-03-06",9.5588,9.6154,9.3326,9.3891,52930.0],["2000-03-07",9.276,9.276,8.7104,8.9367,75361.0],["2000-03-08",8.9932,9.2195,8.9932,9.2195,164756.0],["2000-03-09",9.2195,9.7851,9.2195,9.6719,82323.0],["2000-03-10",9.6154,9.6154,8.9367,8.9367,265642.0],["2000-03-13",8.9367,9.4457,8.9367,9.4457,41880.0],["2000-03-14",9.3891,9.6719,9.3326,9.4457,67295.0],["2000-03-15",9.3891,9.6154,9.3891,9.5023,98235.0],["2000-03-16",9.3891,9.8982,9.3891,9.8416,101771.0],["2000-03-17",9.7285,9.8416,9.2195,9.276,98677.0],["2000-03-20",9.1629,9.7285,9.1629,9.6719,36023.0],["2000-03-21",9.7285,9.9548,9.6719,9.8982,100776.0],["2000-03-22",9.9548,10.9729,9.9548,10.8597,464874.0],["2000-03-23",10.9163,12.4434,10.9163,12.3869,686979.0],["2000-03-24",12.2738,12.4434,11.7081,11.7081,261333.0],["2000-03-27",11.8213,12.1041,11.7647,11.9909,163209.0],["2000-03-28",11.9344,11.9344,11.4819,11.7647,80002.0],["2000-03-29",11.7081,11.9909,11.6516,11.7647,76024.0],["2000-03-30",11.6516,11.7647,11.3122,11.4253,57129.0],["2000-03-31",11.3688,11.9344,11.3122,11.8778,99782.0],["2000-04-03",11.7647,12.1606,11.595,11.8778,132821.0],["2000-04-04",12.2172,12.3303,11.8778,11.9344,153153.0],["2000-04-05",11.8213,12.1041,11.7081,12.0475,39449.0],["2000-04-06",12.0475,12.4434,12.0475,12.1606,48841.0],["2000-04-07",12.2172,12.6131,12.2172,12.3303,121882.0],["2000-04-10",12.3303,12.8959,12.3303,12.6697,187519.0],["2000-04-11",12.6697,12.6697,12.2738,12.3869,98014.0],["2000-04-12",12.2738,12.2738,11.9344,11.9909,85748.0],["2000-04-13",11.8778,12.1606,11.8778,11.9909,30277.0],["2000-04-14",12.1041,12.1041,10.9163,10.9163,117351.0],["2000-04-17",10.9163,11.1425,10.9163,10.9729,120224.0],["2000-04-18",10.9163,11.6516,10.9163,11.6516,351722.0],["2000-04-19",11.595,11.7081,11.3688,11.595,8951.0],["2000-04-20",11.6516,11.7647,11.595,11.6516,38786.0],["2000-04-24",11.7081,11.7081,11.6516,11.7081,32598.0],["2000-04-25",11.6516,11.8778,11.5385,11.7647,208293.0],["2000-04-26",11.7647,11.8213,11.7081,11.8213,60554.0],["2000-04-27",11.7647,11.8213,11.7081,11.7647,75803.0],["2000-04-28",11.6516,11.8213,11.6516,11.7081,117683.0],["2000-05-01",11.6516,12.3869,11.6516,12.2738,268515.0],["2000-05-02",12.3869,12.8959,12.3869,12.8394,483438.0],["2000-05-03",12.7262,12.7828,12.1041,12.3869,75251.0],["2000-05-04",12.4434,12.4434,11.9909,12.1606,130943.0],["2000-05-05",12.2172,12.2172,11.7647,11.8778,332053.0],["2000-05-08",11.7647,11.8213,11.6516,11.8213,24421.0],["2000-05-09",11.7647,11.7647,11.4253,11.5385,89063.0],["2000-05-10",11.4253,11.4819,11.086,11.4819,156579.0],["2000-05-11",11.3688,11.595,11.3122,11.4253,147960.0],["2000-05-12",11.4819,12.0475,11.4819,11.7647,133484.0],["2000-05-15",11.6516,12.0475,11.5385,12.0475,203431.0],["2000-05-16",12.1606,12.3869,12.1606,12.2738,267521.0],["2000-05-17",12.2172,13.1787,12.0475,13.1787,348849.0],["2000-05-18",13.0656,13.3484,12.5566,12.6131,458244.0],["2000-05-19",12.5,13.1222,12.4434,13.0091,328848.0],["2000-05-22",12.9525,12.9525,12.6131,12.7262,131385.0],["2000-05-23",13.1222,14.7624,13.0656,14.31,987981.0],["2000-05-24",14.3665,15.8937,14.3665,14.5928,846541.0],["2000-05-25",14.3665,14.9321,14.2534,14.7624,619353.0],["2000-05-26",14.7624,14.7624,14.31,14.4231,168844.0],["2000-05-30",14.31,14.4796,14.1968,14.4231,237686.0],["2000-05-31",14.4231,14.4231,13.9706,13.9706,128401.0],["2000-06-01",14.0271,14.0271,13.8575,13.914,182878.0],["2000-06-02",14.0271,14.7059,14.0271,14.3665,300560.0],["2000-06-05",14.4796,15.0452,14.4796,14.9887,118456.0],["2000-06-06",14.8756,15.2715,14.7624,14.9887,181110.0],["2000-06-07",14.9321,15.3281,14.819,14.9887,362551.0],["2000-06-08",14.9887,15.1584,14.9887,14.9887,136026.0],["2000-06-09",14.9321,14.9321,14.4796,14.5362,49173.0],["2000-06-12",14.5928,14.5928,13.1222,13.1787,257576.0],["2000-06-13",13.1222,13.8009,13.1222,13.6878,163761.0],["2000-06-14",13.8009,14.0271,13.4615,13.5181,48841.0],["2000-06-15",13.5181,14.0271,13.405,13.7443,115915.0],["2000-06-16",13.6312,13.8575,13.2353,13.2919,103981.0],["2000-06-19",13.1787,13.2919,13.0656,13.2919,49283.0],["2000-06-20",13.1787,13.4615,13.1222,13.4615,86080.0],["2000-06-21",13.3484,13.6312,13.3484,13.5747,48068.0],["2000-06-22",13.6878,13.8009,13.4615,13.6312,129727.0],["2000-06-23",13.6312,13.8575,13.5747,13.7443,106522.0],["2000-06-26",13.6878,13.914,13.6878,13.8575,111937.0],["2000-06-27",13.8009,14.0271,13.8009,13.9706,118898.0],["2000-06-28",13.914,14.0837,13.8575,14.0837,67295.0],["2000-06-29",14.0271,14.2534,14.0271,14.2534,270836.0],["2000-06-30",14.1968,14.819,14.1968,14.5362,320340.0],["2000-07-03",14.4796,14.819,14.4796,14.7059,32598.0],["2000-07-05",14.7624,15.1018,14.6493,15.1018,121108.0],["2000-07-06",15.2149,15.3281,14.9321,15.3281,217354.0],["2000-07-07",15.3281,15.5543,15.1584,15.2715,178126.0],["2000-07-10",15.3281,15.3846,15.1018,15.1584,154700.0],["2000-07-11",15.0452,15.1584,14.9321,15.1584,440785.0],["2000-07-12",15.1018,16.2896,15.1018,16.233,685874.0],["2000-07-13",16.1199,16.233,16.0068,16.0068,481117.0],["2000-07-14",15.8937,15.8937,14.8756,14.9887,287853.0],["2000-07-17",14.9321,14.9321,14.6493,14.819,172491.0],["2000-07-18",14.819,14.819,14.4231,14.4231,147297.0],["2000-07-19",14.4796,14.4796,14.1403,14.1968,50720.0],["2000-07-20",14.2534,14.2534,14.0837,14.0837,21106.0],["2000-07-21",14.1968,14.1968,13.914,14.1968,85748.0],["2000-07-24",14.1403,14.1403,13.6878,13.8009,91384.0],["2000-07-25",13.6878,13.8009,13.4615,13.5747,64753.0],["2000-07-26",13.5747,13.5747,13.1222,13.2353,52709.0],["2000-07-27",13.1222,13.2353,13.0091,13.1222,38786.0],["2000-07-28",13.0656,13.7443,13.0656,13.4615,223321.0],["2000-07-31",13.5747,13.8009,13.4615,13.8009,34697.0],["2000-08-01",13.6878,13.9706,13.6312,13.9706,96688.0],["2000-08-02",13.8575,13.9706,13.8009,13.8575,38565.0],["2000-08-03",13.8009,13.9706,13.7443,13.8009,80665.0],["2000-08-04",13.7443,13.914,13.5747,13.914,158126.0],["2000-08-07",13.914,13.914,13.4615,13.5181,45747.0],["2000-08-08",13.5181,13.5747,13.2353,13.4615,120666.0],["2000-08-09",13.3484,14.2534,13.3484,14.1403,64422.0],["2000-08-10",14.0271,14.0271,13.6878,13.6878,58786.0],["2000-08-11",13.6878,14.9321,13.5181,13.8009,133705.0],["2000-08-14",13.914,13.914,13.1222,13.5181,65085.0],["2000-08-15",13.5181,13.5747,13.0656,13.0656,65306.0],["2000-08-16",12.9525,12.9525,12.6697,12.9525,120003.0],["2000-08-17",12.8959,13.0091,12.7828,13.0091,45416.0],["2000-08-18",13.0091,13.0091,12.6697,12.6697,44090.0],["2000-08-21",12.6697,12.6697,12.1606,12.2172,108622.0],["2000-08-22",12.3303,13.4615,12.2738,13.3484,452940.0],["2000-08-23",13.2353,13.4615,12.7262,12.9525,162435.0],["2000-08-24",12.8394,13.1222,12.7828,13.1222,228514.0],["2000-08-25",13.3484,13.3484,13.2353,13.2353,195917.0],["2000-08-28",13.2919,14.0837,13.2353,14.0837,162656.0],["2000-08-29",14.1968,14.819,14.1968,14.5928,235586.0],["2000-08-30",14.5928,14.6493,13.9706,14.1968,355479.0],["2000-08-31",14.31,14.7059,14.2534,14.6493,116467.0],["2000-09-01",14.6493,15.5543,14.6493,15.4412,199011.0],["2000-09-05",15.4977,15.6109,15.3846,15.4977,185309.0],["2000-09-06",15.4977,15.7805,15.4412,15.4977,102544.0],["2000-09-07",15.4977,15.8371,15.4977,15.724,190060.0],["2000-09-08",15.8371,15.8937,15.4412,15.8371,270504.0],["2000-09-11",15.724,15.9502,15.4977,15.8371,64311.0],["2000-09-12",15.8371,16.4027,15.8371,16.4027,567970.0],["2000-09-13",16.4027,16.4027,16.1765,16.4027,392386.0],["2000-09-14",16.4593,16.6855,16.4593,16.6855,119451.0],["2000-09-15",16.5724,16.7421,16.4027,16.6855,120335.0],["2000-09-18",16.4593,16.6855,16.2896,16.2896,105307.0],["2000-09-19",16.1765,16.1765,15.724,15.724,16796.0],["2000-09-20",15.724,15.724,15.1018,15.1584,65748.0],["2000-09-21",15.0452,15.8937,14.9321,15.8371,150833.0],["2000-09-22",15.8371,16.233,15.724,16.1199,80002.0],["2000-09-25",16.233,16.5158,15.724,15.7805,104533.0],["2000-09-26",16.0068,16.0068,15.5543,15.8937,47073.0],["2000-09-27",16.0068,16.1765,16.0068,16.1199,129064.0],["2000-09-28",16.0633,16.1199,15.724,15.9361,68510.0],["2000-09-29",15.8371,15.8371,15.2715,15.3281,122324.0],["2000-10-02",15.3846,15.8371,15.0452,15.8371,342661.0],["2000-10-03",15.8371,15.8937,15.5543,15.5543,194259.0],["2000-10-04",15.4412,15.5543,15.2715,15.4412,69726.0],["2000-10-05",15.4977,16.2896,15.4977,15.9502,82875.0],["2000-10-06",15.8937,16.4027,15.8937,16.233,116909.0],["2000-10-09",16.1199,16.233,15.7805,15.8371,107848.0],["2000-10-10",15.724,15.8371,15.3846,15.6674,276803.0],["2000-10-11",15.6109,15.6109,15.0452,15.3281,56245.0],["2000-10-12",15.2149,15.2149,14.4231,14.6493,178347.0],["2000-10-13",14.2534,14.7059,14.1403,14.6493,98124.0],["2000-10-16",14.7624,15.1018,14.7059,15.0452,47736.0],["2000-10-17",14.9321,14.9321,14.3665,14.3665,49504.0],["2000-10-18",14.2534,14.6493,14.2534,14.5362,33924.0],["2000-10-19",14.5928,14.5928,14.4796,14.4796,33150.0],["2000-10-20",14.5362,14.5362,14.4231,14.5362,31161.0],["2000-10-23",14.5362,14.5362,14.2534,14.4231,90942.0],["2000-10-24",14.31,14.4231,14.2534,14.3665,105749.0],["2000-10-25",14.3665,14.3665,14.2534,14.3665,33482.0],["2000-10-26",14.31,14.3665,14.1403,14.31,150170.0],["2000-10-27",14.1968,14.3665,14.0554,14.2534,44642.0],["2000-10-30",14.2534,14.7059,14.2534,14.6493,556810.0],["2000-10-31",14.7059,16.0633,14.7059,16.0633,179784.0],["2000-11-01",15.9502,16.0633,15.724,15.8371,73704.0],["2000-11-02",15.7805,16.1765,15.7805,16.1765,141330.0],["2000-11-03",16.0633,16.1765,15.8371,16.0633,97019.0],["2000-11-06",16.2896,17.2511,16.2896,17.1946,685984.0],["2000-11-07",17.1946,18.6652,17.1946,17.8167,713720.0],["2000-11-08",17.7602,18.552,17.6471,18.043,585761.0],["2000-11-09",18.043,18.043,17.5339,17.9864,116578.0],["2000-11-10",17.8733,17.8733,17.2511,17.7602,60223.0],["2000-11-13",17.7602,17.7602,17.2511,17.3077,254040.0],["2000-11-14",17.3643,18.043,17.3643,18.043,481228.0],["2000-11-15",17.9299,17.9299,17.6471,17.6471,209177.0],["2000-11-16",17.7602,19.0611,17.7036,18.6652,692393.0],["2000-11-17",18.8914,19.457,18.8914,19.1176,398795.0],["2000-11-20",18.552,19.0045,18.3824,18.948,220779.0],["2000-11-21",18.8348,18.8914,18.6086,18.6652,115804.0],["2000-11-22",18.4955,18.4955,18.043,18.2127,98456.0],["2000-11-24",18.0995,18.7783,18.0995,18.7783,59781.0],["2000-11-27",18.948,20.5882,18.8914,20.5317,418574.0],["2000-11-28",20.1923,20.4751,19.4005,19.6267,362330.0],["2000-11-29",19.457,19.8529,19.4005,19.7398,152822.0],["2000-11-30",19.7964,19.7964,19.0611,19.2873,212271.0],["2000-12-01",19.3439,19.6833,19.2308,19.6267,212602.0],["2000-12-04",19.7964,19.9095,19.2873,19.9095,199342.0],["2000-12-05",20.3054,21.267,20.3054,20.7014,466863.0],["2000-12-06",20.7014,21.0407,20.4186,20.4751,485095.0],["2000-12-07",21.7195,21.7195,20.4186,20.4751,783777.0],["2000-12-08",20.5882,20.7579,19.6267,19.8529,238680.0],["2000-12-11",19.8529,19.9095,19.3439,19.9095,169728.0],["2000-12-12",19.9095,21.6629,19.8529,21.6629,1430865.0],["2000-12-13",21.5498,21.6063,20.9276,21.4367,496145.0],["2000-12-14",21.3801,21.5498,20.6448,20.7014,265200.0],["2000-12-15",20.2489,20.362,20.0792,20.3054,320561.0],["2000-12-18",20.7014,21.267,20.5317,21.267,424320.0],["2000-12-19",21.267,21.267,20.362,20.362,95251.0],["2000-12-20",20.362,20.362,19.9095,20.0792,357136.0],["2000-12-21",20.0792,20.5882,20.0792,20.2489,444321.0],["2000-12-22",20.1923,20.7014,20.1923,20.3054,135915.0],["2000-12-26",20.362,21.267,20.3054,21.1538,122876.0],["2000-12-27",21.267,21.3235,20.9276,21.1538,86632.0],["2000-12-28",21.0973,22.5679,21.0973,22.3416,149728.0],["2000-12-29",22.1719,22.1719,20.5317,22.1154,209619.0],["2001-01-02",22.0023,22.0588,20.8145,20.9842,143982.0],["2001-01-03",20.871,23.0204,20.5317,22.8507,477692.0],["2001-01-04",22.8507,23.6425,22.7941,23.3597,735709.0],["2001-01-05",23.3032,23.3597,22.3982,22.681,222326.0],["2001-01-08",22.6244,23.7557,22.6244,22.7941,271499.0],["2001-01-09",22.7941,22.7941,21.1538,21.8326,214370.0],["2001-01-10",21.7195,22.2851,21.6063,21.776,199895.0],["2001-01-11",21.8891,21.8891,21.0973,21.776,215254.0],["2001-01-12",21.776,22.6244,21.776,22.3982,214149.0],["2001-01-16",22.4548,23.5294,22.4548,23.1335,370175.0],["2001-01-17",23.19,23.8688,23.19,23.5294,498687.0],["2001-01-18",23.7557,23.8688,22.5679,22.5679,277245.0],["2001-01-19",22.4548,22.7941,19.9661,20.4751,443768.0],["2001-01-22",20.5882,20.7014,18.7783,20.362,629298.0],["2001-01-23",20.6448,21.6063,20.362,21.4367,171607.0],["2001-01-24",21.6629,21.7195,20.8145,21.7195,214923.0],["2001-01-25",21.7195,21.7195,20.9276,21.1538,96356.0],["2001-01-26",21.1538,21.1538,19.7964,20.4186,171717.0],["2001-01-29",20.5882,20.6335,19.276,20.2262,485869.0],["2001-01-30",20.362,23.5294,20.362,23.4389,789854.0],["2001-01-31",23.5294,23.9819,22.3529,22.6968,615706.0],["2001-02-01",22.6606,23.9729,22.6606,23.5385,617695.0],["2001-02-02",23.5385,23.9729,23.0769,23.0769,194922.0],["2001-02-05",23.1674,23.3032,22.0814,22.7602,145087.0],["2001-02-06",22.9864,23.6652,22.9864,23.5294,392938.0],["2001-02-07",23.6199,24.8869,23.6199,24.4706,348959.0],["2001-02-08",24.4344,24.8416,23.8914,24.0362,327633.0],["2001-02-09",24.0362,24.0362,23.3032,23.9005,150391.0],["2001-02-12",23.8009,23.9457,23.3213,23.9457,79892.0],["2001-02-13",23.8462,24.8688,23.7104,23.7376,132379.0],["2001-02-14",23.4389,23.8009,23.3937,23.6199,131606.0],["2001-02-15",23.5294,24.543,23.5294,24.4344,175474.0],["2001-02-16",24.3439,24.3439,22.8959,23.8914,202436.0],["2001-02-20",23.8009,24.4344,23.8009,24.0452,295588.0],["2001-02-21",24.2081,24.6516,22.8054,23.4389,352495.0],["2001-02-22",23.3484,23.3575,21.7195,22.4887,485427.0],["2001-02-23",22.0814,22.9412,22.0362,22.8959,329732.0],["2001-02-26",23.5294,23.5294,22.6425,23.0769,406088.0],["2001-02-27",22.8959,22.8959,21.7195,22.1719,191718.0],["2001-02-28",22.0362,22.4887,21.9819,22.1719,559020.0],["2001-03-01",22.1719,22.1719,19.638,21.2217,479460.0],["2001-03-02",20.9955,22.5792,20.724,22.5701,399237.0],["2001-03-05",22.6244,22.6244,21.5656,21.7195,171496.0],["2001-03-06",21.9457,23.1222,21.9457,22.9864,368297.0],["2001-03-07",24.4344,24.4344,22.9864,23.8914,590291.0],["2001-03-08",23.8009,24.5701,23.7104,24.2172,398574.0],["2001-03-09",24.2262,24.2262,23.5294,23.8009,254924.0],["2001-03-12",23.8914,24.19,23.1674,23.8462,258239.0],["2001-03-13",23.6652,23.6742,22.7602,23.4389,614380.0],["2001-03-14",23.2127,23.9819,22.9412,22.9502,249841.0],["2001-03-15",22.9502,23.6652,22.6244,23.4389,209066.0],["2001-03-16",23.3937,23.4027,22.3982,22.6244,693719.0],["2001-03-19",22.6244,23.1222,22.3982,22.9321,173596.0],["2001-03-20",22.8054,24.3891,22.8054,23.5747,249399.0],["2001-03-21",24.3439,24.3439,22.7149,22.7149,430287.0],["2001-03-22",22.7602,22.8145,21.81,22.2172,209398.0],["2001-03-23",22.4434,23.7104,22.4434,23.5113,164535.0],["2001-03-26",23.5294,24.2081,23.2127,24.181,212823.0],["2001-03-27",24.0724,25.276,23.8009,24.9774,455923.0],["2001-03-28",24.9774,24.9774,24.2081,24.2534,510179.0],["2001-03-29",24.3891,25.2398,24.3439,24.8959,329180.0],["2001-03-30",24.8959,25.2489,24.4434,24.7964,313931.0],["2001-04-02",24.7964,24.7964,23.457,24.0271,174590.0],["2001-04-03",24.0271,24.0724,23.0769,23.0769,193707.0],["2001-04-04",23.1674,23.4932,21.4932,22.6244,455039.0],["2001-04-05",22.6335,23.1403,22.4434,22.5339,437691.0],["2001-04-06",22.6244,22.7692,21.81,22.371,175143.0],["2001-04-09",22.2624,22.9412,22.2624,22.5068,103870.0],["2001-04-10",22.4434,23.0769,22.4434,22.4525,112268.0],["2001-04-11",22.5339,22.6244,22.3529,22.3801,96135.0],["2001-04-12",22.3529,23.9819,21.9005,23.9819,650845.0],["2001-04-16",23.7557,23.9367,23.1222,23.5204,198237.0],["2001-04-17",23.3484,23.3846,22.8507,23.3032,168844.0],["2001-04-18",23.3484,24.6425,23.3484,23.6199,179010.0],["2001-04-19",23.8462,24.362,23.8009,24.2534,153706.0],["2001-04-20",24.1176,24.1176,23.6199,23.7828,94920.0],["2001-04-23",23.6471,24.0724,23.0769,23.3032,198016.0],["2001-04-24",23.5294,23.5294,22.1629,22.2986,242216.0],["2001-04-25",22.1719,22.9412,22.1719,22.8778,141551.0],["2001-04-26",22.8688,23.9367,22.4434,23.6652,211387.0],["2001-04-27",24.8869,25.3394,24.4796,24.9774,325423.0],["2001-04-30",25.3394,26.2443,24.8416,25.8824,341003.0],["2001-05-01",25.3394,25.6471,24.8869,25.1584,415922.0],["2001-05-02",25.2941,25.8371,25.1131,25.5113,189839.0],["2001-05-03",25.5023,25.5023,23.2127,24.7964,355700.0],["2001-05-04",24.7059,24.8869,24.2986,24.5249,159341.0],["2001-05-07",24.4253,26.1086,24.4253,25.4299,250946.0],["2001-05-08",25.4299,26.3348,25.2489,25.8643,197685.0],["2001-05-09",25.8643,26.4706,25.8643,26.1086,254371.0],["2001-05-10",26.1176,27.6199,26.1176,27.1041,478355.0],["2001-05-11",27.1131,27.1131,26.5158,26.7511,224757.0],["2001-05-14",26.5249,27.3303,26.3348,27.2851,348959.0],["2001-05-15",27.4661,27.9548,27.2398,27.8824,1482247.0],["2001-05-16",27.9186,28.4615,27.8371,28.2805,264427.0],["2001-05-17",28.2805,28.6878,28.0543,28.4253,154700.0],["2001-05-18",28.2805,28.2805,27.5204,27.7195,223100.0],["2001-05-21",27.6018,28.2715,27.3756,28.0543,297135.0],["2001-05-22",28.733,29.1403,27.5475,29.0317,577915.0],["2001-05-23",29.9095,30.4525,26.3801,27.2941,883890.0],["2001-05-24",27.6923,28.3258,27.6018,28.3258,640569.0],["2001-05-25",28.3258,28.5611,27.1493,27.9095,178789.0],["2001-05-29",27.9095,28.5068,27.9095,28.2353,157352.0],["2001-05-30",28.4615,29.095,27.6018,27.8281,267521.0],["2001-05-31",27.3756,27.7195,26.7421,27.4661,251388.0],["2001-06-01",27.5566,28.2353,26.9231,28.19,203652.0],["2001-06-04",28.371,28.9593,27.9638,28.8507,403657.0],["2001-06-05",28.8597,29.5475,28.6878,28.9593,177795.0],["2001-06-06",29.1403,29.1403,28.8235,29.0679,107848.0],["2001-06-07",29.0679,29.0769,28.3529,28.8869,157352.0],["2001-06-08",29.095,30.2262,29.0045,30.2262,210171.0],["2001-06-11",30.2262,30.2262,28.733,29.3213,180005.0],["2001-06-12",30.0905,30.0905,29.4299,29.9095,279344.0],["2001-06-13",30.0905,30.5882,30.0452,30.2896,248294.0],["2001-06-14",30.4072,30.4072,30.0,30.2262,278902.0],["2001-06-15",30.4525,30.4525,30.1086,30.3439,274151.0],["2001-06-18",30.362,30.7692,30.1357,30.7692,263874.0],["2001-06-19",30.543,30.6335,30.0452,30.1448,110279.0],["2001-06-20",30.1448,30.6154,30.0452,30.5158,199784.0],["2001-06-21",30.6787,31.1765,30.6787,31.1403,241001.0],["2001-06-22",31.6742,31.6742,30.0452,30.1538,518024.0],["2001-06-25",30.1538,30.5339,29.7285,29.8643,282770.0],["2001-06-26",29.7285,29.7285,28.5973,29.4118,424210.0],["2001-06-27",29.5023,29.9367,29.3665,29.5475,246084.0],["2001-06-28",29.5475,30.5339,29.5475,30.5339,255366.0],["2001-06-29",30.6335,30.6335,29.5928,30.4072,360783.0],["2001-07-02",30.4072,30.4072,29.6833,30.3167,269289.0],["2001-07-03",29.8643,30.0905,29.7285,29.9819,76245.0],["2001-07-05",29.8643,30.181,29.8281,29.8824,69726.0],["2001-07-06",29.819,29.819,27.3756,27.8281,543550.0],["2001-07-09",27.8281,27.9638,27.1312,27.3213,360893.0],["2001-07-10",27.3213,27.6018,25.0226,25.0679,833944.0],["2001-07-11",25.0679,26.3348,25.0498,26.1991,689299.0],["2001-07-12",26.6968,28.1086,26.5158,28.1086,430840.0],["2001-07-13",28.0181,28.6878,27.9638,28.5973,293709.0],["2001-07-16",28.371,28.4253,27.3303,27.7014,237907.0],["2001-07-17",27.7014,28.1448,27.4661,28.0543,255808.0],["2001-07-18",27.6018,27.9005,27.5747,27.6471,183762.0],["2001-07-19",27.6471,28.4525,27.6471,28.19,151496.0],["2001-07-20",28.0995,29.4208,28.0995,29.3665,305975.0],["2001-07-23",29.3665,29.6652,29.1855,29.4118,302991.0],["2001-07-24",29.3665,29.5294,28.733,28.8235,441779.0],["2001-07-25",28.8235,28.8597,28.3529,28.4253,248625.0],["2001-07-26",28.4253,29.1765,28.3529,29.1403,188734.0],["2001-07-27",29.1403,29.1403,28.6787,28.9955,226083.0],["2001-07-30",29.0045,29.4118,29.0045,29.1403,133595.0],["2001-07-31",29.1403,29.7285,29.1403,29.457,154811.0],["2001-08-01",29.457,29.457,27.6018,27.6109,492057.0],["2001-08-02",27.7828,28.0181,26.3801,26.5611,765213.0],["2001-08-03",26.5611,26.5973,24.0633,24.8688,975384.0],["2001-08-06",19.9548,21.5385,19.1493,19.638,5576825.0],["2001-08-07",19.638,19.9095,18.371,19.6923,2068339.0],["2001-08-08",19.6018,19.8914,19.3213,19.4751,543439.0],["2001-08-09",19.4118,19.5928,19.3213,19.5747,431061.0],["2001-08-10",19.5928,19.819,19.2308,19.4118,184314.0],["2001-08-13",19.4027,19.9548,19.267,19.4389,300671.0],["2001-08-14",19.5928,20.362,19.457,20.0543,400673.0],["2001-08-15",20.0905,21.1312,20.0905,21.0407,501118.0],["2001-08-16",20.4525,21.086,20.4525,20.905,405093.0],["2001-08-17",20.8145,21.2217,20.181,20.2715,669188.0],["2001-08-20",19.9095,21.2398,19.9095,21.1946,400342.0],["2001-08-21",21.1312,21.1403,20.4706,20.5701,254703.0],["2001-08-22",20.362,20.9502,20.362,20.9502,571396.0],["2001-08-23",20.9502,21.4208,20.9412,21.0317,439348.0],["2001-08-24",20.9955,22.0814,20.9683,21.9186,473161.0],["2001-08-27",22.2805,22.6697,22.19,22.3891,935162.0],["2001-08-28",22.9412,23.3484,21.448,21.7104,1165223.0],["2001-08-29",21.7195,21.7195,20.8145,20.9864,721013.0],["2001-08-30",20.8235,20.8869,20.181,20.181,484985.0],["2001-08-31",20.4072,20.8145,20.4072,20.8145,315809.0],["2001-09-04",20.8597,21.086,20.4525,20.905,451503.0],["2001-09-05",20.905,20.9502,20.0,20.5882,328185.0],["2001-09-06",20.4977,20.4977,19.5023,19.5113,188955.0],["2001-09-07",19.2308,19.2308,18.4615,18.5701,683885.0],["2001-09-10",18.552,18.9864,18.4434,18.4615,225420.0],["2001-09-17",17.1946,17.2036,16.6063,16.6063,292273.0],["2001-09-18",16.5611,16.6063,15.3846,15.3846,783445.0],["2001-09-19",15.5656,15.629,15.2489,15.4299,531947.0],["2001-09-20",15.3846,15.5204,14.8869,15.0498,179894.0],["2001-09-21",14.8869,15.4751,14.4344,15.4751,347191.0],["2001-09-24",15.3484,16.1991,15.3484,16.1538,237796.0],["2001-09-25",16.0633,16.1538,15.6561,16.0181,585429.0],["2001-09-26",15.9729,15.9909,15.1131,15.276,248957.0],["2001-09-27",14.4796,14.6606,14.2534,14.3891,582335.0],["2001-09-28",14.4977,14.9321,14.3891,14.7059,309953.0],["2001-10-01",14.7059,14.7059,14.1629,14.2534,584987.0],["2001-10-02",14.2534,14.6606,14.2081,14.5339,255255.0],["2001-10-03",14.5339,16.4706,14.3439,16.4706,745323.0],["2001-10-04",16.4706,16.6516,15.5656,15.5656,541892.0],["2001-10-05",15.7466,15.9276,15.0226,15.4751,304096.0],["2001-10-08",15.5656,15.7828,15.4299,15.6923,139893.0],["2001-10-09",15.6923,16.1991,15.6561,15.7919,369512.0],["2001-10-10",15.7014,16.8326,15.6109,16.7692,213818.0],["2001-10-11",16.8145,17.6471,16.8054,16.8688,770627.0],["2001-10-12",17.0136,17.0588,16.181,16.5158,317798.0],["2001-10-15",16.5611,16.5973,15.8824,15.9276,305091.0],["2001-10-16",15.9186,16.1086,15.8914,16.0362,420232.0],["2001-10-17",16.1086,16.3801,16.0091,16.1086,362109.0],["2001-10-18",16.0181,16.19,15.3665,15.7919,602115.0],["2001-10-19",15.7466,16.0633,15.5928,16.0,270946.0],["2001-10-22",15.8824,16.1991,15.7466,15.8733,212492.0],["2001-10-23",15.7919,16.0181,15.7919,15.8824,184204.0],["2001-10-24",15.8824,15.8824,15.3846,15.3846,80223.0],["2001-10-25",15.1584,15.9276,14.9864,15.8824,135805.0],["2001-10-26",15.8824,16.2715,15.4751,16.2715,185309.0],["2001-10-29",16.2896,16.7421,16.0633,16.1991,501449.0],["2001-10-30",16.2896,16.2896,15.3665,15.5656,282217.0],["2001-10-31",16.0633,16.5611,16.0633,16.5158,234481.0],["2001-11-01",16.4706,16.6516,16.2896,16.4615,78013.0],["2001-11-02",16.5158,17.2036,16.5068,17.1765,244316.0],["2001-11-05",17.1765,17.5294,17.1312,17.3575,243432.0],["2001-11-06",17.3303,17.7647,17.1493,17.7647,183320.0],["2001-11-07",17.7195,17.7195,17.3937,17.5656,157794.0],["2001-11-08",17.7466,17.9005,17.5113,17.6471,167960.0],["2001-11-09",17.6018,17.9819,17.6018,17.8009,336252.0],["2001-11-12",17.81,17.8914,17.6471,17.7376,155474.0],["2001-11-13",18.19,18.5068,18.1357,18.4615,273377.0],["2001-11-14",18.552,19.3213,18.371,19.1493,164756.0],["2001-11-15",19.2308,19.7104,19.2308,19.3032,235918.0],["2001-11-16",19.1403,19.3665,18.9231,19.0498,301002.0],["2001-11-19",18.914,19.7738,18.914,19.7647,204867.0],["2001-11-20",19.819,20.7692,19.819,20.6154,307964.0],["2001-11-21",20.6154,20.6154,19.9819,19.9909,159673.0],["2001-11-23",20.1357,20.5882,20.1357,20.5611,67405.0],["2001-11-26",20.4977,21.3756,20.362,21.1765,502333.0],["2001-11-27",18.7783,19.1403,16.4706,17.1946,3753464.0],["2001-11-28",17.0136,17.9638,17.0136,17.4389,1453849.0],["2001-11-29",17.3937,17.4118,16.5158,17.0588,494819.0],["2001-11-30",17.0588,17.3756,16.5701,17.3756,948090.0],["2001-12-03",17.1946,17.8281,16.9864,17.6923,879801.0],["2001-12-04",17.6471,18.0995,17.3846,18.0995,483217.0],["2001-12-05",18.0995,18.733,18.0995,18.4344,522223.0],["2001-12-06",18.552,18.9593,18.552,18.9502,282549.0],["2001-12-07",18.914,18.914,18.4615,18.4706,227078.0],["2001-12-10",18.19,18.2172,17.8733,18.0091,429624.0],["2001-12-11",18.0543,18.2353,18.0091,18.0995,256250.0],["2001-12-12",18.0995,18.2172,17.9367,18.1086,169618.0],["2001-12-13",18.1086,18.19,17.8281,17.9638,236912.0],["2001-12-14",17.9186,18.1991,17.9186,17.9909,173375.0],["2001-12-17",18.0543,18.0543,17.7828,17.81,341445.0],["2001-12-18",17.9186,18.3258,17.8914,18.3258,398353.0],["2001-12-19",18.2805,18.4615,17.8462,18.1267,425536.0],["2001-12-20",18.1267,18.2353,17.9186,17.9367,271609.0],["2001-12-21",18.0543,18.2896,17.9276,18.1991,314483.0],["2001-12-24",18.2805,18.8959,18.19,18.6878,154811.0],["2001-12-26",18.6425,18.7692,18.371,18.3801,141330.0],["2001-12-27",18.552,19.095,18.552,18.6335,145308.0],["2001-12-28",18.6335,19.2308,18.6335,19.0317,237796.0],["2001-12-31",19.0498,19.1674,18.552,18.7873,118567.0],["2002-01-02",18.7783,18.7964,17.9186,18.0995,409734.0],["2002-01-03",18.2353,18.552,18.0362,18.2624,268626.0],["2002-01-04",18.19,18.4072,18.1629,18.181,134368.0],["2002-01-07",18.19,18.2443,17.9095,18.0724,108953.0],["2002-01-08",18.0091,19.3665,17.9819,19.3213,346418.0],["2002-01-09",20.8145,20.9502,20.371,20.4525,959693.0],["2002-01-10",20.362,20.7149,19.7738,19.9095,336583.0],["2002-01-11",19.9548,20.3167,19.5566,19.6018,147739.0],["2002-01-14",19.6018,19.6199,19.2398,19.3213,84201.0],["2002-01-15",19.3665,19.457,19.2398,19.3665,62985.0],["2002-01-16",19.3665,19.3665,18.8688,19.0407,212602.0],["2002-01-17",19.0407,20.0633,19.0407,20.0,282438.0],["2002-01-18",20.0,21.0407,20.0,20.3891,392607.0],["2002-01-22",20.3982,20.8145,20.3801,20.6154,403104.0],["2002-01-23",20.5882,21.1584,20.4525,21.1403,366087.0],["2002-01-24",21.1403,22.1629,21.086,22.1357,505648.0],["2002-01-25",22.0814,22.2624,21.5294,22.2262,276803.0],["2002-01-28",22.2262,22.4887,21.6742,22.4887,304096.0],["2002-01-29",22.4887,22.4887,21.629,21.6833,173706.0],["2002-01-30",21.6833,21.9548,21.5385,21.8824,133374.0],["2002-01-31",21.8914,23.0226,21.81,22.9683,471062.0],["2002-02-01",23.4389,23.6199,22.3982,22.4072,219453.0],["2002-02-04",22.3982,22.3982,21.629,21.6471,124423.0],["2002-02-05",21.6471,22.2805,20.4525,21.81,813059.0],["2002-02-06",21.9005,22.3982,21.448,21.448,175364.0],["2002-02-07",21.3575,22.2624,21.3575,21.9729,208624.0],["2002-02-08",21.9729,22.2805,21.9186,21.9909,171717.0],["2002-02-11",21.9909,22.0814,21.7195,21.7195,173596.0],["2002-02-12",21.7195,21.7195,20.9955,21.267,371170.0],["2002-02-13",21.3575,21.7647,21.3575,21.7195,156800.0],["2002-02-14",21.7195,21.81,21.2308,21.2398,76798.0],["2002-02-15",21.2398,21.267,20.905,20.9321,212823.0],["2002-02-19",20.724,21.267,20.6878,21.2489,254703.0],["2002-02-20",21.1312,21.5837,20.7511,21.5837,105417.0],["2002-02-21",21.5385,22.0181,21.1946,21.9186,146744.0],["2002-02-22",21.9005,22.5339,21.8824,22.362,124534.0],["2002-02-25",22.3077,22.5701,22.1448,22.3982,99782.0],["2002-02-26",22.4434,23.2489,22.4434,22.6244,484322.0],["2002-02-27",22.6878,22.7421,22.5158,22.6063,127407.0],["2002-02-28",22.6154,22.6244,22.1267,22.2443,204536.0],["2002-03-01",22.3167,22.6063,22.2715,22.6063,94699.0],["2002-03-04",22.6063,22.6244,22.3982,22.4525,259786.0],["2002-03-05",22.4344,22.4434,21.6199,21.629,215586.0],["2002-03-06",22.1719,22.6335,21.9909,22.552,629408.0],["2002-03-07",23.3032,24.4344,23.3032,24.4344,833060.0],["2002-03-08",24.8416,25.5656,24.8416,24.8869,573274.0],["2002-03-11",24.8869,24.8869,23.9819,24.3439,406972.0],["2002-03-12",24.0271,24.724,23.9819,24.6516,484653.0],["2002-03-13",24.6516,24.8778,24.3529,24.7783,337799.0],["2002-03-14",24.8869,24.8869,24.6787,24.8869,311721.0],["2002-03-15",24.5701,25.276,24.4434,25.2036,445647.0],["2002-03-18",25.3213,25.4118,25.1855,25.3394,395701.0],["2002-03-19",25.3394,25.4299,25.276,25.3484,486421.0],["2002-03-20",24.9321,25.4751,24.9321,25.4751,482443.0],["2002-03-21",25.4751,25.6109,25.1765,25.4661,198127.0],["2002-03-22",25.2941,25.2941,24.7964,24.8507,207740.0],["2002-03-25",24.8507,25.0498,24.0633,24.362,262769.0],["2002-03-26",24.3891,24.6606,24.2624,24.4344,189287.0],["2002-03-27",24.5249,25.267,24.4525,25.2036,167408.0],["2002-03-28",25.2036,25.2127,24.7873,24.9502,187961.0],["2002-04-01",24.9321,24.9774,23.7557,23.8914,236360.0],["2002-04-02",23.8914,23.8914,22.8507,22.9864,458023.0],["2002-04-03",22.9864,23.8281,22.9864,23.5747,306527.0],["2002-04-04",24.2081,24.5249,24.0,24.5068,397137.0],["2002-04-05",24.4344,24.6516,24.2986,24.4796,206967.0],["2002-04-08",24.3439,24.6244,24.2081,24.5792,148402.0],["2002-04-09",24.5792,25.4118,24.5249,25.1131,324207.0],["2002-04-10",25.1131,25.2036,24.7964,25.2036,142545.0],["2002-04-11",25.2489,25.4118,24.7964,24.8778,444210.0],["2002-04-12",25.1584,25.2489,25.0679,25.1855,193928.0],["2002-04-15",25.1584,25.2851,24.3439,24.4525,160888.0],["2002-04-16",24.4706,24.6606,24.1448,24.5792,223210.0],["2002-04-17",24.5792,25.0498,24.5792,24.9774,183430.0],["2002-04-18",24.9321,24.9774,24.5068,24.7511,213044.0],["2002-04-19",24.724,25.1855,24.724,25.1855,64311.0],["2002-04-22",25.1855,25.3394,25.0317,25.2036,156358.0],["2002-04-23",25.2036,25.2036,24.5158,24.5158,131937.0],["2002-04-24",24.5158,25.2308,24.4344,24.6154,134589.0],["2002-04-25",24.5611,24.8416,24.4072,24.8326,54919.0],["2002-04-26",24.7511,25.095,24.3258,24.4163,107296.0],["2002-04-29",24.4344,24.4344,24.1357,24.3982,112047.0],["2002-04-30",24.3982,25.2036,24.3439,25.2036,287190.0],["2002-05-01",25.1131,25.1222,23.0136,23.8009,1226550.0],["2002-05-02",23.5294,23.7104,23.2127,23.5294,368849.0],["2002-05-03",23.5294,23.6652,23.4842,23.5294,183430.0],["2002-05-06",23.5294,23.5294,22.7149,22.7964,122103.0],["2002-05-07",22.8507,22.9864,22.2896,22.8054,331390.0],["2002-05-08",22.8959,23.5023,22.8959,23.3665,238459.0],["2002-05-09",23.3665,23.3665,22.2805,22.3982,246857.0],["2002-05-10",22.3982,22.3982,21.629,21.8733,281333.0],["2002-05-13",21.9909,22.1719,21.7828,21.7828,93925.0],["2002-05-14",21.9005,23.0317,21.9005,22.9502,259344.0],["2002-05-15",22.9864,23.1222,22.8326,22.9502,117130.0],["2002-05-16",22.9955,23.0407,22.4253,22.4344,300671.0],["2002-05-17",22.5339,22.6425,21.9005,22.0995,221111.0],["2002-05-20",22.1267,22.5339,22.1267,22.4434,98456.0],["2002-05-21",22.4434,22.4615,21.7195,21.7285,321555.0],["2002-05-22",21.7285,21.7285,21.0407,21.3846,323544.0],["2002-05-23",21.457,21.81,21.267,21.7195,257576.0],["2002-05-24",21.7647,21.9186,21.448,21.448,175474.0],["2002-05-28",21.5837,21.7195,21.3484,21.5385,159452.0],["2002-05-29",21.629,22.2534,21.1312,21.1855,229288.0],["2002-05-30",21.1312,21.448,20.9321,21.2398,337025.0],["2002-05-31",21.3122,22.0181,21.1312,21.3756,283764.0],["2002-06-03",21.4027,21.4027,20.8326,21.1041,293046.0],["2002-06-04",21.0588,21.1312,20.543,21.086,264869.0],["2002-06-05",21.1312,21.8552,21.1312,21.5023,211718.0],["2002-06-06",21.5385,21.9457,21.4932,21.81,167187.0],["2002-06-07",21.629,22.1176,21.3937,21.6742,166745.0],["2002-06-10",21.8552,22.552,21.8281,22.1538,184977.0],["2002-06-11",22.2443,22.3167,22.1991,22.2715,114478.0],["2002-06-12",22.2172,22.6335,22.2172,22.6335,280560.0],["2002-06-13",22.6335,22.7149,22.0995,22.1086,167297.0],["2002-06-14",22.1086,22.4615,21.81,22.19,123318.0],["2002-06-17",22.2262,22.9864,22.2262,22.8959,89837.0],["2002-06-18",22.8959,23.0317,22.5973,22.5973,116467.0],["2002-06-19",22.5339,22.9593,22.4525,22.4525,97572.0],["2002-06-20",22.4887,22.8869,22.3258,22.3258,123760.0],["2002-06-21",22.4615,22.7602,22.2172,22.2172,125639.0],["2002-06-24",22.2172,22.5339,21.9548,22.0814,80997.0],["2002-06-25",22.1719,22.2624,21.7195,21.7466,173927.0],["2002-06-26",21.81,21.9276,21.629,21.6923,85417.0],["2002-06-27",21.6471,22.4434,21.6199,22.1719,168071.0],["2002-06-28",22.2172,22.9864,22.0362,22.0362,291941.0],["2002-07-01",22.1719,22.5339,21.6199,21.6561,206856.0],["2002-07-02",21.6923,21.6923,20.7511,20.7692,165971.0],["2002-07-03",20.7783,21.0317,20.6697,20.7602,120224.0],["2002-07-05",20.7873,21.6923,20.7873,21.6923,44642.0],["2002-07-08",21.6742,22.0814,21.4932,21.5385,76245.0],["2002-07-09",21.5385,22.1719,21.5385,21.629,157352.0],["2002-07-10",21.7195,21.9457,20.6606,20.724,198569.0],["2002-07-11",20.7692,21.2579,20.6697,20.8597,297687.0],["2002-07-12",20.8597,20.9593,20.0724,20.0724,269620.0],["2002-07-15",20.0,20.1357,19.5113,19.7285,308737.0],["2002-07-16",19.6833,19.6833,19.457,19.457,318682.0],["2002-07-17",19.5023,19.9186,18.19,18.3258,476697.0],["2002-07-18",18.3258,18.733,17.7647,17.8281,194480.0],["2002-07-19",17.7376,18.1086,17.5566,17.7557,221111.0],["2002-07-22",17.8281,18.2805,17.6018,17.6471,117020.0],["2002-07-23",17.6471,17.6923,16.4977,16.4977,285643.0],["2002-07-24",16.6968,17.6742,16.2262,17.3756,347854.0],["2002-07-25",17.3756,18.3167,17.2851,18.19,536146.0],["2002-07-26",18.19,19.0045,18.1538,18.914,249288.0],["2002-07-29",19.0498,19.8733,19.0498,19.8462,146523.0],["2002-07-30",19.7738,19.8643,19.1041,19.2579,190944.0],["2002-07-31",14.4796,19.2579,13.5747,13.7104,2834657.0],["2002-08-01",13.7195,13.9367,12.8597,13.0317,1031849.0],["2002-08-02",13.0317,13.0317,11.8552,12.2624,736814.0],["2002-08-05",12.3982,12.552,11.9457,12.4072,359015.0],["2002-08-06",12.5611,12.9774,12.5339,12.6787,508190.0],["2002-08-07",12.7602,12.9864,12.4887,12.9412,419569.0],["2002-08-08",13.0769,13.1041,12.6063,12.8507,372496.0],["2002-08-09",12.8054,13.1131,12.6878,13.086,189397.0],["2002-08-12",12.8959,13.0136,12.7149,12.8507,122876.0],["2002-08-13",12.8326,13.6471,12.7602,13.4118,250725.0],["2002-08-14",13.4389,13.9367,13.3484,13.7285,354263.0],["2002-08-15",13.9548,14.4525,13.9457,14.2986,425536.0],["2002-08-16",14.2986,14.4977,14.1538,14.2986,260780.0],["2002-08-19",14.3891,14.8597,14.0271,14.5068,238459.0],["2002-08-20",14.5249,14.6606,14.0995,14.2353,215475.0],["2002-08-21",14.0091,14.7511,13.5747,14.6244,530290.0],["2002-08-22",14.6606,14.7964,14.3348,14.4706,409845.0],["2002-08-23",14.4434,14.4434,14.0,14.0,176358.0],["2002-08-26",14.0905,14.8416,14.0724,14.6787,346749.0],["2002-08-27",14.7511,14.7964,13.8462,13.8552,106412.0],["2002-08-28",13.819,13.819,13.5747,13.6652,289400.0],["2002-08-29",13.5747,13.8462,13.3937,13.8009,221221.0],["2002-08-30",13.8009,14.0814,13.3846,13.3846,109285.0],["2002-09-03",13.3937,13.4389,13.2127,13.3937,155695.0],["2002-09-04",13.4118,13.5656,13.3032,13.5656,225199.0],["2002-09-05",13.5385,13.8914,13.5113,13.6561,105749.0],["2002-09-06",13.7738,13.9548,13.4932,13.8009,220006.0],["2002-09-09",13.8009,14.0995,13.6109,13.7376,188845.0],["2002-09-10",13.7557,13.8733,13.4751,13.638,290726.0],["2002-09-11",13.5747,14.2986,13.5747,13.6109,192049.0],["2002-09-12",13.5928,13.6199,13.3122,13.3213,196359.0],["2002-09-13",13.3032,13.5566,13.1222,13.1222,145639.0],["2002-09-16",13.2127,13.3394,13.1222,13.3303,115473.0],["2002-09-17",13.3303,13.3394,12.9864,13.0407,140004.0],["2002-09-18",12.8507,13.3122,12.8507,13.2398,264758.0],["2002-09-19",13.1493,13.2036,12.8054,12.8507,161109.0],["2002-09-20",13.0317,13.0317,12.6697,12.6697,225862.0],["2002-09-23",12.6697,12.6787,12.1719,12.2805,198348.0],["2002-09-24",12.19,12.4706,12.1267,12.2353,242548.0],["2002-09-25",12.0814,12.4072,11.8462,12.4072,124865.0],["2002-09-26",12.4887,12.7149,12.2534,12.4253,235255.0],["2002-09-27",12.6968,13.1946,12.3982,12.6244,409955.0],["2002-09-30",12.4434,12.5792,12.1991,12.4887,328075.0],["2002-10-01",12.5339,12.5339,11.4932,11.7647,726427.0],["2002-10-02",11.7738,11.81,11.2127,11.2127,425094.0],["2002-10-03",11.1312,11.3937,10.4072,10.5973,640237.0],["2002-10-04",10.5973,10.6787,9.9186,10.3348,574821.0],["2002-10-07",10.4253,10.5882,10.0452,10.0543,463437.0],["2002-10-08",10.2262,10.4072,10.0543,10.3982,310284.0],["2002-10-09",10.3077,10.3167,9.9186,9.9457,778362.0],["2002-10-10",9.9186,10.5339,9.638,10.4253,226194.0],["2002-10-11",10.5158,11.0679,10.5158,10.8959,174038.0],["2002-10-14",10.8688,11.629,10.7692,11.2217,174701.0],["2002-10-15",11.7195,12.2715,11.7195,11.7828,260007.0],["2002-10-16",11.7828,11.7828,11.2036,11.2217,217575.0],["2002-10-17",11.5385,11.9457,11.5385,11.81,165308.0],["2002-10-18",11.7919,12.3529,11.3665,12.3529,240338.0],["2002-10-21",12.2624,12.9774,12.0633,12.905,229619.0],["2002-10-22",12.8145,13.0769,12.6697,12.6787,218459.0],["2002-10-23",12.6697,13.0317,12.6335,13.0317,81218.0],["2002-10-24",13.0769,13.5747,13.0407,13.0407,421779.0],["2002-10-25",12.9864,13.5294,12.9864,13.3484,476587.0],["2002-10-28",13.4389,13.9819,13.4389,13.5023,403436.0],["2002-10-29",13.4118,13.7466,13.3937,13.7104,308848.0],["2002-10-30",13.7285,14.1357,13.6652,14.0271,315809.0],["2002-10-31",14.0091,14.5068,14.0091,14.4434,275919.0],["2002-11-01",14.3529,14.7783,14.19,14.6968,238128.0],["2002-11-04",14.7964,15.1584,14.7964,15.0317,293046.0],["2002-11-05",14.8054,14.9321,14.3891,14.4796,213707.0],["2002-11-06",14.5701,14.8597,14.4977,14.6697,317246.0],["2002-11-07",14.5701,14.8416,14.4796,14.4887,213376.0],["2002-11-08",14.4796,14.7511,14.2986,14.5158,128401.0],["2002-11-11",14.5068,14.6697,14.4796,14.4977,184867.0],["2002-11-12",14.6606,14.9321,14.4796,14.7602,118014.0],["2002-11-13",14.7059,15.3846,14.6154,15.1674,161993.0],["2002-11-14",15.1946,15.2941,14.8235,15.0226,294593.0],["2002-11-15",15.0226,15.4751,14.7602,15.2489,302439.0],["2002-11-18",15.2851,15.4661,14.9321,15.2127,301997.0],["2002-11-19",15.2308,15.2941,14.905,14.9321,275145.0],["2002-11-20",16.2896,16.9231,15.8371,16.1086,1040910.0],["2002-11-21",16.2715,17.6652,16.2715,17.2941,1064778.0],["2002-11-22",17.1674,18.3077,17.1041,18.0091,393712.0],["2002-11-25",18.0995,18.9321,18.0091,18.6516,317798.0],["2002-11-26",18.6244,19.0498,18.3077,18.733,288405.0],["2002-11-27",19.1403,19.2036,18.8235,18.9593,348075.0],["2002-11-29",18.9683,18.9683,18.6516,18.6516,95583.0],["2002-12-02",18.8235,19.095,18.2715,18.6606,439901.0],["2002-12-03",18.5973,18.6878,18.2353,18.3439,110500.0],["2002-12-04",18.2805,18.4796,17.9186,18.3167,197795.0],["2002-12-05",18.5068,18.5158,17.9186,18.4615,234481.0],["2002-12-06",18.371,19.0045,18.2986,18.7873,257244.0],["2002-12-09",18.5973,18.6063,18.0724,18.2805,223763.0],["2002-12-10",18.1448,18.3529,17.9548,18.2262,252161.0],["2002-12-11",18.2353,18.2805,17.6018,17.9095,306638.0],["2002-12-12",17.9095,17.9095,17.6018,17.7376,353269.0],["2002-12-13",17.7466,17.7466,17.4751,17.5656,208182.0],["2002-12-16",17.7828,18.19,17.7195,18.0995,343103.0],["2002-12-17",18.0905,18.0905,17.4842,17.5475,343434.0],["2002-12-18",17.1946,17.457,16.9864,16.9955,175143.0],["2002-12-19",16.9774,17.3846,16.7602,16.8235,292825.0],["2002-12-20",16.9231,17.276,16.8145,17.095,220558.0],["2002-12-23",16.9683,17.0136,16.3801,16.5158,231277.0],["2002-12-24",16.4706,16.6968,16.371,16.4525,62985.0],["2002-12-26",16.4615,16.7602,16.4344,16.5611,238791.0],["2002-12-27",16.4706,16.4796,16.371,16.4706,100776.0],["2002-12-30",16.5158,16.8959,16.371,16.8145,94809.0],["2002-12-31",16.7692,17.2217,16.6063,16.8597,147518.0],["2003-01-02",16.8778,17.2489,16.8778,17.1855,157794.0],["2003-01-03",17.1855,17.1855,16.2896,16.552,181662.0],["2003-01-06",16.6063,17.0679,16.5792,17.0226,151606.0],["2003-01-07",16.8778,17.0679,16.5611,16.9683,117904.0],["2003-01-08",16.9231,17.6199,16.7511,17.5204,350838.0],["2003-01-09",17.5204,18.3167,17.5204,17.8281,345313.0],["2003-01-10",17.6923,18.0995,17.5385,17.9548,126412.0],["2003-01-13",18.0995,18.19,17.8371,17.8552,167076.0],["2003-01-14",17.7376,17.7466,16.1629,16.5701,570954.0],["2003-01-15",16.6335,16.733,15.8462,16.2805,698692.0],["2003-01-16",16.2805,16.3077,16.0362,16.2896,69394.0],["2003-01-17",16.2715,16.2715,15.5747,15.8914,106412.0],["2003-01-21",15.9457,15.9548,15.3937,15.4299,138788.0],["2003-01-22",15.4299,15.5204,15.267,15.276,130059.0],["2003-01-23",15.3394,16.0181,15.3394,15.9367,158457.0],["2003-01-24",15.7919,15.81,15.276,15.5294,175143.0],["2003-01-27",15.5294,15.7285,15.1674,15.276,115473.0],["2003-01-28",15.3484,15.4751,15.0226,15.0317,172159.0],["2003-01-29",15.0317,15.2941,14.8507,15.1584,162104.0],["2003-01-30",15.276,15.5204,14.724,14.8597,133153.0],["2003-01-31",14.7692,15.0498,14.6878,15.0498,135252.0],["2003-02-03",15.0317,15.1041,14.5611,14.5611,204867.0],["2003-02-04",14.7511,15.3213,14.6154,15.2217,408961.0],["2003-02-05",15.2308,15.5566,15.0769,15.1493,183320.0],["2003-02-06",15.1131,15.2398,14.7149,14.8145,84643.0],["2003-02-07",12.2172,12.4434,11.6742,11.81,3243065.0],["2003-02-10",11.8824,11.9186,11.3756,11.5656,593275.0],["2003-02-11",11.5837,11.8552,11.5837,11.7828,935162.0],["2003-02-12",11.7195,11.9638,11.6833,11.9638,460896.0],["2003-02-13",11.9548,11.9548,11.6742,11.6742,272604.0],["2003-02-14",11.6742,11.8462,11.6742,11.7647,176248.0],["2003-02-18",11.7557,11.9457,11.5837,11.7738,217243.0],["2003-02-19",12.0633,12.0814,11.629,11.8824,464653.0],["2003-02-20",11.9457,11.9909,11.8552,11.9367,112931.0],["2003-02-21",11.9367,12.0905,11.81,12.0543,206746.0],["2003-02-24",12.0633,12.1357,11.8371,12.1267,657917.0],["2003-02-25",12.0724,12.2353,11.9638,12.2172,266526.0],["2003-02-26",12.2081,12.2172,12.0633,12.0814,217354.0],["2003-02-27",12.1176,12.3077,12.0181,12.2986,185861.0],["2003-02-28",12.3529,12.5339,12.3077,12.3529,248515.0],["2003-03-03",12.3529,12.4706,12.0,12.1176,195475.0],["2003-03-04",12.0814,12.0814,11.3665,11.4027,523439.0],["2003-03-05",11.6018,12.3077,11.6018,12.0814,851624.0],["2003-03-06",11.9909,12.2172,11.6923,11.819,532721.0],["2003-03-07",11.7647,11.81,11.2851,11.2941,646536.0],["2003-03-10",11.2036,11.3665,11.095,11.3665,331279.0],["2003-03-11",11.4027,11.448,10.9593,10.9955,333931.0],["2003-03-12",10.9683,11.0498,10.6968,10.8416,216801.0],["2003-03-13",10.9321,11.3122,10.905,11.1765,330727.0],["2003-03-14",11.2217,11.629,11.0679,11.3303,206746.0],["2003-03-17",11.267,11.9819,11.2308,11.9819,225752.0],["2003-03-18",12.0362,12.6697,11.9457,12.6425,452277.0],["2003-03-19",12.6697,12.8597,12.5249,12.6787,401336.0],["2003-03-20",12.6244,12.905,12.4977,12.6425,265974.0],["2003-03-21",12.6697,13.2398,12.6606,13.2127,270615.0],["2003-03-24",13.1222,13.1222,12.6244,12.7964,212492.0],["2003-03-25",12.7964,13.0226,12.7783,13.0136,93594.0],["2003-03-26",13.0136,13.3756,12.8959,12.8959,149396.0],["2003-03-27",12.9321,12.9321,12.7149,12.7421,127959.0],["2003-03-28",12.7149,12.7511,12.5973,12.6606,163761.0],["2003-03-31",12.6244,13.0136,12.5249,12.8688,171938.0],["2003-04-01",12.7783,12.7783,12.2805,12.7421,158789.0],["2003-04-02",12.8326,13.3756,12.8326,13.3484,128733.0],["2003-04-03",13.2579,13.2579,12.733,12.8326,286085.0],["2003-04-04",12.8778,12.9231,12.6697,12.8054,363656.0],["2003-04-07",12.9864,13.2489,12.914,12.9774,126191.0],["2003-04-08",12.9412,12.9412,12.7149,12.8869,114810.0],["2003-04-09",12.7964,13.1222,12.6154,12.6968,103760.0],["2003-04-10",12.552,12.8054,12.4887,12.6606,232713.0],["2003-04-11",12.6697,12.7602,12.6244,12.6697,214260.0],["2003-04-14",12.6697,12.724,12.5882,12.6516,147960.0],["2003-04-15",12.6697,12.7783,12.552,12.6697,300339.0],["2003-04-16",12.7149,13.3032,12.7149,13.2127,226857.0],["2003-04-17",13.2579,13.5204,13.1041,13.2398,59228.0],["2003-04-21",13.2127,13.5113,13.1674,13.4389,77129.0],["2003-04-22",13.3937,13.9457,13.3484,13.7828,134037.0],["2003-04-23",13.7919,13.8009,13.6199,13.7557,76687.0],["2003-04-24",13.6199,13.7104,13.5475,13.6018,104312.0],["2003-04-25",13.6018,13.6018,13.1946,13.1946,164093.0],["2003-04-28",13.2398,13.457,13.0317,13.1584,479681.0],["2003-04-29",13.2489,13.8733,13.2489,13.5294,374043.0],["2003-04-30",13.0317,13.6742,12.6697,13.5747,1143233.0],["2003-05-01",13.1946,13.5294,12.8507,13.5023,495703.0],["2003-05-02",13.4118,13.8009,13.3484,13.7104,337909.0],["2003-05-05",13.7557,14.0091,13.7376,14.0091,172712.0],["2003-05-06",14.0271,14.0271,13.6561,13.8824,393712.0],["2003-05-07",13.8009,14.0091,13.7285,13.7376,155032.0],["2003-05-08",13.8009,13.8462,13.5656,13.6742,289068.0],["2003-05-09",13.7557,14.2896,13.7557,14.0905,172270.0],["2003-05-12",14.1176,14.3891,14.0995,14.2534,92820.0],["2003-05-13",14.2986,14.5249,14.2081,14.4072,124534.0],["2003-05-14",14.4344,14.4434,14.0181,14.0724,146192.0],["2003-05-15",14.0271,14.2534,13.7919,13.8009,435260.0],["2003-05-16",13.6652,13.6652,13.1222,13.1222,353711.0],["2003-05-19",13.1312,13.2127,12.7602,12.7873,255034.0],["2003-05-20",12.8235,12.9412,12.724,12.8778,165087.0],["2003-05-21",12.8507,12.8597,12.5611,12.7511,296472.0],["2003-05-22",12.7511,13.1674,12.4434,13.1674,295477.0],["2003-05-23",13.1222,13.1493,12.3348,12.9412,260338.0],["2003-05-27",12.8507,12.9593,12.6063,12.9412,198790.0],["2003-05-28",12.9412,13.5747,12.9412,13.5475,213597.0],["2003-05-29",13.5294,13.6652,13.3484,13.4027,171386.0],["2003-05-30",13.4389,13.7466,13.4389,13.7104,101992.0],["2003-06-02",13.7104,14.0271,13.4932,13.6833,339677.0],["2003-06-03",13.6923,14.1267,13.6923,14.0724,230061.0],["2003-06-04",14.0724,14.5249,14.0724,14.3801,271167.0],["2003-06-05",14.3801,14.8597,14.2986,14.8235,313599.0],["2003-06-06",14.8416,15.4299,14.6878,14.914,301665.0],["2003-06-09",14.8869,14.9231,14.5339,14.5701,276582.0],["2003-06-10",14.5249,15.0407,14.5249,15.0136,146965.0],["2003-06-11",14.9412,15.2941,14.905,15.276,128070.0],["2003-06-12",15.3394,15.4661,15.1131,15.4299,129617.0],["2003-06-13",15.4299,15.4299,14.9593,14.9864,138788.0],["2003-06-16",15.0226,15.5928,14.8869,15.4751,255587.0],["2003-06-17",15.4842,15.4842,15.2941,15.3484,160336.0],["2003-06-18",15.2941,15.2941,14.2986,14.2986,2413541.0],["2003-06-19",14.2534,14.3891,14.0362,14.2986,2451885.0],["2003-06-20",14.3077,14.5249,14.2172,14.3982,501118.0],["2003-06-23",14.3801,14.5611,14.2986,14.3439,331279.0],["2003-06-24",14.4796,14.552,14.2262,14.3077,182988.0],["2003-06-25",14.4796,15.0679,14.4796,14.7059,216028.0],["2003-06-26",14.8869,15.9005,14.8869,15.5294,648856.0],["2003-06-27",15.5656,16.0543,15.5656,15.81,378021.0],["2003-06-30",15.9276,16.0814,15.8914,16.0181,340782.0],["2003-07-01",16.0181,16.0181,15.3575,15.6923,167629.0],["2003-07-02",15.7014,16.2896,15.6923,16.2805,251388.0],["2003-07-03",16.2805,16.3348,16.0814,16.3258,102544.0],["2003-07-07",16.362,16.7602,16.362,16.7602,227078.0],["2003-07-08",16.6968,17.1765,16.6516,17.0679,249620.0],["2003-07-09",17.1041,17.1312,16.6244,16.7692,197022.0],["2003-07-10",16.7421,16.7421,16.1267,16.2896,116578.0],["2003-07-11",16.2896,16.371,16.2262,16.2624,163430.0],["2003-07-14",16.3077,16.371,16.1991,16.3258,262548.0],["2003-07-15",16.3801,16.4706,16.1448,16.4706,280228.0],["2003-07-16",16.4706,16.4706,16.0905,16.2443,326749.0],["2003-07-17",16.2172,16.2172,15.7104,15.7195,140225.0],["2003-07-18",15.6561,15.8914,15.6471,15.7195,166855.0],["2003-07-21",15.7195,15.7195,15.3846,15.3846,123650.0],["2003-07-22",15.457,15.81,15.457,15.7466,316030.0],["2003-07-23",15.8824,15.8824,15.4118,15.7014,150722.0],["2003-07-24",15.7919,15.9186,15.3665,15.4661,133816.0],["2003-07-25",15.4751,15.5656,15.3484,15.3846,72709.0],["2003-07-28",15.4299,15.8552,15.4299,15.8371,126744.0],["2003-07-29",17.2851,17.3484,16.3801,16.9231,1196494.0],["2003-07-30",17.4208,17.4661,17.0679,17.1041,470509.0],["2003-07-31",17.1946,17.3575,17.0317,17.1222,381888.0],["2003-08-01",17.1946,17.2127,16.7602,16.9412,163540.0],["2003-08-04",17.0136,17.0588,16.8145,16.8145,138346.0],["2003-08-05",16.8326,16.8326,16.371,16.4163,215254.0],["2003-08-06",16.5068,16.5158,16.1086,16.1176,112379.0],["2003-08-07",16.2715,16.2715,15.9909,16.0724,153264.0],["2003-08-08",16.1086,16.4072,16.0,16.2624,221221.0],["2003-08-11",16.2624,16.5249,16.2443,16.3439,248515.0],["2003-08-12",16.3439,16.6425,16.2262,16.6244,138899.0],["2003-08-13",16.9231,16.9774,16.7602,16.8778,106743.0],["2003-08-14",16.8778,16.9231,16.5249,16.6697,73925.0],["2003-08-15",16.6968,16.733,16.6335,16.6968,38565.0],["2003-08-18",16.7421,17.0588,16.6516,17.0136,360562.0],["2003-08-19",17.0407,17.4842,16.8416,17.3303,356031.0],["2003-08-20",17.3665,17.7647,17.1855,17.7195,210945.0],["2003-08-21",17.6471,17.6471,16.5611,16.6154,777257.0],["2003-08-22",16.6516,16.6516,15.1131,15.2398,1343901.0],["2003-08-25",15.2489,15.4842,14.7964,15.2398,849966.0],["2003-08-26",15.2398,15.6018,15.2398,15.3937,489073.0],["2003-08-27",15.457,15.5747,15.3756,15.4751,277687.0],["2003-08-28",15.4842,15.9638,15.4299,15.9367,608082.0],["2003-08-29",15.9548,15.9729,15.81,15.9005,106633.0],["2003-09-02",15.8552,15.8552,15.6109,15.7466,402110.0],["2003-09-03",15.8371,15.9186,15.448,15.6742,185640.0],["2003-09-04",15.7647,15.7647,15.2036,15.7285,335478.0],["2003-09-05",15.6923,15.6923,15.1765,15.2398,312826.0],["2003-09-08",15.3394,15.3937,15.086,15.1131,150059.0],["2003-09-09",15.1312,15.2941,14.9412,14.9864,285532.0],["2003-09-10",15.0679,15.2308,15.0226,15.0769,404872.0],["2003-09-11",15.0679,15.3394,15.0679,15.3394,439901.0],["2003-09-12",15.3394,15.4751,15.2308,15.4389,521560.0],["2003-09-15",15.4299,15.448,15.2217,15.2217,178900.0],["2003-09-16",15.3575,15.5928,15.2308,15.5475,410839.0],["2003-09-17",15.5656,15.7919,15.4208,15.7014,170391.0],["2003-09-18",15.7285,16.1176,15.629,16.0724,308627.0],["2003-09-19",16.0814,16.0814,15.5837,15.6561,218127.0],["2003-09-22",15.6109,15.6109,15.0588,15.1674,253377.0],["2003-09-23",15.2941,15.629,15.1674,15.3122,164645.0],["2003-09-24",15.3213,15.3665,15.0045,15.1584,495924.0],["2003-09-25",15.1674,15.1674,14.6154,14.6335,201000.0],["2003-09-26",14.7149,14.7149,14.3982,14.6606,180668.0],["2003-09-29",14.6244,14.6335,14.3891,14.5882,186745.0],["2003-09-30",14.6878,14.733,14.4434,14.5339,426088.0],["2003-10-01",14.6244,15.3484,14.6244,15.2398,263101.0],["2003-10-02",15.2941,15.3032,15.0769,15.1584,66300.0],["2003-10-03",15.2308,15.457,15.1855,15.4027,124755.0],["2003-10-06",15.3213,15.4751,15.2489,15.4751,64532.0],["2003-10-07",15.4299,15.5475,15.2579,15.5023,62875.0],["2003-10-08",15.5113,15.5113,15.3484,15.4751,84201.0],["2003-10-09",15.5656,15.7376,15.2941,15.5566,214370.0],["2003-10-10",15.5566,15.5747,15.2308,15.5204,112489.0],["2003-10-13",15.6109,15.7285,15.3937,15.6109,173375.0],["2003-10-14",15.7466,16.1991,15.7104,16.1538,235807.0],["2003-10-15",16.181,16.181,15.9367,15.9548,170281.0],["2003-10-16",16.0633,16.0633,15.7919,16.0452,71715.0],["2003-10-17",16.0452,16.0452,15.7466,15.819,101771.0],["2003-10-20",15.8371,15.9638,15.81,15.9276,113594.0],["2003-10-21",15.9095,16.0724,15.7919,15.8371,157131.0],["2003-10-22",15.7647,15.8281,15.4389,15.4751,156800.0],["2003-10-23",15.3937,15.4027,14.5249,14.8145,466973.0],["2003-10-24",14.7511,14.9593,14.6787,14.7692,183872.0],["2003-10-27",14.7149,15.1041,14.7149,15.0226,89395.0],["2003-10-28",14.9593,15.5385,14.6878,15.4751,186966.0],["2003-10-29",15.448,15.6833,15.3846,15.6742,151054.0],["2003-10-30",15.6652,15.6652,14.7964,15.0407,340782.0],["2003-10-31",15.0679,15.2941,15.0588,15.2489,125639.0],["2003-11-03",15.276,15.5023,15.2217,15.4118,148954.0],["2003-11-04",15.448,15.448,15.2398,15.3213,278239.0],["2003-11-05",15.2489,15.4299,14.914,15.0226,195143.0],["2003-11-06",15.1493,15.4751,15.0045,15.4118,224536.0],["2003-11-07",15.4118,15.8371,15.4118,15.7285,500013.0],["2003-11-10",16.1538,17.0679,16.0724,16.914,751732.0],["2003-11-11",17.0136,17.9457,16.9864,17.4118,720902.0],["2003-11-12",17.3484,17.5385,16.9683,17.2398,443768.0],["2003-11-13",17.1855,17.3937,16.7783,17.1946,246415.0],["2003-11-14",17.3122,17.3394,16.8959,16.9321,136910.0],["2003-11-17",16.8054,16.8416,16.6063,16.724,165861.0],["2003-11-18",16.8145,17.0136,16.362,16.371,201552.0],["2003-11-19",16.4253,16.6244,16.181,16.181,295809.0],["2003-11-20",14.5249,15.1131,13.8462,14.3439,3822637.0],["2003-11-21",14.3258,14.3439,14.1176,14.3439,381115.0],["2003-11-24",14.3439,14.5701,14.3439,14.4344,320561.0],["2003-11-25",14.4615,14.6878,14.4344,14.6063,306196.0],["2003-11-26",14.543,14.733,14.3439,14.4253,474487.0],["2003-11-28",14.4796,14.7511,14.4525,14.6606,124423.0],["2003-12-01",14.6606,14.733,14.0633,14.1086,565429.0],["2003-12-02",14.1448,14.3529,14.0,14.0271,353269.0],["2003-12-03",14.0271,14.1086,13.4842,13.4932,371501.0],["2003-12-04",13.5837,13.5837,12.9593,13.3665,314041.0],["2003-12-05",13.3213,13.4661,13.1584,13.3032,306306.0],["2003-12-08",13.3846,13.5113,13.2127,13.3846,163540.0],["2003-12-09",13.3846,13.4389,12.9955,13.0588,207740.0],["2003-12-10",13.1493,13.3303,12.9683,13.2217,534378.0],["2003-12-11",13.2308,13.5747,13.2308,13.4389,264648.0],["2003-12-12",13.4208,13.6018,13.3394,13.6018,305643.0],["2003-12-15",13.7557,13.819,13.0226,13.1222,229730.0],["2003-12-16",13.2127,13.3665,13.0317,13.3303,151717.0],["2003-12-17",13.3032,13.6018,13.1493,13.5747,159231.0],["2003-12-18",13.5747,13.9819,13.5023,13.9186,187077.0],["2003-12-19",13.9276,14.1176,13.6199,13.7466,332384.0],["2003-12-22",13.7466,13.9548,13.7195,13.8824,371280.0],["2003-12-23",14.0633,14.2262,14.0181,14.19,153927.0],["2003-12-24",14.0724,14.2986,13.8643,14.181,97793.0],["2003-12-26",14.2353,14.4434,14.2081,14.4072,170060.0],["2003-12-29",14.4977,14.5701,13.9638,14.0995,250835.0],["2003-12-30",12.9412,13.9095,12.9412,13.5747,1912755.0],["2003-12-31",13.3484,13.81,13.3484,13.6923,452608.0],["2004-01-02",13.5747,14.2534,13.5566,14.2172,444763.0],["2004-01-05",14.0724,14.2805,13.9367,14.1086,451724.0],["2004-01-06",14.0271,14.4253,13.9819,14.3801,568633.0],["2004-01-07",14.3801,14.3801,14.1629,14.1719,331721.0],["2004-01-08",14.1538,14.2081,13.9367,13.9548,214149.0],["2004-01-09",13.9548,14.3801,13.8824,14.19,558025.0],["2004-01-12",14.1267,14.19,13.8643,14.1176,248073.0],["2004-01-13",14.0543,14.0995,13.819,13.9457,263985.0],["2004-01-14",14.0724,14.1538,13.9909,14.1357,326638.0],["2004-01-15",14.2081,14.6516,14.0814,14.4796,584435.0],["2004-01-16",14.4796,14.7421,14.3439,14.3529,375921.0],["2004-01-20",14.4163,14.7421,14.4163,14.7149,324649.0],["2004-01-21",14.7511,15.5385,14.724,15.3122,413933.0],["2004-01-22",15.3846,15.4932,15.095,15.1041,175364.0],["2004-01-23",15.1312,15.2217,15.0588,15.1584,88732.0],["2004-01-26",15.1674,15.3032,14.9774,15.2941,201442.0],["2004-01-27",15.1946,15.3846,15.0498,15.1131,162767.0],["2004-01-28",15.0679,15.7919,15.0679,15.2489,604767.0],["2004-01-29",15.2036,15.5023,15.2036,15.448,527306.0],["2004-01-30",15.448,15.8462,15.4299,15.6561,193596.0],["2004-02-02",15.6561,16.3982,15.6561,16.1629,657807.0],["2004-02-03",16.1629,16.3982,15.8009,15.8914,373932.0],["2004-02-04",15.8914,16.0,15.5475,15.6923,223542.0],["2004-02-05",15.81,15.9819,15.638,15.7195,219674.0],["2004-02-06",16.1086,16.7511,16.1086,16.4525,967207.0],["2004-02-09",16.362,16.5158,16.0362,16.2081,436475.0],["2004-02-10",16.1538,16.4706,16.1538,16.4615,643884.0],["2004-02-11",16.4887,16.7421,16.4253,16.7421,451393.0],["2004-02-12",16.7421,17.086,16.7421,17.0679,548854.0],["2004-02-13",16.9955,17.4118,16.9955,17.2398,568081.0],["2004-02-17",17.2579,17.7919,17.2579,17.5385,287521.0],["2004-02-18",17.5294,17.6199,17.086,17.2489,306306.0],["2004-02-19",17.1946,17.8371,17.1946,17.5928,557915.0],["2004-02-20",17.7104,17.7828,17.1946,17.457,353048.0],["2004-02-23",17.5113,17.6833,17.5023,17.629,233597.0],["2004-02-24",17.638,17.7195,17.5113,17.6109,307743.0],["2004-02-25",17.6199,17.8009,17.5747,17.7738,264095.0],["2004-02-26",17.7647,18.0452,17.6742,17.9548,389071.0],["2004-02-27",17.9186,18.2896,17.9186,18.2081,282217.0],["2004-03-01",18.2081,18.2805,18.1176,18.181,203210.0],["2004-03-02",18.2805,18.7421,18.1267,18.6697,253598.0],["2004-03-03",18.7783,20.6335,18.7783,20.4163,1235501.0],["2004-03-04",20.4615,20.543,19.9548,20.2534,366860.0],["2004-03-05",19.9095,21.6018,19.9095,20.905,557804.0],["2004-03-08",20.905,21.2398,20.6063,21.0498,488300.0],["2004-03-09",21.0407,21.0407,20.4525,20.4796,282107.0],["2004-03-10",20.5701,20.6516,20.0181,20.0633,281665.0],["2004-03-11",20.0,20.0633,19.1765,19.1855,450840.0],["2004-03-12",19.1855,20.0724,19.1855,19.9367,344539.0],["2004-03-15",19.8462,20.362,19.8462,19.8552,284648.0],["2004-03-16",19.819,19.9005,18.9321,19.276,322439.0],["2004-03-17",19.4118,19.7738,19.4118,19.7285,416254.0],["2004-03-18",19.6833,19.7285,19.4389,19.6018,257686.0],["2004-03-19",19.6471,20.0633,19.629,19.8733,368739.0],["2004-03-22",19.8733,20.181,19.5656,19.5656,551395.0],["2004-03-23",19.7466,20.0543,19.5385,19.5475,338351.0],["2004-03-24",19.638,19.8824,19.5566,19.7104,208735.0],["2004-03-25",19.8824,20.0633,19.8281,19.9095,479349.0],["2004-03-26",19.9729,20.4615,19.9548,20.2534,368186.0],["2004-03-29",20.3982,20.5792,20.2172,20.5792,158347.0],["2004-03-30",20.9502,21.3756,20.905,21.2398,450067.0],["2004-03-31",21.2398,21.4932,20.4977,20.9774,463327.0],["2004-04-01",21.2941,21.457,21.2036,21.3032,310284.0],["2004-04-02",21.6199,21.6199,20.9955,21.1403,294704.0],["2004-04-05",21.1312,21.5837,21.0769,21.5656,227741.0],["2004-04-06",21.5385,21.7195,21.448,21.6199,207630.0],["2004-04-07",21.6742,22.0091,21.6018,21.7919,278018.0],["2004-04-08",21.7919,21.81,20.8326,20.8416,350838.0],["2004-04-12",20.9774,21.5747,20.9593,21.3756,419127.0],["2004-04-13",21.5385,22.6244,21.5385,21.9548,1131189.0],["2004-04-14",21.7195,21.8009,21.095,21.267,249951.0],["2004-04-15",21.3394,21.5294,21.2308,21.3846,233376.0],["2004-04-16",21.3846,22.1538,21.267,22.0814,365755.0],["2004-04-19",22.19,22.6244,22.1719,22.543,562445.0],["2004-04-20",22.543,22.6425,22.2172,22.3077,251167.0],["2004-04-21",22.2172,22.4796,21.9729,22.1719,326859.0],["2004-04-22",22.2624,22.6244,22.2353,22.3529,314373.0],["2004-04-23",22.6697,22.6697,22.0452,22.3167,291720.0],["2004-04-26",22.2624,22.3801,21.7919,21.9638,154590.0],["2004-04-27",21.9909,22.1991,21.81,22.0362,342992.0],["2004-04-28",21.9457,21.9457,20.9955,21.4389,285753.0],["2004-04-29",21.4389,21.4932,20.0452,20.362,682669.0],["2004-04-30",20.4525,20.9231,20.1267,20.1357,277024.0],["2004-05-03",20.181,20.9955,20.0452,20.8326,436586.0],["2004-05-04",20.905,20.9955,20.5792,20.6425,241553.0],["2004-05-05",20.5882,20.6878,19.8914,20.2262,531947.0],["2004-05-06",20.2262,20.2715,19.457,19.7738,207188.0],["2004-05-07",19.81,19.81,19.1946,19.1946,189950.0],["2004-05-10",19.2036,19.5023,18.7692,18.9412,244979.0],["2004-05-11",19.0045,19.2941,18.8778,19.1222,193596.0],["2004-05-12",19.1312,19.6833,18.6878,19.6833,310947.0],["2004-05-13",19.6742,19.6742,18.8145,18.8778,236691.0],["2004-05-14",20.181,21.9186,20.0543,21.7195,1912645.0],["2004-05-17",21.6742,21.6742,20.9774,21.1493,543218.0],["2004-05-18",21.267,21.7195,21.267,21.6833,269068.0],["2004-05-19",21.7195,21.9457,21.276,21.5113,448078.0],["2004-05-20",21.448,21.448,20.7059,20.9321,443989.0],["2004-05-21",21.086,21.5928,21.086,21.5385,164203.0],["2004-05-24",21.5385,21.8552,21.3756,21.7195,435370.0],["2004-05-25",21.81,22.6063,21.81,22.1357,378573.0],["2004-05-26",22.362,22.8959,21.7828,22.6244,579683.0],["2004-05-27",22.6244,23.1674,22.6244,22.9774,399016.0],["2004-05-28",22.8054,22.9412,22.2172,22.7149,302881.0],["2004-06-01",22.6968,23.2308,22.6425,22.8959,318130.0],["2004-06-02",23.1222,23.1222,22.543,22.6697,202215.0],["2004-06-03",22.6697,22.6697,22.19,22.3348,154590.0],["2004-06-04",22.4887,22.6787,22.2624,22.6787,196248.0],["2004-06-07",22.724,22.8507,22.5792,22.6335,331058.0],["2004-06-08",22.6878,23.0317,22.6244,23.0045,172270.0],["2004-06-09",23.0317,23.0769,22.3258,22.4525,418464.0],["2004-06-10",22.6787,22.7602,22.1719,22.4072,236802.0],["2004-06-14",22.4072,22.6606,22.1719,22.4163,393491.0],["2004-06-15",22.5339,22.8507,22.4796,22.8507,351832.0],["2004-06-16",22.9864,23.1584,22.724,22.8959,229067.0],["2004-06-17",22.8959,22.8959,22.4072,22.4796,285422.0],["2004-06-18",22.4887,22.552,22.1267,22.1267,303212.0],["2004-06-21",22.3077,22.4344,21.9638,22.2715,325754.0],["2004-06-22",22.3529,22.3529,21.276,21.8009,474156.0],["2004-06-23",21.8462,22.2805,21.5928,22.2172,232382.0],["2004-06-24",22.2172,22.2172,21.9276,21.9457,113263.0],["2004-06-25",21.9548,22.19,21.9457,22.0362,276250.0],["2004-06-28",22.0452,22.0814,21.7466,21.7466,184314.0],["2004-06-29",21.7557,21.7738,20.8778,20.9231,260449.0],["2004-06-30",21.2851,21.448,20.9774,21.3846,274593.0],["2004-07-01",21.5204,21.6109,20.7421,20.7421,257576.0],["2004-07-02",20.8145,20.8145,20.371,20.4887,333489.0],["2004-07-06",20.4977,20.543,19.9095,19.9095,296472.0],["2004-07-07",19.9909,20.3077,19.9186,20.0814,192381.0],["2004-07-08",20.181,20.181,19.4932,20.0543,314594.0],["2004-07-09",20.0,20.181,19.7014,19.9186,305643.0],["2004-07-12",19.9548,20.1991,19.6833,19.6833,253045.0],["2004-07-13",19.7285,20.2262,19.6833,20.0905,273156.0],["2004-07-14",20.0,20.0,19.7014,19.8462,299566.0],["2004-07-15",19.8462,19.8462,19.5023,19.5385,241111.0],["2004-07-16",19.5385,19.5385,18.5068,18.5068,478576.0],["2004-07-19",18.5158,18.6787,18.0091,18.4615,335589.0],["2004-07-20",18.5068,19.4118,18.4434,19.4118,315588.0],["2004-07-21",19.2941,19.3665,18.3077,18.5068,229840.0],["2004-07-22",18.5068,18.5973,17.8914,18.4163,290947.0],["2004-07-23",18.371,18.3891,17.8733,17.9548,86411.0],["2004-07-26",18.0995,18.2172,17.638,17.8462,226083.0],["2004-07-27",17.8281,18.733,17.8281,18.6063,129396.0],["2004-07-28",18.5973,18.6878,18.0995,18.3891,289068.0],["2004-07-29",18.3891,19.2308,18.3891,19.0769,256913.0],["2004-07-30",19.1403,19.457,18.8326,19.4208,261664.0],["2004-08-02",19.3303,19.5475,19.0769,19.3846,189618.0],["2004-08-03",19.276,19.3484,18.5882,18.7421,186524.0],["2004-08-04",18.7421,18.7783,18.2805,18.543,177463.0],["2004-08-05",18.543,18.8235,17.6109,17.9548,476808.0],["2004-08-06",17.8281,17.8281,16.9864,17.086,482443.0],["2004-08-09",17.6652,17.6652,17.1765,17.5837,185198.0],["2004-08-10",17.5747,18.1448,17.5656,18.0271,160115.0],["2004-08-11",17.9638,18.4163,17.6471,18.3801,260670.0],["2004-08-12",18.3258,18.4615,17.3122,17.4299,232713.0],["2004-08-13",17.4661,18.0,17.457,17.6561,115362.0],["2004-08-16",17.6652,18.733,17.6018,18.5611,238570.0],["2004-08-17",18.7873,19.3122,18.6516,19.1041,272493.0],["2004-08-18",19.0588,19.7376,18.8054,19.629,379678.0],["2004-08-19",21.267,21.6199,20.8145,20.9593,1565343.0],["2004-08-20",20.8959,21.3122,20.8145,21.0317,491062.0],["2004-08-23",20.9774,20.9864,20.4344,20.4525,364540.0],["2004-08-24",20.5701,21.0317,20.4434,20.914,355700.0],["2004-08-25",20.914,21.2217,20.724,20.7873,184646.0],["2004-08-26",20.8778,21.3846,20.8145,21.1674,162325.0],["2004-08-27",21.2217,21.2217,20.8054,20.9502,135805.0],["2004-08-30",21.0136,21.0136,20.4977,20.4977,155805.0],["2004-08-31",20.5882,20.8416,20.362,20.3891,185751.0],["2004-09-01",20.4525,20.724,20.2624,20.4525,157131.0],["2004-09-02",20.543,20.9683,20.4977,20.8326,237907.0],["2004-09-03",20.9412,21.0769,20.6878,20.8597,213265.0],["2004-09-07",20.905,21.0407,20.5611,20.6244,371059.0],["2004-09-08",20.724,20.914,20.3439,20.3529,190060.0],["2004-09-09",20.4434,20.4706,19.8914,20.3801,365424.0],["2004-09-10",20.4706,20.8054,20.181,20.6244,130501.0],["2004-09-13",20.6244,21.0679,20.6244,20.9412,295809.0],["2004-09-14",20.905,21.0136,20.543,20.7149,96467.0],["2004-09-15",20.5339,20.7964,20.3258,20.552,124092.0],["2004-09-16",20.5973,21.7195,20.543,21.3575,379789.0],["2004-09-17",21.5385,21.5385,21.3303,21.3394,233708.0],["2004-09-20",21.3394,21.3394,20.4344,20.543,268294.0],["2004-09-21",20.724,21.3665,20.4706,21.0407,290394.0],["2004-09-22",21.0136,21.3032,20.8507,20.9412,262217.0],["2004-09-23",20.905,21.0317,20.5611,20.5701,121219.0],["2004-09-24",20.6154,21.2398,20.4706,21.1493,164645.0],["2004-09-27",20.9231,20.9231,20.3529,20.4525,245642.0],["2004-09-28",20.2715,20.8326,20.0995,20.7421,136578.0],["2004-09-29",20.9502,21.5385,20.905,21.5204,258018.0],["2004-09-30",21.4751,21.4932,21.0679,21.3122,285643.0],["2004-10-01",21.3575,21.7195,21.0226,21.6561,168513.0],["2004-10-04",21.629,22.0905,21.1765,21.2398,287411.0],["2004-10-05",21.2127,21.3394,20.9683,20.9864,115252.0],["2004-10-06",21.086,21.4842,21.0226,21.448,562114.0],["2004-10-07",21.2217,21.4118,21.0045,21.0588,200226.0],["2004-10-08",20.8145,20.9231,20.5882,20.5973,191386.0],["2004-10-11",20.724,20.8688,20.3982,20.8507,140004.0],["2004-10-12",20.724,21.086,20.5611,20.8869,119451.0],["2004-10-13",20.9321,21.1131,20.362,20.6697,169839.0],["2004-10-14",20.6606,21.2036,20.6154,21.1765,244426.0],["2004-10-15",21.0407,21.086,20.5792,20.6697,217685.0],["2004-10-18",20.724,21.7195,20.6425,21.5656,135142.0],["2004-10-19",21.5747,21.9729,21.2489,21.4389,220890.0],["2004-10-20",21.3575,21.638,21.1855,21.5475,136357.0],["2004-10-21",21.5475,21.9909,21.3394,21.9909,217022.0],["2004-10-22",21.9909,22.5882,21.9457,22.3982,510289.0],["2004-10-25",22.3982,22.6244,21.7195,22.5339,254592.0],["2004-10-26",22.6063,22.7692,22.1086,22.5339,146413.0],["2004-10-27",22.6425,23.4842,22.5701,23.1674,311942.0],["2004-10-28",23.1674,23.6833,23.0317,23.4932,168402.0],["2004-10-29",23.4389,23.4389,22.8507,23.1674,250283.0],["2004-11-01",22.8507,23.3937,22.7059,23.086,156800.0],["2004-11-02",23.2579,23.4299,22.9864,23.1855,164645.0],["2004-11-03",23.638,23.6923,23.0407,23.2398,138899.0],["2004-11-04",23.0136,24.2081,23.0136,24.0091,164314.0],["2004-11-05",24.19,24.2353,23.8281,23.9638,368076.0],["2004-11-08",23.9819,23.9819,23.1312,23.2579,243100.0],["2004-11-09",23.2579,23.9095,22.9864,23.7014,221663.0],["2004-11-10",23.7557,24.1719,23.6199,23.7828,174590.0],["2004-11-11",23.7557,24.2172,23.7466,24.0452,156137.0],["2004-11-12",24.0995,24.543,24.0362,24.3982,304207.0],["2004-11-15",24.3077,24.4887,24.2081,24.4796,159120.0],["2004-11-16",24.5701,24.5701,24.2534,24.4163,185309.0],["2004-11-17",24.4977,24.5611,23.8281,24.2081,1033396.0],["2004-11-18",25.0679,26.9231,25.0679,26.5701,2003586.0],["2004-11-19",26.4253,26.4253,25.448,26.0091,697587.0],["2004-11-22",25.4299,26.0,25.1765,25.9729,868972.0],["2004-11-23",26.0181,27.1403,26.0181,26.3439,540235.0],["2004-11-24",26.4253,27.0769,26.2896,26.7059,287300.0],["2004-11-26",26.6154,27.1674,26.6154,27.0136,97019.0],["2004-11-29",27.1493,27.5023,26.9231,27.0588,382441.0],["2004-11-30",26.9231,27.086,26.5882,26.7692,220558.0],["2004-12-01",26.7692,27.276,26.6063,26.6516,436807.0],["2004-12-02",26.6516,27.2579,26.1629,26.9683,330837.0],["2004-12-03",26.9683,26.9683,26.2262,26.2624,199232.0],["2004-12-06",26.2624,26.3801,25.448,25.8552,471835.0],["2004-12-07",26.1267,26.1991,25.2579,25.2579,299455.0],["2004-12-08",24.9864,25.8824,24.9502,25.7014,351059.0],["2004-12-09",25.5656,25.7376,25.3484,25.6018,270615.0],["2004-12-10",25.3756,25.8824,25.3756,25.6652,182215.0],["2004-12-13",25.7104,26.3439,25.4661,26.3258,256581.0],["2004-12-14",26.3348,26.6063,25.9276,26.4706,247299.0],["2004-12-15",26.4253,27.2036,26.3891,27.1674,341114.0],["2004-12-16",27.1493,27.8643,27.1493,27.4208,540898.0],["2004-12-17",27.4661,27.81,26.905,27.0588,177905.0],["2004-12-20",27.0136,27.0136,26.1448,26.5611,220227.0],["2004-12-21",26.7873,27.276,26.7149,27.0407,256029.0],["2004-12-22",26.9231,27.5837,26.8688,27.5566,121882.0],["2004-12-23",27.5566,27.9095,27.4751,27.4751,87627.0],["2004-12-27",27.6923,27.8733,27.4027,27.4027,109616.0],["2004-12-28",27.4118,27.9186,27.2941,27.9186,125418.0],["2004-12-29",27.9186,28.1991,27.7828,28.0181,144755.0],["2004-12-30",28.0181,28.3801,27.9186,28.0362,240448.0],["2004-12-31",28.0814,28.4072,27.9276,28.181,143429.0],["2005-01-03",28.0091,28.1086,27.3032,27.448,330395.0],["2005-01-04",27.6018,28.0543,26.0362,26.4434,725212.0],["2005-01-05",26.4434,26.6063,26.0362,26.2534,665984.0],["2005-01-06",26.2534,27.0136,26.2534,26.8326,389181.0],["2005-01-07",26.7421,26.7421,26.1357,26.181,262438.0],["2005-01-10",26.1357,26.6968,26.1086,26.2443,242658.0],["2005-01-11",26.1991,26.6425,26.0271,26.1991,389734.0],["2005-01-12",26.0633,26.0633,25.448,25.8824,215033.0],["2005-01-13",26.1538,26.5792,25.9186,26.371,171054.0],["2005-01-14",26.2443,26.8235,26.2172,26.6968,153043.0],["2005-01-18",26.7059,26.9683,26.4344,26.7511,173596.0],["2005-01-19",26.9774,26.9774,25.7557,25.9095,262659.0],["2005-01-20",26.0633,26.0633,25.267,25.5656,182436.0],["2005-01-21",25.6561,26.2624,25.267,25.8643,317467.0],["2005-01-24",25.7014,25.7376,24.7602,24.8054,335589.0],["2005-01-25",24.6244,24.8869,24.3801,24.7059,600347.0],["2005-01-26",24.8416,25.7285,24.8416,25.6742,389181.0],["2005-01-27",25.5385,25.9367,25.4661,25.6833,93815.0],["2005-01-28",25.5747,25.7919,25.1584,25.5204,134589.0],["2005-01-31",25.7466,26.2443,25.7376,26.19,253708.0],["2005-02-01",26.0995,26.6335,26.0995,26.4887,212271.0],["2005-02-02",26.5611,26.8778,26.4706,26.8597,248073.0],["2005-02-03",26.8597,27.3937,26.5701,27.3213,390397.0],["2005-02-04",27.3213,27.5023,27.1041,27.2851,117572.0],["2005-02-07",27.3756,27.9095,27.2398,27.7828,168181.0],["2005-02-08",27.9819,27.9819,27.6018,27.8643,104644.0],["2005-02-09",27.8552,28.5068,27.1674,27.1674,349291.0],["2005-02-10",27.2398,27.5113,27.1403,27.2398,333489.0],["2005-02-11",27.2851,27.629,26.8054,27.3665,73593.0],["2005-02-14",27.276,27.3665,26.9683,27.3213,92710.0],["2005-02-15",27.4118,27.7376,27.1131,27.3303,97572.0],["2005-02-16",27.3213,27.3213,26.8688,27.095,104202.0],["2005-02-17",27.1493,27.1493,26.6063,26.6787,339898.0],["2005-02-18",26.6968,26.733,26.3439,26.5611,189066.0],["2005-02-22",26.4796,26.4796,25.5656,25.5656,113263.0],["2005-02-23",25.6561,26.2262,25.6561,25.9095,282107.0],["2005-02-24",26.0633,26.6516,25.5656,26.5611,319014.0],["2005-02-25",26.4253,27.1222,26.2896,26.8597,101881.0],["2005-02-28",26.8688,26.8688,26.2262,26.6697,144976.0],["2005-03-01",26.7873,27.9186,26.7783,27.8824,323876.0],["2005-03-02",27.8733,28.0995,27.4389,27.6109,252493.0],["2005-03-03",27.8824,28.0995,26.5973,26.8145,943891.0],["2005-03-04",27.267,27.3213,26.8597,27.1493,233376.0],["2005-03-07",26.914,27.3665,26.8688,27.2308,386198.0],["2005-03-08",27.2398,27.3394,26.5882,26.9412,311168.0],["2005-03-09",26.7602,27.1312,26.3801,26.8054,222879.0],["2005-03-10",26.8869,27.4661,26.5611,26.8869,215696.0],["2005-03-11",26.8416,27.3937,26.7783,26.7873,184977.0],["2005-03-14",26.7964,26.9864,25.9819,26.2443,333710.0],["2005-03-15",26.2896,26.4706,26.1538,26.2443,309400.0],["2005-03-16",26.1538,26.2896,25.9095,26.1448,138899.0],["2005-03-17",26.1991,26.2262,25.7919,25.8371,195806.0],["2005-03-18",25.8462,25.9548,25.2851,25.2941,386308.0],["2005-03-21",25.3394,25.3665,24.8054,24.9774,233045.0],["2005-03-22",25.1403,25.6561,24.8778,25.4842,308074.0],["2005-03-23",25.2579,25.3032,24.6063,24.7511,200668.0],["2005-03-24",24.8416,25.4661,24.5792,25.3394,183209.0],["2005-03-28",25.3575,25.7195,25.2579,25.5023,181994.0],["2005-03-29",25.5023,26.1538,25.0045,25.9095,508300.0],["2005-03-30",25.9186,26.7692,25.8371,26.0905,478686.0],["2005-03-31",25.9729,26.1448,25.6923,25.7195,218348.0],["2005-04-01",25.7466,25.8009,24.9774,25.3213,211718.0],["2005-04-04",25.3122,25.3122,24.7511,24.9502,366529.0],["2005-04-05",24.9774,25.1946,24.8869,25.0226,283101.0],["2005-04-06",25.2489,25.9005,25.2489,25.3665,235586.0],["2005-04-07",25.2308,25.448,24.8869,25.2851,247410.0],["2005-04-08",25.2127,25.2489,24.7964,24.8416,230614.0],["2005-04-11",24.905,25.3665,24.8869,25.1131,188182.0],["2005-04-12",25.1131,25.1855,24.552,25.0317,203210.0],["2005-04-13",25.0317,25.8824,25.0317,25.7014,465868.0],["2005-04-14",25.6471,25.6561,25.3394,25.4389,375369.0],["2005-04-15",25.4389,25.5928,24.2172,24.3891,498466.0],["2005-04-18",24.4796,24.8507,24.0091,24.3439,203099.0],["2005-04-19",24.4796,24.8597,24.4072,24.7602,133595.0],["2005-04-20",24.7511,24.9412,24.3982,24.3982,166082.0],["2005-04-21",24.6244,24.8778,24.3439,24.6606,149396.0],["2005-04-22",24.4977,24.4977,23.7285,23.9186,171717.0],["2005-04-25",23.9819,24.9502,23.9819,24.914,593385.0],["2005-04-26",24.8869,25.1584,24.2986,24.362,91826.0],["2005-04-27",24.2986,24.7602,23.9819,24.4887,157684.0],["2005-04-28",24.4887,24.543,23.4389,23.5385,402773.0],["2005-04-29",23.6742,23.6742,22.7692,23.2851,185751.0],["2005-05-02",23.3484,24.0362,23.3484,23.9819,139230.0],["2005-05-03",24.1629,24.3529,24.1176,24.2172,277466.0],["2005-05-04",24.1991,25.0498,24.0724,24.914,232271.0],["2005-05-05",24.8869,25.6018,24.5158,24.6968,238791.0],["2005-05-06",24.8326,25.1131,24.8326,24.9683,178016.0],["2005-05-09",24.9683,26.0814,24.9683,26.0814,285311.0],["2005-05-10",26.0814,26.3348,25.8281,25.9548,403104.0],["2005-05-11",26.4253,27.4932,26.4253,27.2217,836154.0],["2005-05-12",27.1493,28.1719,27.1493,27.448,840242.0],["2005-05-13",27.5566,28.0995,27.4118,27.6561,516698.0],["2005-05-16",27.6018,28.3258,27.6018,28.2172,252051.0],["2005-05-17",28.1176,28.5973,28.0995,28.371,180668.0],["2005-05-18",28.5068,29.095,28.4615,28.7602,235476.0],["2005-05-19",28.8326,29.095,28.4615,28.7421,235144.0],["2005-05-20",28.7964,28.8416,28.5068,28.6968,136578.0],["2005-05-23",28.6606,29.3665,28.552,29.0317,154258.0],["2005-05-24",28.8959,29.0045,28.6878,28.8688,173485.0],["2005-05-25",28.7783,28.9774,28.4163,28.4163,321334.0],["2005-05-26",29.638,32.2081,29.5928,31.448,1348321.0],["2005-05-27",31.448,31.7647,30.3891,31.0407,469073.0],["2005-05-31",30.6335,31.4118,30.6335,30.9955,315146.0],["2005-06-01",30.8597,31.9367,30.8597,31.2851,227851.0],["2005-06-02",31.1674,31.5385,31.1222,31.3122,313931.0],["2005-06-03",31.1855,31.3937,30.552,31.086,343545.0],["2005-06-06",31.086,31.9729,30.9683,31.629,194480.0],["2005-06-07",31.8552,32.4434,31.8552,32.0,259786.0],["2005-06-08",32.0633,32.3258,31.5023,31.6471,293599.0],["2005-06-09",31.5566,32.5792,31.3213,32.3439,348186.0],["2005-06-10",32.3439,32.5339,31.6833,32.009,190392.0],["2005-06-13",31.9367,32.0633,31.3846,31.6652,162546.0],["2005-06-14",32.0,33.095,32.0,32.6516,301113.0],["2005-06-15",32.8778,33.5385,32.8778,33.2851,305975.0],["2005-06-16",33.1946,34.009,33.1946,33.8462,363103.0],["2005-06-17",34.0271,34.0362,33.3303,33.3937,593164.0],["2005-06-20",33.3575,33.6109,33.1493,33.457,140446.0],["2005-06-21",33.5385,33.9819,33.1041,33.6199,188955.0],["2005-06-22",33.8462,34.1629,33.1946,33.4661,630845.0],["2005-06-23",33.4208,33.8281,33.1312,33.3484,306417.0],["2005-06-24",33.3484,33.4299,32.3258,32.3348,256471.0],["2005-06-27",32.0633,32.6516,31.9367,32.2443,211608.0],["2005-06-28",32.7873,34.1176,32.7873,34.0995,255145.0],["2005-06-29",33.8733,33.8733,32.9231,33.4751,259233.0],["2005-06-30",33.4842,33.7376,33.3032,33.5656,294151.0],["2005-07-01",33.6561,33.8462,33.1493,33.3032,136247.0],["2005-07-05",33.3937,35.1131,33.3394,35.1131,363435.0],["2005-07-06",35.0045,35.0045,33.7376,34.5973,529958.0],["2005-07-07",34.5973,35.0679,34.2986,35.0679,298019.0],["2005-07-08",34.9412,35.8371,34.9412,35.6561,335810.0],["2005-07-11",35.6923,36.7692,35.5928,36.6606,293488.0],["2005-07-12",36.6335,37.1041,36.4253,36.8326,295367.0],["2005-07-13",36.8959,37.1946,36.2262,36.4434,196469.0],["2005-07-14",36.4706,36.8778,35.0679,35.8371,264095.0],["2005-07-15",35.7014,36.0814,35.3394,35.6561,195033.0],["2005-07-18",35.5656,36.1991,35.5204,35.6561,165861.0],["2005-07-19",35.2489,36.1086,35.086,36.0181,291720.0],["2005-07-20",35.9729,36.3258,35.4661,36.3258,104202.0],["2005-07-21",36.3982,36.3982,34.8507,34.9502,208624.0],["2005-07-22",35.3122,36.2534,35.1403,36.2443,114699.0],["2005-07-25",36.2443,36.4434,34.7511,34.7873,450840.0],["2005-07-26",34.8235,35.0679,34.362,34.914,179784.0],["2005-07-27",34.914,35.5475,34.6968,35.4932,202105.0],["2005-07-28",35.7195,35.9186,34.3167,34.7511,291941.0],["2005-07-29",34.8416,34.8416,33.5385,33.7285,261996.0],["2005-08-01",32.8507,33.9005,32.6335,33.7647,614712.0],["2005-08-02",33.0407,34.0452,32.8597,33.7557,251388.0],["2005-08-03",33.8281,34.2081,33.7557,34.009,150280.0],["2005-08-04",33.6471,33.8281,32.4615,32.6154,285311.0],["2005-08-05",32.724,32.724,31.9005,32.0995,275477.0],["2005-08-08",31.9005,33.0498,31.9005,32.6787,202105.0],["2005-08-09",32.8507,34.1629,32.8507,33.8552,335257.0],["2005-08-10",34.0905,34.9593,33.5928,34.0271,306748.0],["2005-08-11",33.9367,34.1629,33.448,33.8009,214702.0],["2005-08-12",33.6652,33.6652,32.7873,33.3756,182988.0],["2005-08-15",33.2398,33.7014,32.7602,33.629,189287.0],["2005-08-16",33.448,33.448,32.2172,32.6878,281002.0],["2005-08-17",32.6244,33.2579,32.3167,32.8326,181331.0],["2005-08-18",32.6968,33.3665,32.5882,32.7873,147628.0],["2005-08-19",32.4525,32.4977,31.8281,31.8552,211718.0],["2005-08-22",32.0814,32.7602,32.0814,32.4796,270836.0],["2005-08-23",32.6425,33.086,31.9548,33.086,314483.0],["2005-08-24",34.7059,36.4344,34.1267,35.5204,1282353.0],["2005-08-25",36.1538,36.3801,35.638,36.2081,587087.0],["2005-08-26",35.9276,36.0633,35.0045,35.2308,322881.0],["2005-08-29",34.8235,35.5566,34.7964,35.5475,155253.0],["2005-08-30",35.276,35.6923,34.7602,35.267,461006.0],["2005-08-31",35.3394,36.0,35.2398,35.9367,249951.0],["2005-09-01",36.0995,36.4434,34.9864,35.1584,279676.0],["2005-09-02",35.1584,35.1584,34.4887,34.5249,186303.0],["2005-09-06",34.543,35.8733,34.4525,35.81,306969.0],["2005-09-07",35.81,36.1991,35.7557,36.1991,117793.0],["2005-09-08",36.1538,36.1538,35.0498,35.2941,269841.0],["2005-09-09",35.4751,36.009,35.1584,35.7466,396143.0],["2005-09-12",35.8371,36.0995,35.276,35.4389,220116.0],["2005-09-13",35.2127,35.8733,35.1765,35.5204,130280.0],["2005-09-14",35.5294,35.7466,34.9683,35.1403,128954.0],["2005-09-15",35.2489,35.4932,34.5068,34.6787,266305.0],["2005-09-16",34.1629,34.5158,33.5294,33.9819,434928.0],["2005-09-19",34.009,34.2896,33.638,33.991,146302.0],["2005-09-20",34.1176,34.2986,32.4072,32.5611,179894.0],["2005-09-21",32.5611,32.5611,31.3122,31.638,426972.0],["2005-09-22",31.5385,32.4977,31.0498,32.2805,252935.0],["2005-09-23",32.2805,33.638,32.1086,33.1222,253266.0],["2005-09-26",33.2579,33.7919,32.7783,33.1855,183651.0],["2005-09-27",33.1946,33.3756,32.7602,32.9955,171165.0],["2005-09-28",33.1765,33.5204,32.2443,32.6606,180889.0],["2005-09-29",32.7964,32.9412,31.9909,32.9231,2370336.0],["2005-09-30",32.9412,34.3348,32.7964,33.7014,224094.0],["2005-10-03",33.5656,34.5973,33.0317,33.2579,242106.0],["2005-10-04",33.2579,34.1267,33.1041,33.3484,158789.0],["2005-10-05",33.2579,33.4118,32.362,32.4525,172049.0],["2005-10-06",32.5882,33.3122,32.0362,32.4163,166634.0],["2005-10-07",32.5339,33.2941,32.3529,33.0317,170944.0],["2005-10-10",33.8914,33.8914,32.552,32.5792,151054.0],["2005-10-11",32.5792,32.5792,31.6833,31.81,308516.0],["2005-10-12",31.8552,31.8552,30.362,30.7692,335257.0],["2005-10-13",30.6787,31.1131,30.3077,30.8145,457912.0],["2005-10-14",31.0407,32.3258,31.0136,32.2172,268847.0],["2005-10-17",32.1267,32.5339,31.6018,32.3077,156800.0],["2005-10-18",32.1267,32.4796,31.4027,31.4027,153485.0],["2005-10-19",31.4842,32.9412,31.086,32.9412,211608.0],["2005-10-20",32.9864,33.1222,31.9005,32.2896,215917.0],["2005-10-21",32.3348,33.2489,32.2081,32.4434,164756.0],["2005-10-24",32.4706,33.8733,32.4706,33.5747,184425.0],["2005-10-25",33.4389,33.5928,32.5068,32.9412,148402.0],["2005-10-26",32.5792,32.9593,31.6652,31.7014,224315.0],["2005-10-27",31.6109,31.6561,30.2353,30.3801,259565.0],["2005-10-28",30.6063,32.4706,30.6063,32.4434,225862.0],["2005-10-31",32.5973,33.6833,32.552,33.3032,167187.0],["2005-11-01",33.3846,33.7919,32.8507,33.457,119561.0],["2005-11-02",33.276,34.4344,33.276,34.2081,141330.0],["2005-11-03",34.4344,35.5656,34.4344,35.1493,463437.0],["2005-11-04",35.1674,35.6923,34.7421,35.5566,135142.0],["2005-11-07",35.7014,35.8552,35.0226,35.3756,177795.0],["2005-11-08",35.1493,35.2941,34.5611,34.8869,153153.0],["2005-11-09",34.9774,34.9774,34.2986,34.3439,167739.0],["2005-11-10",34.5249,35.1312,34.1176,35.0226,173264.0],["2005-11-11",35.1131,35.2941,34.7602,35.0407,90500.0],["2005-11-14",35.3394,35.6199,34.6516,34.8326,101218.0],["2005-11-15",34.8416,34.8416,33.6199,33.6742,171275.0],["2005-11-16",33.8643,34.8959,33.6561,34.6697,211718.0],["2005-11-17",34.5792,35.448,34.5792,35.3937,220779.0],["2005-11-18",35.8462,35.8914,34.9864,35.3484,132048.0],["2005-11-21",35.3484,36.4163,34.8416,36.2081,318130.0],["2005-11-22",36.1991,36.1991,34.9593,35.9276,276913.0],["2005-11-23",35.8371,36.8688,35.8371,36.0452,198458.0],["2005-11-25",36.181,36.733,35.819,36.6154,85527.0],["2005-11-28",36.3891,36.4253,35.629,35.7014,284648.0],["2005-11-29",35.9276,36.1176,35.3665,35.6018,149286.0],["2005-11-30",35.6018,36.4253,35.6018,35.8824,157463.0],["2005-12-01",36.1991,36.6516,35.7557,36.5249,199784.0],["2005-12-02",36.5249,37.1041,36.3891,37.0317,131053.0],["2005-12-05",36.9412,36.9412,36.0362,36.3348,193154.0],["2005-12-06",36.5611,36.9502,36.2081,36.2443,167739.0],["2005-12-07",36.3348,38.8145,36.0633,38.2353,840132.0],["2005-12-08",38.3258,38.3982,37.3303,37.7104,269620.0],["2005-12-09",37.9367,38.0995,37.2941,38.009,153927.0],["2005-12-12",38.0995,38.3801,37.4661,37.638,192602.0],["2005-12-13",37.638,37.9457,37.276,37.4932,170281.0],["2005-12-14",37.4751,38.552,37.4751,38.4977,198569.0],["2005-12-15",38.4977,38.4977,36.8959,37.1041,148844.0],["2005-12-16",36.9231,37.0136,36.2353,36.3801,288958.0],["2005-12-19",36.2896,36.2896,34.6335,34.9321,244868.0],["2005-12-20",34.9321,35.5475,34.5611,34.9321,149286.0],["2005-12-21",35.1041,36.2443,35.0226,36.2443,307411.0],["2005-12-22",36.3801,36.4253,35.8371,36.1538,121661.0],["2005-12-23",36.1991,36.552,35.9276,35.9457,53814.0],["2005-12-27",36.0271,36.1538,34.8959,34.9502,140446.0],["2005-12-28",34.9502,35.3575,34.6063,35.2127,197464.0],["2005-12-29",35.276,35.5656,35.0226,35.3756,141330.0],["2005-12-30",35.2941,35.5113,34.9231,35.1041,142435.0],["2006-01-03",35.1222,35.1312,33.3122,34.3167,318793.0],["2006-01-04",34.4706,34.6968,34.009,34.2624,151496.0],["2006-01-05",34.2986,34.7059,33.8824,34.0271,132821.0],["2006-01-06",34.0724,34.8416,33.8009,34.5158,144534.0],["2006-01-09",34.3891,35.2217,34.3439,34.8507,117462.0],["2006-01-10",34.6244,35.3665,34.5158,35.3303,108290.0],["2006-01-11",35.3303,35.5656,34.543,34.8597,130059.0],["2006-01-12",34.905,35.0588,34.0724,34.3439,113042.0],["2006-01-13",34.2534,34.5068,33.6109,34.0271,141551.0],["2006-01-17",34.009,34.009,33.0045,33.6199,184977.0],["2006-01-18",33.0317,33.7919,33.0317,33.5113,225641.0],["2006-01-19",33.5566,33.6652,33.0679,33.1674,162325.0],["2006-01-20",33.3484,33.3484,32.2262,32.543,225531.0],["2006-01-23",32.6154,32.7059,32.2534,32.3077,302218.0],["2006-01-24",32.3529,33.5294,32.3529,33.4027,632723.0],["2006-01-25",33.4027,33.6833,33.0045,33.629,191055.0],["2006-01-26",33.81,34.5339,33.4751,34.4796,272272.0],["2006-01-27",34.7059,35.4299,34.5068,34.7511,232161.0],["2006-01-30",34.6154,34.905,34.4796,34.7692,190171.0],["2006-01-31",34.6606,35.4118,34.552,35.2489,192491.0],["2006-02-01",35.1312,35.1403,34.7421,35.1312,216028.0],["2006-02-02",34.9774,35.086,34.1719,34.6154,166966.0],["2006-02-03",34.3891,34.9774,34.2081,34.5882,134700.0],["2006-02-06",34.5701,34.5701,33.9367,34.3348,238349.0],["2006-02-07",34.362,34.8869,34.0362,34.0724,142214.0],["2006-02-08",34.1629,34.6787,33.8643,34.4796,250946.0],["2006-02-09",34.5339,35.0045,34.5068,34.6606,159673.0],["2006-02-10",34.6606,35.5837,34.6154,35.4208,212160.0],["2006-02-13",35.5656,36.1629,35.2398,36.0905,300008.0],["2006-02-14",36.1538,36.9864,35.9367,36.8416,258902.0],["2006-02-15",36.8145,37.3756,36.3077,37.2851,186524.0],["2006-02-16",37.276,37.4751,36.9502,37.3937,101660.0],["2006-02-17",36.5339,37.7376,36.5339,37.7376,213265.0],["2006-02-21",37.7376,37.7376,36.3801,36.7421,180999.0],["2006-02-22",36.7873,37.5928,36.6063,37.2489,120224.0],["2006-02-23",37.1946,37.7376,37.0498,37.2308,166966.0],["2006-02-24",37.1403,37.3665,36.4434,37.2127,140225.0],["2006-02-27",37.2579,37.5113,36.905,37.1765,196801.0],["2006-02-28",37.0407,37.4661,36.4253,36.7421,246194.0],["2006-03-01",35.9729,36.1086,35.2127,36.0905,507969.0],["2006-03-02",36.8235,36.8235,36.0,36.4253,593827.0],["2006-03-03",36.0181,36.4706,35.086,36.2896,507969.0],["2006-03-06",35.4299,35.9638,34.3348,34.8054,889083.0],["2006-03-07",34.7511,34.7602,33.9276,34.2986,273598.0],["2006-03-08",34.2262,34.9864,33.9819,34.4796,247410.0],["2006-03-09",34.4887,34.8688,33.7828,33.9276,457581.0],["2006-03-10",33.9367,34.6606,33.8462,34.3439,214039.0],["2006-03-13",34.4253,35.2217,34.4253,35.0588,470399.0],["2006-03-14",34.905,35.6471,34.7692,35.6471,274703.0],["2006-03-15",35.6109,35.6109,35.0679,35.3937,154037.0],["2006-03-16",35.3937,35.5566,34.7964,34.8778,271167.0],["2006-03-17",34.8416,35.1674,34.5882,34.6968,545870.0],["2006-03-20",34.5611,35.2941,34.4344,35.0226,202989.0],["2006-03-21",34.9231,35.4751,34.5158,34.9593,194259.0],["2006-03-22",34.8326,35.4027,34.5701,35.3032,114810.0],["2006-03-23",35.2036,35.3394,34.9231,35.086,93262.0],["2006-03-24",35.0679,35.3484,34.7783,35.1403,165087.0],["2006-03-27",35.0498,35.2308,34.6697,34.6968,72930.0],["2006-03-28",34.6697,34.9502,34.6244,34.8145,311279.0],["2006-03-29",33.9548,35.5023,33.9548,35.4299,120335.0],["2006-03-30",35.4751,35.6018,34.9955,35.276,147518.0],["2006-03-31",35.3846,35.5023,35.0317,35.1946,176911.0],["2006-04-03",35.3756,35.3937,34.8416,35.0045,202547.0],["2006-04-04",35.095,35.8552,35.086,35.6109,369733.0],["2006-04-05",35.4299,35.5566,34.6516,34.7692,294483.0],["2006-04-06",34.7059,34.9321,34.3891,34.543,188955.0],["2006-04-07",35.9729,37.8009,35.9548,37.4027,784219.0],["2006-04-10",37.3756,37.3756,36.2896,36.3077,314373.0],["2006-04-11",36.2896,36.5339,35.3122,35.7828,253819.0],["2006-04-12",35.2489,36.7692,34.9231,36.2081,216912.0],["2006-04-13",36.1086,36.6335,35.9005,36.0452,191055.0],["2006-04-17",38.5339,38.5339,37.1946,37.2036,485758.0],["2006-04-18",37.2398,38.4525,37.2036,38.2805,312384.0],["2006-04-19",38.2353,38.552,38.009,38.371,253377.0],["2006-04-20",38.1629,38.4615,37.8281,38.0995,130390.0],["2006-04-21",38.552,38.552,37.0769,37.6018,129948.0],["2006-04-24",37.3846,37.629,36.8959,37.3394,266968.0],["2006-04-25",37.3484,37.4389,36.8326,37.0588,142103.0],["2006-04-26",37.1041,37.6833,37.1041,37.5837,184646.0],["2006-04-27",37.4661,37.9005,36.9864,37.3122,143982.0],["2006-04-28",37.1222,37.7376,37.1041,37.4027,123760.0],["2006-05-01",37.5113,38.4525,37.1584,38.0362,522665.0],["2006-05-02",38.0724,38.2353,37.7738,37.9276,134479.0],["2006-05-03",37.8643,37.8824,37.0498,37.2941,169949.0],["2006-05-04",37.1946,37.8462,36.6606,37.5023,206414.0],["2006-05-05",37.6471,38.1086,37.5566,37.9186,82433.0],["2006-05-08",37.8733,38.6516,37.6018,38.4615,123760.0],["2006-05-09",38.3982,38.9683,38.3258,38.6606,131827.0],["2006-05-10",38.733,39.5656,38.4434,39.5475,220116.0],["2006-05-11",39.3665,39.3665,38.3529,38.5158,507306.0],["2006-05-12",38.4887,38.5339,37.2398,37.6018,177795.0],["2006-05-15",37.4661,37.7376,37.2127,37.4208,226083.0],["2006-05-16",37.3032,37.5113,37.1041,37.3303,170833.0],["2006-05-17",37.1493,37.7104,36.6516,37.4932,170060.0],["2006-05-18",37.6018,38.3891,37.4751,37.7828,175032.0],["2006-05-19",37.5566,37.8462,36.5068,37.638,185530.0],["2006-05-22",37.5113,37.6199,36.5701,37.1041,228293.0],["2006-05-23",37.2217,37.6018,35.9729,35.9729,276361.0],["2006-05-24",35.7919,35.9367,34.5249,34.8869,559241.0],["2006-05-25",33.9367,34.4615,32.5068,33.0769,658912.0],["2006-05-26",33.1674,33.448,32.2624,32.4072,542776.0],["2006-05-30",32.362,32.3801,31.7014,31.7376,386198.0],["2006-05-31",31.8281,32.1629,31.3575,31.8462,473272.0],["2006-06-01",31.7738,32.6606,31.6561,32.5882,309179.0],["2006-06-02",32.724,33.6923,32.5973,33.3575,634823.0],["2006-06-05",33.8914,34.8326,33.4027,33.4661,591507.0],["2006-06-06",33.6833,33.8009,32.6063,32.9502,562335.0],["2006-06-07",32.8869,33.7104,32.8054,33.2127,601341.0],["2006-06-08",32.9864,33.267,32.3801,32.8326,507085.0],["2006-06-09",32.7421,32.8959,32.1176,32.19,296030.0],["2006-06-12",32.3077,32.3439,31.5475,31.5656,245421.0],["2006-06-13",31.7376,32.0724,31.3394,31.5113,362993.0],["2006-06-14",31.3756,31.7647,31.095,31.4842,169949.0],["2006-06-15",31.9276,32.4434,31.7285,32.3529,234813.0],["2006-06-16",32.3529,32.3982,31.6018,32.1719,458907.0],["2006-06-19",32.0814,32.3982,30.7873,30.8597,243432.0],["2006-06-20",30.8597,31.2036,30.2715,30.9502,242437.0],["2006-06-21",30.8597,31.2127,30.6878,30.7692,296472.0],["2006-06-22",30.6787,30.8326,30.2262,30.5158,175032.0],["2006-06-23",30.5882,30.733,30.2624,30.4434,118898.0],["2006-06-26",30.6244,30.8597,30.1448,30.2986,155584.0],["2006-06-27",30.4072,30.6968,29.5656,29.7376,155032.0],["2006-06-28",29.9457,30.0633,29.2127,29.3213,288074.0],["2006-06-29",29.457,30.9683,29.457,30.8688,346639.0],["2006-06-30",31.0498,31.3303,30.6516,30.6516,532389.0],["2006-07-03",30.7059,30.8416,30.4253,30.7692,111937.0],["2006-07-05",30.6154,30.7059,29.9276,30.0814,253266.0],["2006-07-06",30.181,30.2081,29.4389,29.6833,243763.0],["2006-07-07",29.5928,29.638,28.8959,29.2308,211829.0],["2006-07-10",29.2579,29.5928,29.1312,29.1765,373822.0],["2006-07-11",29.095,29.1584,28.2805,28.8688,341114.0],["2006-07-12",28.733,28.733,27.5566,27.638,405867.0],["2006-07-13",27.638,27.9909,27.1674,27.4027,529737.0],["2006-07-14",27.3303,27.5475,26.6244,26.8416,228072.0],["2006-07-17",26.8416,27.2941,26.181,26.4253,313599.0],["2006-07-18",26.4253,26.7421,25.8824,26.3167,347191.0],["2006-07-19",26.362,27.3122,26.3529,27.1312,338793.0],["2006-07-20",27.1493,27.1855,25.9276,26.2896,421005.0],["2006-07-21",26.1991,26.2443,25.7014,25.7014,336252.0],["2006-07-24",25.8824,26.5882,25.8824,26.0633,409845.0],["2006-07-25",26.1086,26.9412,25.9186,26.4072,238459.0],["2006-07-26",26.181,26.181,25.5656,25.7014,280781.0],["2006-07-27",25.7285,26.0181,25.0498,25.2036,208845.0],["2006-07-28",24.4344,24.6154,23.0769,23.7557,1808333.0],["2006-07-31",23.5747,24.8507,23.5747,24.4977,949416.0],["2006-08-01",24.4977,24.7873,24.1448,24.5701,530621.0],["2006-08-02",24.6606,25.1041,24.543,24.9955,555484.0],["2006-08-03",24.7692,26.0543,24.7059,25.8824,455039.0],["2006-08-04",26.0633,26.4163,25.6561,25.8733,550401.0],["2006-08-07",25.7014,25.9276,25.3122,25.7014,237354.0],["2006-08-08",25.7014,25.81,24.9955,25.0498,440895.0],["2006-08-09",25.1855,25.4118,24.7511,24.905,299455.0],["2006-08-10",24.724,24.8959,24.3529,24.8597,337025.0],["2006-08-11",24.9231,25.2217,24.8416,25.1584,361998.0],["2006-08-14",25.2489,25.5928,25.1222,25.4389,322771.0],["2006-08-15",25.7919,25.9005,25.4751,25.7919,185640.0],["2006-08-16",25.8371,26.181,25.7557,26.1176,125970.0],["2006-08-17",26.1538,26.914,26.1538,26.5611,393270.0],["2006-08-18",26.6787,26.7149,25.9005,26.19,284096.0],["2006-08-21",26.1538,26.1538,25.3665,25.4299,312052.0],["2006-08-22",25.3213,25.5747,25.0679,25.2489,300671.0],["2006-08-23",25.2489,25.3122,24.2624,24.5249,344539.0],["2006-08-24",25.3394,25.9638,25.1131,25.6109,1334398.0],["2006-08-25",25.3846,25.3846,24.6968,24.905,518908.0],["2006-08-28",24.914,25.276,24.5158,24.5611,548964.0],["2006-08-29",24.5701,25.0679,24.3077,24.3439,557694.0],["2006-08-30",24.4977,25.0588,24.2715,24.8235,463106.0],["2006-08-31",24.8688,25.0588,24.8235,24.8688,290726.0],["2006-09-01",24.914,25.0679,24.6335,24.7511,296361.0],["2006-09-05",25.1584,26.0362,25.1041,25.6923,450619.0],["2006-09-06",25.5023,25.7104,24.8778,24.8869,306527.0],["2006-09-07",24.7059,24.9864,24.4163,24.5249,505096.0],["2006-09-08",24.5158,24.8959,24.371,24.8416,395922.0],["2006-09-11",24.8054,26.1629,24.8054,26.0,533052.0],["2006-09-12",25.9909,27.457,25.9819,27.3032,583882.0],["2006-09-13",27.2217,27.6561,27.0226,27.6109,377689.0],["2006-09-14",27.448,27.7376,27.1855,27.6652,385977.0],["2006-09-15",28.0091,28.2534,27.7285,27.9186,547307.0],["2006-09-18",27.7376,27.7376,27.1765,27.4208,341224.0],["2006-09-19",27.3665,27.4661,26.9502,27.3303,545318.0],["2006-09-20",27.3394,28.0543,27.3032,27.9819,604546.0],["2006-09-21",28.0633,28.7511,27.9819,28.6787,894387.0],["2006-09-22",30.0362,31.0136,30.0362,31.0045,1424235.0],["2006-09-25",30.9502,31.6742,30.9321,31.3032,1147653.0],["2006-09-26",31.2851,31.9819,30.7511,31.1946,532610.0],["2006-09-27",31.1493,31.6652,30.8778,31.6561,880906.0],["2006-09-28",31.6561,31.9819,31.457,31.6923,355368.0],["2006-09-29",31.6923,31.9276,30.914,31.1946,469736.0],["2006-10-02",31.1946,31.629,30.8326,31.1312,288626.0],["2006-10-03",30.9955,31.9457,30.7964,31.5385,450730.0],["2006-10-04",31.5656,32.5611,31.5023,32.4977,503991.0],["2006-10-05",32.4706,32.5158,31.8281,32.4434,376253.0],["2006-10-06",32.4163,32.552,31.8552,32.362,440785.0],["2006-10-09",32.2172,32.362,31.7828,32.1267,485869.0],["2006-10-10",32.1991,32.3529,31.9276,32.3077,371943.0],["2006-10-11",32.2443,32.2534,31.6923,31.9457,227188.0],["2006-10-12",32.0814,33.4208,32.0814,33.3846,434044.0],["2006-10-13",33.4842,33.6199,33.1222,33.4661,477581.0],["2006-10-16",33.5747,34.0905,33.2851,34.009,255587.0],["2006-10-17",33.8281,33.8281,33.2127,33.4932,333931.0],["2006-10-18",33.6652,34.0995,33.5566,33.8009,238349.0],["2006-10-19",33.7738,34.181,33.5385,33.7557,244758.0],["2006-10-20",33.819,34.0181,33.1312,33.9457,214812.0],["2006-10-23",33.7647,34.3439,33.5113,34.3258,169286.0],["2006-10-24",34.2986,34.6968,34.1176,34.5158,356473.0],["2006-10-25",34.2896,34.4434,33.8009,34.2353,346970.0],["2006-10-26",34.3982,35.0498,34.1448,34.8959,279565.0],["2006-10-27",34.8869,35.0226,34.4344,34.552,378021.0],["2006-10-30",34.4163,34.8235,33.8462,34.8145,194370.0],["2006-10-31",34.733,34.8326,33.7104,34.0,273488.0],["2006-11-01",34.0724,34.0724,32.8235,32.8416,337357.0],["2006-11-02",32.5339,32.8959,32.3529,32.6878,263322.0],["2006-11-03",32.733,33.0226,32.0905,32.4253,283654.0],["2006-11-06",32.6697,32.8869,32.3077,32.6425,230945.0],["2006-11-07",32.5792,33.3303,32.5792,32.8326,258128.0],["2006-11-08",32.6697,33.3937,32.3982,33.0498,280670.0],["2006-11-09",33.1765,33.1765,32.2896,32.5882,192602.0],["2006-11-10",32.5339,33.1312,32.4072,33.1312,183430.0],["2006-11-13",33.1312,33.7014,33.086,33.1312,233487.0],["2006-11-14",33.1222,34.0452,32.733,33.8552,333710.0],["2006-11-15",33.9457,34.181,33.5837,33.8643,264537.0],["2006-11-16",33.8914,33.8914,33.1674,33.3846,380894.0],["2006-11-17",33.2851,33.2851,32.8688,33.0679,484322.0],["2006-11-20",33.0045,33.5656,32.9593,33.3484,291831.0],["2006-11-21",34.5701,34.9683,33.7647,34.8054,1017042.0],["2006-11-22",35.0317,35.4299,34.9231,35.3846,285201.0],["2006-11-24",35.1041,35.448,34.8597,35.0136,109285.0],["2006-11-27",34.8416,34.8416,33.9367,34.2353,332384.0],["2006-11-28",34.3529,34.5882,33.8552,34.3891,290947.0],["2006-11-29",34.5339,34.914,34.3348,34.6244,179121.0],["2006-11-30",34.6244,35.1584,34.3348,34.6787,225420.0],["2006-12-01",34.6787,35.2579,34.5158,35.1131,314483.0],["2006-12-04",35.1041,36.6968,34.9864,36.3439,596479.0],["2006-12-05",36.6063,36.6968,36.0181,36.5611,419790.0],["2006-12-06",36.552,37.2308,36.552,37.0769,350838.0],["2006-12-07",37.3665,38.1448,37.0679,37.1041,488300.0],["2006-12-08",36.9683,37.1041,36.4706,36.6516,183651.0],["2006-12-11",36.6063,36.9231,36.3258,36.8235,174480.0],["2006-12-12",36.7692,37.0498,36.0543,36.3348,142214.0],["2006-12-13",36.5611,36.733,35.9276,36.009,141330.0],["2006-12-14",36.1086,36.5882,36.0181,36.3529,120998.0],["2006-12-15",36.2715,36.4977,35.4932,35.4932,310395.0],["2006-12-18",35.5656,35.7014,34.7783,35.0226,317356.0],["2006-12-19",34.8869,35.0226,34.4072,34.8959,271167.0],["2006-12-20",34.9864,35.7466,34.8959,35.1131,311389.0],["2006-12-21",35.1222,35.448,34.6154,34.8778,170170.0],["2006-12-22",34.8778,34.8778,34.1176,34.6606,127296.0],["2006-12-26",34.5701,34.5973,34.0724,34.4072,115804.0],["2006-12-27",34.5701,34.9955,34.0271,34.4887,173264.0],["2006-12-28",34.4344,34.6063,33.8824,34.1176,161441.0],["2006-12-29",34.0543,34.3077,33.5113,33.7557,179563.0],["2007-01-03",33.8462,34.6063,33.3484,33.7557,261443.0],["2007-01-04",33.5747,34.1267,33.2308,34.0724,188071.0],["2007-01-05",33.5747,34.1176,33.0498,33.2579,141330.0],["2007-01-08",33.1674,33.7466,32.8145,33.7014,154811.0],["2007-01-09",33.7557,34.0995,33.3032,34.0362,139783.0],["2007-01-10",33.9457,34.19,33.6561,34.0,233929.0],["2007-01-11",34.1176,35.1312,33.276,35.1131,458133.0],["2007-01-12",35.1584,35.8371,35.1584,35.8371,157463.0],["2007-01-16",36.0814,36.2624,35.7285,35.7738,643442.0],["2007-01-17",35.7466,35.9005,35.6561,35.8462,322550.0],["2007-01-18",35.7466,35.991,35.4842,35.6561,222326.0],["2007-01-19",35.7466,35.8824,35.5656,35.8733,205641.0],["2007-01-22",35.9186,35.9186,35.0498,35.4389,242327.0],["2007-01-23",35.4661,35.8281,35.1674,35.5385,138567.0],["2007-01-24",35.6561,36.0633,35.4932,35.8914,161441.0],["2007-01-25",35.8552,35.8914,34.9231,35.2127,229067.0],["2007-01-26",35.3394,35.3484,34.552,34.9955,279455.0],["2007-01-29",34.8416,35.6923,34.8416,35.1674,118567.0],["2007-01-30",35.2036,35.2941,34.8145,34.9774,145971.0],["2007-01-31",34.9502,35.819,34.6697,35.6471,215696.0],["2007-02-01",35.8733,36.5611,35.7557,36.4887,471614.0],["2007-02-02",36.6516,36.9774,36.371,36.9774,300450.0],["2007-02-05",36.8416,36.905,36.4887,36.8416,309621.0],["2007-02-06",36.8778,38.1991,36.8145,38.1629,548743.0],["2007-02-07",38.009,38.009,37.6471,37.9005,279565.0],["2007-02-08",37.8914,38.5882,37.8281,38.4706,242990.0],["2007-02-09",38.4706,38.5792,38.0452,38.3077,297687.0],["2007-02-12",38.2896,38.2896,37.7014,37.8552,417469.0],["2007-02-13",38.009,38.2805,37.6199,38.009,125197.0],["2007-02-14",38.009,38.3891,37.6109,38.1538,220558.0],["2007-02-15",38.0362,38.9412,37.9457,38.6516,187850.0],["2007-02-16",38.6516,38.7421,38.1629,38.4163,82323.0],["2007-02-20",38.2624,38.8597,38.009,38.7511,168513.0],["2007-02-21",38.6154,38.8416,38.3439,38.6697,113815.0],["2007-02-22",38.7602,38.9864,38.19,38.6878,152380.0],["2007-02-23",38.552,38.6516,37.9457,38.4072,200226.0],["2007-02-26",38.3982,38.4344,37.3575,37.7376,189618.0],["2007-02-27",35.1041,37.3575,34.5068,36.1267,385866.0],["2007-02-28",36.0181,36.5701,35.8552,36.1991,408850.0],["2007-03-01",35.5204,36.1176,35.1674,35.7919,462995.0],["2007-03-02",35.4751,35.8733,34.7059,34.7421,331390.0],["2007-03-05",34.3891,34.5611,33.5475,33.629,698581.0],["2007-03-06",33.7104,34.2534,33.3846,33.991,679465.0],["2007-03-07",31.4027,34.1629,31.2851,33.3213,3001954.0],["2007-03-08",32.6878,34.2081,32.6878,33.3484,848419.0],["2007-03-09",33.4299,33.5747,32.7602,33.1765,558688.0],["2007-03-12",33.3303,35.1222,33.2127,35.0679,874387.0],["2007-03-13",34.6154,35.0588,34.2353,34.4344,594822.0],["2007-03-14",34.3982,34.914,33.7014,34.543,472498.0],["2007-03-15",34.543,35.0498,34.5249,34.8597,223652.0],["2007-03-16",34.8597,35.8552,34.5792,35.8371,593385.0],["2007-03-19",38.7421,39.2217,38.0995,38.552,2423597.0],["2007-03-20",38.552,39.7195,38.3801,39.5837,955825.0],["2007-03-21",39.638,39.6833,38.8597,39.2308,499239.0],["2007-03-22",39.2308,39.448,38.7692,39.0407,722560.0],["2007-03-23",38.9502,39.3846,38.724,39.3122,366750.0],["2007-03-26",39.1765,39.1855,38.2986,38.914,288405.0],["2007-03-27",38.8235,38.9955,37.8643,38.1448,749301.0],["2007-03-28",37.9186,37.9186,36.905,37.0226,659133.0],["2007-03-29",37.2489,37.6018,36.9593,37.4751,547970.0],["2007-03-30",37.6199,37.8824,37.1312,37.5837,262769.0],["2007-04-02",37.5113,37.7285,37.276,37.6923,241111.0],["2007-04-03",37.8281,38.181,37.2489,37.5566,418022.0],["2007-04-04",37.5566,37.5566,36.8959,37.2851,274151.0],["2007-04-05",37.2489,37.5656,37.2308,37.4118,176248.0],["2007-04-09",37.3937,39.1674,37.3213,38.3258,1112072.0],["2007-04-10",38.2443,38.7602,38.0724,38.1448,245089.0],["2007-04-11",38.2172,38.371,37.6923,38.009,228404.0],["2007-04-12",37.9638,37.9638,37.267,37.3394,687752.0],["2007-04-13",37.4299,37.5385,36.7964,37.1946,658138.0],["2007-04-16",37.4208,37.6109,36.9231,36.9955,475813.0],["2007-04-17",38.3258,39.9819,38.2353,39.4027,1988006.0],["2007-04-18",39.3937,39.7828,38.9321,39.7376,447083.0],["2007-04-19",39.5113,39.638,39.1403,39.2851,507306.0],["2007-04-20",44.2081,45.276,43.9367,45.2308,7001501.0],["2007-04-23",45.6833,46.19,44.7873,45.7557,2215636.0],["2007-04-24",45.1584,46.1538,45.1584,46.0,1009086.0],["2007-04-25",46.1086,46.1448,45.7828,46.0452,827093.0],["2007-04-26",46.0452,46.2262,45.9005,45.9638,652613.0],["2007-04-27",45.7014,46.2715,45.5294,45.9276,978588.0],["2007-04-30",45.8733,46.0452,45.7104,45.8643,783224.0],["2007-05-01",45.9276,46.0633,45.4842,45.5837,545539.0],["2007-05-02",45.4299,46.3439,45.2941,46.2081,778915.0],["2007-05-03",46.1267,46.4253,45.638,45.7828,466973.0],["2007-05-04",45.8371,46.2172,45.5204,46.181,399458.0],["2007-05-07",46.181,46.3348,45.7376,45.9095,225862.0],["2007-05-08",45.9095,46.0633,45.7014,45.991,212271.0],["2007-05-09",45.9276,46.4796,45.7919,45.9095,302439.0],["2007-05-10",45.9095,46.0633,45.3484,45.5475,499792.0],["2007-05-11",45.2398,45.5656,44.8778,44.9321,1785570.0],["2007-05-14",44.9774,45.1131,44.4253,44.6154,658580.0],["2007-05-15",44.7059,44.7964,44.3439,44.4163,402331.0],["2007-05-16",44.5339,44.5611,43.9457,44.0724,1074171.0],["2007-05-17",43.7376,44.914,43.7104,44.3439,966212.0],["2007-05-18",44.4796,45.1584,44.3439,45.1312,549848.0],["2007-05-21",45.7104,46.6063,45.4842,46.5792,1764133.0],["2007-05-22",46.5158,46.5973,46.0633,46.5882,284980.0],["2007-05-23",46.8416,47.4208,46.6063,46.9683,376584.0],["2007-05-24",46.9683,48.3529,46.2715,46.6425,864773.0],["2007-05-25",46.724,47.0045,46.181,46.6063,215033.0],["2007-05-29",46.6878,46.8778,46.3258,46.8597,171165.0],["2007-05-30",46.6787,47.4208,46.4253,47.3303,366197.0],["2007-05-31",48.4163,48.733,46.4253,47.3756,5962580.0],["2007-06-01",47.3756,48.1267,47.0588,47.8462,950079.0],["2007-06-04",47.6471,48.3258,47.5475,48.1538,329290.0],["2007-06-05",47.9638,48.0452,46.7421,47.0588,1179698.0],["2007-06-06",46.8597,47.4118,46.6154,47.1131,414486.0],["2007-06-07",46.9955,47.1946,46.19,46.3348,417580.0],["2007-06-08",46.2443,46.2443,45.6471,45.9276,1028534.0],["2007-06-11",45.9276,46.0181,45.3846,45.6742,358131.0],["2007-06-12",45.4932,45.7014,43.9095,44.3439,825988.0],["2007-06-13",44.7511,45.0136,44.2443,44.6335,413049.0],["2007-06-14",44.8597,45.1312,44.6063,44.9774,369512.0],["2007-06-15",45.6109,45.7014,44.7692,44.8869,555484.0],["2007-06-18",48.8869,49.0045,48.2443,48.6425,4637575.0],["2007-06-19",48.19,48.5068,48.1448,48.1629,1418599.0],["2007-06-20",48.1448,48.2624,47.9186,48.0995,851513.0],["2007-06-21",48.0452,48.6063,47.9095,47.9638,738472.0],["2007-06-22",47.9638,48.2172,47.5566,47.5747,1209091.0],["2007-06-25",47.6199,47.9276,47.276,47.4208,1082458.0],["2007-06-26",47.4661,47.7738,47.3394,47.3937,789633.0],["2007-06-27",47.3303,47.9548,47.3303,47.8733,1187765.0],["2007-06-28",47.7828,47.9548,47.6199,47.7828,524875.0],["2007-06-29",47.8281,48.0543,47.276,47.3394,1058369.0],["2007-07-02",47.3846,47.9095,47.3846,47.8281,467194.0],["2007-07-03",47.7104,47.8643,47.5747,47.7828,200116.0],["2007-07-05",47.7647,47.7828,47.5475,47.629,553826.0],["2007-07-06",47.629,47.7828,47.5475,47.6923,509184.0],["2007-07-09",47.7285,47.8643,47.6561,47.7828,751621.0],["2007-07-10",47.7376,47.819,47.7376,47.8009,485095.0],["2007-07-11",47.8281,47.9186,47.7376,47.8733,239564.0],["2007-07-12",48.3258,48.3258,47.7919,48.0271,256029.0],["2007-07-13",47.7919,48.0543,47.7828,47.9005,120445.0],["2007-07-16",47.8462,48.1357,47.8009,48.1086,329622.0],["2007-07-17",48.1176,48.1991,47.9548,48.1086,156579.0],["2007-07-18",47.8733,48.2262,47.7376,48.1357,355368.0],["2007-07-19",47.8733,48.1629,47.7376,47.9276,166192.0],["2007-07-20",47.819,47.9638,47.5023,47.638,312715.0],["2007-07-23",47.6471,47.6742,46.7602,47.1584,573827.0],["2007-07-24",46.8778,46.9864,45.8643,46.0905,829192.0],["2007-07-25",46.3801,46.4887,44.9864,45.6471,741676.0],["2007-07-26",44.9593,45.5928,42.6154,44.8145,1212075.0],["2007-07-27",44.8869,45.5928,44.6968,45.5294,986765.0],["2007-07-30",45.5385,46.3801,45.4118,46.1538,545649.0],["2007-07-31",46.0633,47.2036,45.638,45.7466,575595.0],["2007-08-01",45.5656,46.0995,44.8326,45.9729,686095.0],["2007-08-02",46.0543,46.4072,45.4842,45.5837,422663.0],["2007-08-03",45.6109,45.6109,43.3575,43.6652,667420.0],["2007-08-06",43.7919,44.2534,39.4842,42.1357,1512966.0],["2007-08-07",42.5339,44.552,42.5339,44.4344,1121907.0],["2007-08-08",44.7964,45.4118,44.4525,44.9412,734383.0],["2007-08-09",44.1176,44.7964,43.4389,44.552,783887.0],["2007-08-10",44.1176,44.3439,42.6606,43.8914,647309.0],["2007-08-13",44.3439,44.7964,43.9638,44.1267,328627.0],["2007-08-14",44.2986,44.6878,43.5294,43.5294,496919.0],["2007-08-15",43.4389,44.1267,43.3032,43.638,569186.0],["2007-08-16",43.6109,44.6606,43.267,44.0271,888199.0],["2007-08-17",45.1584,45.1584,43.8281,44.733,411392.0],["2007-08-20",44.8416,45.9638,44.8416,45.3394,255255.0],["2007-08-21",45.2489,46.5339,45.0226,45.6109,282328.0],["2007-08-22",45.7466,47.1131,45.4299,46.2443,317909.0],["2007-08-23",46.3348,46.3348,45.6109,45.8914,141551.0],["2007-08-24",45.3937,46.1538,44.9321,46.1538,412055.0],["2007-08-27",46.0181,46.0814,45.5204,45.6742,340672.0],["2007-08-28",45.2308,45.267,44.7873,44.9774,534268.0],["2007-08-29",45.1493,45.8733,45.0679,45.3394,179784.0],["2007-08-30",43.8914,45.0045,37.1041,40.6787,7368914.0],["2007-08-31",40.9864,41.9729,40.9231,41.5294,1184339.0],["2007-09-04",41.3575,41.5294,40.0181,40.0181,894498.0],["2007-09-05",39.6199,40.2624,39.3665,39.7738,1033286.0],["2007-09-06",39.8281,40.9683,39.6923,39.7466,593938.0],["2007-09-07",39.3665,40.7602,39.2308,40.543,1503463.0],["2007-09-10",40.4525,41.5747,39.819,41.086,477581.0],["2007-09-11",41.1946,41.9276,41.086,41.5113,409845.0],["2007-09-12",41.4027,42.1629,41.267,41.3575,1163234.0],["2007-09-13",41.4842,41.6471,40.9955,41.4661,384319.0],["2007-09-14",41.0498,42.1267,38.6425,40.2986,2359175.0],["2007-09-17",40.724,40.724,39.819,40.181,1247435.0],["2007-09-18",40.3167,41.3303,40.2715,41.1312,448741.0],["2007-09-19",41.638,42.6697,40.8326,41.8824,995163.0],["2007-09-20",42.0724,42.3077,41.448,42.3077,372385.0],["2007-09-21",42.3801,43.4389,41.3484,43.0769,1471308.0],["2007-09-24",42.9864,43.0679,41.8552,42.0814,499902.0],["2007-09-25",41.7376,42.0724,40.724,41.1131,574269.0],["2007-09-26",41.4118,41.6199,40.9412,41.1041,328848.0],["2007-09-27",41.1765,41.2851,40.4253,41.1855,535483.0],["2007-09-28",41.3575,41.8914,41.3484,41.7466,367413.0],["2007-10-01",41.81,42.8145,41.7195,42.6968,572280.0],["2007-10-02",42.8235,42.9864,42.543,42.733,360230.0],["2007-10-03",42.4887,43.5837,42.4887,43.448,664989.0],["2007-10-04",43.6199,43.6471,43.1041,43.276,311058.0],["2007-10-05",43.6561,43.8824,43.2398,43.2851,621342.0],["2007-10-08",43.2579,43.6561,42.0814,43.2851,485869.0],["2007-10-09",43.1041,43.2489,42.6063,42.6154,372496.0],["2007-10-10",42.6154,42.6154,41.8552,42.4344,423547.0],["2007-10-11",42.8959,43.5385,42.5339,42.8959,679354.0],["2007-10-12",43.0407,43.1584,42.7149,43.0769,412939.0],["2007-10-15",42.9502,43.457,42.4072,42.6787,257134.0],["2007-10-16",42.6063,42.9593,42.181,42.181,213155.0],["2007-10-17",42.4253,42.6697,42.2443,42.2443,196580.0],["2007-10-18",42.0814,42.5339,42.009,42.009,167297.0],["2007-10-19",41.9276,42.0814,41.4932,41.5566,505317.0],["2007-10-22",41.267,42.5249,41.267,42.1267,229951.0],["2007-10-23",42.4434,42.5339,41.5113,42.4344,154148.0],["2007-10-24",42.1991,42.9502,41.8552,42.7511,253045.0],["2007-10-25",42.8145,43.2036,42.3077,42.4977,264206.0],["2007-10-26",42.9955,43.1041,42.1719,42.552,164424.0],["2007-10-29",42.6154,42.7149,41.6561,42.4253,261443.0],["2007-10-30",42.0995,42.3258,41.629,42.009,169618.0],["2007-10-31",42.2262,42.3258,41.629,41.81,267963.0],["2007-11-01",41.3122,41.819,40.724,41.1041,697366.0],["2007-11-02",41.5385,41.5385,40.905,40.9955,309842.0],["2007-11-05",40.9502,40.9502,40.5249,40.6154,492278.0],["2007-11-06",40.6787,41.3303,40.3891,41.095,257023.0],["2007-11-07",40.3439,40.9502,39.991,40.1176,533936.0],["2007-11-08",40.0724,40.6787,39.6018,39.9548,285532.0],["2007-11-09",38.9774,39.3665,38.2081,38.5701,632723.0],["2007-11-12",38.6968,39.1584,38.0995,38.2534,502665.0],["2007-11-13",38.4887,38.6606,38.3439,38.4615,322439.0],["2007-11-14",38.6697,38.914,37.6471,38.0995,385314.0],["2007-11-15",37.8733,38.0,36.1991,36.4615,672835.0],["2007-11-16",36.4977,36.6425,35.0136,35.5023,743334.0],["2007-11-19",35.0588,35.0588,26.2805,27.1312,4934930.0],["2007-11-20",27.0679,29.086,26.4163,28.371,1259148.0],["2007-11-21",28.0905,29.3303,27.3303,29.0226,669851.0],["2007-11-23",29.1131,30.5339,28.9593,30.1448,240448.0],["2007-11-26",30.2986,30.3439,27.1855,27.3032,730847.0],["2007-11-27",25.2308,25.8371,22.9683,23.0226,2639072.0],["2007-11-28",23.3303,25.7376,22.9683,24.2081,2174861.0],["2007-11-29",23.0588,27.7557,22.6063,27.0588,1477385.0],["2007-11-30",27.1493,28.8688,26.1991,28.0543,985550.0],["2007-12-03",27.7738,30.2986,26.9321,29.5385,1215279.0],["2007-12-04",29.1584,29.7828,29.0498,29.6561,519019.0],["2007-12-05",30.1176,30.3167,28.4977,28.8054,245531.0],["2007-12-06",28.7964,29.4118,27.9095,29.1855,502996.0],["2007-12-07",29.3484,29.9276,28.7692,29.8009,260449.0],["2007-12-10",29.9638,31.6923,27.8643,28.5068,602115.0],["2007-12-11",28.552,29.095,28.2896,28.724,531174.0],["2007-12-12",29.2217,30.19,27.3575,28.0905,810186.0],["2007-12-13",27.7557,29.9548,27.448,29.0679,515483.0],["2007-12-14",28.7964,32.009,28.7964,31.6923,1129310.0],["2007-12-17",31.5566,32.2896,30.371,31.4661,887868.0],["2007-12-18",32.1719,32.1719,30.7692,31.3213,504101.0],["2007-12-19",31.5385,32.0814,31.0226,31.9457,524323.0],["2007-12-20",32.2081,32.543,31.3213,32.0995,520676.0],["2007-12-21",32.4434,32.4434,29.1041,30.1176,1129310.0],["2007-12-24",30.0181,30.0181,28.19,29.1222,569296.0],["2007-12-26",29.1946,30.2262,28.9593,29.8643,262548.0],["2007-12-27",29.8643,30.6516,29.819,29.9186,226967.0],["2007-12-28",35.638,35.638,33.4842,34.8416,2894548.0],["2007-12-31",34.7421,34.8235,34.0543,34.2081,807313.0],["2008-01-02",34.2624,34.2805,32.6787,33.0045,485427.0],["2008-01-03",32.9412,33.3032,32.3529,32.5973,315036.0],["2008-01-04",32.2805,32.2805,29.8643,29.8643,614933.0],["2008-01-07",29.8643,30.0633,28.1086,28.5611,608192.0],["2008-01-08",28.733,29.457,28.4072,28.7059,1023341.0],["2008-01-09",28.724,30.2896,28.4344,29.6471,510952.0],["2008-01-10",29.1855,29.4842,28.5973,29.1674,839027.0],["2008-01-11",29.2308,30.3348,28.5249,29.9005,466531.0],["2008-01-14",30.1357,30.7692,29.4118,29.7647,267189.0],["2008-01-15",29.1855,30.4434,26.9955,27.7919,713720.0],["2008-01-16",27.4751,28.2443,26.9683,27.5475,440343.0],["2008-01-17",27.6561,28.1719,26.0362,26.1629,872066.0],["2008-01-18",26.3167,27.3484,25.5204,26.1538,733278.0],["2008-01-22",25.0679,27.3213,25.0679,25.9638,683774.0],["2008-01-23",25.1855,27.6652,24.7873,27.1493,679023.0],["2008-01-24",27.3394,28.5339,26.4977,27.086,663995.0],["2008-01-25",26.9683,27.3756,26.4615,26.9593,698139.0],["2008-01-28",26.9593,29.3303,26.8869,29.1403,414596.0],["2008-01-29",29.4932,30.2986,28.6697,29.4661,277687.0],["2008-01-30",29.1674,30.1629,28.8054,28.9864,282217.0],["2008-01-31",28.5068,30.8326,27.8462,30.19,350506.0],["2008-02-01",30.2534,30.4796,28.8778,30.2986,243542.0],["2008-02-04",30.1538,30.1538,28.4525,28.5611,435039.0],["2008-02-05",28.0543,29.095,28.0543,28.3348,223763.0],["2008-02-06",28.5068,28.8959,27.1493,27.2489,962787.0],["2008-02-07",27.1493,29.6833,27.1493,29.3665,410397.0],["2008-02-08",29.0045,29.457,28.4977,28.7421,209840.0],["2008-02-11",28.6968,28.8869,27.4661,28.2805,192270.0],["2008-02-12",28.371,29.1131,28.1538,28.8326,193596.0],["2008-02-13",28.9593,29.1946,28.5158,28.733,400894.0],["2008-02-14",28.8597,29.0226,27.2579,27.5837,364871.0],["2008-02-15",27.3575,28.1538,27.1584,28.0362,233818.0],["2008-02-19",28.5068,29.8643,28.0905,28.8054,319235.0],["2008-02-20",28.6516,29.276,27.5837,28.0,346197.0],["2008-02-21",28.1357,29.2308,26.7421,27.0498,295919.0],["2008-02-22",27.0407,27.9457,26.5068,27.8371,160115.0],["2008-02-25",28.0995,29.6471,28.0995,28.9593,804661.0],["2008-02-26",28.6516,29.6561,28.6154,28.9683,240117.0],["2008-02-27",28.7511,30.3167,27.638,28.0995,901128.0],["2008-02-28",28.0905,28.5339,27.3122,27.4299,208182.0],["2008-02-29",27.2308,27.448,26.8688,27.1041,332274.0],["2008-03-03",23.3032,23.3032,19.6471,22.4163,8196117.0],["2008-03-04",22.1357,22.5068,20.8235,21.086,1527221.0],["2008-03-05",21.3846,21.4751,20.362,20.4796,1493187.0],["2008-03-06",20.371,20.543,18.8416,19.3303,1074944.0],["2008-03-07",18.1176,19.629,18.1176,18.7783,1135498.0],["2008-03-10",18.8054,18.9593,18.0452,18.0452,660459.0],["2008-03-11",18.5882,18.8688,17.5204,18.2443,1130084.0],["2008-03-12",18.362,18.5973,17.5385,17.9095,732505.0],["2008-03-13",19.0045,20.2986,18.6878,19.457,3275331.0],["2008-03-14",19.6652,19.819,19.0407,19.6833,654602.0],["2008-03-17",19.1584,20.6063,16.9774,19.3394,951847.0],["2008-03-18",20.0,20.5792,19.4208,19.6199,1230970.0],["2008-03-19",19.819,20.4434,19.819,19.8552,980135.0],["2008-03-20",21.2579,21.3575,19.9095,20.3439,2117512.0],["2008-03-24",20.4615,21.3303,20.362,21.1403,1348763.0],["2008-03-25",21.267,21.3756,20.4525,20.7059,1044778.0],["2008-03-26",20.5701,20.8145,19.7195,20.3077,946985.0],["2008-03-27",20.4434,20.6968,19.81,20.0724,1212517.0],["2008-03-28",19.9095,20.7149,19.638,20.0995,1050192.0],["2008-03-31",20.0633,21.2127,20.0633,20.914,765102.0],["2008-04-01",20.8688,21.7195,20.8688,21.2489,547086.0],["2008-04-02",21.3937,22.1719,21.2308,21.6471,497140.0],["2008-04-03",21.3937,21.7647,20.8416,21.5928,351943.0],["2008-04-04",21.4389,22.0362,21.4389,21.629,427525.0],["2008-04-07",21.7376,21.8733,21.2127,21.3303,419348.0],["2008-04-08",21.0317,21.629,20.7602,21.1403,270394.0],["2008-04-09",21.3756,21.5023,20.1448,20.6697,290284.0],["2008-04-10",20.6063,21.3575,20.3167,20.4163,362440.0],["2008-04-11",20.1357,20.9955,20.1357,20.4525,241664.0],["2008-04-14",20.362,20.8688,20.362,20.7511,123650.0],["2008-04-15",20.8597,20.8597,19.9276,20.362,413381.0],["2008-04-16",20.5882,20.8054,19.9186,20.2443,341445.0],["2008-04-17",20.1538,20.3891,20.0091,20.0633,210503.0],["2008-04-18",20.362,20.8145,20.2534,20.5973,557804.0],["2008-04-21",20.5068,20.6878,20.1267,20.1538,253929.0],["2008-04-22",20.0452,20.1538,19.3937,19.7466,475703.0],["2008-04-23",19.8281,20.0633,19.1493,19.8643,438464.0],["2008-04-24",19.8824,20.543,19.6833,20.4072,420784.0],["2008-04-25",20.4887,20.7964,19.9367,20.5611,316914.0],["2008-04-28",20.6244,21.086,20.1086,20.8688,517803.0],["2008-04-29",20.8869,21.1493,20.1357,20.8145,338793.0],["2008-04-30",21.0045,21.1765,19.9367,20.0543,349733.0],["2008-05-01",20.1629,21.0498,19.8552,20.6697,445205.0],["2008-05-02",20.7964,21.1584,20.1176,20.19,597253.0],["2008-05-05",20.1991,20.2081,19.4299,19.7738,416806.0],["2008-05-06",19.5566,19.9095,19.1855,19.638,183762.0],["2008-05-07",19.5837,20.5882,19.1765,19.3032,300781.0],["2008-05-08",19.267,19.3575,18.3982,19.2036,340893.0],["2008-05-09",19.095,19.9276,19.095,19.638,168623.0],["2008-05-12",19.7195,21.086,19.5928,20.7783,556589.0],["2008-05-13",20.7783,21.0769,20.2896,20.9231,414928.0],["2008-05-14",20.905,21.095,20.5882,21.0407,373380.0],["2008-05-15",20.8959,21.81,20.8416,21.7104,504985.0],["2008-05-16",21.7195,21.8462,21.1131,21.7738,362330.0],["2008-05-19",21.7738,22.2534,21.4118,21.4751,439901.0],["2008-05-20",21.5566,21.7738,20.8326,21.638,385424.0],["2008-05-21",21.6561,22.2353,21.0226,21.1765,542113.0],["2008-05-22",21.1584,21.9729,20.8054,21.457,309179.0],["2008-05-23",21.2036,22.0452,20.7964,22.0362,358462.0],["2008-05-27",21.9186,23.2489,21.9095,23.0136,894056.0],["2008-05-28",23.0588,24.1357,23.0588,23.9819,1544680.0],["2008-05-29",26.19,26.8145,25.2489,25.3937,3144941.0],["2008-05-30",25.9367,26.4344,25.1131,25.9638,795269.0],["2008-06-02",26.0543,26.5701,24.6968,26.4434,768307.0],["2008-06-03",26.5249,27.1403,25.9457,26.5249,683885.0],["2008-06-04",26.5973,27.6018,26.552,27.0226,870519.0],["2008-06-05",27.0588,27.6923,26.2443,26.4977,744660.0],["2008-06-06",27.0,27.69,25.81,25.95,1047600.0],["2008-06-09",26.04,26.6,25.53,26.11,870500.0],["2008-06-10",25.88,26.67,25.6,26.64,655100.0],["2008-06-11",26.75,26.75,25.79,26.27,430900.0],["2008-06-12",26.06,27.25,26.06,26.64,1210500.0],["2008-06-13",27.05,28.22,26.76,27.64,721800.0],["2008-06-16",27.71,28.63,27.49,28.06,760600.0],["2008-06-17",28.48,28.48,27.41,27.7,875500.0],["2008-06-18",27.7,27.87,26.8,27.27,632800.0],["2008-06-19",26.43,28.09,26.43,27.82,944900.0],["2008-06-20",27.8,29.41,27.42,29.31,1691100.0],["2008-06-23",29.39,30.75,29.15,30.26,899400.0],["2008-06-24",30.16,30.4,28.99,28.99,731100.0],["2008-06-25",29.18,30.92,28.99,29.44,801100.0],["2008-06-26",29.08,29.19,27.92,28.67,586600.0],["2008-06-27",28.83,30.74,27.71,30.36,1032500.0],["2008-06-30",30.64,31.78,29.97,30.87,902400.0],["2008-07-01",30.41,30.73,29.0,30.28,845900.0],["2008-07-02",30.4,31.08,29.78,29.87,655700.0],["2008-07-03",29.85,30.21,29.01,29.36,425000.0],["2008-07-07",29.7,30.77,29.22,30.14,558800.0],["2008-07-08",30.26,31.64,29.82,31.41,685000.0],["2008-07-09",31.48,31.48,29.01,29.26,540700.0],["2008-07-10",29.16,29.3,28.25,28.76,546300.0],["2008-07-11",28.47,30.1,27.63,29.12,883900.0],["2008-07-14",29.41,30.13,28.54,29.08,512500.0],["2008-07-15",28.75,29.94,27.86,29.21,684600.0],["2008-07-16",29.56,31.45,29.23,30.95,848200.0],["2008-07-17",31.15,31.91,29.98,31.21,861200.0],["2008-07-18",30.36,31.69,28.86,29.95,774200.0],["2008-07-21",29.64,30.25,28.25,29.16,516500.0],["2008-07-22",28.8,30.5,28.57,30.04,620000.0],["2008-07-23",29.94,31.09,29.3,30.2,1038700.0],["2008-07-24",29.89,30.8,29.26,29.62,522700.0],["2008-07-25",29.85,30.5,28.98,29.57,489000.0],["2008-07-28",29.57,30.21,27.75,27.79,410800.0],["2008-07-29",28.04,30.19,27.49,29.83,1031700.0],["2008-07-30",29.83,31.1,28.87,29.82,829400.0],["2008-07-31",29.46,30.51,29.26,29.4,1110900.0],["2008-08-01",29.51,30.02,29.01,29.74,756200.0],["2008-08-04",29.78,30.0,28.74,29.21,525900.0],["2008-08-05",29.2,30.42,29.2,30.01,858800.0],["2008-08-06",30.05,30.05,29.05,29.85,674200.0],["2008-08-07",29.05,29.89,29.03,29.5,480500.0],["2008-08-08",29.44,32.25,29.44,31.56,563600.0],["2008-08-11",31.74,32.31,30.5,31.2,945200.0],["2008-08-12",31.17,32.19,31.03,31.7,720000.0],["2008-08-13",31.15,31.54,30.0,30.38,682700.0],["2008-08-14",30.14,31.46,29.29,29.31,815300.0],["2008-08-15",29.47,31.22,29.47,30.9,779800.0],["2008-08-18",31.0,32.28,30.84,32.12,424100.0],["2008-08-19",32.24,32.24,30.46,31.27,364300.0],["2008-08-20",31.3,32.49,30.27,31.7,276900.0],["2008-08-21",31.17,32.33,30.91,32.1,314700.0],["2008-08-22",32.39,33.91,32.12,33.49,340600.0],["2008-08-25",33.26,33.62,31.53,32.85,301000.0],["2008-08-26",32.83,33.38,32.16,33.33,347600.0],["2008-08-27",33.59,33.7,32.61,32.99,578300.0],["2008-08-28",34.23,36.1,33.78,35.52,1291900.0],["2008-08-29",35.37,37.55,35.01,36.61,997800.0],["2008-09-02",36.47,38.2,34.62,37.02,1576100.0],["2008-09-03",36.41,38.74,36.14,37.77,877700.0],["2008-09-04",37.36,38.41,36.96,37.08,726700.0],["2008-09-05",36.84,36.84,34.99,36.01,740600.0],["2008-09-08",36.95,37.64,35.66,36.66,922800.0],["2008-09-09",37.49,38.14,35.15,35.26,839300.0],["2008-09-10",35.18,37.0,34.61,36.6,1115100.0],["2008-09-11",36.51,36.82,35.39,36.49,977000.0],["2008-09-12",36.51,36.94,35.23,36.81,630800.0],["2008-09-15",35.69,37.07,35.36,35.74,790500.0],["2008-09-16",35.28,37.38,34.32,35.56,674000.0],["2008-09-17",35.38,36.29,31.83,32.24,1038300.0],["2008-09-18",32.99,35.28,31.0,35.0,953000.0],["2008-09-19",37.48,38.06,35.46,36.5,1376800.0],["2008-09-22",36.06,37.53,33.95,34.13,514200.0],["2008-09-23",32.18,35.0,32.18,34.0,623400.0],["2008-09-24",34.0,34.5,32.94,33.54,548800.0],["2008-09-25",33.61,35.91,33.28,35.36,537100.0],["2008-09-26",34.52,35.98,33.92,35.44,498600.0],["2008-09-29",34.74,34.96,32.9,33.36,330100.0],["2008-09-30",34.46,34.46,32.75,33.48,294300.0],["2008-10-01",33.18,33.6,32.66,33.15,226900.0],["2008-10-02",32.57,33.08,29.74,29.95,309200.0],["2008-10-03",30.42,32.17,28.21,28.38,447500.0],["2008-10-06",27.77,28.24,24.91,27.87,832700.0],["2008-10-07",28.05,29.32,24.9,25.28,693000.0],["2008-10-08",25.19,27.77,24.37,25.48,773800.0],["2008-10-09",25.78,28.33,24.85,25.96,991400.0],["2008-10-10",25.11,28.43,23.54,26.67,893000.0],["2008-10-13",28.05,30.3,27.51,30.3,248400.0],["2008-10-14",32.34,32.34,26.12,27.25,638400.0],["2008-10-15",26.89,27.61,24.29,24.31,469700.0],["2008-10-16",24.43,25.16,22.21,24.63,871300.0],["2008-10-17",22.17,26.88,18.99,25.08,625600.0],["2008-10-20",25.22,25.67,24.38,25.19,767200.0],["2008-10-21",24.85,26.37,24.38,24.71,418100.0],["2008-10-22",24.17,25.42,23.45,24.5,596300.0],["2008-10-23",24.71,24.9,22.36,23.29,630000.0],["2008-10-24",22.0,23.73,21.61,21.61,621300.0],["2008-10-27",21.82,23.85,21.01,21.11,243100.0],["2008-10-28",21.74,23.19,20.64,22.99,703400.0],["2008-10-29",22.34,24.54,22.09,23.41,945200.0],["2008-10-30",24.02,24.91,22.86,24.06,437800.0],["2008-10-31",23.92,25.86,23.75,24.81,443000.0],["2008-11-03",24.89,25.08,23.09,23.5,559900.0],["2008-11-04",23.82,24.44,22.77,24.27,294800.0],["2008-11-05",23.68,23.68,22.19,22.81,453300.0],["2008-11-06",22.6,23.54,22.03,22.32,235300.0],["2008-11-07",22.54,23.31,22.04,22.68,224400.0],["2008-11-10",23.21,23.54,21.63,22.22,243800.0],["2008-11-11",22.01,23.11,21.06,22.21,183200.0],["2008-11-12",21.82,22.04,21.03,21.48,299800.0],["2008-11-13",21.79,23.99,20.55,23.94,599800.0],["2008-11-14",24.0,24.0,22.0,22.12,520600.0],["2008-11-17",21.89,22.12,20.45,20.62,229400.0],["2008-11-18",20.63,21.25,17.13,17.72,885600.0],["2008-11-19",15.99,15.99,10.8,11.4,3181200.0],["2008-11-20",11.29,12.85,10.82,11.4,998200.0],["2008-11-21",11.58,11.8,10.37,11.76,790600.0],["2008-11-24",11.88,12.72,10.82,11.98,774800.0],["2008-11-25",11.95,12.66,11.3,11.95,1029100.0],["2008-11-26",11.74,14.58,11.57,13.95,795200.0],["2008-11-28",13.74,13.98,13.25,13.46,169900.0],["2008-12-01",13.13,13.22,11.34,11.38,464700.0],["2008-12-02",11.51,13.01,11.42,13.01,704600.0],["2008-12-03",12.78,14.35,12.67,14.13,757000.0],["2008-12-04",13.94,15.04,13.94,14.44,748000.0],["2008-12-05",14.2,15.52,13.27,15.43,771900.0],["2008-12-08",15.87,16.68,15.8,16.08,541400.0],["2008-12-09",15.94,17.11,15.66,15.88,921800.0],["2008-12-10",16.1,16.36,14.71,15.0,538700.0],["2008-12-11",14.79,14.79,13.19,13.64,587200.0],["2008-12-12",13.2,13.83,13.05,13.58,405100.0],["2008-12-15",13.61,14.01,12.75,12.95,467700.0],["2008-12-16",13.27,14.24,12.95,13.77,478400.0],["2008-12-17",13.47,15.25,13.47,14.72,674800.0],["2008-12-18",14.76,15.85,14.7,15.19,673500.0],["2008-12-19",15.36,16.75,15.33,16.75,1338500.0],["2008-12-22",16.73,17.0,15.55,16.26,586500.0],["2008-12-23",16.29,17.85,16.0,17.77,572000.0],["2008-12-24",17.79,18.48,17.58,18.21,223900.0],["2008-12-26",18.27,18.35,16.8,17.1,202900.0],["2008-12-29",17.08,17.46,15.84,16.08,267500.0],["2008-12-30",16.15,16.95,15.92,16.92,249800.0],["2008-12-31",16.99,17.4,16.38,16.92,233600.0],["2009-01-02",16.95,17.28,16.03,17.07,248400.0],["2009-01-05",16.97,17.75,16.63,17.7,272600.0],["2009-01-06",17.83,18.4,17.03,17.52,775400.0],["2009-01-07",17.23,17.55,16.73,16.82,385000.0],["2009-01-08",16.61,16.84,15.93,16.68,420200.0],["2009-01-09",16.63,16.64,16.07,16.45,269800.0],["2009-01-12",16.41,16.6,15.29,15.61,208000.0],["2009-01-13",15.55,16.18,15.34,15.72,183600.0],["2009-01-14",15.41,15.67,14.33,14.36,365500.0],["2009-01-15",14.46,15.39,13.68,15.13,244000.0],["2009-01-16",15.25,15.39,14.14,15.05,222400.0],["2009-01-20",14.81,14.99,13.52,13.61,307000.0],["2009-01-21",13.94,15.01,13.72,14.87,277800.0],["2009-01-22",14.51,15.38,14.32,15.09,219400.0],["2009-01-23",14.69,15.04,14.3,14.68,354100.0],["2009-01-26",14.81,16.13,14.61,15.26,321200.0],["2009-01-27",15.52,16.04,14.97,15.3,209100.0],["2009-01-28",15.65,16.63,15.65,16.25,494900.0],["2009-01-29",16.07,16.32,15.43,15.83,303200.0],["2009-01-30",15.98,16.05,15.09,15.4,293400.0],["2009-02-02",15.12,16.05,15.12,15.45,570400.0],["2009-02-03",15.57,15.57,14.66,14.93,656500.0],["2009-02-04",14.82,15.72,14.62,14.82,231000.0],["2009-02-05",14.77,15.66,14.71,15.04,285700.0],["2009-02-06",15.07,16.21,15.07,15.95,294300.0],["2009-02-09",15.82,15.98,15.39,15.63,140100.0],["2009-02-10",15.6,15.9,14.48,14.68,344200.0],["2009-02-11",14.73,14.9,14.26,14.62,260100.0],["2009-02-12",14.33,15.29,14.24,15.22,192800.0],["2009-02-13",15.33,15.61,14.8,14.91,190000.0],["2009-02-17",14.5,14.66,14.05,14.31,184100.0],["2009-02-18",14.35,14.69,13.94,14.57,201100.0],["2009-02-19",14.75,14.81,14.29,14.59,315100.0],["2009-02-20",14.34,14.82,14.13,14.36,792300.0],["2009-02-23",14.39,14.62,13.83,13.87,275200.0],["2009-02-24",14.13,14.79,14.07,14.62,232700.0],["2009-02-25",14.53,15.1,13.87,14.55,412300.0],["2009-02-26",14.59,14.65,14.19,14.32,185600.0],["2009-02-27",14.07,14.68,14.05,14.3,263300.0],["2009-03-02",13.85,14.46,13.85,14.03,366200.0],["2009-03-03",13.28,13.28,11.95,12.28,1209000.0],["2009-03-04",12.51,12.79,12.17,12.32,426600.0],["2009-03-05",12.5,14.1,11.31,13.37,979900.0],["2009-03-06",13.52,13.73,12.94,13.58,495400.0],["2009-03-09",13.59,14.84,13.44,13.47,536300.0],["2009-03-10",13.89,14.26,13.5,13.87,597700.0],["2009-03-11",13.9,14.33,13.48,13.75,529900.0],["2009-03-12",13.72,15.37,13.59,15.27,294900.0],["2009-03-13",15.29,15.87,15.11,15.67,367900.0],["2009-03-16",15.89,16.18,15.29,15.38,292500.0],["2009-03-17",15.31,15.73,15.26,15.72,258900.0],["2009-03-18",15.6,16.06,15.6,15.85,510600.0],["2009-03-19",16.05,16.05,15.69,15.76,127800.0],["2009-03-20",15.85,16.0,14.89,15.05,199800.0],["2009-03-23",15.41,16.38,15.21,16.38,323800.0],["2009-03-24",16.41,17.15,16.13,16.86,352400.0],["2009-03-25",17.07,17.55,16.67,17.54,398800.0],["2009-03-26",18.03,19.06,17.87,18.87,575800.0],["2009-03-27",18.53,19.25,18.46,19.16,257600.0],["2009-03-30",18.7,18.97,17.84,18.91,309200.0],["2009-03-31",19.02,19.17,18.34,18.83,346300.0],["2009-04-01",18.51,19.83,18.27,19.22,405200.0],["2009-04-02",19.73,21.2,19.66,20.77,597300.0],["2009-04-03",20.79,20.79,19.99,20.51,337800.0],["2009-04-06",20.27,20.76,19.89,20.64,150400.0],["2009-04-07",20.33,20.35,19.27,19.31,405600.0],["2009-04-08",19.56,20.93,19.55,20.84,223900.0],["2009-04-09",22.81,22.81,20.44,21.73,495900.0],["2009-04-13",21.59,22.23,21.58,22.1,245000.0],["2009-04-14",21.77,21.85,21.11,21.35,366400.0],["2009-04-15",21.25,21.5,20.14,20.46,415700.0],["2009-04-16",20.74,21.22,20.5,21.17,372900.0],["2009-04-17",21.09,21.69,20.99,21.35,247500.0],["2009-04-20",20.91,21.3,20.33,21.25,267100.0],["2009-04-21",21.01,22.14,20.84,22.04,259900.0],["2009-04-22",21.81,22.93,21.75,22.1,353500.0],["2009-04-23",22.29,23.04,21.43,21.65,418100.0],["2009-04-24",21.71,22.16,21.6,21.76,259900.0],["2009-04-27",21.38,22.12,20.99,21.28,196500.0],["2009-04-28",20.81,22.2,20.81,22.03,302400.0],["2009-04-29",22.3,23.36,21.67,22.54,591400.0],["2009-04-30",22.59,22.98,20.86,22.78,1094000.0],["2009-05-01",22.69,23.18,21.85,22.09,319000.0],["2009-05-04",22.39,22.84,22.0,22.5,257500.0],["2009-05-05",22.5,23.12,22.07,22.99,413900.0],["2009-05-06",23.89,24.82,23.73,24.65,815700.0],["2009-05-07",25.07,25.58,23.91,25.18,665400.0],["2009-05-08",25.47,25.78,23.88,24.37,500300.0],["2009-05-11",24.14,24.15,23.37,24.04,339900.0],["2009-05-12",24.09,24.1,22.7,23.24,432600.0],["2009-05-13",22.91,23.35,21.88,22.58,478000.0],["2009-05-14",22.61,22.89,21.74,22.47,330300.0],["2009-05-15",22.43,22.77,21.76,22.35,354700.0],["2009-05-18",22.56,23.26,22.44,23.15,241100.0],["2009-05-19",23.1,23.28,22.52,23.03,222300.0],["2009-05-20",23.03,23.14,22.28,22.29,360500.0],["2009-05-21",22.0,22.42,21.8,22.29,298500.0],["2009-05-22",22.36,22.96,21.68,22.79,312700.0],["2009-05-26",22.69,24.57,22.6,24.04,538300.0],["2009-05-27",24.06,24.63,23.53,23.7,533200.0],["2009-05-28",24.71,25.1,23.0,23.78,943000.0],["2009-05-29",25.1,25.95,24.47,25.79,634600.0],["2009-06-01",25.95,26.51,25.52,25.69,633300.0],["2009-06-02",25.7,26.28,25.14,25.51,525000.0],["2009-06-03",25.37,26.07,25.33,25.61,387800.0],["2009-06-04",25.67,26.0,24.71,25.03,295400.0],["2009-06-05",25.31,25.72,24.67,25.47,399600.0],["2009-06-08",25.56,25.56,24.66,24.72,228300.0],["2009-06-09",24.78,25.21,24.68,25.05,278200.0],["2009-06-10",25.27,25.62,24.0,24.24,345600.0],["2009-06-11",24.23,24.24,22.71,22.79,351600.0],["2009-06-12",22.68,22.76,21.53,21.98,498800.0],["2009-06-15",21.91,22.26,21.19,21.3,490100.0],["2009-06-16",21.2,21.51,20.51,20.71,467800.0],["2009-06-17",20.78,21.49,20.41,21.2,393600.0],["2009-06-18",21.14,21.16,20.5,20.94,209300.0],["2009-06-19",21.25,21.25,20.48,21.0,469100.0],["2009-06-22",20.96,20.96,20.14,20.27,269100.0],["2009-06-23",20.36,20.36,18.55,18.93,817900.0],["2009-06-24",19.1,19.64,18.92,19.25,423200.0],["2009-06-25",19.25,19.57,18.76,19.42,244400.0],["2009-06-26",19.37,19.69,18.84,19.22,488600.0],["2009-06-29",19.28,19.55,18.74,19.35,389700.0],["2009-06-30",19.35,19.86,18.72,18.77,268300.0],["2009-07-01",18.75,19.18,18.54,19.03,310300.0],["2009-07-02",18.75,19.07,18.05,18.44,366700.0],["2009-07-06",18.31,18.31,17.51,17.62,544700.0],["2009-07-07",17.62,17.94,17.55,17.64,447200.0],["2009-07-08",17.77,18.49,17.72,18.0,810200.0],["2009-07-09",18.09,18.33,17.74,17.74,287100.0],["2009-07-10",17.69,18.02,17.54,17.57,148300.0],["2009-07-13",17.51,18.31,17.51,18.26,401600.0],["2009-07-14",18.3,18.77,17.94,18.72,191200.0],["2009-07-15",18.99,19.45,18.68,19.4,284500.0],["2009-07-16",19.25,19.44,18.84,19.31,163900.0],["2009-07-17",19.37,19.42,18.97,19.22,273000.0],["2009-07-20",19.26,19.54,19.08,19.15,343000.0],["2009-07-21",19.16,19.36,18.51,19.27,184000.0],["2009-07-22",19.23,19.97,19.06,19.73,298400.0],["2009-07-23",19.66,20.95,19.25,20.5,468700.0],["2009-07-24",20.31,21.04,20.25,20.97,188600.0],["2009-07-27",20.88,20.88,20.23,20.62,355100.0],["2009-07-28",20.59,20.73,20.0,20.64,499700.0],["2009-07-29",20.61,20.61,20.12,20.23,276500.0],["2009-07-30",20.57,21.71,20.21,21.54,371700.0],["2009-07-31",21.29,22.0,21.29,21.72,323700.0],["2009-08-03",21.75,22.16,21.55,22.07,232200.0],["2009-08-04",21.89,21.99,21.67,21.85,158100.0],["2009-08-05",21.8,22.25,21.64,22.0,150700.0],["2009-08-06",22.1,22.39,21.8,22.14,270000.0],["2009-08-07",22.5,23.46,22.33,23.06,211300.0],["2009-08-10",22.86,23.45,22.62,23.17,213900.0],["2009-08-11",23.12,23.26,22.81,23.08,278500.0],["2009-08-12",23.05,23.4,22.85,22.88,158800.0],["2009-08-13",22.96,23.16,22.57,23.05,122000.0],["2009-08-14",22.87,23.15,22.52,22.87,209500.0],["2009-08-17",22.38,22.56,21.52,21.62,128600.0],["2009-08-18",21.67,21.79,21.44,21.74,193800.0],["2009-08-19",21.38,21.73,21.21,21.46,207600.0],["2009-08-20",21.38,21.79,21.32,21.69,114200.0],["2009-08-21",21.96,21.96,20.09,20.4,465800.0],["2009-08-24",20.39,20.68,19.73,19.91,393800.0],["2009-08-25",20.0,20.35,19.8,20.1,637600.0],["2009-08-26",20.0,21.08,20.0,20.81,471900.0],["2009-08-27",21.66,23.37,21.5,23.18,888700.0],["2009-08-28",23.32,23.53,22.46,22.7,461600.0],["2009-08-31",22.54,22.56,21.72,21.9,310500.0],["2009-09-01",21.84,22.23,21.21,21.37,345700.0],["2009-09-02",21.32,21.32,20.5,20.59,479300.0],["2009-09-03",20.64,21.35,20.62,21.2,239200.0],["2009-09-04",21.16,21.48,20.91,21.12,99200.0],["2009-09-08",21.45,21.54,21.02,21.03,142800.0],["2009-09-09",21.25,21.51,21.0,21.22,158100.0],["2009-09-10",21.26,21.4,20.94,21.25,224000.0],["2009-09-11",21.32,21.74,20.99,21.04,210800.0],["2009-09-14",20.95,22.14,20.85,22.11,321200.0],["2009-09-15",22.06,23.06,22.06,23.01,346100.0],["2009-09-16",23.01,23.53,22.56,23.49,332800.0],["2009-09-17",23.54,23.85,23.19,23.26,255200.0],["2009-09-18",23.47,24.13,23.04,23.77,301400.0],["2009-09-21",23.62,24.1,23.35,23.84,150700.0],["2009-09-22",23.85,24.2,23.44,23.8,118300.0],["2009-09-23",23.86,24.12,23.25,23.25,134800.0],["2009-09-24",24.17,24.45,23.55,24.04,298500.0],["2009-09-25",24.14,24.49,23.98,24.12,318900.0],["2009-09-28",24.15,24.26,23.89,24.18,164200.0],["2009-09-29",24.13,25.15,23.83,24.81,321100.0],["2009-09-30",24.81,24.93,23.93,24.07,406500.0],["2009-10-01",23.89,23.96,23.25,23.27,173600.0],["2009-10-02",23.0,23.26,22.51,22.85,127600.0],["2009-10-05",22.89,23.34,22.58,23.24,131200.0],["2009-10-06",23.44,24.46,23.36,24.39,128500.0],["2009-10-07",24.37,24.49,24.08,24.34,99900.0],["2009-10-08",24.44,25.18,24.34,24.85,255200.0],["2009-10-09",24.76,25.19,24.74,25.17,135400.0],["2009-10-12",25.38,25.41,24.9,25.01,76900.0],["2009-10-13",25.0,25.27,24.75,25.23,115800.0],["2009-10-14",25.49,25.72,25.2,25.67,133900.0],["2009-10-15",25.85,27.0,25.71,26.66,494100.0],["2009-10-16",26.53,26.61,25.53,26.48,268700.0],["2009-10-19",26.58,28.2,26.47,28.18,574300.0],["2009-10-20",28.45,29.69,28.19,28.32,628700.0],["2009-10-21",28.25,28.71,27.77,28.02,360500.0],["2009-10-22",28.06,28.26,27.79,28.11,246200.0],["2009-10-23",28.27,28.63,27.94,28.05,174200.0],["2009-10-26",28.16,28.38,27.9,28.05,304800.0],["2009-10-27",28.05,28.27,26.75,27.07,247400.0],["2009-10-28",27.08,27.08,25.52,26.01,307100.0],["2009-10-29",26.3,27.01,25.92,26.5,204000.0],["2009-10-30",26.3,27.24,25.94,26.07,397400.0],["2009-11-02",26.15,26.64,25.57,26.33,180200.0],["2009-11-03",26.01,26.45,25.59,26.37,300300.0],["2009-11-04",26.42,26.53,25.5,25.5,204200.0],["2009-11-05",25.8,26.47,25.23,26.38,174800.0],["2009-11-06",27.05,28.36,26.96,27.42,230100.0],["2009-11-09",27.59,27.9,27.33,27.84,149000.0],["2009-11-10",27.78,28.32,27.31,28.0,245300.0],["2009-11-11",28.16,28.16,27.22,27.65,157500.0],["2009-11-12",27.6,27.85,26.69,26.8,187300.0],["2009-11-13",26.82,27.33,26.08,27.17,149900.0],["2009-11-16",27.45,28.44,27.43,27.95,393900.0],["2009-11-17",27.97,28.13,27.21,28.02,213400.0],["2009-11-18",28.08,28.97,27.96,28.73,528600.0],["2009-11-19",28.61,29.16,27.2,28.26,518600.0],["2009-11-20",28.2,28.21,27.97,28.15,281200.0],["2009-11-23",28.42,29.1,28.25,28.54,351300.0],["2009-11-24",29.3,29.34,25.8,26.38,1115900.0],["2009-11-25",26.27,26.81,26.19,26.66,351200.0],["2009-11-27",26.03,27.36,25.72,26.7,254200.0],["2009-11-30",26.59,26.61,25.98,26.14,424700.0],["2009-12-01",26.49,26.72,25.9,26.0,237800.0],["2009-12-02",25.94,26.24,25.46,25.55,286000.0],["2009-12-03",25.64,25.77,24.99,25.07,221100.0],["2009-12-04",25.31,25.5,24.3,24.55,472200.0],["2009-12-07",24.62,24.77,23.97,24.12,543600.0],["2009-12-08",24.03,24.48,23.54,23.81,455200.0],["2009-12-09",23.71,24.03,23.11,23.76,216900.0],["2009-12-10",23.95,24.22,23.52,23.62,252100.0],["2009-12-11",23.81,24.78,23.72,24.37,381400.0],["2009-12-14",24.37,25.26,24.25,25.23,262700.0],["2009-12-15",25.05,25.24,24.57,24.59,230300.0],["2009-12-16",24.85,25.64,24.81,25.49,310700.0],["2009-12-17",25.36,25.97,25.2,25.96,370200.0],["2009-12-18",26.38,26.38,24.89,25.6,624500.0],["2009-12-21",25.63,26.31,25.46,26.3,169800.0],["2009-12-22",26.3,26.78,26.08,26.57,147400.0],["2009-12-23",26.71,27.0,26.33,26.97,80200.0],["2009-12-24",26.97,26.98,26.59,26.9,39000.0],["2009-12-28",27.06,27.15,26.65,27.12,76100.0],["2009-12-29",27.26,27.89,27.19,27.62,98600.0],["2009-12-30",27.61,27.96,27.25,27.95,100600.0],["2009-12-31",27.93,28.02,27.46,27.46,72400.0],["2010-01-04",27.65,28.54,27.65,28.38,169500.0],["2010-01-05",28.28,29.24,28.01,28.72,228500.0],["2010-01-06",28.72,29.71,28.57,29.1,169500.0],["2010-01-07",29.02,29.65,28.65,29.36,135100.0],["2010-01-08",29.2,29.56,28.74,28.87,224900.0],["2010-01-11",28.79,29.35,28.44,28.47,105700.0],["2010-01-12",28.23,28.23,26.02,26.08,521400.0],["2010-01-13",26.1,26.38,24.89,25.36,623000.0],["2010-01-14",25.43,25.7,25.23,25.58,132500.0],["2010-01-15",25.64,26.06,24.89,24.98,250900.0],["2010-01-19",25.0,25.57,24.84,25.47,126200.0],["2010-01-20",25.24,25.5,24.88,25.26,146100.0],["2010-01-21",25.35,25.5,24.58,24.72,234500.0],["2010-01-22",24.7,25.02,24.39,24.7,178100.0],["2010-01-25",24.85,24.85,24.27,24.46,138000.0],["2010-01-26",24.35,24.43,23.84,23.92,396600.0],["2010-01-27",23.83,24.17,23.56,23.88,209300.0],["2010-01-28",23.98,24.02,23.5,23.64,204800.0],["2010-01-29",23.77,24.16,23.52,23.58,195100.0],["2010-02-01",23.58,23.6,23.08,23.17,228500.0],["2010-02-02",23.2,23.52,22.95,23.09,555600.0],["2010-02-03",23.05,23.09,22.52,22.78,217800.0],["2010-02-04",22.58,22.74,21.92,22.06,351900.0],["2010-02-05",22.05,22.05,21.39,21.73,261300.0],["2010-02-08",21.72,22.27,21.54,21.88,299300.0],["2010-02-09",22.07,22.14,21.49,21.67,440600.0],["2010-02-10",21.54,21.54,21.1,21.2,287200.0],["2010-02-11",21.11,21.38,21.05,21.2,276700.0],["2010-02-12",21.0,21.46,21.0,21.3,254600.0],["2010-02-16",21.34,21.66,21.06,21.35,256300.0],["2010-02-17",21.46,21.86,21.24,21.68,560300.0],["2010-02-18",21.73,23.14,21.73,23.04,350400.0],["2010-02-19",23.06,23.54,22.95,23.27,143300.0],["2010-02-22",23.25,23.56,23.13,23.17,128000.0],["2010-02-23",23.12,23.26,22.7,22.95,114200.0],["2010-02-24",23.03,23.48,22.9,23.44,92200.0],["2010-02-25",23.15,24.13,23.02,24.12,169600.0],["2010-02-26",24.01,24.11,23.43,23.93,211600.0],["2010-03-01",24.1,25.68,24.09,25.57,377500.0],["2010-03-02",25.6,26.15,25.59,25.86,341300.0],["2010-03-03",25.86,25.95,24.91,25.81,335900.0],["2010-03-04",26.85,28.27,26.82,27.61,517900.0],["2010-03-05",27.8,28.29,27.34,28.17,364000.0],["2010-03-08",28.24,28.85,28.17,28.53,218800.0],["2010-03-09",28.54,28.86,28.01,28.26,230500.0],["2010-03-10",28.27,29.12,27.94,28.75,349700.0],["2010-03-11",28.53,29.4,28.51,29.07,154000.0],["2010-03-12",29.24,29.52,29.11,29.43,132800.0],["2010-03-15",29.31,29.75,28.95,29.72,187600.0],["2010-03-16",29.69,29.69,29.03,29.24,211900.0],["2010-03-17",29.2,29.35,28.88,29.24,136400.0],["2010-03-18",29.33,29.33,28.63,29.09,167200.0],["2010-03-19",29.0,29.64,28.49,29.0,358100.0],["2010-03-22",28.72,29.46,28.57,29.25,254600.0],["2010-03-23",29.5,30.65,29.26,30.62,342300.0],["2010-03-24",30.61,30.92,29.77,29.92,287000.0],["2010-03-25",29.98,30.17,29.33,29.39,133400.0],["2010-03-26",29.38,30.63,29.23,30.61,261200.0],["2010-03-29",30.76,31.23,30.57,30.92,254900.0],["2010-03-30",30.92,31.5,30.67,31.21,245000.0],["2010-03-31",31.03,31.41,30.72,31.01,197400.0],["2010-04-01",31.29,31.44,30.5,31.34,226800.0],["2010-04-05",31.38,32.33,31.38,32.29,166100.0],["2010-04-06",32.11,32.49,31.88,32.48,85600.0],["2010-04-07",32.55,32.55,31.62,31.93,311800.0],["2010-04-08",31.88,32.26,31.13,31.9,186400.0],["2010-04-09",31.83,32.06,31.15,32.0,165200.0],["2010-04-12",31.93,33.2,31.85,33.18,304400.0],["2010-04-13",32.99,34.49,32.99,33.85,519300.0],["2010-04-14",34.38,34.79,33.75,34.79,360700.0],["2010-04-15",34.52,34.67,33.57,34.19,372800.0],["2010-04-16",34.01,34.21,33.51,33.88,243400.0],["2010-04-19",33.88,34.05,32.98,33.73,283400.0],["2010-04-20",33.83,33.85,33.22,33.51,176900.0],["2010-04-21",33.66,34.18,33.12,33.87,220900.0],["2010-04-22",33.42,35.0,33.23,34.82,210500.0],["2010-04-23",34.73,34.89,34.16,34.75,246200.0],["2010-04-26",34.63,34.79,34.34,34.35,243700.0],["2010-04-27",34.28,34.77,33.77,34.01,341600.0],["2010-04-28",34.13,34.48,33.48,33.7,324600.0],["2010-04-29",33.83,34.72,33.78,34.56,251500.0],["2010-04-30",34.47,34.55,33.21,33.29,460900.0],["2010-05-03",33.29,34.07,32.76,33.94,174000.0],["2010-05-04",33.55,33.55,32.36,32.7,218800.0],["2010-05-05",32.48,32.49,31.33,31.68,178500.0],["2010-05-06",31.46,31.71,29.08,30.51,257900.0],["2010-05-07",30.37,30.58,28.88,29.39,247300.0],["2010-05-10",30.83,31.0,30.22,30.71,173600.0],["2010-05-11",30.38,31.91,30.17,31.46,159600.0],["2010-05-12",31.54,32.67,31.14,32.47,151300.0],["2010-05-13",32.3,32.3,30.92,31.22,165300.0],["2010-05-14",30.96,30.96,30.08,30.43,126100.0],["2010-05-17",30.62,31.09,29.6,30.64,123000.0],["2010-05-18",30.98,31.39,29.54,29.59,98300.0],["2010-05-19",29.46,29.69,28.62,29.51,158800.0],["2010-05-20",28.82,29.6,28.36,28.44,235500.0],["2010-05-21",28.07,29.16,27.7,28.81,181300.0],["2010-05-24",28.81,29.2,28.39,28.81,152500.0],["2010-05-25",28.12,28.94,27.39,28.84,252500.0],["2010-05-26",29.11,29.65,28.6,28.98,212400.0],["2010-05-27",30.7,33.79,29.79,29.91,558400.0],["2010-05-28",29.74,31.66,29.54,31.12,548400.0],["2010-06-01",30.9,31.5,30.42,30.54,296700.0],["2010-06-02",30.84,31.58,30.01,31.56,632400.0],["2010-06-03",31.39,31.94,30.63,30.96,190400.0],["2010-06-04",30.1,30.3,29.27,29.44,321800.0],["2010-06-07",29.53,30.72,28.77,28.84,362900.0],["2010-06-08",29.0,29.3,27.91,28.4,256000.0],["2010-06-09",28.71,29.33,28.71,29.26,413400.0],["2010-06-10",29.64,30.49,29.61,30.43,162700.0],["2010-06-11",29.95,31.2,29.91,30.76,214400.0],["2010-06-14",30.93,31.33,30.32,30.47,205700.0],["2010-06-15",30.74,31.03,30.35,30.77,192700.0],["2010-06-16",30.58,30.66,30.05,30.1,218900.0],["2010-06-17",30.34,30.46,29.53,29.65,156500.0],["2010-06-18",29.87,30.33,29.48,30.33,231200.0],["2010-06-21",30.75,30.75,28.95,29.14,122300.0],["2010-06-22",29.14,29.49,28.27,28.41,180000.0],["2010-06-23",28.33,28.95,28.0,28.7,160600.0],["2010-06-24",28.52,28.52,27.69,27.89,146800.0],["2010-06-25",27.98,28.72,27.44,28.62,292800.0],["2010-06-28",28.69,29.05,28.14,28.25,139200.0],["2010-06-29",27.75,27.89,26.84,27.04,308500.0],["2010-06-30",27.06,27.53,26.26,26.31,164900.0],["2010-07-01",26.35,26.46,25.34,26.36,391800.0],["2010-07-02",26.61,26.8,26.12,26.47,207400.0],["2010-07-06",26.77,27.01,24.98,25.09,352300.0],["2010-07-07",25.1,25.79,24.72,25.54,329000.0],["2010-07-08",25.71,26.39,25.57,26.23,259300.0],["2010-07-09",26.26,27.17,26.13,27.14,174000.0],["2010-07-12",27.04,27.16,26.07,26.67,138700.0],["2010-07-13",26.95,27.5,26.6,27.38,214700.0],["2010-07-14",27.35,27.56,26.95,27.22,160800.0],["2010-07-15",27.2,27.3,26.62,27.15,166300.0],["2010-07-16",26.89,26.89,26.0,26.08,217500.0],["2010-07-19",26.1,26.37,25.48,26.01,139800.0],["2010-07-20",25.63,27.11,25.38,27.08,202800.0],["2010-07-21",27.33,27.33,26.38,26.51,124300.0],["2010-07-22",26.89,27.9,26.81,27.85,235700.0],["2010-07-23",27.65,28.64,27.25,28.59,151800.0],["2010-07-26",28.58,29.35,28.36,29.33,171100.0],["2010-07-27",29.42,29.52,27.94,28.33,223000.0],["2010-07-28",28.15,28.46,27.57,27.9,151200.0],["2010-07-29",28.19,28.47,27.47,28.34,158600.0],["2010-07-30",27.89,28.26,27.16,27.29,272900.0],["2010-08-02",27.77,28.4,27.52,28.1,148100.0],["2010-08-03",27.92,27.92,26.86,27.12,179500.0],["2010-08-04",27.17,27.57,27.0,27.22,149600.0],["2010-08-05",27.0,27.28,26.7,26.76,212100.0],["2010-08-06",26.35,26.71,25.66,26.61,121300.0],["2010-08-09",26.7,27.51,26.65,27.38,174100.0],["2010-08-10",27.06,27.56,26.35,27.16,246900.0],["2010-08-11",26.54,26.6,25.41,25.62,190400.0],["2010-08-12",25.15,25.81,24.91,25.7,167000.0],["2010-08-13",25.54,25.54,24.81,24.84,120200.0],["2010-08-16",24.65,25.57,24.51,25.08,111400.0],["2010-08-17",25.34,25.59,24.92,25.31,133000.0],["2010-08-18",25.35,26.19,25.01,25.91,113100.0],["2010-08-19",25.82,26.11,25.4,25.73,168100.0],["2010-08-20",25.51,25.98,25.28,25.93,232500.0],["2010-08-23",26.02,26.55,24.98,25.52,192900.0],["2010-08-24",25.25,25.52,24.49,25.33,154600.0],["2010-08-25",25.09,25.87,24.98,25.77,172600.0],["2010-08-26",25.82,26.04,25.08,25.3,172900.0],["2010-08-27",25.56,26.4,25.0,26.21,176100.0],["2010-08-30",26.17,26.38,25.26,25.28,130300.0],["2010-08-31",25.2,25.98,24.99,25.24,167500.0],["2010-09-01",25.64,28.12,25.51,27.01,367800.0],["2010-09-02",26.96,27.73,26.65,27.38,184200.0],["2010-09-03",27.76,27.96,27.03,27.28,184200.0],["2010-09-07",27.13,27.13,26.14,26.29,184600.0],["2010-09-08",26.28,26.84,26.03,26.6,90400.0],["2010-09-09",26.96,27.53,26.7,27.26,170000.0],["2010-09-10",27.43,27.59,26.4,26.7,210900.0],["2010-09-13",26.95,28.42,26.95,27.48,251600.0],["2010-09-14",27.49,28.39,27.3,28.2,167900.0],["2010-09-15",28.07,28.95,28.06,28.64,164100.0],["2010-09-16",28.62,28.65,27.62,27.92,164900.0],["2010-09-17",28.38,28.97,27.33,28.73,227100.0],["2010-09-20",28.76,29.26,28.42,29.13,171900.0],["2010-09-21",29.05,29.05,28.31,28.68,159400.0],["2010-09-22",28.49,28.66,27.75,27.97,159300.0],["2010-09-23",27.7,28.59,27.7,28.04,99100.0],["2010-09-24",28.46,28.99,28.05,28.98,137500.0],["2010-09-27",29.05,30.11,28.85,29.82,164100.0],["2010-09-28",29.96,30.19,29.1,30.1,176000.0],["2010-09-29",29.92,30.71,29.82,29.85,218500.0],["2010-09-30",30.06,30.11,29.41,29.88,184200.0],["2010-10-01",30.2,30.45,29.62,30.43,178700.0],["2010-10-04",30.25,30.53,29.97,30.15,233300.0],["2010-10-05",30.56,31.29,30.25,31.19,192500.0],["2010-10-06",31.03,31.16,30.62,30.69,213600.0],["2010-10-07",30.85,31.4,30.66,31.3,218700.0],["2010-10-08",31.22,32.24,31.09,31.91,163000.0],["2010-10-11",31.98,32.85,31.81,32.76,185400.0],["2010-10-12",32.76,33.22,32.6,33.04,178700.0],["2010-10-13",33.19,33.48,32.96,33.18,180000.0],["2010-10-14",33.22,33.3,32.36,32.68,110700.0],["2010-10-15",32.96,33.89,32.66,33.77,237200.0],["2010-10-18",33.77,34.1,33.44,33.64,75400.0],["2010-10-19",33.06,34.08,32.85,33.11,203900.0],["2010-10-20",33.32,33.58,33.09,33.33,105700.0],["2010-10-21",33.59,34.05,32.33,32.53,160000.0],["2010-10-22",32.55,32.94,32.35,32.56,113600.0],["2010-10-25",32.63,32.92,32.1,32.63,193200.0],["2010-10-26",32.36,33.53,32.16,33.38,144700.0],["2010-10-27",33.07,33.07,32.0,32.38,92300.0],["2010-10-28",32.6,32.62,32.02,32.4,89600.0],["2010-10-29",32.31,32.83,32.19,32.76,64300.0],["2010-11-01",33.01,33.74,32.15,32.35,143000.0],["2010-11-02",32.77,33.52,32.68,33.46,118800.0],["2010-11-03",33.56,33.8,32.84,33.37,82100.0],["2010-11-04",34.02,34.98,33.85,34.4,299000.0],["2010-11-05",33.82,34.06,33.13,33.79,261000.0],["2010-11-08",33.72,34.01,33.28,33.58,167600.0],["2010-11-09",33.72,33.93,33.04,33.22,112400.0],["2010-11-10",33.27,33.42,32.52,32.98,232300.0],["2010-11-11",32.56,33.74,32.37,33.37,97500.0],["2010-11-12",32.99,33.23,32.51,32.7,93600.0],["2010-11-15",32.85,33.37,32.7,32.77,58300.0],["2010-11-16",32.42,32.5,31.9,32.18,186900.0],["2010-11-17",32.26,33.29,32.07,33.01,117100.0],["2010-11-18",33.42,34.45,33.42,34.06,126900.0],["2010-11-19",34.09,35.78,33.6,35.67,237300.0],["2010-11-22",35.5,36.41,35.06,36.17,366800.0],["2010-11-23",37.18,39.25,37.18,38.55,732000.0],["2010-11-24",38.81,39.67,38.78,39.63,247900.0],["2010-11-26",39.63,40.56,39.38,39.41,147100.0],["2010-11-29",39.39,39.46,38.55,38.67,299200.0],["2010-11-30",38.21,39.37,37.96,38.46,421900.0],["2010-12-01",39.17,40.31,38.98,39.88,327000.0],["2010-12-02",39.88,40.02,38.87,39.42,155200.0],["2010-12-03",39.21,39.6,38.9,39.45,153800.0],["2010-12-06",39.39,39.92,39.39,39.73,124300.0],["2010-12-07",40.04,41.12,39.95,40.54,190000.0],["2010-12-08",40.54,41.2,40.54,40.6,166800.0],["2010-12-09",40.94,40.94,38.37,38.66,316500.0],["2010-12-10",38.72,38.92,37.22,37.34,483200.0],["2010-12-13",37.48,37.63,36.46,36.49,330400.0],["2010-12-14",36.52,38.29,36.5,38.22,294000.0],["2010-12-15",38.04,38.56,37.64,37.66,167300.0],["2010-12-16",37.76,39.35,37.76,39.26,147800.0],["2010-12-17",39.26,39.26,37.0,37.25,2277400.0],["2010-12-20",37.59,38.24,37.23,37.37,443100.0],["2010-12-21",37.59,38.41,37.31,37.96,183700.0],["2010-12-22",38.0,38.27,36.85,37.16,142100.0],["2010-12-23",37.09,37.75,37.04,37.31,78000.0],["2010-12-27",36.92,37.15,36.0,36.87,99600.0],["2010-12-28",36.96,37.3,36.46,36.48,111800.0],["2010-12-29",36.55,37.57,36.31,37.33,238200.0],["2010-12-30",37.24,38.11,37.13,37.75,164600.0],["2010-12-31",37.62,37.76,37.1,37.49,144600.0],["2011-01-03",37.72,38.06,36.98,37.41,208500.0],["2011-01-04",37.53,37.66,36.16,36.58,208300.0],["2011-01-05",36.51,36.82,36.16,36.66,242800.0],["2011-01-06",36.61,36.61,35.66,36.29,242500.0],["2011-01-07",36.39,36.39,35.12,36.0,439900.0],["2011-01-10",35.87,37.84,35.83,37.44,448300.0],["2011-01-11",37.66,38.79,36.46,36.82,257400.0],["2011-01-12",37.23,39.0,36.13,38.04,581200.0],["2011-01-13",37.98,38.41,37.11,38.01,376400.0],["2011-01-14",38.0,38.12,37.3,38.05,398900.0],["2011-01-18",37.95,38.71,37.22,38.13,405600.0],["2011-01-19",38.04,38.29,37.65,37.75,471500.0],["2011-01-20",37.51,38.97,36.96,37.82,523400.0],["2011-01-21",37.91,37.91,36.5,36.51,295700.0],["2011-01-24",36.56,37.63,36.39,37.37,228100.0],["2011-01-25",37.18,37.68,36.06,36.63,236600.0],["2011-01-26",36.7,37.07,35.92,36.8,234900.0],["2011-01-27",36.86,37.25,35.87,37.11,275100.0],["2011-01-28",37.05,37.46,36.03,36.26,265800.0],["2011-01-31",36.43,37.55,35.79,37.13,301400.0],["2011-02-01",37.39,38.51,36.95,38.07,290400.0],["2011-02-02",37.87,37.87,36.78,37.15,351500.0],["2011-02-03",37.24,39.86,37.24,39.26,375900.0],["2011-02-04",39.28,40.16,38.89,39.79,253700.0],["2011-02-07",39.86,40.71,39.56,39.83,179400.0],["2011-02-08",39.75,40.27,39.31,40.2,183800.0],["2011-02-09",40.15,40.5,39.76,40.22,146400.0],["2011-02-10",40.03,40.03,39.21,39.83,123300.0],["2011-02-11",39.63,40.54,39.11,40.5,161900.0],["2011-02-14",40.43,41.3,39.84,39.89,301400.0],["2011-02-15",39.87,40.21,39.16,39.59,217600.0],["2011-02-16",39.87,41.91,39.82,40.66,195300.0],["2011-02-17",40.49,41.26,39.99,40.87,154500.0],["2011-02-18",41.11,41.35,40.31,40.48,233500.0],["2011-02-22",40.23,40.77,39.18,39.39,297700.0],["2011-02-23",39.36,39.36,36.96,37.85,278100.0],["2011-02-24",37.67,39.88,37.51,39.5,354200.0],["2011-02-25",39.75,40.93,39.63,40.64,261800.0],["2011-02-28",40.61,40.89,38.83,39.52,272000.0],["2011-03-01",39.76,39.9,38.09,38.71,335000.0],["2011-03-02",38.62,40.09,38.62,39.88,256600.0],["2011-03-03",40.27,41.0,39.14,40.86,354200.0],["2011-03-04",42.81,44.75,40.57,41.59,837700.0],["2011-03-07",41.88,41.95,39.51,40.12,448700.0],["2011-03-08",40.1,40.74,39.48,39.65,313700.0],["2011-03-09",39.66,40.74,39.18,40.05,267700.0],["2011-03-10",39.62,39.62,38.45,38.62,304000.0],["2011-03-11",38.55,39.37,37.78,39.07,245900.0],["2011-03-14",38.74,39.4,38.48,38.95,307000.0],["2011-03-15",37.87,38.95,37.2,38.09,355500.0],["2011-03-16",37.83,38.33,37.14,37.86,426200.0],["2011-03-17",38.54,38.83,37.69,37.89,299800.0],["2011-03-18",38.31,38.45,36.55,36.95,1044600.0],["2011-03-21",37.32,37.97,36.75,37.64,364100.0],["2011-03-22",37.76,37.99,36.91,37.06,154800.0],["2011-03-23",36.93,37.14,35.76,36.35,427800.0],["2011-03-24",36.73,38.37,36.7,38.13,296800.0],["2011-03-25",38.34,39.94,38.3,38.95,175000.0],["2011-03-28",39.03,39.37,37.93,38.25,157100.0],["2011-03-29",38.21,39.17,37.68,38.69,158600.0],["2011-03-30",38.99,40.11,38.66,40.06,220700.0],["2011-03-31",39.9,40.35,39.4,40.2,196300.0],["2011-04-01",40.92,41.05,40.25,40.42,241900.0],["2011-04-04",40.45,40.49,39.66,39.96,127000.0],["2011-04-05",39.83,41.09,39.78,40.62,185600.0],["2011-04-06",40.9,41.24,40.09,40.59,178600.0],["2011-04-07",40.51,41.79,40.45,40.97,146100.0],["2011-04-08",41.14,41.28,39.82,40.15,164600.0],["2011-04-11",40.18,40.43,39.55,39.79,139400.0],["2011-04-12",39.59,40.53,39.44,39.77,139600.0],["2011-04-13",40.03,40.17,38.81,39.47,194100.0],["2011-04-14",39.25,39.75,39.0,39.36,507600.0],["2011-04-15",39.28,40.17,39.18,40.05,217700.0],["2011-04-18",39.39,39.61,38.8,39.55,161500.0],["2011-04-19",39.6,40.2,39.5,39.89,121200.0],["2011-04-20",40.44,41.54,40.44,41.54,197400.0],["2011-04-21",41.87,41.91,41.29,41.57,108800.0],["2011-04-25",41.67,41.75,40.43,40.52,151000.0],["2011-04-26",40.61,40.61,40.03,40.38,250800.0],["2011-04-27",40.48,41.05,40.04,40.86,295900.0],["2011-04-28",40.83,41.27,40.64,40.91,121300.0],["2011-04-29",40.96,41.13,40.15,40.38,155000.0],["2011-05-02",40.64,40.73,39.25,39.48,113000.0],["2011-05-03",39.44,40.02,39.24,39.9,229000.0],["2011-05-04",39.92,40.34,39.14,39.49,155000.0],["2011-05-05",39.17,40.81,39.12,39.7,165000.0],["2011-05-06",40.18,40.74,39.24,39.73,134400.0],["2011-05-09",39.65,40.68,39.4,40.23,111000.0],["2011-05-10",40.44,41.26,40.37,41.22,115000.0],["2011-05-11",41.21,41.69,39.94,40.29,170800.0],["2011-05-12",40.13,41.53,39.54,41.3,121000.0],["2011-05-13",41.63,42.49,41.41,41.88,275300.0],["2011-05-16",41.55,41.63,40.79,40.99,219700.0],["2011-05-17",40.71,41.36,40.16,41.12,205100.0],["2011-05-18",41.3,41.93,41.01,41.53,276900.0],["2011-05-19",41.84,42.29,41.06,41.66,232200.0],["2011-05-20",41.4,41.91,40.41,40.78,255800.0],["2011-05-23",40.09,41.58,39.97,41.15,232800.0],["2011-05-24",41.37,41.86,40.83,41.45,312000.0],["2011-05-25",41.58,41.58,40.04,41.28,610200.0],["2011-05-26",46.83,47.48,43.42,45.52,1612200.0],["2011-05-27",45.98,46.0,45.2,45.69,441700.0],["2011-05-31",46.0,46.0,44.74,44.99,470900.0],["2011-06-01",44.8,45.22,43.73,43.79,318500.0],["2011-06-02",43.72,44.55,42.93,43.12,253100.0],["2011-06-03",42.51,44.12,42.46,42.82,316300.0],["2011-06-06",42.7,43.22,41.57,42.38,872000.0],["2011-06-07",42.54,43.88,42.47,42.94,320900.0],["2011-06-08",42.71,42.75,41.63,42.45,415700.0],["2011-06-09",42.53,43.22,42.09,42.58,220400.0],["2011-06-10",42.38,42.4,40.99,41.43,263600.0],["2011-06-13",41.65,42.62,41.34,42.27,207100.0],["2011-06-14",42.64,43.86,42.37,43.51,206100.0],["2011-06-15",42.56,43.74,42.44,43.01,191200.0],["2011-06-16",43.07,44.06,42.84,43.51,286700.0],["2011-06-17",44.19,45.44,44.09,44.54,635500.0],["2011-06-20",44.27,45.67,43.88,45.54,254500.0],["2011-06-21",45.76,47.07,45.66,46.35,260100.0],["2011-06-22",46.22,46.61,45.12,45.14,188800.0],["2011-06-23",47.15,51.11,46.52,50.62,1274800.0],["2011-06-24",50.58,51.47,50.29,51.01,719700.0],["2011-06-27",51.01,52.51,50.68,52.22,349000.0],["2011-06-28",52.19,53.98,51.97,53.72,326600.0],["2011-06-29",53.79,53.97,52.2,52.57,224500.0],["2011-06-30",52.9,52.9,51.89,52.1,252500.0],["2011-07-01",52.05,53.04,51.92,52.83,314000.0],["2011-07-05",53.06,54.0,53.06,54.0,388800.0],["2011-07-06",53.76,53.95,52.78,53.17,224600.0],["2011-07-07",53.94,56.84,53.84,56.2,522500.0],["2011-07-08",55.1,56.51,54.66,56.4,228900.0],["2011-07-11",55.45,56.41,53.25,53.65,267000.0],["2011-07-12",53.65,54.1,53.02,53.05,206500.0],["2011-07-13",53.5,54.64,53.39,54.13,173300.0],["2011-07-14",54.14,54.38,51.99,52.93,181000.0],["2011-07-15",53.26,54.18,52.65,54.17,151600.0],["2011-07-18",53.76,53.86,52.32,52.99,210200.0],["2011-07-19",53.71,54.12,52.88,53.39,315900.0],["2011-07-20",53.55,54.42,52.47,53.24,125000.0],["2011-07-21",53.41,54.75,53.41,54.42,271800.0],["2011-07-22",54.28,54.58,53.54,54.43,144300.0],["2011-07-25",53.68,55.2,53.5,55.05,328900.0],["2011-07-26",54.75,55.57,53.7,54.94,267800.0],["2011-07-27",54.73,54.73,52.38,52.47,296800.0],["2011-07-28",52.64,52.77,51.53,51.74,236400.0],["2011-07-29",51.64,52.66,50.43,51.8,233600.0],["2011-08-01",52.42,53.9,50.55,52.76,382500.0],["2011-08-02",52.52,53.78,50.47,50.57,477400.0],["2011-08-03",50.73,52.25,48.75,52.08,296100.0],["2011-08-04",51.01,51.42,48.06,48.07,279500.0],["2011-08-05",48.84,49.11,46.29,47.99,366200.0],["2011-08-08",47.52,47.52,41.72,42.75,414700.0],["2011-08-09",43.97,44.79,39.41,44.48,910800.0],["2011-08-10",42.44,47.06,41.86,44.67,802300.0],["2011-08-11",45.03,48.35,45.03,47.68,504600.0],["2011-08-12",48.09,49.1,45.63,47.06,359500.0],["2011-08-15",47.56,48.08,45.34,47.61,232600.0],["2011-08-16",46.6,47.51,45.75,47.0,292900.0],["2011-08-17",47.41,48.24,44.8,45.58,293000.0],["2011-08-18",43.89,44.12,42.26,43.13,361300.0],["2011-08-19",42.46,44.27,41.91,42.27,628500.0],["2011-08-22",43.67,43.7,41.12,41.77,575200.0],["2011-08-23",42.12,45.31,41.17,45.24,449700.0],["2011-08-24",45.02,46.78,44.71,46.22,337100.0],["2011-08-25",46.51,48.15,45.23,45.88,365100.0],["2011-08-26",45.42,47.45,44.65,47.41,327200.0],["2011-08-29",48.15,49.79,47.82,49.75,215400.0],["2011-08-30",49.51,50.09,48.09,48.98,647600.0],["2011-08-31",54.48,54.72,51.48,53.02,1261000.0],["2011-09-01",52.86,52.91,49.07,49.42,721300.0],["2011-09-02",48.11,48.98,46.99,47.28,332200.0],["2011-09-06",45.48,47.93,45.36,47.85,379900.0],["2011-09-07",48.55,50.76,48.11,50.53,435300.0],["2011-09-08",50.3,51.23,48.93,49.17,271700.0],["2011-09-09",48.68,48.85,46.25,46.9,377600.0],["2011-09-12",45.78,47.49,45.22,47.44,289700.0],["2011-09-13",47.91,50.49,47.5,49.92,406800.0],["2011-09-14",50.3,52.0,49.25,51.33,412900.0],["2011-09-15",51.78,53.35,51.13,52.7,381200.0],["2011-09-16",52.93,53.33,51.78,52.69,415300.0],["2011-09-19",51.61,54.83,51.31,54.43,595700.0],["2011-09-20",54.62,55.53,51.93,52.03,486100.0],["2011-09-21",51.93,52.91,49.64,49.7,266000.0],["2011-09-22",47.55,49.38,47.4,48.68,501700.0],["2011-09-23",48.68,51.51,48.54,49.83,435400.0],["2011-09-26",50.75,52.77,50.48,52.08,489300.0],["2011-09-27",53.85,55.44,53.23,53.64,575100.0],["2011-09-28",53.46,53.71,50.98,51.92,377900.0],["2011-09-29",53.42,53.59,49.68,52.43,385100.0],["2011-09-30",51.39,54.0,50.97,51.53,574600.0],["2011-10-03",50.99,53.27,50.0,50.0,558800.0],["2011-10-04",49.32,55.23,48.69,54.84,973900.0],["2011-10-05",55.17,55.76,52.44,54.7,691100.0],["2011-10-06",54.67,55.98,53.87,55.67,549700.0],["2011-10-07",56.1,57.11,54.64,54.78,531600.0],["2011-10-10",56.61,56.98,55.55,56.93,345600.0],["2011-10-11",56.5,56.85,55.36,56.61,294800.0],["2011-10-12",57.03,57.37,56.21,56.58,544000.0],["2011-10-13",56.1,57.23,55.57,56.01,298600.0],["2011-10-14",57.13,58.62,56.63,57.95,420300.0],["2011-10-17",57.72,57.96,55.14,55.52,336300.0],["2011-10-18",56.0,57.68,54.26,57.24,415400.0],["2011-10-19",56.99,57.83,56.04,56.62,201600.0],["2011-10-20",56.58,57.66,55.42,57.07,298900.0],["2011-10-21",58.07,58.97,57.07,58.0,302700.0],["2011-10-24",58.81,60.75,58.44,60.01,453600.0],["2011-10-25",59.82,59.82,57.76,57.98,197700.0],["2011-10-26",59.09,59.14,55.97,58.67,286900.0],["2011-10-27",62.03,62.51,59.2,60.07,410600.0],["2011-10-28",60.23,60.7,58.25,59.64,190800.0],["2011-10-31",58.49,60.0,58.16,58.94,277100.0],["2011-11-01",56.73,59.92,56.1,59.25,322800.0],["2011-11-02",60.23,60.31,58.56,59.74,348100.0],["2011-11-03",59.33,60.37,57.06,60.07,281200.0],["2011-11-04",59.32,59.56,58.38,59.48,167000.0],["2011-11-07",59.27,60.04,59.04,59.61,227500.0],["2011-11-08",60.35,60.52,57.38,58.93,375400.0],["2011-11-09",57.18,58.01,55.99,56.2,202300.0],["2011-11-10",57.21,57.52,55.76,56.16,240500.0],["2011-11-11",56.94,58.95,56.37,58.79,206900.0],["2011-11-14",58.68,59.06,57.5,58.04,159200.0],["2011-11-15",57.51,60.53,57.51,59.95,258400.0],["2011-11-16",59.14,59.99,57.73,57.88,264400.0],["2011-11-17",57.82,58.63,56.44,57.78,254100.0],["2011-11-18",57.91,58.09,56.67,57.75,410900.0],["2011-11-21",57.03,58.09,56.02,56.09,387300.0],["2011-11-22",57.61,61.25,56.54,57.84,786300.0],["2011-11-23",57.72,57.72,55.27,55.39,370100.0],["2011-11-25",55.07,56.41,54.32,54.32,185800.0],["2011-11-28",56.23,57.81,55.78,56.7,381300.0],["2011-11-29",56.66,57.07,55.53,56.33,216500.0],["2011-11-30",58.48,59.11,57.29,59.05,321900.0],["2011-12-01",58.98,60.52,58.41,58.78,251100.0],["2011-12-02",59.69,60.49,59.22,59.4,208600.0],["2011-12-05",60.99,60.99,59.15,59.62,250300.0],["2011-12-06",59.75,59.96,58.88,59.23,180800.0],["2011-12-07",58.53,59.67,57.92,59.22,171100.0],["2011-12-08",58.73,59.23,57.71,58.0,184000.0],["2011-12-09",58.22,60.89,57.63,60.64,416400.0],["2011-12-12",59.84,60.24,58.53,60.18,175000.0],["2011-12-13",60.96,60.99,57.49,57.77,280400.0],["2011-12-14",57.08,57.77,56.14,57.08,199000.0],["2011-12-15",58.16,58.19,57.08,57.52,195200.0],["2011-12-16",57.92,59.68,57.51,57.9,437500.0],["2011-12-19",58.48,59.7,57.67,57.93,324900.0],["2011-12-20",59.96,60.85,58.83,60.79,345600.0],["2011-12-21",60.67,62.31,59.07,62.17,320400.0],["2011-12-22",62.78,64.0,61.38,61.78,413600.0],["2011-12-23",61.63,62.39,61.52,61.95,72800.0],["2011-12-27",61.96,63.87,61.46,62.93,163900.0],["2011-12-28",63.08,63.08,61.55,61.76,123300.0],["2011-12-29",62.05,62.86,61.61,62.46,88200.0],["2011-12-30",62.61,62.8,61.69,61.74,81300.0],["2012-01-03",63.23,63.51,57.91,58.66,425100.0],["2012-01-04",58.89,61.76,58.79,60.68,349100.0],["2012-01-05",59.99,63.4,58.98,63.14,359400.0],["2012-01-06",62.86,64.93,61.7,61.98,598000.0],["2012-01-09",62.23,62.42,61.12,61.98,273500.0],["2012-01-10",63.75,64.42,60.15,61.51,780900.0],["2012-01-11",61.3,62.56,61.29,61.49,315500.0],["2012-01-12",61.73,61.94,60.52,61.37,200200.0],["2012-01-13",61.11,61.58,58.37,59.22,517600.0],["2012-01-17",59.87,60.12,59.47,59.82,429400.0],["2012-01-18",59.84,59.85,59.13,59.75,699400.0],["2012-01-19",59.82,60.25,59.47,59.79,320100.0],["2012-01-20",59.79,59.89,58.32,59.66,350300.0],["2012-01-23",59.63,60.1,58.52,59.31,233800.0],["2012-01-24",59.0,60.71,59.0,60.55,214700.0],["2012-01-25",60.34,61.28,59.7,61.05,181700.0],["2012-01-26",61.2,61.35,59.24,60.14,209800.0],["2012-01-27",59.9,61.95,59.9,61.61,187100.0],["2012-01-30",61.2,61.77,60.02,61.34,175400.0],["2012-01-31",61.67,61.72,60.38,61.07,185500.0],["2012-02-01",61.55,62.44,61.35,62.26,254700.0],["2012-02-02",62.26,63.43,62.15,62.31,210800.0],["2012-02-03",62.77,63.55,62.15,62.61,261700.0],["2012-02-06",62.27,63.95,62.18,63.76,332200.0],["2012-02-07",63.73,64.98,63.39,64.68,230000.0],["2012-02-08",64.59,65.5,63.18,63.74,211600.0],["2012-02-09",63.77,65.17,63.48,64.29,139800.0],["2012-02-10",63.45,64.91,63.3,64.62,127900.0],["2012-02-13",65.25,65.37,64.4,64.63,183600.0],["2012-02-14",64.23,65.27,63.76,64.81,158600.0],["2012-02-15",65.86,69.45,65.78,67.91,676700.0],["2012-02-16",67.86,68.46,67.29,68.2,361200.0],["2012-02-17",68.4,69.34,68.13,68.73,193400.0],["2012-02-21",68.73,69.24,67.25,67.53,348500.0],["2012-02-22",67.48,67.48,66.1,66.56,335500.0],["2012-02-23",66.42,66.43,65.24,65.5,437600.0],["2012-02-24",65.27,67.7,64.6,66.19,301100.0],["2012-02-27",65.79,68.25,65.79,67.63,276400.0],["2012-02-28",67.46,69.34,67.31,68.72,297800.0],["2012-02-29",67.91,68.65,67.49,68.14,467200.0],["2012-03-01",68.25,70.69,67.55,70.64,779900.0],["2012-03-02",73.98,74.91,72.74,73.67,893600.0],["2012-03-05",73.68,75.29,73.41,74.6,550900.0],["2012-03-06",73.32,74.02,72.59,73.25,402600.0],["2012-03-07",73.52,73.52,72.38,73.3,215100.0],["2012-03-08",73.56,73.56,72.71,72.89,276800.0],["2012-03-09",73.15,75.06,72.9,74.84,301400.0],["2012-03-12",74.84,75.42,74.11,74.27,168900.0],["2012-03-13",74.97,75.55,73.24,74.21,305900.0],["2012-03-14",74.12,74.45,73.18,73.9,247200.0],["2012-03-15",74.09,74.09,72.57,73.9,153000.0],["2012-03-16",73.92,73.92,71.85,72.53,371200.0],["2012-03-19",72.7,73.97,71.86,73.51,215800.0],["2012-03-20",72.79,73.96,72.69,73.59,131000.0],["2012-03-21",73.62,74.27,73.01,73.07,234500.0],["2012-03-22",72.59,73.93,72.35,73.12,127100.0],["2012-03-23",73.33,73.61,71.43,73.38,214100.0],["2012-03-26",74.27,74.66,73.89,74.05,255800.0],["2012-03-27",74.13,74.29,73.06,73.07,171500.0],["2012-03-28",73.27,73.3,70.31,71.6,345500.0],["2012-03-29",71.0,72.89,70.62,72.6,324600.0],["2012-03-30",72.98,73.18,71.62,71.65,181700.0],["2012-04-02",71.96,73.75,71.52,73.62,305300.0],["2012-04-03",73.62,74.88,73.42,73.78,200100.0],["2012-04-04",72.99,73.57,71.73,72.62,177400.0],["2012-04-05",72.13,74.32,71.76,73.04,176100.0],["2012-04-09",72.1,73.44,70.44,73.13,239300.0],["2012-04-10",72.85,73.04,68.66,69.63,299800.0],["2012-04-11",70.13,71.01,69.99,70.96,314900.0],["2012-04-12",70.84,72.08,70.62,71.77,121100.0],["2012-04-13",71.48,72.35,70.77,71.31,142600.0],["2012-04-16",71.61,73.27,70.34,73.18,264700.0],["2012-04-17",73.47,76.53,73.47,74.66,418500.0],["2012-04-18",74.51,74.78,73.73,74.6,307000.0],["2012-04-19",74.55,75.13,73.25,74.09,235000.0],["2012-04-20",74.95,75.44,73.05,74.71,332500.0],["2012-04-23",73.66,74.15,72.31,73.94,246400.0],["2012-04-24",73.8,74.04,71.13,72.34,308000.0],["2012-04-25",72.98,74.46,72.63,74.23,229500.0],["2012-04-26",74.37,77.51,74.04,77.04,466800.0],["2012-04-27",77.68,78.97,76.0,78.77,448300.0],["2012-04-30",78.76,78.78,74.77,75.0,347200.0],["2012-05-01",75.02,76.79,74.34,74.59,320200.0],["2012-05-02",74.35,77.29,74.1,77.17,291000.0],["2012-05-03",77.18,77.18,74.85,75.91,338000.0],["2012-05-04",75.24,77.03,74.37,74.52,350700.0],["2012-05-07",74.05,76.01,74.05,75.0,170000.0],["2012-05-08",74.13,74.31,70.76,71.79,428500.0],["2012-05-09",70.77,72.41,69.96,71.05,448900.0],["2012-05-10",71.86,72.65,70.77,71.55,1040300.0],["2012-05-11",71.0,71.85,68.92,69.27,656500.0],["2012-05-14",67.79,68.68,66.11,66.23,1232700.0],["2012-05-15",66.48,68.06,65.65,65.99,793400.0],["2012-05-16",66.04,67.99,66.04,67.17,635200.0],["2012-05-17",67.4,67.63,66.35,67.07,1257300.0],["2012-05-18",67.18,69.15,67.05,68.19,935600.0],["2012-05-21",68.23,69.89,67.15,69.18,561800.0],["2012-05-22",69.3,71.26,69.3,70.91,791000.0],["2012-05-23",73.3,73.3,66.32,69.82,1835200.0],["2012-05-24",70.58,70.81,68.4,68.97,659500.0],["2012-05-25",69.2,70.22,68.85,69.38,257300.0],["2012-05-29",70.17,70.48,68.83,70.19,180200.0],["2012-05-30",69.23,69.81,68.04,68.35,331400.0],["2012-05-31",68.2,68.39,66.02,66.5,413100.0],["2012-06-01",64.64,66.06,63.48,63.76,548900.0],["2012-06-04",63.97,64.52,62.45,63.65,569900.0],["2012-06-05",63.38,65.66,62.95,65.4,358900.0],["2012-06-06",66.25,66.47,65.2,66.32,437200.0],["2012-06-07",66.96,67.24,64.23,64.39,559500.0],["2012-06-08",64.26,65.61,64.16,64.86,393500.0],["2012-06-11",65.58,65.58,62.37,62.4,294200.0],["2012-06-12",62.45,63.87,62.07,63.74,309000.0],["2012-06-13",63.42,63.52,60.09,60.65,499500.0],["2012-06-14",60.6,62.05,60.45,61.62,293200.0],["2012-06-15",61.76,62.71,61.28,62.69,346200.0],["2012-06-18",61.49,61.96,59.9,61.19,593000.0],["2012-06-19",61.56,63.11,61.46,62.48,476600.0],["2012-06-20",62.48,63.9,62.19,63.35,406600.0],["2012-06-21",63.15,63.4,60.55,61.04,296700.0],["2012-06-22",61.58,61.58,59.54,59.68,1090500.0],["2012-06-25",58.82,59.18,57.71,57.91,301100.0],["2012-06-26",57.93,58.56,57.43,58.07,471600.0],["2012-06-27",58.02,58.38,56.43,57.58,425700.0],["2012-06-28",56.73,57.83,55.65,56.64,294400.0],["2012-06-29",57.78,60.92,56.91,60.15,840600.0],["2012-07-02",60.05,60.13,58.13,59.0,388500.0],["2012-07-03",59.58,60.95,59.18,60.35,314000.0],["2012-07-05",60.09,63.11,60.09,62.54,401600.0],["2012-07-06",61.86,62.35,61.31,61.81,238000.0],["2012-07-09",61.62,62.04,61.23,61.63,313700.0],["2012-07-10",61.99,62.8,61.38,61.78,304100.0],["2012-07-11",61.62,61.92,60.64,61.41,303700.0],["2012-07-12",60.73,62.31,60.51,61.76,279200.0],["2012-07-13",61.84,64.06,61.84,63.72,256800.0],["2012-07-16",63.28,63.65,61.28,61.38,259900.0],["2012-07-17",61.86,62.43,61.03,61.72,211800.0],["2012-07-18",61.62,63.85,61.48,62.54,252100.0],["2012-07-19",62.85,63.87,62.0,63.46,203100.0],["2012-07-20",62.82,63.01,61.88,61.95,227700.0],["2012-07-23",60.68,60.68,59.25,59.84,353900.0],["2012-07-24",60.12,60.65,59.01,60.63,317600.0],["2012-07-25",61.01,61.2,59.43,60.3,216800.0],["2012-07-26",61.58,62.07,60.81,61.73,187300.0],["2012-07-27",62.01,65.77,62.01,65.31,303300.0],["2012-07-30",65.19,66.09,64.65,65.52,239400.0],["2012-07-31",65.02,66.91,64.8,66.22,399800.0],["2012-08-01",66.54,66.64,65.43,66.2,358900.0],["2012-08-02",65.45,66.63,64.87,65.05,275900.0],["2012-08-03",66.34,66.79,65.77,66.24,207100.0],["2012-08-06",66.32,66.65,65.75,66.47,174600.0],["2012-08-07",66.7,68.6,66.27,67.8,229900.0],["2012-08-08",67.38,68.45,67.09,67.3,254900.0],["2012-08-09",67.32,68.48,66.9,67.09,226600.0],["2012-08-10",67.11,67.15,66.14,66.77,187000.0],["2012-08-13",66.8,66.8,65.52,66.65,173500.0],["2012-08-14",67.13,68.03,66.47,66.75,259100.0],["2012-08-15",67.02,67.83,66.82,67.11,141200.0],["2012-08-16",67.15,67.85,66.77,67.81,111100.0],["2012-08-17",68.57,68.82,67.83,68.48,322900.0],["2012-08-20",68.31,68.58,67.02,67.82,206600.0],["2012-08-21",67.95,70.87,67.95,70.65,343400.0],["2012-08-22",70.31,70.76,69.5,69.82,284000.0],["2012-08-23",69.49,69.99,68.9,69.28,212700.0],["2012-08-24",69.27,70.99,69.27,70.16,218900.0],["2012-08-27",70.65,71.22,69.67,70.83,214800.0],["2012-08-28",70.95,71.52,70.44,71.17,439300.0],["2012-08-29",73.32,74.93,70.66,72.1,1251100.0],["2012-08-30",71.61,71.63,69.95,70.44,365800.0],["2012-08-31",71.05,71.24,70.03,70.65,213500.0],["2012-09-04",70.72,71.25,69.56,70.7,264800.0],["2012-09-05",70.68,71.12,69.03,69.69,222800.0],["2012-09-06",70.0,71.08,69.7,70.86,430800.0],["2012-09-07",71.19,71.8,70.62,71.44,263600.0],["2012-09-10",71.51,71.84,70.62,71.25,251400.0],["2012-09-11",71.07,71.66,70.55,70.62,199800.0],["2012-09-12",71.1,71.72,70.52,70.82,199000.0],["2012-09-13",71.05,71.49,69.33,71.41,242500.0],["2012-09-14",71.62,72.25,71.31,71.59,152600.0],["2012-09-17",71.27,71.5,70.04,70.58,95700.0],["2012-09-18",70.26,70.71,68.75,69.48,255100.0],["2012-09-19",69.6,70.05,69.53,69.54,183700.0],["2012-09-20",69.13,69.69,68.51,69.22,181400.0],["2012-09-21",70.07,70.14,68.27,68.8,228600.0],["2012-09-24",68.35,68.42,67.1,67.82,186100.0],["2012-09-25",68.07,68.48,66.55,66.67,192500.0],["2012-09-26",66.69,67.63,65.71,66.43,172600.0],["2012-09-27",66.55,67.11,65.62,67.06,163700.0],["2012-09-28",66.56,67.27,65.58,66.73,183300.0],["2012-10-01",67.06,67.92,65.92,66.39,177600.0],["2012-10-02",66.53,66.65,64.28,65.68,433000.0],["2012-10-03",65.95,66.34,64.51,64.58,312500.0],["2012-10-04",64.9,65.7,64.46,65.53,241300.0],["2012-10-05",66.2,66.38,64.19,64.48,262900.0],["2012-10-08",63.99,64.4,63.64,63.86,181400.0],["2012-10-09",63.71,63.71,61.32,61.76,481300.0],["2012-10-10",60.75,60.98,59.97,60.25,515900.0],["2012-10-11",60.75,61.61,60.18,60.52,363200.0],["2012-10-12",60.35,60.39,57.89,58.38,349600.0],["2012-10-15",58.67,59.98,58.07,59.86,313900.0],["2012-10-16",59.8,62.04,59.2,60.94,433900.0],["2012-10-17",61.07,61.54,60.43,60.61,179600.0],["2012-10-18",60.52,60.93,60.07,60.26,105600.0],["2012-10-19",59.95,59.95,58.37,58.71,159100.0],["2012-10-22",59.12,59.12,58.31,58.91,301700.0],["2012-10-23",58.24,58.49,57.4,57.81,333400.0],["2012-10-24",58.1,58.94,57.91,58.46,225400.0],["2012-10-25",58.84,59.15,57.24,57.4,186800.0],["2012-10-26",57.45,57.8,55.4,56.63,249900.0],["2012-10-31",56.48,57.5,56.06,57.3,211700.0],["2012-11-01",57.5,58.18,56.85,56.96,487200.0],["2012-11-02",57.33,58.18,56.56,56.62,293500.0],["2012-11-05",57.21,60.34,57.19,60.21,375700.0],["2012-11-06",60.41,60.73,59.83,59.91,199800.0],["2012-11-07",58.91,59.19,57.82,57.87,178200.0],["2012-11-08",57.85,57.85,54.82,56.27,337300.0],["2012-11-09",56.8,57.84,56.01,57.64,330500.0],["2012-11-12",57.7,58.94,56.59,58.25,429300.0],["2012-11-13",57.37,58.17,57.03,57.13,238400.0],["2012-11-14",57.45,57.92,54.76,55.12,361700.0],["2012-11-15",54.86,54.96,53.45,54.02,497300.0],["2012-11-16",54.0,55.15,53.39,54.97,330800.0],["2012-11-19",55.72,56.65,54.6,55.28,730300.0],["2012-11-20",55.65,57.48,55.55,57.25,440700.0],["2012-11-21",57.25,58.5,56.5,58.41,267200.0],["2012-11-23",58.73,59.91,58.06,59.27,137300.0],["2012-11-26",59.37,62.2,58.67,59.68,401200.0],["2012-11-27",59.41,60.37,58.92,60.3,350300.0],["2012-11-28",60.31,61.08,59.07,61.06,349000.0],["2012-11-29",61.49,61.58,59.87,60.57,435700.0],["2012-11-30",56.88,57.54,54.43,55.33,1801200.0],["2012-12-03",55.33,55.62,53.5,54.25,488600.0],["2012-12-04",54.11,54.69,53.58,54.15,530800.0],["2012-12-05",54.26,54.7,53.18,54.08,583400.0],["2012-12-06",53.97,55.26,53.66,54.69,548300.0],["2012-12-07",54.89,55.94,54.44,54.87,337800.0],["2012-12-10",54.9,54.93,52.63,53.05,410000.0],["2012-12-11",53.5,53.5,52.79,53.32,355900.0],["2012-12-12",53.49,53.6,51.99,52.09,306000.0],["2012-12-13",52.2,52.63,50.33,50.63,637400.0],["2012-12-14",50.6,51.54,50.43,51.5,503600.0],["2012-12-17",51.59,51.83,51.3,51.77,388400.0],["2012-12-18",51.77,53.92,51.77,53.5,343500.0],["2012-12-19",53.5,54.84,53.27,53.75,430400.0],["2012-12-20",53.67,54.18,52.93,53.51,422000.0],["2012-12-21",52.84,54.18,52.73,53.78,864100.0],["2012-12-24",53.26,53.98,52.84,53.59,88600.0],["2012-12-26",53.43,53.61,51.99,52.18,420700.0],["2012-12-27",52.4,53.29,51.99,52.97,302000.0],["2012-12-28",52.62,54.53,52.51,53.65,401500.0],["2012-12-31",53.54,55.12,53.21,55.0,391100.0],["2013-01-02",55.59,56.43,55.4,56.03,619800.0],["2013-01-03",56.08,57.6,56.08,57.23,510600.0],["2013-01-04",57.32,58.01,57.2,57.52,220700.0],["2013-01-07",57.49,57.63,56.36,56.65,253400.0],["2013-01-08",56.46,56.92,56.12,56.42,510500.0],["2013-01-09",56.71,57.34,56.01,56.36,405500.0],["2013-01-10",56.45,56.9,55.85,56.63,362300.0],["2013-01-11",56.69,57.15,56.35,56.72,512000.0],["2013-01-14",56.55,56.93,56.13,56.77,458400.0],["2013-01-15",56.34,62.4,56.28,61.61,1384300.0],["2013-01-16",61.86,61.86,60.91,60.97,472500.0],["2013-01-17",60.75,61.14,60.44,61.0,248600.0],["2013-01-18",61.11,61.11,59.8,60.37,459700.0],["2013-01-22",60.35,61.98,59.88,61.74,410600.0],["2013-01-23",61.51,62.41,60.95,62.0,442500.0],["2013-01-24",62.12,62.81,61.28,61.62,463900.0],["2013-01-25",61.81,63.04,61.59,62.75,336200.0],["2013-01-28",62.68,63.26,62.13,62.73,400000.0],["2013-01-29",62.41,62.8,61.83,62.5,191200.0],["2013-01-30",62.36,62.36,61.25,61.51,258100.0],["2013-01-31",61.57,62.5,61.53,62.33,217900.0],["2013-02-01",62.57,63.01,62.0,62.83,284300.0],["2013-02-04",62.23,62.29,61.34,61.93,303200.0],["2013-02-05",62.01,63.02,61.65,62.86,280200.0],["2013-02-06",62.62,63.03,62.44,63.0,181400.0],["2013-02-07",62.75,63.25,62.42,63.19,254300.0],["2013-02-08",63.3,64.28,63.25,64.08,141300.0],["2013-02-11",64.19,64.39,62.88,62.99,279600.0],["2013-02-12",62.99,63.0,61.51,61.82,295600.0],["2013-02-13",61.83,62.46,61.41,61.67,205500.0],["2013-02-14",61.59,61.85,59.95,61.61,370300.0],["2013-02-15",61.83,62.94,60.36,61.51,302400.0],["2013-02-19",61.54,63.91,61.32,63.36,236100.0],["2013-02-20",63.36,63.58,61.91,62.11,210900.0],["2013-02-21",61.95,62.44,60.8,61.11,207100.0],["2013-02-22",61.08,61.95,60.12,60.8,221800.0],["2013-02-25",60.96,61.16,58.58,58.6,272900.0],["2013-02-26",58.9,58.9,57.89,58.63,253600.0],["2013-02-27",58.74,59.35,58.47,58.7,322800.0],["2013-02-28",58.67,59.15,58.0,58.68,258300.0],["2013-03-01",58.5,58.97,57.57,58.75,320500.0],["2013-03-04",58.61,59.35,57.69,58.33,179400.0],["2013-03-05",58.5,58.87,57.67,58.08,585300.0],["2013-03-06",58.26,60.13,58.11,60.07,399800.0],["2013-03-07",60.1,61.26,60.1,61.17,297200.0],["2013-03-08",61.41,62.52,60.04,60.43,543900.0],["2013-03-11",60.48,60.73,59.96,60.57,417100.0],["2013-03-12",60.32,60.7,59.61,59.65,218400.0],["2013-03-13",61.7,62.64,60.54,62.0,376100.0],["2013-03-14",62.16,63.43,62.09,63.05,204500.0],["2013-03-15",63.13,63.13,62.0,62.25,200400.0],["2013-03-18",61.62,62.27,61.16,61.39,87900.0],["2013-03-19",61.27,61.27,59.61,60.15,180500.0],["2013-03-20",60.67,60.98,60.2,60.88,86300.0],["2013-03-21",60.39,60.44,58.93,59.37,145500.0],["2013-03-22",59.87,60.19,59.44,59.63,68900.0],["2013-03-25",59.7,59.89,58.55,59.12,167000.0],["2013-03-26",59.36,59.44,58.75,59.34,72200.0],["2013-03-27",59.06,59.15,58.13,58.82,86500.0],["2013-03-28",58.82,60.27,58.2,60.09,240300.0],["2013-04-01",60.09,60.24,57.71,58.07,150100.0],["2013-04-02",58.51,58.51,57.72,57.94,212100.0],["2013-04-03",57.97,58.49,57.05,57.68,140100.0],["2013-04-04",57.68,58.7,57.68,58.45,162500.0],["2013-04-05",57.4,58.59,57.27,58.53,279100.0],["2013-04-08",58.56,60.04,58.43,59.93,177300.0],["2013-04-09",60.07,60.07,58.88,59.43,166600.0],["2013-04-10",59.55,61.2,58.95,60.99,147300.0],["2013-04-11",61.11,63.11,60.69,62.25,141700.0],["2013-04-12",61.9,61.92,61.0,61.3,135200.0],["2013-04-15",60.84,61.05,58.99,59.56,229200.0],["2013-04-16",60.06,60.06,59.08,59.31,286600.0],["2013-04-17",58.72,59.0,57.29,57.87,112400.0],["2013-04-18",57.99,58.04,56.87,56.98,90900.0],["2013-04-19",57.1,58.49,57.07,58.33,119800.0],["2013-04-22",58.46,58.57,57.01,58.26,211000.0],["2013-04-23",58.72,58.86,57.82,58.62,124500.0],["2013-04-24",58.76,59.43,58.05,58.71,108800.0],["2013-04-25",58.99,60.41,58.74,60.17,233000.0],["2013-04-26",60.12,60.37,59.65,59.85,87800.0],["2013-04-29",60.02,60.27,59.75,60.03,131400.0],["2013-04-30",59.89,61.96,59.8,61.55,118200.0],["2013-05-01",61.31,61.35,59.71,59.96,175500.0],["2013-05-02",60.12,60.69,59.8,60.36,72200.0],["2013-05-03",60.67,62.81,60.52,61.98,93000.0],["2013-05-06",62.08,63.0,61.79,62.35,109300.0],["2013-05-07",62.37,64.33,62.37,64.33,86200.0],["2013-05-08",64.06,64.58,63.6,63.95,102400.0],["2013-05-09",63.71,64.92,63.71,63.88,84400.0],["2013-05-10",64.0,64.93,63.94,64.55,75700.0],["2013-05-13",64.5,64.75,63.79,64.0,108800.0],["2013-05-14",63.99,65.51,63.99,65.51,130600.0],["2013-05-15",65.19,66.61,64.7,66.22,170500.0],["2013-05-16",66.25,67.46,66.23,66.97,268400.0],["2013-05-17",67.09,68.39,67.06,67.89,205300.0],["2013-05-20",67.78,68.74,67.5,68.31,69900.0],["2013-05-21",68.22,68.71,67.58,68.25,96500.0],["2013-05-22",68.43,68.71,67.4,67.57,143500.0],["2013-05-23",67.19,68.17,67.0,67.68,185100.0],["2013-05-24",67.4,68.69,66.6,68.05,149900.0],["2013-05-28",68.69,70.02,68.69,69.18,157200.0],["2013-05-29",68.9,69.21,67.5,67.59,126000.0],["2013-05-30",67.91,69.25,67.63,69.07,136700.0],["2013-05-31",69.46,69.84,67.58,67.58,335100.0],["2013-06-03",67.51,68.4,67.39,67.8,226300.0],["2013-06-04",67.76,68.83,67.51,68.65,193500.0],["2013-06-05",68.83,68.83,67.68,67.83,234000.0],["2013-06-06",67.65,69.61,67.65,69.61,321200.0],["2013-06-07",70.2,70.97,69.92,70.67,84200.0],["2013-06-10",70.85,71.83,70.23,71.06,132600.0],["2013-06-11",70.06,70.42,69.14,69.22,98900.0],["2013-06-12",69.71,69.99,68.26,68.47,121600.0],["2013-06-13",68.69,71.12,68.48,71.0,310800.0],["2013-06-14",71.05,71.34,69.96,70.01,219900.0],["2013-06-17",70.65,70.94,69.47,70.01,224500.0],["2013-06-18",70.22,70.47,69.77,70.06,192600.0],["2013-06-19",69.85,69.99,69.07,69.46,126000.0],["2013-06-20",68.56,68.96,67.5,67.55,178600.0],["2013-06-21",67.86,67.88,66.51,66.73,298200.0],["2013-06-24",66.06,66.11,64.27,64.3,256500.0],["2013-06-25",65.01,65.6,64.55,65.34,271200.0],["2013-06-26",65.91,66.38,65.01,65.11,92700.0],["2013-06-27",65.52,67.24,65.51,66.9,95900.0],["2013-06-28",66.61,67.85,66.55,66.99,337100.0],["2013-07-01",67.49,68.81,66.85,67.6,139000.0],["2013-07-02",67.6,68.09,67.18,67.74,115500.0],["2013-07-03",67.4,67.69,66.83,67.57,33600.0],["2013-07-05",68.54,68.64,66.56,68.55,56000.0],["2013-07-08",68.86,70.82,68.86,70.79,98300.0],["2013-07-09",70.7,73.19,70.7,73.16,212700.0],["2013-07-10",73.13,74.24,72.52,73.82,252100.0],["2013-07-11",74.85,75.84,73.93,75.68,271200.0],["2013-07-12",75.3,75.38,74.34,74.41,97300.0],["2013-07-15",72.96,73.67,71.56,72.5,153600.0],["2013-07-16",72.57,73.16,71.2,71.47,114800.0],["2013-07-17",71.61,71.66,69.79,70.43,223000.0],["2013-07-18",70.75,71.79,70.75,71.41,193100.0],["2013-07-19",71.44,71.79,70.94,71.21,115800.0],["2013-07-22",71.37,72.14,71.28,71.86,109400.0],["2013-07-23",72.0,72.26,71.69,72.0,88100.0],["2013-07-24",72.33,72.33,71.03,71.23,64600.0],["2013-07-25",71.18,72.53,71.11,72.51,90700.0],["2013-07-26",71.49,71.83,70.47,70.82,104200.0],["2013-07-29",70.56,71.37,70.41,71.0,143100.0],["2013-07-30",71.28,71.65,70.39,70.81,120000.0],["2013-07-31",70.95,71.39,70.36,70.38,165400.0],["2013-08-01",71.08,72.92,70.3,72.67,99700.0],["2013-08-02",72.28,72.76,71.41,72.48,71300.0],["2013-08-05",72.31,73.45,71.74,73.06,90800.0],["2013-08-06",72.76,73.02,69.38,69.92,187800.0],["2013-08-07",69.64,69.64,68.93,69.02,216600.0],["2013-08-08",69.55,71.06,68.93,70.65,194700.0],["2013-08-09",70.51,71.3,70.44,70.87,122700.0],["2013-08-12",70.48,72.17,70.48,72.1,177500.0],["2013-08-13",72.23,73.19,71.62,72.74,105800.0],["2013-08-14",72.66,73.13,72.4,72.42,103800.0],["2013-08-15",71.38,71.47,70.6,70.6,138600.0],["2013-08-16",70.12,71.13,69.63,69.63,179900.0],["2013-08-19",69.53,70.1,69.44,69.48,110600.0],["2013-08-20",69.78,71.05,69.49,70.79,86900.0],["2013-08-21",70.44,70.69,69.29,69.85,84800.0],["2013-08-22",69.94,71.29,69.66,70.55,79600.0],["2013-08-23",70.56,71.35,68.45,69.63,144700.0],["2013-08-26",69.65,70.11,68.31,68.42,181600.0],["2013-08-27",67.56,68.47,67.04,67.2,152700.0],["2013-08-28",67.35,69.58,66.82,69.55,253900.0],["2013-08-29",61.5,64.89,60.03,63.24,1177200.0],["2013-08-30",63.0,63.03,60.84,61.68,678100.0],["2013-09-03",62.56,63.54,61.44,61.89,375100.0],["2013-09-04",61.86,62.7,61.5,62.16,417300.0],["2013-09-05",62.15,63.51,62.0,62.33,236800.0],["2013-09-06",62.51,62.86,61.67,62.07,131700.0],["2013-09-09",62.28,64.02,61.83,63.99,158300.0],["2013-09-10",64.19,64.19,63.63,63.99,161100.0],["2013-09-11",63.85,64.15,63.35,64.0,177000.0],["2013-09-12",63.79,64.0,61.94,62.02,187400.0],["2013-09-13",62.4,62.88,61.96,62.7,177000.0],["2013-09-16",63.5,63.77,62.82,63.29,233900.0],["2013-09-17",63.76,64.16,63.3,64.0,214300.0],["2013-09-18",63.96,65.74,63.7,65.3,181700.0],["2013-09-19",65.67,65.67,64.62,64.74,257200.0],["2013-09-20",65.15,65.15,63.92,64.11,296900.0],["2013-09-23",64.34,64.41,63.5,64.15,207200.0],["2013-09-24",64.19,64.7,63.85,64.55,118900.0],["2013-09-25",64.6,64.61,63.99,64.1,147100.0],["2013-09-26",64.34,66.02,64.0,64.33,120200.0],["2013-09-27",64.15,64.8,64.13,64.48,177700.0],["2013-09-30",63.47,65.61,63.47,65.58,187000.0],["2013-10-01",65.78,68.01,65.7,66.49,235800.0],["2013-10-02",66.03,67.37,65.72,67.09,139400.0],["2013-10-03",66.94,66.98,65.91,66.14,174900.0],["2013-10-04",66.17,68.13,66.17,67.9,190900.0],["2013-10-07",67.32,67.38,66.5,66.69,186900.0],["2013-10-08",66.75,67.13,65.25,65.27,237900.0],["2013-10-09",65.74,66.17,65.2,65.63,152100.0],["2013-10-10",66.62,66.67,66.05,66.26,164700.0],["2013-10-11",65.85,66.73,65.58,66.71,198300.0],["2013-10-14",66.37,67.72,66.24,67.68,127700.0],["2013-10-15",67.62,67.66,66.14,67.2,150300.0],["2013-10-16",67.58,68.42,66.73,68.06,129100.0],["2013-10-17",67.64,69.84,67.25,69.66,274500.0],["2013-10-18",70.62,70.64,69.7,70.44,255500.0],["2013-10-21",70.48,70.71,69.55,70.44,187700.0],["2013-10-22",70.35,70.35,68.61,69.3,263400.0],["2013-10-23",69.03,69.38,68.56,69.05,237400.0],["2013-10-24",69.23,69.8,68.89,69.32,125400.0],["2013-10-25",69.63,69.63,68.97,69.29,146500.0],["2013-10-28",69.4,69.96,68.77,68.98,225700.0],["2013-10-29",69.0,69.62,68.51,68.89,334400.0],["2013-10-30",69.0,69.58,67.92,68.45,361700.0],["2013-10-31",68.59,68.69,67.86,68.11,197900.0],["2013-11-01",68.15,68.57,66.97,67.54,271500.0],["2013-11-04",67.44,67.5,66.23,67.01,277600.0],["2013-11-05",66.85,66.88,66.21,66.58,316100.0],["2013-11-06",66.98,66.98,65.7,66.32,222600.0],["2013-11-07",66.76,67.48,65.77,66.17,211000.0],["2013-11-08",66.12,67.49,65.74,67.28,110000.0],["2013-11-11",67.31,68.26,67.16,67.77,173300.0],["2013-11-12",67.74,68.73,67.63,67.79,166100.0],["2013-11-13",67.51,70.43,66.83,70.35,145800.0],["2013-11-14",70.26,71.22,69.84,70.8,181400.0],["2013-11-15",70.68,70.9,69.98,70.83,177300.0],["2013-11-18",70.93,72.39,70.71,71.66,193200.0],["2013-11-19",71.82,73.14,70.68,71.13,187300.0],["2013-11-20",71.29,72.28,71.29,71.73,125000.0],["2013-11-21",71.92,72.61,71.06,71.98,256100.0],["2013-11-22",72.3,73.28,72.08,72.72,149700.0],["2013-11-25",73.15,74.16,72.75,73.68,133900.0],["2013-11-26",74.05,75.2,73.34,74.09,244600.0],["2013-11-27",74.38,75.36,73.77,74.39,165600.0],["2013-11-29",74.86,75.75,74.55,74.91,105900.0],["2013-12-02",72.66,74.4,71.62,72.33,227200.0],["2013-12-03",72.2,72.6,71.9,72.42,124400.0],["2013-12-04",72.53,73.64,71.68,71.75,170900.0],["2013-12-05",71.73,72.46,70.93,71.37,315800.0],["2013-12-06",73.27,79.32,68.63,69.39,452100.0],["2013-12-09",69.57,70.33,68.71,69.45,295600.0],["2013-12-10",69.04,70.38,68.97,70.23,243700.0],["2013-12-11",70.18,71.06,69.87,70.97,261200.0],["2013-12-12",70.93,71.0,70.22,70.76,232900.0],["2013-12-13",70.89,71.12,69.68,70.46,192400.0],["2013-12-16",70.68,71.48,70.06,70.25,208400.0],["2013-12-17",70.49,71.35,70.49,70.73,124300.0],["2013-12-18",70.85,72.92,70.68,72.69,199300.0],["2013-12-19",72.58,73.0,71.23,71.5,116700.0],["2013-12-20",72.13,73.6,71.98,73.13,307200.0],["2013-12-23",73.0,73.0,71.97,72.22,113400.0],["2013-12-24",72.45,72.85,71.99,72.21,42100.0],["2013-12-26",72.36,73.47,72.24,72.36,53800.0],["2013-12-27",72.69,72.69,71.76,72.08,60200.0],["2013-12-30",72.01,73.86,71.52,73.06,85400.0],["2013-12-31",73.05,74.5,72.96,73.06,103000.0],["2014-01-02",73.07,74.34,72.39,73.16,213100.0],["2014-01-03",73.33,74.17,72.44,73.14,129100.0],["2014-01-06",73.29,74.24,72.68,72.96,152000.0],["2014-01-07",73.35,74.26,72.17,72.68,141000.0],["2014-01-08",72.5,73.3,71.95,72.48,155400.0],["2014-01-09",72.75,72.75,71.73,72.08,178000.0],["2014-01-10",72.22,72.35,70.94,71.39,189400.0],["2014-01-13",70.98,70.98,69.19,69.61,221200.0],["2014-01-14",70.11,72.71,69.71,71.32,258200.0],["2014-01-15",71.7,71.7,70.86,71.48,160500.0],["2014-01-16",71.46,72.16,70.85,71.34,207100.0],["2014-01-17",71.25,71.99,71.0,71.36,137300.0],["2014-01-21",71.86,72.45,71.32,72.0,202700.0],["2014-01-22",72.23,73.04,71.72,72.65,227100.0],["2014-01-23",72.41,72.76,71.67,72.45,152300.0],["2014-01-24",72.1,72.37,71.35,72.12,181200.0],["2014-01-27",72.18,73.02,70.08,71.81,252700.0],["2014-01-28",71.84,72.63,71.18,71.38,124200.0],["2014-01-29",70.91,71.7,69.93,70.07,142500.0],["2014-01-30",70.31,71.17,70.21,70.52,173400.0],["2014-01-31",69.65,70.62,69.65,70.22,154300.0],["2014-02-03",70.0,70.25,69.41,69.78,221600.0],["2014-02-04",69.96,70.87,69.81,70.05,171200.0],["2014-02-05",69.84,69.93,68.58,68.81,306500.0],["2014-02-06",68.93,70.27,68.93,70.17,179800.0],["2014-02-07",70.45,71.92,70.37,71.34,149600.0],["2014-02-10",71.43,72.08,69.92,70.83,118000.0],["2014-02-11",71.19,72.53,71.03,72.18,109300.0],["2014-02-12",72.17,73.25,70.62,71.21,147400.0],["2014-02-13",70.77,72.56,70.61,72.13,92300.0],["2014-02-14",72.09,72.44,71.31,71.41,112000.0],["2014-02-18",71.41,72.47,70.99,72.15,162000.0],["2014-02-19",69.41,70.6,68.52,69.23,247300.0],["2014-02-20",69.35,69.91,68.7,69.62,162400.0],["2014-02-21",69.75,71.24,69.68,71.0,189000.0],["2014-02-24",70.84,72.07,70.67,71.28,217000.0],["2014-02-25",71.35,71.74,70.89,71.4,160900.0],["2014-02-26",71.81,74.14,71.68,74.03,145100.0],["2014-02-27",73.78,74.71,72.87,74.43,81100.0],["2014-02-28",74.63,75.5,73.91,74.25,153600.0],["2014-03-03",73.91,74.17,72.82,73.43,138400.0],["2014-03-04",73.79,75.63,73.65,74.3,190300.0],["2014-03-05",74.33,75.0,72.95,73.32,180700.0],["2014-03-06",73.31,73.72,72.12,73.19,220200.0],["2014-03-07",73.68,74.35,73.18,73.99,153600.0],["2014-03-10",73.9,74.15,73.54,73.74,192000.0],["2014-03-11",73.66,73.79,72.97,73.22,154200.0],["2014-03-12",72.56,73.21,72.26,72.95,267500.0],["2014-03-13",72.44,74.05,70.77,73.51,448400.0],["2014-03-14",73.96,77.48,73.75,76.04,278500.0],["2014-03-17",75.31,76.21,74.45,74.61,250500.0],["2014-03-18",74.84,76.24,74.41,75.99,179700.0],["2014-03-19",76.01,76.6,75.37,75.86,124700.0],["2014-03-20",75.78,78.62,75.34,77.6,220900.0],["2014-03-21",78.01,80.52,78.01,78.79,333200.0],["2014-03-24",79.0,79.78,76.91,77.38,216900.0],["2014-03-25",77.61,78.1,75.27,75.42,198100.0],["2014-03-26",75.62,77.02,73.92,73.95,282700.0],["2014-03-27",74.08,74.91,73.44,74.02,151000.0],["2014-03-28",73.98,75.41,73.83,73.86,171300.0],["2014-03-31",74.11,74.89,73.6,74.57,141600.0],["2014-04-01",74.87,75.54,73.71,74.68,123900.0],["2014-04-02",74.78,76.41,74.69,76.41,106100.0],["2014-04-03",76.55,77.58,75.76,75.94,145600.0],["2014-04-04",77.97,79.99,77.2,77.98,301800.0],["2014-04-07",77.72,77.9,75.85,76.97,217400.0],["2014-04-08",76.96,78.55,76.87,77.82,190100.0],["2014-04-09",78.06,78.06,76.42,77.52,180500.0],["2014-04-10",77.66,78.32,75.7,75.76,249600.0],["2014-04-11",74.83,75.6,73.82,74.81,163400.0],["2014-04-14",75.59,76.35,74.52,75.26,109200.0],["2014-04-15",75.25,76.85,74.29,76.35,176900.0],["2014-04-16",76.79,77.81,75.83,76.55,126400.0],["2014-04-17",76.4,77.06,75.63,75.88,172700.0],["2014-04-21",76.32,76.85,75.39,76.0,112300.0],["2014-04-22",76.14,76.98,75.72,76.65,109600.0],["2014-04-23",76.65,77.65,76.24,76.37,89500.0],["2014-04-24",77.15,77.15,75.85,76.7,121600.0],["2014-04-25",76.46,77.34,75.39,75.83,146700.0],["2014-04-28",76.01,77.36,74.94,76.19,146200.0],["2014-04-29",76.46,77.26,76.07,76.58,79800.0],["2014-04-30",76.46,76.58,75.58,76.37,141400.0],["2014-05-01",76.23,76.68,75.01,75.99,105500.0],["2014-05-02",76.07,77.7,75.99,76.35,83700.0],["2014-05-05",75.81,76.54,74.69,76.08,114600.0],["2014-05-06",75.53,76.23,74.51,74.72,139200.0],["2014-05-07",74.89,75.21,73.56,74.22,105000.0],["2014-05-08",74.3,77.91,74.26,75.36,96900.0],["2014-05-09",75.05,76.5,75.05,76.49,78700.0],["2014-05-12",76.64,78.8,76.42,78.12,108500.0],["2014-05-13",77.91,78.31,76.33,76.69,218800.0],["2014-05-14",76.7,77.27,75.41,75.55,163000.0],["2014-05-15",75.11,75.64,73.73,75.13,89700.0],["2014-05-16",75.12,76.43,74.9,76.27,69800.0],["2014-05-19",76.02,76.57,75.46,75.95,55900.0],["2014-05-20",75.45,75.47,73.08,73.64,148800.0],["2014-05-21",73.76,74.69,72.61,73.58,114000.0],["2014-05-22",73.67,75.04,73.03,74.07,137200.0],["2014-05-23",74.21,74.84,73.26,74.22,97800.0],["2014-05-27",74.85,75.29,74.26,74.86,114300.0],["2014-05-28",74.63,75.07,72.66,73.41,170400.0],["2014-05-29",73.01,73.29,70.87,71.01,320800.0],["2014-05-30",73.04,76.81,73.04,74.89,444000.0],["2014-06-02",74.72,74.72,73.24,73.95,228400.0],["2014-06-03",73.72,74.12,72.93,73.06,170200.0],["2014-06-04",72.92,73.69,72.34,73.35,105200.0],["2014-06-05",73.12,75.2,72.26,74.85,154200.0],["2014-06-06",75.3,76.46,75.09,76.12,148800.0],["2014-06-09",75.97,78.16,75.85,77.4,186200.0],["2014-06-10",77.35,78.11,76.79,76.99,103200.0],["2014-06-11",76.74,77.85,76.49,76.64,137700.0],["2014-06-12",76.27,76.68,75.42,76.32,84200.0],["2014-06-13",76.7,76.7,76.1,76.57,105300.0],["2014-06-16",76.6,77.9,76.6,77.76,89300.0],["2014-06-17",77.87,78.61,77.83,78.42,97800.0],["2014-06-18",78.64,79.5,78.3,79.45,133300.0],["2014-06-19",79.71,80.87,79.18,80.57,182800.0],["2014-06-20",81.31,81.88,80.43,80.83,311000.0],["2014-06-23",80.85,80.92,80.16,80.81,83200.0],["2014-06-24",80.5,81.9,80.28,80.87,148200.0],["2014-06-25",79.99,81.0,79.38,80.85,107100.0],["2014-06-26",80.76,80.96,79.82,80.3,175000.0],["2014-06-27",80.25,81.88,80.25,81.72,568900.0],["2014-06-30",81.58,82.25,80.49,82.13,212700.0],["2014-07-01",82.09,82.92,81.63,82.06,209100.0],["2014-07-02",82.11,82.98,81.48,81.83,166000.0],["2014-07-03",81.93,82.88,81.79,82.77,47300.0],["2014-07-07",82.58,82.58,81.48,81.9,123100.0],["2014-07-08",81.81,82.36,81.12,81.75,119700.0],["2014-07-09",81.73,82.64,81.73,82.41,127000.0],["2014-07-10",80.76,81.65,80.35,81.11,143100.0],["2014-07-11",80.62,80.94,79.64,79.89,145400.0],["2014-07-14",80.58,80.58,79.57,79.95,101900.0],["2014-07-15",79.84,80.46,79.5,79.79,117900.0],["2014-07-16",80.1,80.32,78.84,79.06,128500.0],["2014-07-17",78.75,79.12,77.31,77.4,117400.0],["2014-07-18",77.11,79.55,77.1,79.34,135700.0],["2014-07-21",78.57,78.98,78.08,78.65,61300.0],["2014-07-22",78.84,79.22,77.74,78.13,90000.0],["2014-07-23",78.28,78.63,77.49,77.99,59800.0],["2014-07-24",78.29,79.6,78.17,78.7,103100.0],["2014-07-25",78.16,78.77,76.55,76.79,104700.0],["2014-07-28",76.87,77.81,75.92,77.17,123400.0],["2014-07-29",77.3,77.72,76.89,77.1,70900.0],["2014-07-30",77.58,78.02,77.16,77.86,37800.0],["2014-07-31",77.01,77.65,76.05,76.27,91000.0],["2014-08-01",76.45,77.0,75.49,76.27,74500.0],["2014-08-04",76.52,77.53,75.84,77.31,111900.0],["2014-08-05",76.69,79.5,76.69,78.77,139800.0],["2014-08-06",78.32,80.99,78.32,80.34,138300.0],["2014-08-07",80.78,80.93,78.8,79.23,91200.0],["2014-08-08",79.07,81.51,79.07,80.94,134400.0],["2014-08-11",81.17,81.73,80.68,80.82,88500.0],["2014-08-12",80.67,81.13,79.3,79.88,85500.0],["2014-08-13",79.82,80.6,78.07,80.46,150700.0],["2014-08-14",80.79,81.25,80.61,80.9,104700.0],["2014-08-15",81.61,81.61,80.05,80.85,102300.0],["2014-08-18",81.27,81.91,81.03,81.8,96900.0],["2014-08-19",82.24,83.0,81.73,82.6,101800.0],["2014-08-20",82.19,83.5,82.19,83.34,231900.0],["2014-08-21",83.34,84.21,82.56,83.34,189500.0],["2014-08-22",83.54,86.33,83.32,86.05,177100.0],["2014-08-25",86.8,88.33,86.2,87.94,367600.0],["2014-08-26",87.94,89.58,87.68,89.25,295600.0],["2014-08-27",89.25,89.25,88.2,88.67,216000.0],["2014-08-28",80.5,83.77,79.67,81.94,662300.0],["2014-08-29",81.78,82.36,79.11,79.3,357200.0],["2014-09-02",79.5,80.76,79.43,80.68,171200.0],["2014-09-03",80.94,81.16,79.46,79.78,233900.0],["2014-09-04",79.9,80.66,78.93,79.2,130400.0],["2014-09-05",78.61,79.17,78.5,78.88,135700.0],["2014-09-08",78.73,78.89,77.59,78.87,142000.0],["2014-09-09",78.69,79.05,77.83,78.02,146500.0],["2014-09-10",77.94,78.12,77.08,77.63,94400.0],["2014-09-11",77.21,79.97,77.21,79.88,172300.0],["2014-09-12",79.67,79.91,78.34,78.63,142700.0],["2014-09-15",78.53,78.53,77.1,77.26,92700.0],["2014-09-16",77.1,79.02,77.1,78.48,127800.0],["2014-09-17",78.25,78.73,77.55,78.45,157700.0],["2014-09-18",78.51,79.6,78.35,79.28,139700.0],["2014-09-19",79.37,79.83,78.22,78.61,245600.0],["2014-09-22",78.25,79.14,77.03,77.16,120100.0],["2014-09-23",76.68,77.19,75.58,75.75,132300.0],["2014-09-24",75.78,77.17,75.41,77.01,139900.0],["2014-09-25",76.95,77.66,75.46,76.23,104500.0],["2014-09-26",76.29,77.14,75.78,76.43,90900.0],["2014-09-29",75.9,77.12,75.48,76.51,88700.0],["2014-09-30",76.51,76.54,74.72,74.75,165800.0],["2014-10-01",74.68,74.79,73.51,73.57,131500.0],["2014-10-02",73.54,74.73,73.06,74.2,233400.0],["2014-10-03",75.01,75.6,74.68,74.92,105100.0],["2014-10-06",75.0,75.08,73.39,73.49,121300.0],["2014-10-07",72.97,73.4,71.88,71.91,115400.0],["2014-10-08",71.9,72.92,71.46,72.79,130300.0],["2014-10-09",72.35,72.84,71.77,72.15,119800.0],["2014-10-10",71.71,73.87,71.71,73.22,135000.0],["2014-10-13",73.2,73.65,72.19,72.4,190000.0],["2014-10-14",72.87,73.69,72.16,72.75,156900.0],["2014-10-15",71.57,74.21,71.24,73.67,159700.0],["2014-10-16",72.73,74.15,72.57,73.38,98200.0],["2014-10-17",73.58,74.12,71.76,72.04,166600.0],["2014-10-20",71.93,73.61,71.93,72.94,120700.0],["2014-10-21",73.18,75.0,72.93,74.56,103100.0],["2014-10-22",74.71,75.85,73.78,73.89,111900.0],["2014-10-23",74.37,75.14,73.95,74.39,101200.0],["2014-10-24",74.44,75.15,73.66,74.79,104600.0],["2014-10-27",74.35,74.81,73.82,74.72,76000.0],["2014-10-28",74.87,77.29,74.25,77.16,114500.0],["2014-10-29",77.16,78.22,76.88,77.3,133900.0],["2014-10-30",76.65,78.29,76.63,77.28,124500.0],["2014-10-31",78.91,78.97,76.17,76.69,148000.0],["2014-11-03",76.53,77.35,76.07,76.68,95400.0],["2014-11-04",76.59,76.59,75.1,75.88,80100.0],["2014-11-05",76.38,77.43,76.13,77.36,90600.0],["2014-11-06",77.62,78.97,76.95,78.88,98300.0],["2014-11-07",78.85,79.1,78.14,78.75,77500.0],["2014-11-10",79.02,79.02,77.72,78.74,70000.0],["2014-11-11",78.68,79.19,77.54,79.14,72900.0],["2014-11-12",79.17,81.48,78.41,81.31,110300.0],["2014-11-13",81.2,81.76,79.88,80.47,120200.0],["2014-11-14",80.27,80.55,79.57,79.77,125500.0],["2014-11-17",79.69,79.71,78.35,78.48,91400.0],["2014-11-18",78.24,79.13,77.85,78.28,148500.0],["2014-11-19",78.46,78.46,77.1,77.95,177800.0],["2014-11-20",77.89,79.3,77.89,78.95,277300.0],["2014-11-21",79.51,80.53,79.41,80.08,158200.0],["2014-11-24",80.2,81.48,80.18,80.99,164700.0],["2014-11-25",81.47,82.18,80.08,80.97,119900.0],["2014-11-26",81.09,81.59,80.46,80.91,145400.0],["2014-11-28",81.36,82.89,81.24,81.37,123100.0],["2014-12-01",80.92,81.32,79.01,80.63,196200.0],["2014-12-02",80.93,81.81,80.34,81.17,224000.0],["2014-12-03",81.03,81.44,80.68,80.96,165800.0],["2014-12-04",80.53,81.17,79.28,80.62,161400.0],["2014-12-05",72.56,75.68,69.53,69.99,575900.0],["2014-12-08",69.99,72.81,69.9,71.27,359700.0],["2014-12-09",70.24,72.28,69.92,72.1,236400.0],["2014-12-10",72.51,73.58,70.5,70.97,197900.0],["2014-12-11",71.5,73.97,71.5,72.26,160200.0],["2014-12-12",71.68,73.36,71.37,72.19,227300.0],["2014-12-15",72.31,74.13,71.06,72.19,205300.0],["2014-12-16",72.2,73.68,71.67,71.88,193300.0],["2014-12-17",72.03,74.93,71.55,74.71,226200.0],["2014-12-18",75.67,76.73,74.26,76.59,201000.0],["2014-12-19",76.33,76.33,72.61,73.54,304200.0],["2014-12-22",73.75,74.33,73.03,74.17,112400.0],["2014-12-23",74.35,76.08,74.0,74.46,98600.0],["2014-12-24",74.87,75.64,74.5,74.78,70600.0],["2014-12-26",75.44,76.32,75.13,75.69,72100.0],["2014-12-29",75.5,77.64,75.1,77.29,96400.0],["2014-12-30",76.88,77.94,76.88,77.18,42100.0],["2014-12-31",77.58,78.2,76.5,76.62,93400.0],["2015-01-02",77.2,77.64,75.7,77.1,131700.0],["2015-01-05",76.44,78.07,76.22,77.05,150700.0],["2015-01-06",77.22,77.47,74.95,75.37,205800.0],["2015-01-07",76.27,78.51,76.27,78.22,166400.0],["2015-01-08",79.48,80.63,78.63,79.6,248600.0],["2015-01-09",79.36,80.21,76.99,79.86,199300.0],["2015-01-12",79.68,80.34,75.12,76.48,395800.0],["2015-01-13",76.87,77.95,75.54,76.82,224700.0],["2015-01-14",75.76,76.19,74.89,75.42,176800.0],["2015-01-15",75.51,75.51,72.8,72.9,201900.0],["2015-01-16",72.53,73.31,71.91,73.19,247600.0],["2015-01-20",73.4,73.75,70.82,71.56,244900.0],["2015-01-21",71.55,71.72,70.36,71.43,202700.0],["2015-01-22",71.92,73.29,71.58,72.8,235700.0],["2015-01-23",72.96,73.86,72.85,73.26,166700.0],["2015-01-26",73.07,73.78,72.6,73.7,113500.0],["2015-01-27",73.08,73.91,73.08,73.67,118200.0],["2015-01-28",74.02,74.39,72.3,72.62,113700.0],["2015-01-29",72.99,73.35,72.02,72.87,120200.0],["2015-01-30",72.62,73.26,70.83,71.45,175000.0],["2015-02-02",71.7,71.84,69.19,71.59,201900.0],["2015-02-03",72.29,73.03,71.37,71.92,304600.0],["2015-02-04",71.69,72.65,71.11,71.96,162900.0],["2015-02-05",72.32,73.38,72.0,72.63,149900.0],["2015-02-06",72.87,73.28,71.93,72.32,135000.0],["2015-02-09",71.9,72.47,70.82,70.87,95000.0],["2015-02-10",71.62,71.83,70.87,71.53,132300.0],["2015-02-11",71.49,72.68,71.31,72.02,143000.0],["2015-02-12",72.45,72.82,71.57,72.56,108700.0],["2015-02-13",72.71,73.44,72.01,73.34,89800.0],["2015-02-17",73.45,73.81,71.78,72.32,72000.0],["2015-02-18",71.86,73.2,71.86,73.12,114600.0],["2015-02-19",73.19,73.65,72.66,72.88,53800.0],["2015-02-20",73.04,73.79,72.32,73.39,91900.0],["2015-02-23",73.56,73.75,72.28,72.87,84800.0],["2015-02-24",73.13,73.6,72.4,72.72,86500.0],["2015-02-25",72.87,73.48,72.39,72.85,80500.0],["2015-02-26",72.95,73.26,72.63,72.81,82700.0],["2015-02-27",72.85,73.94,72.85,73.43,148900.0],["2015-03-02",73.5,74.74,73.18,74.54,142500.0],["2015-03-03",74.22,74.22,72.68,72.84,101100.0],["2015-03-04",72.75,73.36,71.91,72.46,76800.0],["2015-03-05",72.51,72.62,71.61,72.5,90100.0],["2015-03-06",72.33,73.21,71.57,72.36,103000.0],["2015-03-09",72.4,73.71,72.2,73.52,92200.0],["2015-03-10",73.13,73.16,71.69,72.48,163600.0],["2015-03-11",72.47,73.44,72.24,73.28,155500.0],["2015-03-12",69.33,69.33,66.35,67.57,589600.0],["2015-03-13",66.84,67.79,65.59,67.61,326900.0],["2015-03-16",67.71,68.06,67.06,68.05,198600.0],["2015-03-17",68.06,68.44,67.51,67.98,212600.0],["2015-03-18",67.89,68.37,67.09,67.8,132600.0],["2015-03-19",67.64,69.2,67.58,68.85,113600.0],["2015-03-20",69.3,70.35,68.88,69.91,165000.0],["2015-03-23",69.91,70.84,69.57,70.07,120600.0],["2015-03-24",70.16,70.64,69.97,70.33,85600.0],["2015-03-25",70.36,70.53,68.82,68.88,97500.0],["2015-03-26",68.55,69.61,67.92,68.91,176600.0],["2015-03-27",68.68,69.49,68.6,69.25,77900.0],["2015-03-30",68.49,71.66,68.49,71.52,245800.0],["2015-03-31",71.07,71.53,70.75,71.23,99700.0],["2015-04-01",70.96,71.18,70.02,70.53,112000.0],["2015-04-02",70.53,72.2,70.53,71.73,122600.0],["2015-04-06",71.43,72.61,71.21,71.58,81300.0],["2015-04-07",71.4,72.21,71.1,71.81,118000.0],["2015-04-08",71.99,72.85,71.7,72.47,121600.0],["2015-04-09",72.26,72.9,71.59,71.97,128800.0],["2015-04-10",72.18,72.18,71.42,71.5,80600.0],["2015-04-13",71.2,73.53,70.97,72.8,153600.0],["2015-04-14",72.0,72.0,69.13,70.37,259100.0],["2015-04-15",70.73,71.89,70.39,71.2,111700.0],["2015-04-16",71.23,71.69,70.98,71.12,103600.0],["2015-04-17",70.37,70.37,68.73,68.86,196200.0],["2015-04-20",69.43,69.77,68.58,69.23,248300.0],["2015-04-21",69.5,69.84,69.12,69.2,184400.0],["2015-04-22",69.43,70.7,69.01,70.47,114800.0],["2015-04-23",70.69,72.57,70.69,71.72,93900.0],["2015-04-24",71.97,72.42,71.6,72.08,151000.0],["2015-04-27",72.06,72.86,70.91,71.19,87800.0],["2015-04-28",71.19,71.87,70.21,71.26,70100.0],["2015-04-29",71.03,71.03,68.45,68.92,113900.0],["2015-04-30",68.66,69.19,67.09,67.59,220400.0],["2015-05-01",67.77,68.41,67.44,67.99,239900.0],["2015-05-04",67.78,68.76,67.74,68.35,160500.0],["2015-05-05",68.35,69.04,67.13,67.65,123100.0],["2015-05-06",68.08,68.23,66.49,68.05,263800.0],["2015-05-07",68.26,69.26,68.06,68.88,72900.0],["2015-05-08",69.46,70.47,69.18,69.29,91100.0],["2015-05-11",69.24,69.77,68.91,68.99,103100.0],["2015-05-12",68.59,69.08,67.74,68.22,85900.0],["2015-05-13",68.32,68.57,67.49,68.01,100400.0],["2015-05-14",67.65,68.09,66.5,67.64,93400.0],["2015-05-15",67.73,68.56,67.41,68.37,91000.0],["2015-05-18",68.65,69.82,68.45,69.49,83100.0],["2015-05-19",69.39,69.75,68.2,68.47,86300.0],["2015-05-20",68.74,68.92,67.98,68.7,76700.0],["2015-05-21",68.47,69.59,68.35,69.55,98600.0],["2015-05-22",69.39,69.81,68.33,69.35,111100.0],["2015-05-26",69.08,69.23,68.01,68.43,171800.0],["2015-05-27",68.37,68.37,66.41,67.56,214700.0],["2015-05-28",67.78,68.43,67.01,67.79,228600.0],["2015-05-29",62.31,66.99,61.07,66.19,491200.0],["2015-06-01",66.16,66.16,64.27,65.27,358000.0],["2015-06-02",65.13,67.36,65.13,66.5,154100.0],["2015-06-03",64.47,66.76,64.28,66.51,228400.0],["2015-06-04",66.35,67.75,66.24,67.38,140600.0],["2015-06-05",67.36,67.94,66.48,67.47,104700.0],["2015-06-08",67.43,67.85,66.88,66.89,118900.0],["2015-06-09",67.09,67.2,65.99,66.01,130700.0],["2015-06-10",66.34,67.07,66.15,66.63,113600.0],["2015-06-11",66.79,67.17,66.31,66.85,85800.0],["2015-06-12",66.96,67.53,66.72,67.43,99900.0],["2015-06-15",66.91,67.11,65.99,66.69,105100.0],["2015-06-16",66.6,67.35,66.28,66.81,109100.0],["2015-06-17",66.82,67.34,66.19,66.79,60800.0],["2015-06-18",66.86,67.96,66.86,67.5,81600.0],["2015-06-19",67.48,68.5,67.36,67.37,181000.0],["2015-06-22",67.56,67.56,66.39,66.58,99100.0],["2015-06-23",66.66,67.35,66.18,67.15,156700.0],["2015-06-24",66.97,67.5,66.23,66.43,135600.0],["2015-06-25",66.65,66.65,66.02,66.24,109800.0],["2015-06-26",66.48,67.69,66.23,67.53,226400.0],["2015-06-29",67.14,67.83,65.7,65.74,133100.0],["2015-06-30",66.09,66.59,65.02,66.03,158200.0],["2015-07-01",66.53,67.22,65.99,66.31,176600.0],["2015-07-02",66.46,66.58,65.53,66.03,73600.0],["2015-07-06",65.65,66.68,65.65,66.55,125000.0],["2015-07-07",66.64,67.21,65.32,66.51,207600.0],["2015-07-08",66.18,67.13,65.14,65.81,206700.0],["2015-07-09",66.12,66.6,65.36,65.78,160900.0],["2015-07-10",66.24,66.73,65.85,66.37,77400.0],["2015-07-13",66.94,67.11,66.2,66.93,126400.0],["2015-07-14",67.16,67.55,66.16,66.43,160700.0],["2015-07-15",66.35,66.68,65.89,65.98,104800.0],["2015-07-16",66.29,66.98,65.79,66.45,133000.0],["2015-07-17",66.24,66.24,65.11,65.18,108200.0],["2015-07-20",65.04,65.89,64.74,65.26,162700.0],["2015-07-21",65.12,65.38,64.0,64.65,112500.0],["2015-07-22",64.33,65.09,64.33,65.09,79000.0],["2015-07-23",65.35,65.35,64.0,64.09,91900.0],["2015-07-24",63.65,64.19,62.91,63.09,162400.0],["2015-07-27",62.62,62.93,61.96,62.71,142600.0],["2015-07-28",63.21,63.55,61.9,63.05,220200.0],["2015-07-29",62.96,63.93,62.66,63.68,145800.0],["2015-07-30",63.56,64.59,63.25,64.25,117000.0],["2015-07-31",64.38,65.13,64.07,64.69,109900.0],["2015-08-03",64.9,64.9,63.1,63.62,96800.0],["2015-08-04",63.72,64.5,63.35,63.75,85800.0],["2015-08-05",64.02,64.59,63.46,64.06,105400.0],["2015-08-06",63.98,63.98,62.63,63.15,81800.0],["2015-08-07",62.84,63.09,62.28,62.73,82000.0],["2015-08-10",63.12,63.87,63.0,63.59,80000.0],["2015-08-11",63.24,63.79,62.86,63.55,67200.0],["2015-08-12",63.05,63.05,61.66,62.63,95100.0],["2015-08-13",62.49,63.85,62.28,62.99,91400.0],["2015-08-14",63.15,63.84,62.63,63.24,81600.0],["2015-08-17",63.09,64.08,62.34,64.05,123600.0],["2015-08-18",64.05,64.29,63.58,63.81,83600.0],["2015-08-19",63.37,63.81,63.11,63.14,106800.0],["2015-08-20",62.57,62.6,61.33,61.42,91100.0],["2015-08-21",60.83,61.04,59.44,59.6,186000.0],["2015-08-24",56.88,59.34,56.88,57.59,145700.0],["2015-08-25",59.06,59.09,57.22,57.33,117900.0],["2015-08-26",58.6,59.14,57.72,59.14,108000.0],["2015-08-27",59.53,61.4,58.63,60.85,179700.0],["2015-08-28",60.57,62.63,60.42,61.05,174600.0],["2015-08-31",60.46,61.32,59.79,59.89,223100.0],["2015-09-01",59.06,60.25,58.67,58.75,156300.0],["2015-09-02",59.56,59.65,58.09,58.7,364300.0],["2015-09-03",64.01,65.78,61.75,62.71,829300.0],["2015-09-04",61.82,62.8,61.54,61.84,270100.0],["2015-09-08",62.55,62.55,61.66,61.93,284200.0],["2015-09-09",61.82,62.14,59.89,60.04,317800.0],["2015-09-10",59.84,60.38,59.51,59.68,266200.0],["2015-09-11",59.32,60.14,57.59,57.85,376200.0],["2015-09-14",57.77,58.18,57.23,57.62,292900.0],["2015-09-15",57.55,58.12,56.87,57.85,310300.0],["2015-09-16",58.01,59.95,57.72,59.9,270500.0],["2015-09-17",59.92,60.47,58.91,59.62,355000.0],["2015-09-18",59.02,59.47,57.58,57.7,407700.0],["2015-09-21",58.17,59.28,57.85,58.51,221900.0],["2015-09-22",58.41,59.52,58.01,58.63,243300.0],["2015-09-23",58.82,59.31,58.11,58.45,175100.0],["2015-09-24",58.09,58.99,57.87,58.64,314900.0],["2015-09-25",59.16,60.21,58.61,59.57,364400.0],["2015-09-28",59.23,59.27,56.77,56.8,324700.0],["2015-09-29",56.8,57.21,55.78,56.6,268100.0],["2015-09-30",57.16,57.31,56.19,57.07,292900.0],["2015-10-01",56.92,57.15,54.9,55.76,293400.0],["2015-10-02",55.1,56.18,54.03,56.16,239800.0],["2015-10-05",56.65,57.65,56.37,57.43,170300.0],["2015-10-06",57.17,57.83,56.53,57.05,161000.0],["2015-10-07",57.29,57.86,56.83,57.86,214500.0],["2015-10-08",58.78,60.98,58.78,60.57,315300.0],["2015-10-09",60.44,60.45,59.47,60.17,181400.0],["2015-10-12",60.07,60.67,59.78,59.94,164200.0],["2015-10-13",60.66,62.53,60.28,61.39,451700.0],["2015-10-14",61.35,61.76,59.74,60.15,268400.0],["2015-10-15",60.23,60.46,58.4,60.29,283300.0],["2015-10-16",60.29,62.07,60.09,62.01,335100.0],["2015-10-19",61.87,62.8,61.57,62.76,287700.0],["2015-10-20",62.52,62.93,61.95,62.24,214700.0],["2015-10-21",62.49,62.52,61.23,61.33,210000.0],["2015-10-22",61.67,62.34,60.74,61.33,216600.0],["2015-10-23",62.07,62.07,57.69,58.87,323500.0],["2015-10-26",58.78,60.92,58.58,60.38,280400.0],["2015-10-27",60.27,60.27,58.46,59.32,207100.0],["2015-10-28",59.45,62.24,59.45,62.19,264700.0],["2015-10-29",61.79,62.54,61.54,62.27,219100.0],["2015-10-30",62.21,63.58,61.12,62.65,178900.0],["2015-11-02",62.65,63.08,60.76,62.88,107500.0],["2015-11-03",63.13,64.56,63.13,64.09,135500.0],["2015-11-04",63.62,64.29,61.91,62.27,222000.0],["2015-11-05",62.4,63.0,62.0,62.92,118700.0],["2015-11-06",62.45,63.25,61.79,62.24,196400.0],["2015-11-09",62.07,62.07,59.62,60.01,228100.0],["2015-11-10",59.91,61.04,59.25,60.95,173800.0],["2015-11-11",60.83,61.02,57.37,57.59,200300.0],["2015-11-12",57.16,57.52,56.3,56.34,221000.0],["2015-11-13",55.28,55.28,53.45,53.84,287600.0],["2015-11-16",53.58,54.05,52.26,53.73,224000.0],["2015-11-17",53.81,53.87,51.7,52.12,203000.0],["2015-11-18",52.41,52.83,51.76,52.75,273300.0],["2015-11-19",52.57,53.27,52.07,52.35,185100.0],["2015-11-20",52.92,54.88,52.92,54.24,204700.0],["2015-11-23",54.13,54.88,53.83,54.54,106000.0],["2015-11-24",54.12,55.96,54.12,55.56,95900.0],["2015-11-25",55.77,56.43,55.34,56.21,135000.0],["2015-11-27",56.34,56.64,55.2,56.46,66300.0],["2015-11-30",56.39,56.39,54.04,54.16,164700.0],["2015-12-01",54.42,54.96,53.55,54.14,185700.0],["2015-12-02",54.3,55.01,54.08,54.35,134700.0],["2015-12-03",54.69,55.07,51.89,52.24,298000.0],["2015-12-04",51.65,58.08,50.64,57.6,402900.0],["2015-12-07",57.1,58.98,56.55,57.51,290100.0],["2015-12-08",56.94,57.91,56.19,56.29,173100.0],["2015-12-09",56.14,57.67,55.31,55.54,203800.0],["2015-12-10",55.73,56.65,55.51,56.21,120800.0],["2015-12-11",55.21,56.42,55.17,55.86,194000.0],["2015-12-14",56.11,57.1,53.83,54.55,269100.0],["2015-12-15",54.99,55.85,54.39,54.81,159500.0],["2015-12-16",55.41,56.83,55.13,56.63,166900.0],["2015-12-17",56.8,56.92,55.79,55.87,206100.0],["2015-12-18",55.5,56.25,54.91,54.98,467500.0],["2015-12-21",55.44,55.51,54.53,54.97,174100.0],["2015-12-22",55.22,56.93,54.6,56.73,179800.0],["2015-12-23",57.07,58.42,56.07,58.36,228100.0],["2015-12-24",58.25,58.29,57.02,57.99,100100.0],["2015-12-28",57.73,58.13,56.82,57.03,126100.0],["2015-12-29",57.47,58.55,57.23,58.36,106400.0],["2015-12-30",58.2,58.4,57.34,57.65,106300.0],["2015-12-31",57.08,57.82,56.79,56.83,137700.0],["2016-01-04",55.47,58.64,55.47,57.81,236000.0],["2016-01-05",58.1,59.01,57.71,59.01,167200.0],["2016-01-06",58.01,58.73,57.4,58.12,150200.0],["2016-01-07",56.91,59.76,56.91,58.23,196900.0],["2016-01-08",58.04,58.04,55.5,55.62,245600.0],["2016-01-11",55.9,59.71,55.9,59.5,458600.0],["2016-01-12",60.41,61.21,58.75,59.89,424500.0],["2016-01-13",59.89,60.0,57.43,57.61,237600.0],["2016-01-14",58.38,58.38,56.35,57.43,320400.0],["2016-01-15",56.0,56.93,55.07,56.37,298900.0],["2016-01-19",56.8,57.18,54.51,54.87,278400.0],["2016-01-20",56.63,62.66,55.72,61.35,654500.0],["2016-01-21",61.37,62.13,59.65,61.35,329400.0],["2016-01-22",62.23,62.92,61.72,62.78,324100.0],["2016-01-25",62.72,63.2,61.59,61.78,226100.0],["2016-01-26",62.17,64.7,61.68,64.42,250000.0],["2016-01-27",63.46,64.44,62.54,63.27,262000.0],["2016-01-28",63.75,64.28,62.91,63.2,196300.0],["2016-01-29",63.69,66.16,63.58,66.14,596100.0],["2016-02-01",65.5,66.41,64.48,65.97,255100.0],["2016-02-02",65.79,66.26,65.14,65.55,150300.0],["2016-02-03",65.96,65.96,63.59,64.94,166700.0],["2016-02-04",64.32,65.22,63.5,65.03,196700.0],["2016-02-05",64.53,65.13,62.95,63.02,319900.0],["2016-02-08",62.32,64.11,61.81,63.73,210000.0],["2016-02-09",62.97,64.14,62.09,63.01,175200.0],["2016-02-10",63.39,64.7,63.22,63.26,125900.0],["2016-02-11",62.46,62.74,60.81,61.56,207200.0],["2016-02-12",61.96,63.28,61.57,62.95,219300.0],["2016-02-16",63.68,65.47,62.65,64.79,236500.0],["2016-02-17",65.5,66.6,65.44,65.96,188300.0],["2016-02-18",65.78,66.27,64.85,65.88,124100.0],["2016-02-19",65.08,65.1,63.78,64.12,316400.0],["2016-02-22",64.75,65.32,64.36,64.76,197000.0],["2016-02-23",64.8,65.77,64.06,65.01,203100.0],["2016-02-24",64.07,66.27,63.76,65.96,169400.0],["2016-02-25",66.03,66.95,65.4,66.82,163500.0],["2016-02-26",66.95,66.95,65.34,66.27,209200.0],["2016-02-29",66.11,66.48,65.43,65.98,180700.0],["2016-03-01",66.21,66.82,65.3,66.79,153400.0],["2016-03-02",66.84,67.08,66.08,66.88,186000.0],["2016-03-03",66.7,66.98,65.8,66.59,193800.0],["2016-03-04",66.66,67.03,66.02,66.59,199900.0],["2016-03-07",66.01,67.18,65.6,66.39,265000.0],["2016-03-08",66.3,67.37,65.97,66.05,247400.0],["2016-03-09",66.73,67.21,65.99,67.12,234600.0],["2016-03-10",67.44,68.51,66.53,67.7,227500.0],["2016-03-11",63.42,67.2,63.04,65.29,644100.0],["2016-03-14",64.8,66.1,63.66,65.96,322900.0],["2016-03-15",66.06,66.44,65.13,65.82,266100.0],["2016-03-16",65.8,67.6,65.63,67.05,249800.0],["2016-03-17",66.93,70.49,66.61,70.25,252400.0],["2016-03-18",70.68,71.28,70.31,70.91,384400.0],["2016-03-21",70.79,71.4,70.01,70.11,234900.0],["2016-03-22",69.66,70.71,69.66,69.79,209600.0],["2016-03-23",69.76,69.76,68.71,68.81,199600.0],["2016-03-24",68.53,69.39,68.02,69.26,186100.0],["2016-03-28",69.66,70.69,69.17,69.97,152700.0],["2016-03-29",70.02,72.63,69.92,71.94,231900.0],["2016-03-30",72.27,72.51,70.79,71.07,190300.0],["2016-03-31",71.33,72.51,71.1,72.25,242500.0],["2016-04-01",72.0,72.25,70.45,71.51,253700.0],["2016-04-04",71.77,72.02,69.99,70.1,186600.0],["2016-04-05",69.87,70.38,68.88,68.95,248500.0],["2016-04-06",69.06,70.0,68.27,69.65,168800.0],["2016-04-07",69.31,69.6,67.15,67.56,273900.0],["2016-04-08",67.61,67.81,66.42,67.52,209500.0],["2016-04-11",67.66,68.81,67.63,67.77,180200.0],["2016-04-12",67.73,69.39,66.7,68.9,190000.0],["2016-04-13",69.33,70.66,69.24,70.57,261300.0],["2016-04-14",70.45,70.68,69.34,69.89,160200.0],["2016-04-15",69.8,71.16,69.8,70.85,119800.0],["2016-04-18",70.84,71.69,70.65,71.19,98400.0],["2016-04-19",70.69,71.34,69.28,69.86,257500.0],["2016-04-20",69.87,70.42,69.44,69.95,171000.0],["2016-04-21",70.17,70.64,69.67,69.92,156900.0],["2016-04-22",70.33,71.55,70.28,70.5,199900.0],["2016-04-25",70.45,70.45,68.89,69.55,150800.0],["2016-04-26",69.63,71.69,69.28,70.78,165400.0],["2016-04-27",70.83,71.16,70.01,70.99,126100.0],["2016-04-28",70.37,70.53,69.55,69.63,171800.0],["2016-04-29",69.67,69.67,68.42,69.18,174700.0],["2016-05-02",69.64,69.81,69.0,69.29,118800.0],["2016-05-03",68.66,69.14,67.5,68.11,172500.0],["2016-05-04",67.76,68.35,67.24,67.87,190700.0],["2016-05-05",67.42,67.81,65.05,65.09,211600.0],["2016-05-06",65.06,65.75,63.69,65.57,179000.0],["2016-05-09",65.96,67.26,65.89,66.73,174300.0],["2016-05-10",66.34,66.78,65.34,66.6,128900.0],["2016-05-11",65.98,65.98,62.73,63.11,224200.0],["2016-05-12",63.12,63.83,62.26,63.6,248400.0],["2016-05-13",63.17,64.15,61.8,61.85,224200.0],["2016-05-16",61.87,63.47,61.19,63.01,181600.0],["2016-05-17",63.13,63.22,61.33,61.63,191100.0],["2016-05-18",61.43,61.63,60.4,60.84,231500.0],["2016-05-19",60.81,62.87,60.33,61.6,190100.0],["2016-05-20",61.36,61.8,60.19,61.46,233300.0],["2016-05-23",61.36,61.99,60.02,60.05,264900.0],["2016-05-24",58.65,58.66,57.23,57.71,561400.0],["2016-05-25",57.66,59.23,57.43,58.88,292500.0],["2016-05-26",65.66,69.89,63.34,64.26,1356100.0],["2016-05-27",64.49,66.12,63.75,65.4,694600.0],["2016-05-31",65.65,66.61,64.09,64.6,486800.0],["2016-06-01",64.5,65.43,64.33,65.06,288600.0],["2016-06-02",64.85,65.5,64.57,65.16,257700.0],["2016-06-03",65.16,65.49,64.61,64.99,194500.0],["2016-06-06",65.17,65.22,64.19,64.77,116300.0],["2016-06-07",64.34,65.51,64.22,65.12,266500.0],["2016-06-08",65.15,65.77,64.83,65.54,137500.0],["2016-06-09",65.33,65.64,64.39,64.92,152000.0],["2016-06-10",63.67,65.47,63.65,65.14,207400.0],["2016-06-13",65.16,65.61,64.49,64.95,189300.0],["2016-06-14",65.05,65.5,64.26,64.95,165800.0],["2016-06-15",65.35,67.23,65.34,66.22,222400.0],["2016-06-16",65.98,66.25,65.34,65.72,222800.0],["2016-06-17",65.85,66.81,65.85,66.14,234800.0],["2016-06-20",67.41,67.41,65.97,66.01,148300.0],["2016-06-21",66.16,66.55,65.79,65.94,127300.0],["2016-06-22",65.9,66.66,65.44,65.69,112700.0],["2016-06-23",66.56,66.56,65.58,65.75,126700.0],["2016-06-24",64.14,65.21,63.31,64.98,340500.0],["2016-06-27",64.56,64.79,61.69,62.33,290500.0],["2016-06-28",62.84,63.37,61.82,62.05,196300.0],["2016-06-29",62.78,63.81,62.73,63.56,165600.0],["2016-06-30",63.75,64.77,62.66,64.31,177700.0],["2016-07-01",64.38,65.17,64.03,64.51,107900.0],["2016-07-05",64.2,64.2,61.72,62.41,141500.0],["2016-07-06",62.24,63.75,62.18,63.64,114100.0],["2016-07-07",63.63,64.35,63.37,63.89,107200.0],["2016-07-08",64.71,66.78,64.71,66.25,158000.0],["2016-07-11",66.41,66.82,66.07,66.76,109900.0],["2016-07-12",66.8,67.91,66.8,67.73,120500.0],["2016-07-13",67.81,67.81,66.41,66.96,171300.0],["2016-07-14",66.96,67.77,66.46,66.78,156400.0],["2016-07-15",67.15,67.49,66.1,66.95,149600.0],["2016-07-18",67.19,68.31,67.19,68.05,120600.0],["2016-07-19",68.16,68.5,67.68,67.77,135600.0],["2016-07-20",66.5,67.35,65.55,66.96,188900.0],["2016-07-21",67.19,67.45,66.47,66.77,102200.0],["2016-07-22",66.55,66.92,66.24,66.67,113300.0],["2016-07-25",66.65,67.61,66.1,67.53,74700.0],["2016-07-26",67.68,68.68,66.77,68.34,118400.0],["2016-07-27",68.61,69.94,68.43,69.76,253400.0],["2016-07-28",69.72,69.91,68.43,68.87,167800.0],["2016-07-29",68.83,69.64,68.49,69.42,199300.0],["2016-08-01",69.38,69.56,68.39,68.71,108900.0],["2016-08-02",68.79,69.2,66.16,66.34,134700.0],["2016-08-03",65.78,67.07,65.07,66.98,116000.0],["2016-08-04",67.14,68.36,66.88,67.34,259200.0],["2016-08-05",67.92,70.26,67.91,69.84,142000.0],["2016-08-08",69.98,69.98,69.28,69.49,103000.0],["2016-08-09",69.25,69.56,68.31,68.4,85400.0],["2016-08-10",68.79,69.51,67.96,67.97,72900.0],["2016-08-11",68.78,70.46,68.78,69.86,89900.0],["2016-08-12",69.92,70.48,69.39,70.21,56800.0],["2016-08-15",70.51,71.53,70.07,71.5,75800.0],["2016-08-16",71.6,71.99,71.03,71.67,146100.0],["2016-08-17",71.35,71.98,70.28,70.76,135900.0],["2016-08-18",71.1,72.13,70.49,71.99,82900.0],["2016-08-19",71.89,74.21,71.72,73.58,187200.0],["2016-08-22",73.47,73.85,72.3,72.85,96100.0],["2016-08-23",73.2,73.98,72.98,73.83,73100.0],["2016-08-24",73.52,73.52,72.15,72.42,116000.0],["2016-08-25",72.38,73.13,71.77,73.0,111400.0],["2016-08-26",73.0,73.3,72.09,72.58,68900.0],["2016-08-29",72.72,73.45,72.63,73.37,75100.0],["2016-08-30",72.73,73.45,71.86,72.26,193800.0],["2016-08-31",72.46,73.17,71.83,72.64,190200.0],["2016-09-01",56.25,57.98,48.43,48.79,4061200.0],["2016-09-02",48.04,52.0,48.02,49.04,2045300.0],["2016-09-06",49.5,49.5,47.66,48.75,603900.0],["2016-09-07",48.51,49.47,47.94,49.4,343100.0],["2016-09-08",49.01,49.03,48.04,48.1,281400.0],["2016-09-09",48.02,49.35,48.0,48.53,412900.0],["2016-09-12",48.74,50.35,48.44,50.18,321800.0],["2016-09-13",50.1,50.25,48.55,49.57,315800.0],["2016-09-14",49.54,50.01,49.1,49.56,374300.0],["2016-09-15",49.38,51.05,49.08,51.03,246300.0],["2016-09-16",51.24,51.59,50.23,50.36,436000.0],["2016-09-19",50.86,52.06,50.86,51.82,314700.0],["2016-09-20",52.31,52.39,51.28,51.5,384600.0],["2016-09-21",51.9,52.0,51.28,51.9,339800.0],["2016-09-22",52.2,53.25,51.92,53.09,300400.0],["2016-09-23",53.09,54.27,53.09,53.35,335900.0],["2016-09-26",53.03,53.42,52.48,53.08,340700.0],["2016-09-27",53.03,53.67,52.83,53.56,269600.0],["2016-09-28",53.39,54.15,53.08,54.04,304600.0],["2016-09-29",53.72,54.5,53.72,54.13,344000.0],["2016-09-30",54.15,54.74,53.71,54.46,232300.0],["2016-10-03",54.41,54.75,53.54,53.78,311000.0],["2016-10-04",53.72,55.17,53.58,54.8,362600.0],["2016-10-05",54.91,55.73,54.86,55.34,164700.0],["2016-10-06",55.55,55.55,55.0,55.03,163900.0],["2016-10-07",55.22,55.92,55.14,55.53,148300.0],["2016-10-10",55.75,56.66,55.75,56.33,154600.0],["2016-10-11",56.5,56.71,55.63,55.85,146800.0],["2016-10-12",55.99,56.76,55.82,56.42,139500.0],["2016-10-13",55.86,55.93,54.6,54.79,298200.0],["2016-10-14",54.92,55.57,54.92,55.37,139300.0],["2016-10-17",55.3,55.65,53.9,53.95,278600.0],["2016-10-18",54.5,55.03,54.0,54.05,153400.0],["2016-10-19",53.55,55.45,52.9,55.3,225600.0],["2016-10-20",55.1,55.8,54.65,55.6,303200.0],["2016-10-21",55.1,56.2,55.1,55.75,266400.0],["2016-10-24",56.0,56.7,55.65,55.8,130500.0],["2016-10-25",55.0,55.95,53.9,54.4,198300.0],["2016-10-26",54.15,55.2,54.05,54.45,112400.0],["2016-10-27",54.4,54.85,52.85,53.45,199700.0],["2016-10-28",53.3,53.9,52.45,53.0,261700.0],["2016-10-31",52.95,53.8,51.91,53.8,245900.0],["2016-11-01",53.8,53.8,52.4,52.55,177100.0],["2016-11-02",52.5,53.75,52.05,53.35,159900.0],["2016-11-03",53.65,54.5,53.4,53.6,130700.0],["2016-11-04",53.6,54.5,53.4,54.3,243600.0],["2016-11-07",55.2,55.8,54.6,55.55,158500.0],["2016-11-08",55.5,55.7,54.45,55.7,122000.0],["2016-11-09",54.45,58.25,54.2,58.05,167900.0],["2016-11-10",58.65,61.7,58.65,61.1,203600.0],["2016-11-11",61.45,64.05,60.05,63.8,229800.0],["2016-11-14",64.5,67.35,64.5,65.75,249500.0],["2016-11-15",65.3,65.5,63.0,64.95,145900.0],["2016-11-16",64.9,66.45,64.35,66.15,154200.0],["2016-11-17",66.15,66.95,63.35,66.85,169000.0],["2016-11-18",66.25,66.7,64.45,65.05,269800.0],["2016-11-21",64.5,66.3,64.5,65.75,162100.0],["2016-11-22",66.45,68.45,65.5,68.25,166900.0],["2016-11-23",67.4,68.95,66.85,67.75,246300.0],["2016-11-25",68.3,68.3,66.9,67.3,96600.0],["2016-11-28",66.7,66.95,64.8,66.1,260100.0],["2016-11-29",66.1,66.3,62.9,63.3,346300.0],["2016-11-30",63.5,64.05,62.35,63.2,340600.0],["2016-12-01",62.75,65.45,62.75,63.25,497200.0],["2016-12-02",62.85,68.35,62.15,65.0,741100.0],["2016-12-05",66.4,70.85,65.55,69.85,592900.0],["2016-12-06",69.9,69.9,66.95,68.25,533200.0],["2016-12-07",68.35,71.7,67.45,70.9,316900.0],["2016-12-08",71.1,71.6,69.85,71.15,407300.0],["2016-12-09",71.0,71.0,69.15,70.4,221500.0],["2016-12-12",70.05,72.0,68.15,68.65,500600.0],["2016-12-13",68.8,69.9,67.85,69.1,580800.0],["2016-12-14",68.45,69.45,68.15,68.4,537400.0],["2016-12-15",68.8,69.05,66.4,66.85,250500.0],["2016-12-16",67.15,67.4,65.15,65.5,376300.0],["2016-12-19",65.8,67.0,65.1,66.55,201200.0],["2016-12-20",66.7,67.85,66.6,67.0,184200.0],["2016-12-21",66.0,67.7,65.3,67.4,323000.0],["2016-12-22",67.25,67.25,63.0,63.2,216800.0],["2016-12-23",63.3,63.5,61.9,62.45,223800.0],["2016-12-27",62.75,63.95,62.35,62.7,140000.0],["2016-12-28",62.75,62.75,61.7,62.3,171000.0],["2016-12-29",62.5,63.45,61.15,61.9,182700.0],["2016-12-30",62.15,62.65,61.55,62.1,143200.0],["2017-01-03",63.25,63.4,61.1,61.9,239200.0],["2017-01-04",62.5,63.9,62.5,63.4,279500.0],["2017-01-05",62.05,62.05,59.3,60.2,293800.0],["2017-01-06",60.5,60.7,57.05,57.2,450100.0],["2017-01-09",57.75,62.15,57.75,61.45,668500.0],["2017-01-10",61.45,63.25,61.45,63.05,459300.0],["2017-01-11",63.2,63.2,61.4,62.25,267500.0],["2017-01-12",62.05,62.05,60.6,61.5,181800.0],["2017-01-13",61.75,63.25,61.75,62.75,150400.0],["2017-01-17",62.9,65.7,62.7,63.15,233200.0],["2017-01-18",62.8,63.1,61.7,63.05,157400.0],["2017-01-19",62.85,63.45,60.45,61.0,121500.0],["2017-01-20",61.2,61.75,60.6,61.4,115400.0],["2017-01-23",60.8,60.85,59.55,60.2,157700.0],["2017-01-24",60.45,61.9,60.45,61.6,147300.0],["2017-01-25",61.6,62.7,61.6,62.35,93600.0],["2017-01-26",62.15,63.15,60.5,60.75,190900.0],["2017-01-27",60.8,61.25,59.05,59.3,268200.0],["2017-01-30",58.9,60.6,57.8,60.2,182700.0],["2017-01-31",59.3,60.3,57.8,60.2,271400.0],["2017-02-01",60.25,60.7,59.55,59.6,186300.0],["2017-02-02",59.7,61.3,59.2,60.0,237500.0],["2017-02-03",59.95,61.15,59.35,59.95,233900.0],["2017-02-06",59.85,61.05,59.2,59.5,166000.0],["2017-02-07",59.55,59.55,57.9,58.0,223700.0],["2017-02-08",57.8,59.4,57.35,59.15,297500.0],["2017-02-09",59.25,61.45,59.25,60.8,191900.0],["2017-02-10",61.4,62.85,61.1,62.75,184400.0],["2017-02-13",63.0,63.4,61.4,61.95,175900.0],["2017-02-14",61.35,63.2,61.35,63.0,152400.0],["2017-02-15",62.65,63.05,61.9,62.6,153400.0],["2017-02-16",62.25,62.35,59.6,59.95,186300.0],["2017-02-17",59.8,60.35,59.3,60.35,172500.0],["2017-02-21",60.9,61.8,60.1,60.6,151900.0],["2017-02-22",60.35,61.1,60.25,61.1,127000.0],["2017-02-23",61.15,61.55,58.5,58.65,162800.0],["2017-02-24",58.6,62.05,58.4,60.05,218400.0],["2017-02-27",59.85,61.2,59.5,60.35,154500.0],["2017-02-28",59.85,59.85,57.9,58.3,205800.0],["2017-03-01",59.3,59.4,56.85,57.75,323300.0],["2017-03-02",57.55,60.5,57.55,60.3,211100.0],["2017-03-03",58.7,59.6,57.15,57.8,340200.0],["2017-03-06",57.4,57.85,56.45,57.45,249800.0],["2017-03-07",57.5,57.65,56.45,56.45,221500.0],["2017-03-08",56.3,57.88,56.3,57.3,257700.0],["2017-03-09",57.0,57.15,55.9,56.4,408200.0],["2017-03-10",61.0,63.5,60.3,61.3,823600.0],["2017-03-13",61.1,61.1,58.15,58.6,387500.0],["2017-03-14",58.7,59.05,57.55,58.05,253200.0],["2017-03-15",58.25,58.85,57.5,58.7,242700.0],["2017-03-16",58.5,59.55,58.3,59.2,165900.0],["2017-03-17",59.75,59.75,58.4,59.15,311400.0],["2017-03-20",59.45,59.45,58.0,58.1,223500.0],["2017-03-21",58.35,58.35,55.05,55.8,265100.0],["2017-03-22",55.6,55.6,54.35,55.25,284100.0],["2017-03-23",55.4,57.05,55.4,55.75,275500.0],["2017-03-24",55.5,55.95,55.2,55.85,205600.0],["2017-03-27",54.95,57.05,54.95,56.5,256000.0],["2017-03-28",56.25,56.7,55.75,56.25,253200.0],["2017-03-29",56.15,57.7,55.8,56.9,257000.0],["2017-03-30",56.55,56.9,55.3,56.1,441800.0],["2017-03-31",56.05,56.1,54.9,55.45,293300.0],["2017-04-03",55.4,55.7,54.35,54.6,362500.0],["2017-04-04",54.35,54.35,52.2,52.65,322900.0],["2017-04-05",53.1,53.3,50.35,50.75,402800.0],["2017-04-06",51.2,53.05,51.2,51.85,250600.0],["2017-04-07",51.4,51.75,50.75,51.3,298900.0],["2017-04-10",51.4,52.5,51.05,52.1,191900.0],["2017-04-11",52.15,53.05,51.75,53.0,275600.0],["2017-04-12",52.5,53.1,51.95,51.95,226300.0],["2017-04-13",51.9,52.05,50.4,50.85,272700.0],["2017-04-17",51.1,51.55,50.25,50.75,191900.0],["2017-04-18",50.8,50.8,49.85,50.55,223200.0],["2017-04-19",50.7,51.8,50.7,51.25,201000.0],["2017-04-20",54.3,55.9,53.25,54.05,548100.0],["2017-04-21",54.05,54.35,53.1,53.15,287000.0],["2017-04-24",54.2,54.2,52.15,52.7,307900.0],["2017-04-25",53.0,53.1,51.88,51.95,220400.0],["2017-04-26",52.65,54.45,52.4,54.2,1156500.0],["2017-04-27",54.55,54.55,53.05,53.7,172000.0],["2017-04-28",53.75,53.75,52.95,53.3,636900.0],["2017-05-01",53.55,53.6,52.35,53.05,235700.0],["2017-05-02",53.15,54.0,53.05,53.6,170000.0],["2017-05-03",53.35,53.7,52.7,53.6,185900.0],["2017-05-04",53.9,53.95,52.43,52.9,189200.0],["2017-05-05",53.2,53.65,52.25,53.4,171100.0],["2017-05-08",53.6,54.2,53.55,53.65,340300.0],["2017-05-09",54.1,54.45,53.55,53.85,207100.0],["2017-05-10",53.9,55.3,53.65,54.75,302600.0],["2017-05-11",53.75,53.75,51.85,52.3,385800.0],["2017-05-12",51.95,51.95,50.7,51.2,354000.0],["2017-05-15",51.3,51.45,50.4,50.7,345100.0],["2017-05-16",50.25,50.35,49.45,49.85,234400.0],["2017-05-17",49.85,49.85,48.0,48.4,627400.0],["2017-05-18",48.55,49.4,47.75,48.0,559200.0],["2017-05-19",47.65,47.8,45.0,45.05,969900.0],["2017-05-22",46.0,47.03,45.3,46.05,603600.0],["2017-05-23",46.0,46.0,45.35,45.75,526100.0],["2017-05-24",45.35,45.95,44.15,44.55,619700.0],["2017-05-25",38.15,38.2,33.55,34.4,3557000.0],["2017-05-26",34.05,37.38,33.55,36.75,1888500.0],["2017-05-30",36.75,37.4,36.0,37.15,1040000.0],["2017-05-31",37.4,37.6,36.35,37.2,719700.0],["2017-06-01",37.15,37.85,36.6,37.85,476200.0],["2017-06-02",37.1,38.05,36.3,36.6,430900.0],["2017-06-05",36.5,36.55,35.59,36.5,635300.0],["2017-06-06",36.65,36.7,35.05,35.6,455800.0],["2017-06-07",35.4,35.55,34.8,35.4,396200.0],["2017-06-08",35.5,35.6,34.65,34.95,408900.0],["2017-06-09",34.95,36.05,34.4,35.75,479200.0],["2017-06-12",35.75,36.8,35.35,35.4,393500.0],["2017-06-13",35.35,35.7,34.65,35.05,300600.0],["2017-06-14",35.05,35.45,34.4,35.35,255800.0],["2017-06-15",35.15,35.65,34.65,34.9,284300.0],["2017-06-16",34.65,34.65,34.1,34.6,549200.0],["2017-06-19",34.55,35.25,34.0,34.65,495600.0],["2017-06-20",34.55,34.55,33.2,33.55,426000.0],["2017-06-21",33.25,33.45,31.85,32.0,321200.0],["2017-06-22",32.0,32.8,31.8,32.35,234400.0],["2017-06-23",31.95,33.1,31.8,32.9,498700.0],["2017-06-26",33.15,33.85,32.85,33.2,537200.0],["2017-06-27",33.25,34.15,33.15,33.55,287200.0],["2017-06-28",33.65,34.2,33.25,33.5,289800.0],["2017-06-29",33.6,34.5,33.55,34.4,341000.0],["2017-06-30",34.65,34.65,33.5,33.9,416500.0],["2017-07-03",34.1,34.8,33.65,34.4,383500.0],["2017-07-05",34.35,34.55,33.1,33.55,235100.0],["2017-07-06",33.4,33.4,32.05,32.3,243800.0],["2017-07-07",32.55,33.1,32.15,32.9,180800.0],["2017-07-10",32.8,32.85,31.1,31.25,358600.0],["2017-07-11",31.2,31.5,30.65,31.25,207800.0],["2017-07-12",31.45,31.85,30.7,31.05,196600.0],["2017-07-13",31.05,32.45,31.05,32.15,233700.0],["2017-07-14",32.2,32.3,31.6,32.0,254900.0],["2017-07-17",32.05,33.4,32.0,32.7,284500.0],["2017-07-18",32.55,32.55,31.25,31.9,225300.0],["2017-07-19",32.0,32.85,32.0,32.4,203300.0],["2017-07-20",32.55,33.2,32.25,33.05,207200.0],["2017-07-21",33.2,33.3,31.6,32.05,275900.0],["2017-07-24",31.9,31.9,28.88,29.7,705800.0],["2017-07-25",29.85,31.35,29.5,31.0,341300.0],["2017-07-26",31.1,31.55,30.3,31.3,180100.0],["2017-07-27",31.35,32.75,31.1,32.6,251600.0],["2017-07-28",32.35,32.75,31.55,32.15,219000.0],["2017-07-31",32.25,32.6,31.45,32.1,273700.0],["2017-08-01",32.25,32.6,31.5,32.5,214300.0],["2017-08-02",32.25,32.5,31.55,31.6,144100.0],["2017-08-03",31.55,32.35,31.1,31.3,137500.0],["2017-08-04",31.45,32.1,31.3,31.55,254200.0],["2017-08-07",31.6,32.15,31.25,31.4,167000.0],["2017-08-08",31.7,33.75,31.7,32.5,333300.0],["2017-08-09",32.2,32.2,30.55,31.25,491500.0],["2017-08-10",30.8,30.85,27.95,28.45,419600.0],["2017-08-11",28.55,28.93,27.75,28.7,342700.0],["2017-08-14",29.0,29.05,27.95,28.15,196600.0],["2017-08-15",28.0,28.4,26.3,26.45,346600.0],["2017-08-16",26.7,27.95,26.7,26.75,592500.0],["2017-08-17",26.65,27.15,26.03,26.15,312800.0],["2017-08-18",25.35,25.9,23.5,23.9,735000.0],["2017-08-21",23.85,23.85,21.86,22.7,765100.0],["2017-08-22",23.35,23.95,22.9,23.75,735100.0],["2017-08-23",23.65,24.35,23.6,24.15,468200.0],["2017-08-24",24.7,26.4,24.7,25.35,457800.0],["2017-08-25",25.4,28.0,25.4,27.75,704400.0],["2017-08-28",26.0,26.0,24.7,25.3,618300.0],["2017-08-29",24.85,25.4,24.75,25.3,396400.0],["2017-08-30",25.25,25.95,24.75,25.5,731900.0],["2017-08-31",23.95,25.15,20.9,21.15,2655800.0],["2017-09-01",21.25,23.45,21.25,23.2,1232500.0],["2017-09-05",23.25,24.1,22.9,23.6,811000.0],["2017-09-06",23.75,25.15,23.7,24.35,831600.0],["2017-09-07",24.55,24.75,23.45,23.85,538100.0],["2017-09-08",24.65,26.05,24.05,24.95,823700.0],["2017-09-11",24.45,24.9,23.9,24.65,565300.0],["2017-09-12",24.65,25.9,24.65,25.3,488100.0],["2017-09-13",25.15,26.4,25.15,25.75,447100.0],["2017-09-14",25.7,25.7,24.75,25.05,318900.0],["2017-09-15",25.1,26.45,24.7,26.25,890500.0],["2017-09-18",26.25,26.55,25.4,25.95,548200.0],["2017-09-19",26.1,26.15,25.05,25.5,539200.0],["2017-09-20",25.45,25.45,24.4,25.15,576300.0],["2017-09-21",25.3,25.3,24.65,24.8,426600.0],["2017-09-22",24.7,25.8,24.55,25.7,360600.0],["2017-09-25",25.7,27.15,25.7,26.35,605800.0],["2017-09-26",26.35,27.2,26.35,26.7,476200.0],["2017-09-27",26.85,27.02,25.85,26.8,427000.0],["2017-09-28",26.8,27.25,26.15,26.4,389600.0],["2017-09-29",26.4,26.8,26.1,26.6,395500.0],["2017-10-02",26.6,26.95,26.0,26.5,351000.0],["2017-10-03",26.1,26.65,26.0,26.4,270500.0],["2017-10-04",26.4,26.5,25.5,25.7,312800.0],["2017-10-05",25.8,26.75,25.55,26.75,329500.0],["2017-10-06",26.6,26.85,26.15,26.45,368800.0],["2017-10-09",26.45,26.55,25.25,25.3,477400.0],["2017-10-10",25.4,26.4,25.4,26.0,311900.0],["2017-10-11",25.9,26.05,25.08,25.35,424700.0],["2017-10-12",25.1,25.35,23.35,24.1,544000.0],["2017-10-13",24.2,24.6,23.35,23.5,401800.0],["2017-10-16",23.3,23.6,22.65,23.1,390600.0],["2017-10-17",23.05,23.35,22.55,22.95,292700.0],["2017-10-18",23.15,23.95,22.9,23.45,252200.0],["2017-10-19",23.3,24.25,23.1,23.9,426300.0],["2017-10-20",24.25,26.05,24.05,25.8,1068900.0],["2017-10-23",25.8,27.23,25.7,26.8,484600.0],["2017-10-24",26.85,27.15,26.25,26.45,300000.0],["2017-10-25",26.45,26.45,25.15,25.85,461600.0],["2017-10-26",26.0,26.8,25.83,26.3,314800.0],["2017-10-27",25.85,26.05,24.65,25.45,448100.0],["2017-10-30",25.4,25.45,24.1,24.3,555100.0],["2017-10-31",24.25,24.85,23.95,24.5,427400.0],["2017-11-01",24.55,25.25,24.2,24.45,329500.0],["2017-11-02",24.5,25.2,24.3,24.8,278800.0],["2017-11-03",24.85,24.85,24.3,24.5,248300.0],["2017-11-06",24.6,25.3,24.35,24.5,311200.0],["2017-11-07",24.55,24.6,23.4,23.75,299400.0],["2017-11-08",23.65,24.15,23.25,23.9,281200.0],["2017-11-09",23.8,25.25,23.8,24.75,466600.0],["2017-11-10",24.85,25.75,24.75,25.25,476700.0],["2017-11-13",25.25,25.5,24.55,25.0,224200.0],["2017-11-14",24.75,25.2,24.4,25.0,294500.0],["2017-11-15",25.0,25.75,24.25,25.3,329300.0],["2017-11-16",25.35,26.2,25.3,25.95,265000.0],["2017-11-17",26.75,29.85,26.75,29.6,761400.0],["2017-11-20",29.7,30.03,28.73,29.85,675700.0],["2017-11-21",29.5,29.5,28.48,28.75,468800.0],["2017-11-22",28.8,29.35,28.45,28.95,404400.0],["2017-11-24",29.0,29.4,28.5,28.75,186800.0],["2017-11-27",28.8,29.8,28.25,29.15,442000.0],["2017-11-28",29.2,30.8,29.05,30.7,805100.0],["2017-11-29",30.2,31.8,30.2,31.25,956800.0],["2017-11-30",31.4,32.2,30.95,31.1,939900.0],["2017-12-01",25.5,26.0,24.5,25.55,3013500.0],["2017-12-04",25.45,27.63,25.45,27.6,1149200.0],["2017-12-05",27.65,28.25,27.2,28.0,1186000.0],["2017-12-06",28.25,29.28,28.1,28.7,646600.0],["2017-12-07",28.95,29.45,28.45,28.75,488000.0],["2017-12-08",28.85,30.0,28.25,29.9,606600.0],["2017-12-11",30.0,30.5,29.5,30.35,635200.0],["2017-12-12",30.45,30.8,30.0,30.25,553400.0],["2017-12-13",30.25,31.05,29.81,30.6,695800.0],["2017-12-14",30.7,30.85,30.1,30.25,904900.0],["2017-12-15",30.4,31.3,30.25,31.05,993000.0],["2017-12-18",31.4,31.85,30.95,31.7,535600.0],["2017-12-19",31.8,31.95,30.9,31.05,417300.0],["2017-12-20",31.55,32.3,30.81,32.3,416500.0],["2017-12-21",32.45,32.7,32.2,32.4,196000.0],["2017-12-22",32.25,32.8,31.8,32.65,311500.0],["2017-12-26",32.75,33.8,32.4,33.25,331000.0],["2017-12-27",33.25,33.25,32.08,32.5,319300.0],["2017-12-28",32.5,33.35,32.35,32.5,280600.0],["2017-12-29",32.5,33.15,32.3,32.5,232300.0],["2018-01-02",34.0,35.85,33.85,35.2,695700.0],["2018-01-03",35.2,35.32,33.28,33.8,649500.0],["2018-01-04",33.8,33.8,31.25,33.0,740300.0],["2018-01-05",32.6,32.95,32.2,32.7,480800.0],["2018-01-08",32.9,34.4,32.05,34.15,992700.0],["2018-01-09",34.3,34.5,32.9,33.7,942100.0],["2018-01-10",33.4,34.65,33.08,34.45,561800.0],["2018-01-11",34.6,35.55,33.6,35.1,394200.0],["2018-01-12",35.3,36.75,35.1,35.3,489700.0],["2018-01-16",35.6,35.65,33.65,34.15,442100.0],["2018-01-17",34.35,36.15,34.25,35.3,581300.0],["2018-01-18",35.3,35.58,34.65,34.9,329400.0],["2018-01-19",35.0,36.65,34.55,36.4,345100.0],["2018-01-22",36.5,37.05,36.0,36.9,408400.0],["2018-01-23",36.75,36.9,35.05,36.15,422600.0],["2018-01-24",36.2,36.4,35.25,36.0,423200.0],["2018-01-25",37.05,37.05,35.65,36.6,322500.0],["2018-01-26",36.95,37.0,36.2,36.85,229600.0],["2018-01-29",36.65,36.85,36.5,36.5,237500.0],["2018-01-30",36.2,36.55,35.35,35.5,264100.0],["2018-01-31",35.4,35.84,34.25,34.85,331800.0],["2018-02-01",34.45,34.85,33.95,34.35,337400.0],["2018-02-02",34.35,34.35,33.0,33.15,375300.0],["2018-02-05",32.75,34.15,32.4,32.5,354000.0],["2018-02-06",32.0,34.4,32.0,34.1,401800.0],["2018-02-07",34.1,35.8,34.1,35.75,330700.0],["2018-02-08",35.75,35.9,33.7,34.15,407800.0],["2018-02-09",34.65,35.4,32.9,34.75,341600.0],["2018-02-12",35.1,35.1,33.6,34.8,290000.0],["2018-02-13",34.65,35.2,34.1,34.4,308600.0],["2018-02-14",35.0,38.85,34.6,38.3,751900.0],["2018-02-15",38.5,38.85,37.15,38.2,321600.0],["2018-02-16",38.05,39.4,37.7,38.15,378300.0],["2018-02-20",37.75,38.7,36.85,37.5,463000.0],["2018-02-21",37.7,38.9,37.55,37.8,284400.0],["2018-02-22",37.95,39.25,37.9,38.55,315700.0],["2018-02-23",38.8,39.15,38.03,38.7,242100.0],["2018-02-26",39.0,40.05,38.45,39.7,285400.0],["2018-02-27",40.25,42.8,39.3,39.6,596500.0],["2018-02-28",39.85,40.45,38.78,39.3,379300.0],["2018-03-01",39.1,39.8,37.9,38.85,365800.0],["2018-03-02",38.25,39.8,37.5,39.5,289600.0],["2018-03-05",39.2,40.45,38.95,40.0,250200.0],["2018-03-06",40.15,41.0,39.55,40.9,244000.0],["2018-03-07",40.5,41.25,39.95,40.05,225600.0],["2018-03-08",40.3,40.5,38.55,38.8,347200.0],["2018-03-09",39.1,40.3,38.6,40.1,334700.0],["2018-03-12",40.1,41.15,39.85,40.35,331900.0],["2018-03-13",40.45,40.75,39.75,40.3,393500.0],["2018-03-14",40.65,41.3,40.15,40.5,499900.0],["2018-03-15",38.9,41.28,38.0,38.95,787700.0],["2018-03-16",38.9,40.15,36.6,39.85,798600.0],["2018-03-19",39.75,40.35,38.2,39.05,537200.0],["2018-03-20",38.95,40.05,38.3,39.55,339800.0],["2018-03-21",39.5,40.55,39.5,39.95,237900.0],["2018-03-22",39.45,40.2,38.3,38.3,417600.0],["2018-03-23",38.7,38.9,37.95,38.1,256600.0],["2018-03-26",38.95,39.8,38.1,39.65,299700.0],["2018-03-27",39.6,40.3,38.7,38.95,217600.0],["2018-03-28",38.95,40.55,38.85,39.8,349300.0],["2018-03-29",39.85,41.25,39.85,40.6,253800.0],["2018-04-02",40.35,40.85,38.6,39.15,243700.0],["2018-04-03",39.4,40.2,39.0,39.9,215300.0],["2018-04-04",39.25,42.7,39.25,42.55,338100.0],["2018-04-05",42.9,44.0,41.95,43.85,274700.0],["2018-04-06",43.8,45.4,43.35,44.0,454700.0],["2018-04-09",44.3,44.9,43.65,44.1,304100.0],["2018-04-10",44.8,45.8,44.25,45.7,248200.0],["2018-04-11",45.2,45.85,44.25,45.3,283700.0],["2018-04-12",45.5,45.9,44.55,45.0,232400.0],["2018-04-13",45.0,45.0,42.15,42.55,490400.0],["2018-04-16",42.9,43.7,42.25,42.9,218500.0],["2018-04-17",43.2,43.85,42.75,43.55,276400.0],["2018-04-18",43.9,44.75,43.55,43.7,345500.0],["2018-04-19",43.4,43.95,42.25,42.7,154200.0],["2018-04-20",42.25,42.65,41.2,41.5,233700.0],["2018-04-23",41.55,42.4,41.25,42.1,149300.0],["2018-04-24",42.45,43.2,42.2,42.35,272000.0],["2018-04-25",42.25,42.65,41.9,42.45,177300.0],["2018-04-26",42.5,43.95,42.23,43.5,219000.0],["2018-04-27",43.55,44.1,42.9,43.65,211300.0],["2018-04-30",43.8,44.03,42.5,42.75,184400.0],["2018-05-01",42.5,42.5,40.1,41.4,300800.0],["2018-05-02",41.2,42.35,40.75,42.0,130600.0],["2018-05-03",41.75,41.75,40.74,41.5,152400.0],["2018-05-04",41.3,41.85,40.85,41.5,142000.0],["2018-05-07",41.7,41.7,40.4,40.9,167000.0],["2018-05-08",40.55,42.2,40.55,42.15,191600.0],["2018-05-09",42.25,42.95,41.85,42.75,146800.0],["2018-05-10",42.8,42.8,41.7,42.6,129700.0],["2018-05-11",42.65,43.45,42.5,43.3,147600.0],["2018-05-14",43.5,44.23,43.1,43.8,121700.0],["2018-05-15",43.6,44.75,43.4,44.15,143300.0],["2018-05-16",44.45,45.65,43.56,44.95,220100.0],["2018-05-17",45.0,45.6,44.83,45.0,208500.0],["2018-05-18",44.85,44.85,44.2,44.35,314800.0],["2018-05-21",44.5,44.8,44.2,44.65,272200.0],["2018-05-22",44.8,45.65,44.25,44.45,150500.0],["2018-05-23",44.05,44.9,43.65,44.6,110100.0],["2018-05-24",44.35,45.9,44.05,45.45,110500.0],["2018-05-25",45.55,45.9,45.05,45.9,162200.0],["2018-05-29",44.15,44.45,42.5,43.75,524400.0],["2018-05-30",43.8,44.6,43.6,43.8,372700.0],["2018-05-31",44.05,44.55,43.55,43.7,209300.0],["2018-06-01",42.75,43.4,41.6,43.35,389300.0],["2018-06-04",43.65,45.25,43.65,45.0,724300.0],["2018-06-05",44.55,44.55,37.92,40.95,1104700.0],["2018-06-06",40.2,41.2,39.0,39.9,532900.0],["2018-06-07",40.0,40.55,39.7,40.1,423500.0],["2018-06-08",40.1,41.35,40.1,41.05,335200.0],["2018-06-11",41.1,42.0,41.05,41.45,305700.0],["2018-06-12",41.7,42.0,40.5,40.8,504300.0],["2018-06-13",40.9,41.65,40.3,40.5,288700.0],["2018-06-14",40.4,40.65,39.65,39.9,274800.0],["2018-06-15",39.7,40.75,39.7,40.5,382600.0],["2018-06-18",40.35,41.25,40.28,40.65,268300.0],["2018-06-19",40.3,41.45,40.25,41.25,296400.0],["2018-06-20",41.5,42.3,40.7,42.2,301900.0],["2018-06-21",42.05,43.7,42.05,42.7,310700.0],["2018-06-22",43.0,43.15,41.5,42.3,359500.0],["2018-06-25",41.95,42.45,41.0,41.4,224800.0],["2018-06-26",41.35,42.0,40.6,41.95,183800.0],["2018-06-27",42.1,42.4,40.85,40.9,155400.0],["2018-06-28",40.95,41.9,40.45,40.75,224300.0],["2018-06-29",41.0,41.4,39.5,39.7,310700.0],["2018-07-02",39.45,40.05,38.65,39.85,219200.0],["2018-07-03",40.15,40.75,39.7,39.9,123800.0],["2018-07-05",40.35,40.6,39.7,40.2,197300.0],["2018-07-06",40.15,41.3,40.15,41.05,136300.0],["2018-07-09",41.35,41.6,40.15,40.45,206100.0],["2018-07-10",39.35,39.75,37.0,37.95,562600.0],["2018-07-11",37.85,38.7,37.35,38.25,346500.0],["2018-07-12",38.35,38.6,37.5,38.1,304000.0],["2018-07-13",38.05,39.45,38.05,39.4,229100.0],["2018-07-16",39.65,40.25,39.0,39.4,218800.0],["2018-07-17",39.35,40.55,39.25,39.9,232400.0],["2018-07-18",40.0,41.55,40.0,41.4,218600.0],["2018-07-19",41.5,41.9,40.7,41.45,332800.0],["2018-07-20",41.25,41.5,40.5,40.75,266500.0],["2018-07-23",40.75,41.4,40.2,40.8,238200.0],["2018-07-24",41.2,41.4,39.45,39.85,238800.0],["2018-07-25",39.7,40.7,39.6,40.65,185400.0],["2018-07-26",40.9,42.2,40.1,41.05,185100.0],["2018-07-27",41.1,41.25,39.55,40.0,304600.0],["2018-07-30",39.95,41.15,39.75,39.95,342900.0],["2018-07-31",40.05,41.1,39.85,40.7,199000.0],["2018-08-01",40.45,40.92,39.6,40.05,189500.0],["2018-08-02",39.75,41.05,39.75,40.7,167500.0],["2018-08-03",41.0,42.2,40.6,41.45,187900.0],["2018-08-06",41.4,42.05,41.05,41.8,195000.0],["2018-08-07",42.35,42.45,41.4,41.85,201700.0],["2018-08-08",41.85,42.4,40.55,41.5,228200.0],["2018-08-09",41.5,42.25,41.05,41.5,269400.0],["2018-08-10",41.25,42.3,40.6,41.75,232800.0],["2018-08-13",41.85,42.9,41.48,42.8,354700.0],["2018-08-14",42.8,44.3,42.75,44.0,433100.0],["2018-08-15",44.05,44.05,42.1,42.6,268000.0],["2018-08-16",42.8,42.8,41.6,41.9,257400.0],["2018-08-17",41.85,44.05,41.8,43.7,249700.0],["2018-08-20",43.7,45.55,43.7,45.4,369100.0],["2018-08-21",45.95,46.43,44.82,46.2,325100.0],["2018-08-22",46.25,47.4,45.85,46.1,216300.0],["2018-08-23",46.1,46.6,45.48,46.5,216200.0],["2018-08-24",45.8,46.25,44.23,44.8,268400.0],["2018-08-27",45.05,45.5,44.6,44.8,255000.0],["2018-08-28",45.2,45.95,44.85,45.65,157300.0],["2018-08-29",45.6,46.6,44.45,46.35,217400.0],["2018-08-30",48.75,51.85,48.35,49.6,871400.0],["2018-08-31",49.55,51.35,49.4,50.85,617800.0],["2018-09-04",50.75,50.75,48.3,49.1,655400.0],["2018-09-05",48.9,49.25,46.8,47.6,767600.0],["2018-09-06",47.95,48.35,46.1,47.0,766400.0],["2018-09-07",50.1,50.25,43.9,47.5,778700.0],["2018-09-10",48.1,48.85,46.5,47.85,689800.0],["2018-09-11",47.6,48.3,47.05,47.25,367500.0],["2018-09-12",47.2,47.48,46.0,47.15,270600.0],["2018-09-13",47.15,47.15,45.25,45.65,322900.0],["2018-09-14",45.4,47.25,44.9,47.1,423900.0],["2018-09-17",47.4,48.05,46.2,47.85,382400.0],["2018-09-18",48.0,49.5,47.6,47.65,445700.0],["2018-09-19",47.55,48.1,47.1,47.4,310800.0],["2018-09-20",47.55,47.6,46.05,47.0,434600.0],["2018-09-21",47.35,48.0,46.8,47.05,618400.0],["2018-09-24",46.9,47.05,45.4,45.9,300000.0],["2018-09-25",46.15,46.7,45.2,46.2,199400.0],["2018-09-26",46.6,48.15,46.5,47.25,399800.0],["2018-09-27",47.2,47.7,46.65,47.55,239500.0],["2018-09-28",47.5,48.35,46.5,47.1,337900.0],["2018-10-01",47.25,47.25,46.13,46.22,353500.0],["2018-10-02",46.17,46.9,44.13,44.14,456600.0],["2018-10-03",44.43,45.22,44.11,45.17,356900.0],["2018-10-04",45.02,45.28,43.32,44.83,406100.0],["2018-10-05",44.94,45.11,44.05,44.5,302600.0],["2018-10-08",44.43,44.99,43.08,43.75,283200.0],["2018-10-09",43.74,44.36,43.3,43.66,267000.0],["2018-10-10",43.52,43.53,41.72,41.8,272300.0],["2018-10-11",41.76,43.11,41.62,41.88,301600.0],["2018-10-12",42.58,43.45,41.95,42.49,383200.0],["2018-10-15",42.5,43.61,42.5,43.0,324600.0],["2018-10-16",43.21,44.32,42.82,44.15,467500.0],["2018-10-17",44.24,44.43,42.36,43.62,252400.0],["2018-10-18",43.28,44.22,42.11,42.53,291800.0],["2018-10-19",42.58,42.58,41.3,41.59,296100.0],["2018-10-22",41.72,42.76,41.46,42.43,272000.0],["2018-10-23",41.83,42.72,40.67,42.45,199800.0],["2018-10-24",42.4,43.94,42.12,42.22,342100.0],["2018-10-25",42.38,42.92,42.15,42.57,228600.0],["2018-10-26",42.09,42.2,40.38,41.69,244900.0],["2018-10-29",42.11,44.19,42.11,42.7,282700.0],["2018-10-30",42.7,44.92,42.52,44.76,289300.0],["2018-10-31",45.11,45.32,42.73,42.79,258800.0],["2018-11-01",42.81,44.11,42.3,44.02,184500.0],["2018-11-02",44.44,45.38,44.37,44.64,271700.0],["2018-11-05",44.6,46.13,43.95,45.76,237000.0],["2018-11-06",45.59,45.95,44.85,45.87,183800.0],["2018-11-07",45.71,45.85,43.35,45.27,336300.0],["2018-11-08",45.27,46.31,45.04,46.18,127500.0],["2018-11-09",46.05,46.23,45.01,45.45,205000.0],["2018-11-12",45.24,45.91,44.77,44.82,410500.0],["2018-11-13",44.75,45.51,44.23,44.75,266600.0],["2018-11-14",45.01,45.5,43.09,43.28,366500.0],["2018-11-15",42.81,42.81,41.37,42.79,367500.0],["2018-11-16",42.48,43.11,41.67,42.77,320400.0],["2018-11-19",42.6,43.13,40.14,40.58,319300.0],["2018-11-20",39.25,40.0,38.56,38.88,287800.0],["2018-11-21",39.51,40.64,38.94,40.31,145600.0],["2018-11-23",40.1,40.85,40.1,40.39,68700.0],["2018-11-26",41.02,41.64,40.66,41.44,208300.0],["2018-11-27",41.14,42.33,41.14,42.22,246000.0],["2018-11-28",42.28,43.14,41.26,43.1,240000.0],["2018-11-29",43.1,43.18,41.75,41.78,357000.0],["2018-11-30",41.25,41.99,40.87,41.76,325500.0],["2018-12-03",42.08,43.85,41.39,43.71,342600.0],["2018-12-04",43.83,44.08,41.43,42.91,495100.0],["2018-12-06",41.65,44.05,37.51,43.93,585300.0],["2018-12-07",44.3,46.54,43.61,43.95,599700.0],["2018-12-10",44.26,44.35,41.39,43.23,503400.0],["2018-12-11",44.13,44.38,42.41,42.75,338500.0],["2018-12-12",42.93,44.87,42.73,44.48,261400.0],["2018-12-13",44.45,44.45,41.8,42.12,331100.0],["2018-12-14",42.25,44.9,42.0,42.93,469100.0],["2018-12-17",43.13,44.95,42.66,43.53,594000.0],["2018-12-18",43.79,45.15,43.72,44.21,514100.0],["2018-12-19",44.39,45.03,42.97,43.77,527600.0],["2018-12-20",43.61,43.61,41.32,42.75,396700.0],["2018-12-21",42.75,44.37,40.83,41.31,642700.0],["2018-12-24",41.25,42.59,40.16,41.17,249000.0],["2018-12-26",41.36,42.8,40.97,42.75,481100.0],["2018-12-27",42.2,43.21,41.49,43.17,237000.0],["2018-12-28",43.24,44.72,43.24,43.94,255600.0],["2018-12-31",44.09,44.38,43.63,44.3,239300.0],["2019-01-02",43.65,45.17,43.36,45.06,416700.0],["2019-01-03",44.73,46.33,44.1,45.79,452800.0],["2019-01-04",46.42,47.71,46.09,47.48,408200.0],["2019-01-07",47.56,49.45,47.0,48.99,441600.0],["2019-01-08",49.45,50.24,48.69,50.09,377400.0],["2019-01-09",50.4,50.73,47.98,49.15,781100.0],["2019-01-10",47.48,47.64,45.67,46.92,598300.0],["2019-01-11",46.7,47.74,46.15,47.48,416300.0],["2019-01-14",47.46,48.51,47.12,47.24,340700.0],["2019-01-15",46.94,46.94,45.61,46.58,239900.0],["2019-01-16",46.19,47.72,46.18,47.33,403900.0],["2019-01-17",47.1,48.68,46.81,48.25,399500.0],["2019-01-18",48.72,49.03,48.06,48.35,362000.0],["2019-01-22",48.12,48.64,46.66,46.96,361400.0],["2019-01-23",47.07,47.83,46.77,47.29,317600.0],["2019-01-24",47.3,47.96,47.07,47.65,223900.0],["2019-01-25",47.8,48.7,47.52,48.46,364200.0],["2019-01-28",48.02,49.33,47.85,48.8,301200.0],["2019-01-29",48.77,49.8,48.67,49.14,410400.0],["2019-01-30",49.15,49.26,46.75,46.93,278900.0],["2019-01-31",46.75,46.78,44.97,45.18,335200.0],["2019-02-01",45.42,45.53,43.83,45.13,329100.0],["2019-02-04",44.99,46.07,44.74,45.74,385700.0],["2019-02-05",45.97,46.06,44.23,44.84,427700.0],["2019-02-06",44.77,44.87,43.55,44.04,324800.0],["2019-02-07",43.82,44.91,43.66,44.15,210000.0],["2019-02-08",43.99,44.81,42.92,43.11,266700.0],["2019-02-11",43.12,43.9,42.66,43.78,200100.0],["2019-02-12",43.9,44.9,43.9,44.58,165200.0],["2019-02-13",44.39,44.82,44.1,44.53,202200.0],["2019-02-14",44.43,45.19,43.84,44.51,280600.0],["2019-02-15",44.72,46.17,44.47,45.81,256900.0],["2019-02-19",45.66,46.64,45.52,46.46,245200.0],["2019-02-20",46.53,47.14,46.06,46.88,257500.0],["2019-02-21",46.95,47.2,45.6,45.83,219600.0],["2019-02-22",45.9,46.49,45.41,46.27,167600.0],["2019-02-25",46.44,47.3,46.44,46.73,153500.0],["2019-02-26",46.65,47.08,46.47,46.73,161600.0],["2019-02-27",46.69,48.48,46.69,48.37,167200.0],["2019-02-28",48.26,49.45,47.65,48.27,173300.0],["2019-03-01",49.21,50.0,48.03,48.27,234700.0],["2019-03-04",48.38,48.44,46.36,46.49,355400.0],["2019-03-05",46.76,46.78,45.81,45.92,260300.0],["2019-03-06",46.0,46.74,45.98,46.0,249600.0],["2019-03-07",45.72,46.09,45.14,45.5,152900.0],["2019-03-08",45.24,45.3,44.56,44.76,252300.0],["2019-03-11",44.75,45.68,44.75,45.54,208900.0],["2019-03-12",45.14,45.83,44.98,45.39,296900.0],["2019-03-13",45.42,48.0,45.38,46.51,500500.0],["2019-03-14",45.06,46.4,42.93,43.13,778900.0],["2019-03-15",43.23,43.89,41.83,41.9,529200.0],["2019-03-18",42.04,43.08,42.04,42.6,318400.0],["2019-03-19",42.54,42.54,41.84,42.17,332900.0],["2019-03-20",42.24,42.27,41.22,41.64,339500.0],["2019-03-21",41.44,42.69,41.44,42.05,251400.0],["2019-03-22",41.65,42.25,41.07,41.28,372400.0],["2019-03-25",41.18,42.74,41.18,42.6,308000.0],["2019-03-26",42.7,44.08,42.49,43.04,508200.0],["2019-03-27",43.43,44.75,43.43,44.4,352900.0],["2019-03-28",44.96,45.93,44.79,45.4,301000.0],["2019-03-29",45.54,46.02,45.34,45.55,412700.0],["2019-04-01",45.76,46.14,45.02,45.56,321500.0],["2019-04-02",45.42,45.45,44.43,44.61,228200.0],["2019-04-03",44.85,45.25,44.04,44.08,250100.0],["2019-04-04",44.08,45.76,43.8,45.71,357200.0],["2019-04-05",45.98,46.89,45.8,46.21,265900.0],["2019-04-08",46.0,46.19,44.17,44.38,420900.0],["2019-04-09",44.15,44.15,42.88,43.12,436100.0],["2019-04-10",43.22,44.17,43.14,43.92,341900.0],["2019-04-11",43.89,43.96,43.22,43.58,357500.0],["2019-04-12",43.68,44.04,43.01,43.51,558700.0],["2019-04-15",43.68,43.99,43.18,43.23,205600.0],["2019-04-16",43.43,43.98,43.34,43.89,234400.0],["2019-04-17",44.17,44.36,43.58,44.18,243200.0],["2019-04-18",43.96,45.19,43.54,44.39,335700.0],["2019-04-22",44.2,44.2,42.03,42.15,224700.0],["2019-04-23",42.32,43.37,42.13,43.3,221400.0],["2019-04-24",43.28,44.79,43.28,44.51,184800.0],["2019-04-25",44.29,44.98,43.88,44.37,186300.0],["2019-04-26",44.12,45.35,43.83,44.96,184000.0],["2019-04-29",44.92,45.89,44.92,45.48,209200.0],["2019-04-30",45.39,45.61,44.56,44.81,246000.0],["2019-05-01",44.92,45.22,43.27,43.33,389800.0],["2019-05-02",43.45,44.27,43.16,43.8,168300.0],["2019-05-03",44.68,46.54,43.9,46.46,259800.0],["2019-05-06",45.7,46.75,45.67,46.46,223200.0],["2019-05-07",46.08,46.14,44.74,44.93,273000.0],["2019-05-08",44.82,45.82,44.5,45.1,191500.0],["2019-05-09",44.81,45.82,44.27,45.64,149000.0],["2019-05-10",45.55,46.38,45.0,46.04,269900.0],["2019-05-13",45.19,45.19,43.72,44.32,258100.0],["2019-05-14",44.58,45.3,43.94,44.97,152200.0],["2019-05-15",44.63,45.81,44.29,45.45,206500.0],["2019-05-16",45.59,46.43,45.37,45.55,176100.0],["2019-05-17",45.15,46.43,45.15,45.19,279200.0],["2019-05-20",44.85,44.98,42.09,42.22,413500.0],["2019-05-21",42.32,44.01,41.41,43.62,244500.0],["2019-05-22",43.21,44.5,42.51,43.81,321500.0],["2019-05-23",43.5,44.2,42.15,42.62,286700.0],["2019-05-24",42.65,43.29,42.14,42.8,437000.0],["2019-05-28",42.89,44.59,42.89,43.26,266100.0],["2019-05-29",42.7,43.15,39.21,40.66,442600.0],["2019-05-30",40.25,40.51,39.04,40.26,441700.0],["2019-05-31",45.79,47.85,44.78,44.98,1156100.0],["2019-06-03",44.99,46.36,44.56,46.29,577000.0],["2019-06-04",46.63,48.07,46.43,46.58,495700.0],["2019-06-05",46.93,47.59,42.92,43.31,251900.0],["2019-06-06",43.06,43.59,41.57,43.5,381600.0],["2019-06-07",43.45,44.4,43.16,43.8,234300.0],["2019-06-10",43.98,44.33,43.4,44.02,205600.0],["2019-06-11",44.39,46.1,43.85,44.27,309700.0],["2019-06-12",44.27,44.79,43.66,44.33,192600.0],["2019-06-13",44.68,45.5,44.47,45.2,212100.0],["2019-06-14",45.27,45.48,44.49,44.87,268600.0],["2019-06-17",44.99,45.52,44.5,44.75,333800.0],["2019-06-18",44.9,46.09,44.85,45.17,265400.0],["2019-06-19",45.2,45.52,44.75,44.94,322700.0],["2019-06-20",45.02,45.4,42.68,43.55,351100.0],["2019-06-21",43.39,45.37,43.21,44.45,420200.0],["2019-06-24",44.44,45.18,44.06,44.16,313500.0],["2019-06-25",44.16,45.15,42.74,43.15,331400.0],["2019-06-26",43.15,43.73,42.44,42.48,331000.0],["2019-06-27",42.86,43.11,41.94,42.48,306200.0],["2019-06-28",42.65,42.87,41.89,42.29,518400.0],["2019-07-01",42.8,44.25,41.88,42.07,282400.0],["2019-07-02",41.94,42.22,40.88,41.5,323600.0],["2019-07-03",41.57,41.97,41.24,41.47,147400.0],["2019-07-05",41.33,42.88,41.09,42.59,231200.0],["2019-07-08",42.42,43.0,41.86,42.06,282200.0],["2019-07-09",41.77,42.41,41.5,41.78,245100.0],["2019-07-10",42.08,42.33,41.48,41.86,394900.0],["2019-07-11",42.09,42.61,41.55,42.23,236300.0],["2019-07-12",42.13,43.36,42.13,42.87,192800.0],["2019-07-15",42.88,43.56,41.8,42.43,173800.0],["2019-07-16",42.42,42.61,41.76,41.84,174500.0],["2019-07-17",41.72,41.82,40.22,40.24,239200.0],["2019-07-18",40.14,40.59,39.9,40.11,296800.0],["2019-07-19",40.27,40.9,39.98,39.98,252500.0],["2019-07-22",39.95,40.72,39.66,39.88,267000.0],["2019-07-23",40.11,40.47,39.35,40.15,224000.0],["2019-07-24",40.14,41.25,39.85,40.74,191100.0],["2019-07-25",40.69,41.15,39.9,39.91,224000.0],["2019-07-26",40.03,40.37,39.63,40.12,173500.0],["2019-07-29",40.28,40.52,39.41,40.05,162300.0],["2019-07-30",39.91,40.0,39.13,39.61,289500.0],["2019-07-31",39.57,40.09,38.84,39.38,279700.0],["2019-08-01",39.24,39.8,36.09,36.66,341000.0],["2019-08-02",36.62,36.97,35.71,36.5,338700.0],["2019-08-05",35.83,36.89,35.32,36.78,363300.0],["2019-08-06",36.91,37.87,36.56,37.77,301300.0],["2019-08-07",37.37,38.38,37.19,38.1,304100.0],["2019-08-08",38.36,39.17,37.96,38.6,275600.0],["2019-08-09",38.44,38.52,37.96,37.99,302200.0],["2019-08-12",37.78,37.91,35.53,35.59,302200.0],["2019-08-13",35.34,37.71,35.07,35.53,349800.0],["2019-08-14",34.5,34.65,31.87,32.73,567000.0],["2019-08-15",33.13,33.13,31.65,32.24,420000.0],["2019-08-16",32.54,33.58,32.18,33.47,269800.0],["2019-08-19",34.02,34.19,33.23,33.36,306900.0],["2019-08-20",33.11,33.11,32.0,32.6,245700.0],["2019-08-21",33.22,33.6,32.53,33.25,309700.0],["2019-08-22",33.57,35.2,33.46,34.61,297400.0],["2019-08-23",34.04,34.29,32.52,32.72,291900.0],["2019-08-26",32.86,33.39,32.29,32.9,735000.0],["2019-08-27",34.78,35.54,33.0,35.04,728300.0],["2019-08-28",35.07,36.53,34.7,35.69,431300.0],["2019-08-29",36.08,36.75,35.68,36.22,393500.0],["2019-08-30",36.29,36.82,35.49,35.68,280900.0],["2019-09-03",35.32,35.79,34.57,34.84,374900.0],["2019-09-04",35.13,35.25,33.68,34.46,304100.0],["2019-09-05",34.6,36.2,34.6,35.35,423500.0],["2019-09-06",40.77,42.3,35.92,36.14,1220700.0],["2019-09-09",36.99,40.98,36.35,40.88,834000.0],["2019-09-10",41.25,42.83,40.86,42.67,614600.0],["2019-09-11",42.0,43.23,41.32,43.17,469500.0],["2019-09-12",42.95,44.28,42.23,43.04,350600.0],["2019-09-13",43.33,44.22,42.6,42.92,349100.0],["2019-09-16",42.57,43.12,41.71,41.96,261000.0],["2019-09-17",41.66,41.71,40.65,41.29,280300.0],["2019-09-18",41.48,41.48,39.99,40.66,264600.0],["2019-09-19",40.97,41.04,40.06,40.43,279400.0],["2019-09-20",40.52,41.23,38.85,39.05,832200.0],["2019-09-23",38.9,39.86,38.49,39.23,433800.0],["2019-09-24",39.55,39.99,38.51,38.56,308900.0],["2019-09-25",38.94,40.32,38.61,40.11,358400.0],["2019-09-26",40.07,40.11,37.7,38.83,296900.0],["2019-09-27",39.04,39.82,38.83,39.21,464900.0],["2019-09-30",39.61,40.64,39.44,40.02,306000.0],["2019-10-01",40.07,40.93,38.44,38.48,334700.0],["2019-10-02",38.27,38.69,37.59,37.92,283100.0],["2019-10-03",37.72,37.93,35.96,37.81,279700.0],["2019-10-04",37.91,38.35,36.89,37.52,176400.0],["2019-10-07",37.14,37.7,36.73,36.96,334800.0],["2019-10-08",36.37,37.1,35.53,36.66,235100.0],["2019-10-09",36.99,37.27,36.61,36.64,300400.0],["2019-10-10",36.82,37.52,36.71,37.19,213900.0],["2019-10-11",37.81,39.08,37.81,38.27,301300.0],["2019-10-14",38.02,38.56,37.47,37.98,177100.0],["2019-10-15",38.2,39.57,38.18,39.09,241100.0],["2019-10-16",39.1,40.33,39.1,40.18,224900.0],["2019-10-17",40.3,41.01,40.03,40.29,175500.0],["2019-10-18",39.61,40.22,39.56,39.77,200600.0],["2019-10-21",40.2,40.8,39.6,40.14,208500.0],["2019-10-22",40.04,41.11,39.82,40.86,163700.0],["2019-10-23",40.8,41.33,40.23,41.3,165500.0],["2019-10-24",41.52,41.52,39.77,39.87,168900.0],["2019-10-25",39.42,40.34,39.35,40.31,186000.0],["2019-10-28",40.58,40.82,39.72,39.78,176200.0],["2019-10-29",39.7,40.28,39.51,39.8,176400.0],["2019-10-30",39.72,39.79,38.72,39.4,161500.0],["2019-10-31",39.02,39.31,38.35,38.85,192000.0],["2019-11-01",39.32,40.08,38.8,38.84,187300.0],["2019-11-04",38.71,39.3,38.54,39.22,244400.0],["2019-11-05",39.41,41.29,39.41,41.24,219800.0],["2019-11-06",41.16,41.56,40.54,41.1,190500.0],["2019-11-07",41.62,41.92,40.29,40.49,146400.0],["2019-11-08",40.29,40.36,39.18,39.4,143800.0],["2019-11-11",39.11,39.96,38.67,39.79,187600.0],["2019-11-12",39.88,40.0,39.25,39.49,161600.0],["2019-11-13",39.1,39.88,38.12,39.76,208000.0],["2019-11-14",39.94,40.59,39.7,40.49,239200.0],["2019-11-15",40.95,41.41,40.06,41.27,254300.0],["2019-11-18",41.52,42.28,41.01,41.14,259700.0],["2019-11-19",40.62,40.62,37.85,37.94,330100.0],["2019-11-20",37.64,37.64,35.68,35.77,339200.0],["2019-11-21",35.99,36.25,35.18,35.59,264200.0],["2019-11-22",35.75,36.37,35.62,36.25,212900.0],["2019-11-25",36.41,36.78,36.13,36.28,273900.0],["2019-11-26",36.22,37.17,35.88,37.09,339900.0],["2019-11-27",37.2,38.0,36.94,37.52,271800.0],["2019-11-29",37.45,37.45,36.58,37.14,236000.0],["2019-12-02",37.13,37.23,36.46,36.91,342700.0],["2019-12-03",36.53,36.97,36.12,36.8,290300.0],["2019-12-04",36.97,37.1,36.15,36.54,266900.0],["2019-12-05",36.72,37.16,36.7,36.91,294000.0],["2019-12-06",42.33,49.69,42.27,48.82,2240800.0],["2019-12-09",49.8,52.52,48.43,50.97,1038600.0],["2019-12-10",50.65,53.2,50.65,52.11,599700.0],["2019-12-11",51.0,51.77,48.26,48.7,553900.0],["2019-12-12",49.12,49.72,48.46,48.63,401600.0],["2019-12-13",48.7,49.02,46.75,48.19,402900.0],["2019-12-16",48.84,49.4,48.52,48.69,474900.0],["2019-12-17",48.73,49.88,48.31,49.53,342200.0],["2019-12-18",49.56,50.88,49.39,50.54,336500.0],["2019-12-19",50.95,51.29,48.93,49.43,339300.0],["2019-12-20",49.41,49.98,48.67,48.82,574500.0],["2019-12-23",49.15,50.02,48.98,49.55,231900.0],["2019-12-24",49.4,50.06,48.97,49.26,199900.0],["2019-12-26",49.48,49.81,48.8,49.26,153800.0],["2019-12-27",49.3,49.7,48.14,48.2,252200.0],["2019-12-30",48.44,49.04,47.76,48.35,348000.0],["2019-12-31",48.42,48.56,47.5,47.92,223100.0],["2020-01-02",48.46,48.46,46.92,47.51,395500.0],["2020-01-03",46.95,47.55,46.46,47.47,284800.0],["2020-01-06",47.47,48.53,47.24,47.6,216600.0],["2020-01-07",47.37,47.86,46.99,47.53,164900.0],["2020-01-08",48.0,48.55,47.01,48.32,311400.0],["2020-01-09",48.72,48.86,47.22,47.79,356100.0],["2020-01-10",47.65,48.13,47.24,47.95,225500.0],["2020-01-13",47.93,47.97,44.58,44.75,371500.0],["2020-01-14",44.96,45.32,43.96,44.48,283400.0],["2020-01-15",44.64,45.02,43.06,43.22,286600.0],["2020-01-16",43.44,44.09,42.7,43.63,316200.0],["2020-01-17",43.83,43.88,42.86,43.14,167400.0],["2020-01-21",44.04,44.25,42.98,43.61,400300.0],["2020-01-22",43.87,44.88,43.87,44.35,250600.0],["2020-01-23",44.03,44.13,43.24,43.79,276400.0],["2020-01-24",43.69,43.69,42.3,42.9,197300.0],["2020-01-27",41.97,42.89,41.59,42.0,441500.0],["2020-01-28",42.05,42.59,41.5,42.38,132700.0],["2020-01-29",42.26,42.54,41.45,41.47,193700.0],["2020-01-30",40.91,41.15,39.54,40.28,247900.0],["2020-01-31",40.24,40.24,39.15,39.32,236300.0],["2020-02-03",39.39,41.23,39.18,40.4,395000.0],["2020-02-04",40.97,41.36,39.7,40.0,317700.0],["2020-02-05",40.41,41.77,40.27,41.41,265900.0],["2020-02-06",41.53,41.53,40.53,40.86,280100.0],["2020-02-07",40.69,40.75,39.24,39.65,227900.0],["2020-02-10",39.64,40.1,38.72,38.87,289300.0],["2020-02-11",38.88,38.88,37.92,38.3,199100.0],["2020-02-12",38.65,40.59,38.65,40.56,254700.0],["2020-02-13",40.35,40.42,39.13,39.16,198400.0],["2020-02-14",39.2,39.31,38.3,38.8,559100.0],["2020-02-18",38.73,38.97,37.51,37.69,323900.0],["2020-02-19",37.86,37.98,36.49,37.93,457800.0],["2020-02-20",37.91,39.32,37.75,38.72,293100.0],["2020-02-21",38.51,38.82,37.03,37.2,275400.0],["2020-02-24",35.71,35.93,34.75,35.5,323100.0],["2020-02-25",35.57,35.82,33.8,34.34,526400.0],["2020-02-26",34.63,34.83,32.6,32.69,337500.0],["2020-02-27",31.79,33.5,30.65,33.08,652400.0],["2020-02-28",32.02,35.37,31.99,34.41,681800.0],["2020-03-02",34.39,34.82,32.57,34.18,420300.0],["2020-03-03",34.15,34.32,30.97,31.91,378700.0],["2020-03-04",32.03,32.45,30.73,32.42,374800.0],["2020-03-05",31.75,31.75,29.58,29.9,458200.0],["2020-03-06",28.82,29.96,28.48,29.13,499200.0],["2020-03-09",26.82,27.23,25.66,26.88,370300.0],["2020-03-10",27.74,28.58,25.69,26.59,395000.0],["2020-03-11",25.78,26.44,23.97,24.11,582700.0],["2020-03-12",22.64,25.45,21.11,22.14,758300.0],["2020-03-13",24.06,24.99,21.42,22.1,770800.0],["2020-03-16",20.35,20.44,16.1,16.38,677200.0],["2020-03-17",16.69,16.97,14.14,14.75,765500.0],["2020-03-18",13.77,14.14,5.52,8.84,1202900.0],["2020-03-19",9.38,12.79,8.53,12.33,1353900.0],["2020-03-20",12.66,14.05,11.55,11.73,1091400.0],["2020-03-23",11.63,11.63,10.0,10.88,1044000.0],["2020-03-24",11.69,13.97,11.53,13.85,783400.0],["2020-03-25",14.07,15.17,13.3,14.06,776600.0],["2020-03-26",14.2,16.05,13.94,14.62,740000.0],["2020-03-27",14.09,14.09,13.05,13.41,505700.0],["2020-03-30",12.99,13.66,11.86,13.63,601800.0],["2020-03-31",13.55,14.24,13.11,13.34,512900.0],["2020-04-01",12.47,12.71,11.01,11.61,572200.0],["2020-04-02",11.79,11.9,10.27,10.76,450700.0],["2020-04-03",10.73,10.79,9.32,10.4,553500.0],["2020-04-06",10.79,12.08,10.2,12.08,691600.0],["2020-04-07",13.15,15.69,12.99,13.96,1152400.0],["2020-04-08",14.19,17.66,13.95,17.29,706300.0],["2020-04-09",18.05,20.34,18.04,19.37,651500.0],["2020-04-13",19.4,19.76,16.83,17.03,352600.0],["2020-04-14",17.5,18.41,16.75,17.29,418800.0],["2020-04-15",16.06,16.34,15.37,16.02,366900.0],["2020-04-16",16.02,16.04,14.13,14.29,342500.0],["2020-04-17",15.33,17.2,15.33,17.18,662000.0],["2020-04-20",16.42,17.32,15.4,16.13,381200.0],["2020-04-21",15.41,16.06,14.91,15.11,387900.0],["2020-04-22",15.29,15.29,14.02,14.09,347300.0],["2020-04-23",14.48,15.35,14.03,14.1,455400.0],["2020-04-24",14.25,15.98,14.25,15.65,282400.0],["2020-04-27",15.94,16.89,15.19,16.68,456100.0],["2020-04-28",17.52,18.51,16.35,16.97,410600.0],["2020-04-29",17.84,20.06,17.75,19.97,406800.0],["2020-04-30",19.29,20.05,18.56,18.93,386200.0],["2020-05-01",17.9,18.35,16.73,18.01,488400.0],["2020-05-04",17.18,17.94,16.48,17.3,342600.0],["2020-05-05",17.92,19.0,16.52,16.59,290300.0],["2020-05-06",16.78,17.02,15.06,15.39,239800.0],["2020-05-07",15.73,17.17,15.71,16.77,347700.0],["2020-05-08",17.26,18.8,17.0,18.62,312100.0],["2020-05-11",18.31,18.31,16.86,17.02,368500.0],["2020-05-12",17.16,17.59,16.36,16.39,215100.0],["2020-05-13",16.05,16.06,14.64,15.16,266600.0],["2020-05-14",14.52,16.21,13.85,15.48,273600.0],["2020-05-15",15.21,15.91,14.9,15.33,251400.0],["2020-05-18",16.23,18.03,16.23,17.69,275400.0],["2020-05-19",17.41,17.41,16.26,16.29,215300.0],["2020-05-20",16.84,17.35,16.21,16.35,204900.0],["2020-05-21",16.36,17.91,16.35,17.61,243800.0],["2020-05-22",17.49,17.79,16.9,17.59,309300.0],["2020-05-26",18.49,19.45,18.13,19.43,362300.0],["2020-05-27",20.25,22.13,20.05,21.92,557100.0],["2020-05-28",22.29,22.29,20.42,20.87,416800.0],["2020-05-29",20.33,20.37,18.29,18.49,410900.0],["2020-06-01",18.27,19.88,17.8,19.12,321700.0],["2020-06-02",19.63,21.21,19.16,21.06,385800.0],["2020-06-03",21.79,23.94,21.58,23.61,289900.0],["2020-06-04",23.48,24.1,22.68,24.05,375400.0],["2020-06-05",25.44,29.59,25.44,26.71,726000.0],["2020-06-08",28.08,28.67,26.77,28.05,479800.0],["2020-06-09",25.25,29.72,23.76,27.38,489200.0],["2020-06-10",27.01,27.35,21.22,23.88,1512600.0],["2020-06-11",21.5,22.8,21.26,21.38,367100.0],["2020-06-12",22.51,23.5,20.1,22.1,671400.0],["2020-06-15",20.67,22.73,20.3,22.17,404700.0],["2020-06-16",24.07,24.2,22.45,23.72,470400.0],["2020-06-17",23.48,23.48,21.4,21.63,386700.0],["2020-06-18",21.03,22.3,20.77,21.34,344000.0],["2020-06-19",21.78,21.88,20.22,20.47,819400.0],["2020-06-22",20.35,21.04,19.74,20.73,427200.0],["2020-06-23",21.26,21.52,19.6,21.28,432700.0],["2020-06-24",20.63,20.84,19.24,19.62,242600.0],["2020-06-25",19.07,20.24,18.66,19.53,210900.0],["2020-06-26",19.25,19.61,17.96,18.79,580500.0],["2020-06-29",19.01,21.14,18.58,20.96,419800.0],["2020-06-30",20.51,21.68,20.23,21.66,410400.0],["2020-07-01",21.8,22.81,20.29,20.31,418800.0],["2020-07-02",21.27,21.84,20.67,21.31,227400.0],["2020-07-06",22.24,22.31,20.64,21.05,207000.0],["2020-07-07",20.64,20.81,18.43,18.78,451400.0],["2020-07-08",18.73,18.86,17.43,18.76,333600.0],["2020-07-09",18.69,19.21,17.32,17.55,331500.0],["2020-07-10",17.47,18.07,17.02,17.61,375700.0],["2020-07-13",17.85,17.87,16.7,17.2,269300.0],["2020-07-14",17.12,17.33,16.51,16.72,301600.0],["2020-07-15",17.6,19.12,17.6,18.61,259600.0],["2020-07-16",18.3,19.07,18.2,18.61,262900.0],["2020-07-17",18.57,18.72,17.48,17.55,303700.0],["2020-07-20",17.37,17.56,15.93,16.09,388000.0],["2020-07-21",16.74,17.75,16.51,17.38,366300.0],["2020-07-22",17.1,17.59,16.95,17.41,223800.0],["2020-07-23",17.41,19.08,17.1,19.0,394000.0],["2020-07-24",18.71,19.2,18.22,18.27,451000.0],["2020-07-27",18.13,18.2,16.42,16.78,471300.0],["2020-07-28",16.67,17.26,16.61,16.77,145500.0],["2020-07-29",16.76,17.61,16.76,17.31,239400.0],["2020-07-30",16.89,17.1,16.2,16.61,232900.0],["2020-07-31",16.4,17.03,15.3,15.55,385100.0],["2020-08-03",15.51,15.58,14.28,14.38,380900.0],["2020-08-04",14.5,15.62,14.07,15.17,410800.0],["2020-08-05",15.51,16.64,15.43,16.42,357500.0],["2020-08-06",16.2,16.39,15.47,15.69,253600.0],["2020-08-07",15.64,17.09,15.3,16.71,329800.0],["2020-08-10",17.08,18.78,17.08,18.17,425000.0],["2020-08-11",18.87,19.86,18.65,19.19,342300.0],["2020-08-12",19.53,19.62,18.23,19.17,262800.0],["2020-08-13",18.86,19.12,18.29,18.59,186400.0],["2020-08-14",18.35,19.64,18.2,19.28,212000.0],["2020-08-17",19.46,19.53,18.35,19.11,186600.0],["2020-08-18",18.99,18.99,17.66,18.08,238000.0],["2020-08-19",17.99,18.22,17.44,17.91,208300.0],["2020-08-20",17.55,17.86,17.29,17.44,211100.0],["2020-08-21",17.39,17.85,16.94,17.12,222700.0],["2020-08-24",17.19,17.92,16.67,17.77,552300.0],["2020-08-25",18.06,18.35,17.54,18.21,180900.0],["2020-08-26",18.33,18.75,17.39,17.43,231100.0],["2020-08-27",17.58,18.41,17.58,18.21,295600.0],["2020-08-28",18.49,19.09,18.0,19.07,201100.0],["2020-08-31",18.98,19.93,18.5,19.5,312400.0],["2020-09-01",19.36,21.08,19.1,20.96,366600.0],["2020-09-02",21.13,22.09,20.81,21.86,464000.0],["2020-09-03",22.29,24.96,22.1,22.69,910100.0],["2020-09-04",23.36,23.36,20.51,21.48,400500.0],["2020-09-08",21.24,21.45,20.45,20.81,314900.0],["2020-09-09",20.64,20.7,19.4,20.53,290700.0],["2020-09-10",20.82,21.7,20.69,20.84,393600.0],["2020-09-11",21.05,21.83,20.52,21.76,195900.0],["2020-09-14",22.11,24.3,21.98,24.06,677500.0],["2020-09-15",24.22,25.72,23.75,25.54,358000.0],["2020-09-16",25.74,27.3,25.53,26.84,347900.0],["2020-09-17",26.43,27.29,26.12,27.03,471000.0],["2020-09-18",27.22,27.31,25.85,26.17,463300.0],["2020-09-21",25.25,25.43,23.5,24.3,297800.0],["2020-09-22",24.46,25.01,23.97,24.58,439300.0],["2020-09-23",24.92,25.67,24.07,24.22,313600.0],["2020-09-24",24.08,24.08,22.64,23.05,286100.0],["2020-09-25",22.89,23.46,22.23,22.71,221200.0],["2020-09-28",23.21,23.63,22.33,22.36,457900.0],["2020-09-29",22.32,22.32,20.8,21.68,403200.0],["2020-09-30",21.82,22.83,21.52,21.54,315000.0],["2020-10-01",21.56,22.44,21.35,21.85,414800.0],["2020-10-02",21.03,22.85,20.94,22.71,606000.0],["2020-10-05",23.04,23.52,22.06,22.59,277700.0],["2020-10-06",22.84,22.84,21.16,21.18,271700.0],["2020-10-07",21.63,22.17,21.33,21.83,235400.0],["2020-10-08",22.18,22.18,21.32,21.96,149800.0],["2020-10-09",21.95,22.27,21.27,21.69,229400.0],["2020-10-12",21.86,22.27,21.16,21.35,282900.0],["2020-10-13",21.24,21.24,20.16,20.35,175600.0],["2020-10-14",20.46,21.0,20.21,20.77,133500.0],["2020-10-15",20.38,20.95,19.98,20.76,190000.0],["2020-10-16",20.61,20.91,19.55,19.59,190900.0],["2020-10-19",19.75,20.47,19.26,19.37,149200.0],["2020-10-20",19.52,20.67,19.36,19.46,214300.0],["2020-10-21",19.49,19.94,19.24,19.5,122600.0],["2020-10-22",19.45,20.96,19.13,20.75,186600.0],["2020-10-23",20.94,21.2,20.32,21.13,108700.0],["2020-10-26",20.65,20.69,19.68,20.19,280900.0],["2020-10-27",20.33,20.47,19.74,19.81,137300.0],["2020-10-28",19.22,19.61,18.01,18.1,180900.0],["2020-10-29",18.03,18.82,17.74,18.55,261500.0],["2020-10-30",18.5,18.81,17.54,17.72,199900.0],["2020-11-02",17.84,18.52,17.75,18.14,172200.0],["2020-11-03",18.61,19.59,18.55,19.44,207400.0],["2020-11-04",18.86,19.51,18.5,18.68,146000.0],["2020-11-05",18.85,19.75,18.85,19.6,191700.0],["2020-11-06",19.77,19.83,19.33,19.51,190100.0],["2020-11-09",21.76,23.74,21.76,23.24,482000.0],["2020-11-10",23.68,23.96,22.49,23.03,230100.0],["2020-11-11",23.32,23.32,21.94,22.86,240700.0],["2020-11-12",22.48,23.16,21.88,22.39,292800.0],["2020-11-13",22.71,23.3,22.66,23.2,145000.0],["2020-11-16",24.24,27.01,24.1,27.0,705200.0],["2020-11-17",26.5,28.72,26.33,28.58,624700.0],["2020-11-18",28.97,30.87,28.86,30.6,585600.0],["2020-11-19",30.5,32.56,30.5,32.52,414500.0],["2020-11-20",32.52,32.86,31.59,31.72,257700.0],["2020-11-23",32.56,33.97,31.73,33.75,345600.0],["2020-11-24",34.8,35.63,33.68,35.44,324800.0],["2020-11-25",34.6,35.05,32.0,32.15,518600.0],["2020-11-27",32.49,33.55,32.25,32.6,142800.0],["2020-11-30",32.25,32.64,31.19,31.37,227600.0],["2020-12-01",31.85,32.28,29.5,30.62,571700.0],["2020-12-02",30.19,30.7,28.52,30.25,493500.0],["2020-12-03",30.47,31.29,30.1,30.75,260200.0],["2020-12-04",33.04,33.7,30.49,32.1,473200.0],["2020-12-07",32.49,33.04,30.81,31.28,420900.0],["2020-12-08",30.93,33.73,30.77,33.09,394300.0],["2020-12-09",33.83,34.31,32.15,32.93,397100.0],["2020-12-10",32.28,32.73,30.2,30.27,224000.0],["2020-12-11",29.7,30.36,29.09,29.76,156000.0],["2020-12-14",30.44,30.44,28.94,29.05,200400.0],["2020-12-15",29.18,30.56,29.15,30.2,145000.0],["2020-12-16",30.25,30.57,29.07,29.49,167600.0],["2020-12-17",29.66,30.87,28.69,30.2,304200.0],["2020-12-18",30.12,30.18,27.81,27.84,801000.0],["2020-12-21",26.92,28.67,26.81,28.21,201400.0],["2020-12-22",28.68,28.68,27.35,27.85,232000.0],["2020-12-23",28.09,28.77,28.0,28.34,169100.0],["2020-12-24",28.42,28.43,27.67,27.89,79200.0],["2020-12-28",28.3,29.94,28.01,29.56,285300.0],["2020-12-29",29.56,29.57,28.69,29.34,205500.0],["2020-12-30",29.51,29.77,29.04,29.29,173500.0],["2020-12-31",29.34,30.43,28.8,30.09,230200.0],["2021-01-04",30.2,30.2,27.8,28.23,257300.0],["2021-01-05",27.89,29.76,27.89,29.25,215900.0],["2021-01-06",29.95,32.79,29.95,32.38,276700.0],["2021-01-07",32.69,32.69,31.47,31.6,149700.0],["2021-01-08",31.82,32.28,30.85,32.21,170300.0],["2021-01-11",32.42,36.18,31.9,36.03,471800.0],["2021-01-12",37.21,39.9,36.57,39.43,308500.0],["2021-01-13",39.05,39.52,36.92,37.28,266500.0],["2021-01-14",37.71,40.81,37.14,38.93,265600.0],["2021-01-15",38.05,39.59,36.35,38.27,161700.0],["2021-01-19",38.87,39.5,37.3,37.94,236600.0],["2021-01-20",37.93,39.17,37.23,37.35,141600.0],["2021-01-21",37.38,38.36,36.48,36.88,194800.0],["2021-01-22",36.14,38.0,36.06,37.96,152600.0],["2021-01-25",38.01,39.99,37.25,39.16,183300.0],["2021-01-26",39.85,40.5,38.24,38.83,290300.0],["2021-01-27",37.95,38.52,35.48,38.36,317000.0],["2021-01-28",38.48,39.87,37.2,38.61,267200.0],["2021-01-29",38.96,40.5,38.19,38.81,225700.0],["2021-02-01",39.17,40.87,38.35,39.98,245400.0],["2021-02-02",40.84,41.0,39.18,40.32,184700.0],["2021-02-03",40.44,41.91,40.36,41.45,150900.0],["2021-02-04",42.0,43.41,41.18,42.85,133700.0],["2021-02-05",43.48,43.88,42.12,43.12,123700.0],["2021-02-08",43.51,44.88,43.23,44.04,141300.0],["2021-02-09",43.85,44.95,42.86,44.73,131600.0],["2021-02-10",45.0,45.0,43.26,44.2,121300.0],["2021-02-11",44.33,45.4,43.52,44.55,152700.0],["2021-02-12",44.2,44.67,43.42,43.58,97200.0],["2021-02-16",44.58,45.59,43.82,45.32,104200.0],["2021-02-17",44.79,45.16,43.3,44.68,82200.0],["2021-02-18",44.4,44.81,42.97,44.57,81800.0],["2021-02-19",44.96,46.0,44.19,45.04,83200.0],["2021-02-22",44.81,47.7,44.81,47.7,208500.0],["2021-02-23",47.5,47.5,45.46,46.95,117600.0],["2021-02-24",47.43,49.16,47.43,48.71,184500.0],["2021-02-25",49.05,49.05,45.65,46.2,127200.0],["2021-02-26",46.29,47.0,43.67,44.94,152300.0],["2021-03-01",46.38,48.19,46.28,47.98,189300.0],["2021-03-02",47.85,48.21,46.93,47.73,85600.0],["2021-03-03",48.24,50.22,47.78,48.78,118100.0],["2021-03-04",48.89,49.71,45.18,46.76,142100.0],["2021-03-05",48.36,48.36,43.81,47.75,137400.0],["2021-03-08",48.81,50.64,48.54,50.36,146900.0],["2021-03-09",50.72,51.47,48.71,50.55,156000.0],["2021-03-10",50.8,52.29,50.02,50.87,138600.0],["2021-03-11",51.72,52.37,48.31,49.91,194100.0],["2021-03-12",50.08,51.01,48.92,50.13,126700.0],["2021-03-15",49.41,50.51,48.84,49.16,145300.0],["2021-03-16",48.83,48.83,46.27,46.52,122700.0],["2021-03-17",46.31,48.35,45.98,48.12,100000.0],["2021-03-18",47.98,48.8,45.49,45.65,109200.0],["2021-03-19",45.71,47.22,44.06,46.91,232200.0],["2021-03-22",47.45,47.45,45.05,45.96,97100.0],["2021-03-23",44.82,45.59,42.78,43.17,101700.0],["2021-03-24",44.18,45.27,41.76,42.15,168900.0],["2021-03-25",41.28,45.12,40.7,45.08,207800.0],["2021-03-26",46.22,48.1,45.59,48.0,161000.0],["2021-03-29",47.73,48.85,45.48,45.49,104900.0],["2021-03-30",45.79,47.76,45.79,47.32,83100.0],["2021-03-31",47.44,48.95,47.42,47.5,140900.0],["2021-04-01",47.94,47.94,46.67,47.11,56900.0],["2021-04-05",47.86,48.06,45.05,46.57,191700.0],["2021-04-06",46.71,48.76,46.71,48.0,112800.0],["2021-04-07",48.56,48.82,46.78,46.97,64800.0],["2021-04-08",46.97,47.67,45.47,47.29,65200.0],["2021-04-09",47.78,48.78,46.72,48.67,81500.0],["2021-04-12",48.98,51.21,48.5,51.06,180200.0],["2021-04-13",50.42,50.88,47.58,48.74,146400.0],["2021-04-14",48.91,51.05,48.83,50.01,91700.0],["2021-04-15",50.56,50.56,49.26,49.64,82500.0],["2021-04-16",50.09,50.31,48.39,49.66,97300.0],["2021-04-19",49.59,49.65,45.5,46.1,210100.0],["2021-04-20",46.4,46.41,43.26,44.79,242700.0],["2021-04-21",45.18,46.76,45.18,46.1,137700.0],["2021-04-22",46.45,48.34,46.13,46.96,84800.0],["2021-04-23",46.89,49.3,46.89,48.75,98700.0],["2021-04-26",49.11,49.31,46.44,47.09,91000.0],["2021-04-27",47.22,51.11,46.53,50.81,217900.0],["2021-04-28",50.39,52.81,49.55,52.27,161900.0],["2021-04-29",52.97,53.56,50.8,51.43,79600.0],["2021-04-30",50.74,51.99,49.58,50.0,93200.0],["2021-05-03",51.0,53.15,50.19,52.92,165100.0],["2021-05-04",52.16,53.51,50.57,52.06,85000.0],["2021-05-05",52.39,54.12,51.61,52.35,98300.0],["2021-05-06",52.63,54.84,51.11,52.61,63500.0],["2021-05-07",52.13,56.61,52.13,56.45,123500.0],["2021-05-10",56.75,57.45,53.91,54.38,178500.0],["2021-05-11",52.18,53.97,49.62,52.55,124700.0],["2021-05-12",51.9,53.11,48.18,48.52,125600.0],["2021-05-13",49.13,52.76,49.13,52.21,117300.0],["2021-05-14",52.87,56.11,52.83,55.72,73900.0],["2021-05-17",55.43,57.77,54.82,57.62,109100.0],["2021-05-18",57.88,58.24,54.62,54.72,101200.0],["2021-05-19",54.73,54.73,51.33,53.42,114100.0],["2021-05-20",53.05,53.97,51.26,52.93,113800.0],["2021-05-21",53.86,55.49,52.86,53.28,83700.0],["2021-05-24",53.66,55.06,52.25,54.5,94400.0],["2021-05-25",54.55,56.61,53.09,53.44,85700.0],["2021-05-26",53.98,58.35,53.98,58.32,118700.0],["2021-05-27",60.37,60.37,54.06,56.63,203300.0],["2021-05-28",57.91,57.91,54.13,55.0,143500.0],["2021-06-01",55.78,58.17,54.77,58.07,196600.0],["2021-06-02",58.19,59.03,57.17,58.09,177500.0],["2021-06-03",57.35,58.87,55.83,57.99,117900.0],["2021-06-04",59.66,60.3,58.04,59.5,131800.0],["2021-06-07",59.65,62.15,59.5,62.15,176100.0],["2021-06-08",61.95,62.27,60.07,61.91,132600.0],["2021-06-09",61.76,62.43,59.12,61.85,163400.0],["2021-06-10",62.39,62.39,58.04,59.06,138900.0],["2021-06-11",59.6,62.35,59.6,62.33,77700.0],["2021-06-14",62.32,63.29,60.27,60.7,146700.0],["2021-06-15",60.63,60.63,56.48,57.59,103500.0],["2021-06-16",56.62,57.55,55.19,57.4,108500.0],["2021-06-17",57.34,57.99,53.7,55.66,139300.0],["2021-06-18",54.33,56.06,53.61,55.18,346700.0],["2021-06-21",56.13,58.45,55.74,57.54,125600.0],["2021-06-22",57.66,59.17,57.0,58.63,98600.0],["2021-06-23",58.25,60.35,57.55,59.87,75100.0],["2021-06-24",60.52,63.1,59.59,62.81,97900.0],["2021-06-25",63.77,66.0,63.46,63.62,320900.0],["2021-06-28",63.61,65.39,61.51,62.56,145400.0],["2021-06-29",62.63,63.35,61.68,62.32,86300.0],["2021-06-30",62.46,64.57,62.11,63.68,157300.0],["2021-07-01",64.03,65.2,63.74,64.41,77400.0],["2021-07-02",64.68,64.68,62.09,62.74,94200.0],["2021-07-06",62.34,62.34,58.01,59.92,88300.0],["2021-07-07",60.12,60.98,58.13,58.61,122900.0],["2021-07-08",57.0,58.83,55.1,57.8,147700.0],["2021-07-09",59.51,62.41,59.51,62.13,98300.0],["2021-07-12",61.41,63.25,61.02,62.79,107400.0],["2021-07-13",62.16,63.07,60.98,62.01,86900.0],["2021-07-14",62.02,63.48,61.18,61.18,71700.0],["2021-07-15",60.37,61.18,57.1,57.71,126200.0],["2021-07-16",59.25,59.73,55.43,55.58,102300.0],["2021-07-19",53.29,54.84,52.03,53.33,163500.0],["2021-07-20",53.68,57.41,52.72,56.45,119000.0],["2021-07-21",57.41,60.35,57.41,58.56,83600.0],["2021-07-22",58.57,59.21,56.11,56.64,69700.0],["2021-07-23",57.62,57.68,55.98,57.28,51500.0],["2021-07-26",58.05,59.49,57.22,58.51,66700.0],["2021-07-27",57.42,57.97,56.37,57.53,95800.0],["2021-07-28",58.09,59.26,56.17,56.76,70900.0],["2021-07-29",57.24,58.85,57.24,58.22,110200.0],["2021-07-30",57.62,60.09,56.93,57.45,55300.0],["2021-08-02",57.82,59.71,57.0,57.3,62700.0],["2021-08-03",57.92,58.1,55.1,57.4,99200.0],["2021-08-04",56.46,56.46,52.57,52.77,88300.0],["2021-08-05",53.21,56.45,53.21,55.34,69000.0],["2021-08-06",56.36,56.94,55.8,56.7,37000.0],["2021-08-09",56.13,56.42,54.5,55.3,47700.0],["2021-08-10",55.53,60.0,55.53,58.66,96900.0],["2021-08-11",58.73,60.73,58.27,60.69,73700.0],["2021-08-12",60.47,61.13,59.04,60.02,48000.0],["2021-08-13",60.02,60.02,58.17,58.67,56800.0],["2021-08-16",57.88,60.16,56.83,59.98,76300.0],["2021-08-17",58.81,59.6,56.18,58.25,121800.0],["2021-08-18",58.07,62.0,58.07,59.69,131600.0],["2021-08-19",58.13,60.46,57.3,59.93,83700.0],["2021-08-20",59.65,62.3,58.76,61.97,61900.0],["2021-08-23",62.98,63.92,61.22,62.73,111000.0],["2021-08-24",64.0,67.26,63.76,64.96,133900.0],["2021-08-25",65.0,65.32,63.37,63.92,64800.0],["2021-08-26",64.14,64.3,61.53,63.7,100700.0],["2021-08-27",63.31,66.22,63.17,65.59,142000.0],["2021-08-30",66.02,66.02,62.92,63.24,88400.0],["2021-08-31",63.02,63.77,60.33,62.03,110900.0],["2021-09-01",62.38,63.92,61.33,62.94,190900.0],["2021-09-02",61.98,62.02,56.8,57.75,266600.0],["2021-09-03",58.28,58.94,56.59,57.17,110900.0],["2021-09-07",57.34,58.32,55.6,55.7,162500.0],["2021-09-08",55.5,56.08,54.82,55.49,138200.0],["2021-09-09",57.18,60.86,56.84,60.62,504700.0],["2021-09-10",60.86,61.42,58.67,58.83,178900.0],["2021-09-13",59.38,59.38,57.84,58.53,174800.0],["2021-09-14",59.43,60.46,57.45,60.04,141700.0],["2021-09-15",59.93,60.7,59.28,59.94,130300.0],["2021-09-16",60.07,61.39,59.71,60.03,144500.0],["2021-09-17",60.57,61.3,58.41,58.98,463300.0],["2021-09-20",57.01,59.51,56.6,57.81,173000.0],["2021-09-21",58.3,59.62,57.05,58.97,99100.0],["2021-09-22",59.32,62.72,59.32,62.57,110900.0],["2021-09-23",62.72,64.98,62.61,62.67,133300.0],["2021-09-24",61.35,62.25,59.92,60.41,77400.0],["2021-09-27",60.46,63.95,60.46,63.13,140500.0],["2021-09-28",62.97,63.54,61.31,61.48,90200.0],["2021-09-29",61.98,62.91,60.98,62.23,75900.0],["2021-09-30",61.94,61.94,57.62,57.73,226400.0],["2021-10-01",58.39,60.77,57.57,59.9,181700.0],["2021-10-04",59.91,61.82,59.5,60.24,111300.0],["2021-10-05",60.98,62.09,60.09,60.32,131200.0],["2021-10-06",59.18,60.69,58.24,58.94,110300.0],["2021-10-07",59.9,62.08,59.9,60.96,103500.0],["2021-10-08",60.17,60.61,57.75,57.94,150700.0],["2021-10-11",58.11,59.15,56.22,56.28,134400.0],["2021-10-12",57.03,57.91,56.57,57.67,101900.0],["2021-10-13",57.59,59.58,57.59,59.25,107800.0],["2021-10-14",60.32,60.85,59.4,60.29,65200.0],["2021-10-15",61.95,62.54,59.61,59.75,65000.0],["2021-10-18",59.34,59.92,58.8,59.49,132200.0],["2021-10-19",59.58,59.58,57.66,58.43,121700.0],["2021-10-20",58.25,60.45,58.25,59.29,85000.0],["2021-10-21",59.89,62.31,59.89,60.72,78700.0],["2021-10-22",60.78,61.15,60.06,60.3,66200.0],["2021-10-25",60.48,62.22,60.3,62.07,110500.0],["2021-10-26",62.01,62.01,59.51,59.85,140100.0],["2021-10-27",59.61,60.41,58.7,58.72,114400.0],["2021-10-28",59.52,60.4,59.09,59.6,130800.0],["2021-10-29",59.31,60.87,58.28,60.59,234200.0],["2021-11-01",61.01,64.95,61.01,64.69,203700.0],["2021-11-02",64.62,64.64,63.03,63.87,101300.0],["2021-11-03",64.26,67.36,64.26,66.39,181300.0],["2021-11-04",67.01,68.01,65.86,67.27,128500.0],["2021-11-05",69.05,71.19,68.99,70.46,146700.0],["2021-11-08",70.94,71.13,69.41,70.3,84100.0],["2021-11-09",70.32,71.95,69.82,71.8,97600.0],["2021-11-10",71.03,71.91,69.33,69.83,80900.0],["2021-11-11",70.64,71.18,69.96,70.59,65000.0],["2021-11-12",70.84,71.47,69.28,71.19,75500.0],["2021-11-15",71.95,71.95,69.53,71.35,98800.0],["2021-11-16",71.39,72.53,69.96,72.51,136800.0],["2021-11-17",72.29,72.33,69.38,70.34,121800.0],["2021-11-18",71.56,73.72,71.19,73.49,181600.0],["2021-11-19",72.0,72.0,68.81,69.0,106900.0],["2021-11-22",70.03,72.09,69.07,71.35,146600.0],["2021-11-23",70.18,72.04,69.15,69.79,101000.0],["2021-11-24",68.13,68.76,66.75,67.3,104000.0],["2021-11-26",63.51,63.77,61.16,63.13,118500.0],["2021-11-29",65.38,66.39,61.8,63.54,164100.0],["2021-11-30",62.4,63.52,61.14,63.2,169000.0],["2021-12-01",65.59,68.02,60.98,61.24,149200.0],["2021-12-02",61.72,64.83,61.59,63.76,190700.0],["2021-12-03",66.73,67.5,64.04,65.57,253400.0],["2021-12-06",67.43,67.94,63.03,63.62,228500.0],["2021-12-07",65.31,67.63,64.52,65.27,169800.0],["2021-12-08",65.51,65.51,64.22,64.72,123700.0],["2021-12-09",64.12,65.0,63.21,63.28,133200.0],["2021-12-10",64.34,64.34,62.49,63.86,159200.0],["2021-12-13",64.25,64.25,60.18,61.16,211900.0],["2021-12-14",61.03,63.47,60.13,61.58,136900.0],["2021-12-15",61.34,62.77,59.46,62.19,168300.0],["2021-12-16",63.02,63.24,59.05,59.37,229300.0],["2021-12-17",59.08,60.01,57.25,59.42,502100.0],["2021-12-20",58.4,58.6,56.2,58.43,181600.0],["2021-12-21",59.6,60.79,59.03,59.91,120800.0],["2021-12-22",59.55,60.33,59.01,60.31,115200.0],["2021-12-23",60.82,61.05,59.27,59.82,116200.0],["2021-12-27",59.91,61.83,59.26,61.71,127700.0],["2021-12-28",61.4,63.53,61.4,62.54,128000.0],["2021-12-29",62.55,64.75,62.29,64.4,125500.0],["2021-12-30",64.28,66.03,64.14,64.33,112600.0],["2021-12-31",63.85,64.48,63.11,64.17,108500.0],["2022-01-03",64.55,67.49,63.23,63.57,163500.0],["2022-01-04",64.36,66.47,63.74,65.31,136100.0],["2022-01-05",64.86,65.84,62.52,62.66,106200.0],["2022-01-06",63.09,63.58,61.55,61.95,161600.0],["2022-01-07",61.5,62.92,59.81,60.2,149700.0],["2022-01-10",58.99,62.51,56.85,62.32,299100.0],["2022-01-11",63.19,65.19,61.8,64.07,150400.0],["2022-01-12",64.45,65.25,62.39,62.46,141400.0],["2022-01-13",63.22,64.68,62.73,63.4,111200.0],["2022-01-14",62.24,63.09,61.02,62.36,217300.0],["2022-01-18",62.97,63.29,60.8,61.09,162900.0],["2022-01-19",61.41,62.37,60.39,60.63,149200.0],["2022-01-20",60.76,62.73,57.77,57.83,216200.0],["2022-01-21",57.36,60.07,57.05,58.89,265900.0],["2022-01-24",58.23,65.11,57.73,64.71,316700.0],["2022-01-25",63.63,66.01,62.72,65.01,170400.0],["2022-01-26",65.0,65.83,61.46,62.04,234600.0],["2022-01-27",62.59,64.98,62.02,62.77,192400.0],["2022-01-28",62.53,63.26,60.94,62.94,123200.0],["2022-01-31",62.03,64.33,61.44,64.33,138000.0],["2022-02-01",64.17,65.36,63.5,65.24,91000.0],["2022-02-02",65.34,66.1,62.39,63.01,117700.0],["2022-02-03",62.57,64.72,61.86,62.13,143100.0],["2022-02-04",63.39,63.39,58.97,61.86,221400.0],["2022-02-07",64.05,67.47,63.9,66.42,199000.0],["2022-02-08",66.01,69.47,66.01,68.52,150100.0],["2022-02-09",69.11,69.93,68.38,69.26,95700.0],["2022-02-10",67.58,69.95,66.01,67.92,121800.0],["2022-02-11",68.34,69.71,65.64,66.49,106900.0],["2022-02-14",66.5,67.02,64.56,65.21,114300.0],["2022-02-15",65.66,68.03,65.66,67.78,86900.0],["2022-02-16",67.55,68.82,67.32,68.35,137300.0],["2022-02-17",67.81,68.42,66.05,66.37,78700.0],["2022-02-18",65.47,68.03,65.47,66.86,72000.0],["2022-02-22",66.15,66.96,62.88,63.16,190500.0],["2022-02-23",64.09,64.23,62.32,62.57,107800.0],["2022-02-24",61.21,65.05,59.55,64.76,224200.0],["2022-02-25",64.38,65.64,62.75,64.55,155000.0],["2022-02-28",64.15,65.21,62.85,64.15,211100.0],["2022-03-01",63.95,64.01,61.96,62.67,150300.0],["2022-03-02",63.47,66.5,63.47,66.22,215500.0],["2022-03-03",66.64,66.64,62.7,65.79,201500.0],["2022-03-04",64.58,64.58,62.48,64.49,166000.0],["2022-03-07",65.24,65.85,61.41,61.82,226200.0],["2022-03-08",62.51,64.72,61.26,62.85,244800.0],["2022-03-09",64.39,65.37,63.0,63.06,273100.0],["2022-03-10",65.5,71.74,65.0,70.49,299600.0],["2022-03-11",71.23,72.18,67.15,67.98,280500.0],["2022-03-14",67.92,68.09,65.08,65.52,202700.0],["2022-03-15",65.26,67.29,65.03,67.22,192300.0],["2022-03-16",68.1,72.34,68.1,70.22,214900.0],["2022-03-17",69.27,70.64,67.85,69.54,161700.0],["2022-03-18",68.87,71.42,68.3,71.2,503200.0],["2022-03-21",71.19,71.51,67.82,68.47,164700.0],["2022-03-22",69.58,71.1,68.44,69.94,155100.0],["2022-03-23",69.34,69.71,67.81,67.89,108400.0],["2022-03-24",68.41,69.15,67.04,68.29,114300.0],["2022-03-25",68.92,68.92,67.49,68.42,134300.0],["2022-03-28",68.1,68.33,66.4,68.1,158100.0],["2022-03-29",69.1,71.4,69.1,70.95,265600.0],["2022-03-30",70.62,70.71,66.33,66.56,136700.0],["2022-03-31",66.14,66.14,63.47,63.61,268400.0],["2022-04-01",63.99,64.28,62.19,63.88,349700.0],["2022-04-04",63.93,64.96,63.51,63.68,240500.0],["2022-04-05",63.15,63.57,61.63,62.69,212600.0],["2022-04-06",62.14,63.14,60.81,62.06,250800.0],["2022-04-07",61.85,63.76,61.17,63.55,215500.0],["2022-04-08",62.33,64.93,62.33,64.64,259200.0],["2022-04-11",64.78,66.83,64.78,65.74,260400.0],["2022-04-12",67.23,69.0,66.16,66.93,218200.0],["2022-04-13",67.1,69.44,67.1,68.59,184500.0],["2022-04-14",69.15,69.88,68.27,68.58,118900.0],["2022-04-18",68.83,70.35,68.5,69.25,214500.0],["2022-04-19",69.38,71.1,68.76,70.06,164400.0],["2022-04-20",70.74,71.78,69.03,69.17,152300.0],["2022-04-21",69.85,70.28,67.73,68.38,153600.0],["2022-04-22",67.31,67.78,65.14,65.29,160100.0],["2022-04-25",64.17,65.84,63.87,65.56,174600.0],["2022-04-26",64.55,66.18,64.55,65.0,237300.0],["2022-04-27",65.0,65.28,62.79,64.09,239000.0],["2022-04-28",64.82,65.75,63.27,64.65,143400.0],["2022-04-29",64.12,64.62,62.0,62.03,159600.0],["2022-05-02",62.02,64.94,62.02,64.77,193800.0],["2022-05-03",64.78,64.95,63.05,64.08,109700.0],["2022-05-04",63.91,65.56,62.67,65.0,134900.0],["2022-05-05",64.07,64.18,61.82,62.49,217600.0],["2022-05-06",62.3,62.3,59.85,60.66,152900.0],["2022-05-09",59.54,61.06,58.62,59.13,178500.0],["2022-05-10",60.29,61.53,57.73,59.31,176400.0],["2022-05-11",59.64,61.09,57.32,57.32,160600.0],["2022-05-12",57.14,59.64,56.92,58.58,232500.0],["2022-05-13",59.42,60.5,59.35,59.69,103800.0],["2022-05-16",59.04,60.21,57.94,59.39,110500.0],["2022-05-17",60.14,61.58,58.91,61.02,145800.0],["2022-05-18",59.22,59.22,55.42,56.89,271200.0],["2022-05-19",56.08,57.21,55.09,55.74,179500.0],["2022-05-20",56.13,56.42,53.84,56.14,270500.0],["2022-05-23",56.28,56.28,53.6,55.34,207000.0],["2022-05-24",54.17,54.17,50.01,50.96,292500.0],["2022-05-25",50.33,56.62,50.24,54.93,580900.0],["2022-05-26",57.53,61.27,56.13,59.33,385700.0],["2022-05-27",58.46,59.25,57.15,59.09,327400.0],["2022-05-31",58.18,59.25,56.13,56.31,325900.0],["2022-06-01",56.74,57.15,55.11,55.97,236800.0],["2022-06-02",55.94,58.2,55.92,57.24,199000.0],["2022-06-03",56.9,58.84,56.34,58.74,206200.0],["2022-06-06",59.29,59.86,57.55,59.24,265500.0],["2022-06-07",58.18,60.0,57.24,59.02,265600.0],["2022-06-08",58.64,59.43,57.18,58.18,170200.0],["2022-06-09",58.0,58.75,57.3,57.82,188300.0],["2022-06-10",56.83,57.99,54.42,54.93,225700.0],["2022-06-13",53.07,54.74,52.62,54.55,278000.0],["2022-06-14",54.35,55.25,53.78,54.4,190600.0],["2022-06-15",54.75,55.98,53.48,55.06,180600.0],["2022-06-16",53.44,53.44,52.05,52.89,226000.0],["2022-06-17",52.81,54.04,51.74,53.34,737600.0],["2022-06-21",54.7,56.47,54.04,55.2,201300.0],["2022-06-22",54.08,54.82,53.6,54.18,132000.0],["2022-06-23",54.24,54.36,52.88,54.28,181600.0],["2022-06-24",54.71,57.75,54.71,56.66,289900.0],["2022-06-27",56.92,57.27,55.92,56.61,167000.0],["2022-06-28",56.98,58.15,54.76,54.81,182700.0],["2022-06-29",54.82,54.82,52.44,52.65,260500.0],["2022-06-30",51.74,51.9,49.73,49.91,333900.0],["2022-07-01",49.34,50.35,48.55,49.53,217800.0],["2022-07-05",48.96,51.71,48.96,51.53,253800.0],["2022-07-06",50.97,51.14,48.54,49.32,194600.0],["2022-07-07",49.41,50.89,49.41,50.22,148500.0],["2022-07-08",50.13,51.04,49.37,50.14,122600.0],["2022-07-11",50.11,51.0,49.45,50.14,127000.0],["2022-07-12",49.69,51.24,49.49,49.97,112600.0],["2022-07-13",49.61,50.49,49.23,50.39,103200.0],["2022-07-14",49.57,50.95,49.31,50.85,152500.0],["2022-07-15",51.9,52.83,51.0,52.41,200300.0],["2022-07-18",52.8,55.74,52.8,54.21,185500.0],["2022-07-19",55.0,58.5,55.0,57.9,273000.0],["2022-07-20",57.18,59.28,57.18,59.14,172700.0],["2022-07-21",58.98,59.34,57.7,59.26,114200.0],["2022-07-22",59.15,60.97,57.92,58.71,219100.0],["2022-07-25",58.94,59.28,57.04,57.24,343900.0],["2022-07-26",55.89,55.89,53.08,53.49,234700.0],["2022-07-27",54.11,55.52,53.32,55.21,270200.0],["2022-07-28",55.31,56.46,54.7,56.34,163700.0],["2022-07-29",56.61,56.61,55.06,56.05,137400.0],["2022-08-01",55.76,58.72,55.56,58.56,317000.0],["2022-08-02",58.23,58.54,56.25,56.59,106800.0],["2022-08-03",57.16,58.98,56.95,58.87,112700.0],["2022-08-04",59.13,59.44,58.01,58.74,93600.0],["2022-08-05",57.87,59.12,57.87,58.85,78600.0],["2022-08-08",59.22,63.45,59.22,61.23,148800.0],["2022-08-09",60.93,60.93,58.7,59.44,79100.0],["2022-08-10",61.13,62.61,61.13,61.57,104400.0],["2022-08-11",62.53,63.8,62.39,63.04,146600.0],["2022-08-12",63.72,64.32,63.03,64.29,91600.0],["2022-08-15",63.47,64.07,62.28,63.65,91900.0],["2022-08-16",63.65,66.42,63.65,65.07,172400.0],["2022-08-17",63.74,65.02,62.53,64.47,120400.0],["2022-08-18",64.09,65.44,63.38,65.31,117400.0],["2022-08-19",64.99,65.16,63.32,64.75,109900.0],["2022-08-22",63.83,64.45,62.62,64.12,119300.0],["2022-08-23",64.13,65.94,63.7,63.9,131600.0],["2022-08-24",63.35,63.61,61.79,62.53,142500.0],["2022-08-25",62.01,65.09,61.78,64.27,123800.0],["2022-08-26",64.8,65.06,62.25,62.4,96900.0],["2022-08-29",61.87,62.85,61.59,61.75,113900.0],["2022-08-30",59.81,60.88,57.4,58.24,283400.0],["2022-08-31",58.37,58.37,56.55,56.58,239800.0],["2022-09-01",51.33,52.09,45.96,46.16,519700.0],["2022-09-02",45.78,46.12,42.72,43.01,404700.0],["2022-09-06",43.73,45.64,42.71,44.28,281800.0],["2022-09-07",44.41,46.57,43.93,46.44,240700.0],["2022-09-08",47.06,47.48,45.62,47.29,258100.0],["2022-09-09",47.29,49.56,47.29,49.37,240100.0],["2022-09-12",49.62,51.08,49.29,49.63,218300.0],["2022-09-13",47.7,48.77,46.83,46.87,229300.0],["2022-09-14",47.1,47.1,44.78,45.02,211700.0],["2022-09-15",44.57,46.56,44.57,45.31,208900.0],["2022-09-16",44.42,45.77,44.4,44.87,348500.0],["2022-09-19",44.23,46.11,44.23,45.99,187400.0],["2022-09-20",45.23,45.41,43.1,43.86,211400.0],["2022-09-21",44.27,45.21,43.7,43.88,168100.0],["2022-09-22",43.64,43.64,42.04,42.13,176200.0],["2022-09-23",41.38,41.9,40.62,41.7,186900.0],["2022-09-26",41.45,42.32,40.52,40.6,152600.0],["2022-09-27",41.14,41.69,40.37,41.14,125700.0],["2022-09-28",41.31,42.61,41.31,42.11,144200.0],["2022-09-29",41.37,41.37,39.6,40.19,130100.0],["2022-09-30",39.34,40.48,37.54,39.32,298600.0],["2022-10-03",40.12,40.89,38.82,40.16,204500.0],["2022-10-04",41.16,43.1,41.16,42.82,244300.0],["2022-10-05",42.01,42.38,40.98,41.98,133800.0],["2022-10-06",41.53,42.5,41.39,41.65,122800.0],["2022-10-07",41.08,41.67,40.53,41.48,179500.0],["2022-10-10",41.81,42.31,40.29,41.18,134700.0],["2022-10-11",41.0,42.39,40.54,41.2,131300.0],["2022-10-12",41.18,41.48,40.51,40.93,118900.0],["2022-10-13",40.09,41.93,39.12,41.49,150400.0],["2022-10-14",41.66,41.66,40.39,40.46,121000.0],["2022-10-17",41.31,42.17,41.17,41.9,133400.0],["2022-10-18",42.83,43.73,42.35,42.66,102300.0],["2022-10-19",42.11,42.24,41.28,41.94,102800.0],["2022-10-20",41.91,43.49,41.67,41.79,120100.0],["2022-10-21",42.18,43.35,41.76,43.25,73400.0],["2022-10-24",43.35,43.94,41.93,43.76,110200.0],["2022-10-25",43.76,46.5,43.76,46.21,95500.0],["2022-10-26",46.21,48.1,46.0,46.63,135900.0],["2022-10-27",47.24,48.15,46.8,47.39,150600.0],["2022-10-28",47.3,47.86,46.2,47.82,119900.0],["2022-10-31",47.58,47.97,46.65,47.04,193400.0],["2022-11-01",47.66,47.66,46.36,46.65,128800.0],["2022-11-02",46.21,46.59,43.73,43.8,130400.0],["2022-11-03",43.68,45.79,43.0,45.12,117600.0],["2022-11-04",46.01,46.64,44.82,45.65,78000.0],["2022-11-07",45.89,46.4,44.76,46.21,113800.0],["2022-11-08",46.7,46.74,45.17,45.81,75100.0],["2022-11-09",45.51,45.62,42.8,42.93,111500.0],["2022-11-10",45.33,48.06,45.33,47.81,150100.0],["2022-11-11",48.11,49.72,47.94,48.86,108500.0],["2022-11-14",48.48,49.49,48.09,48.3,95900.0],["2022-11-15",50.02,51.77,49.98,50.47,106200.0],["2022-11-16",49.34,49.81,47.8,49.4,106800.0],["2022-11-17",48.54,51.35,48.15,50.66,150800.0],["2022-11-18",52.43,52.69,50.64,51.39,141000.0],["2022-11-21",50.73,50.9,49.8,50.0,151200.0],["2022-11-22",51.42,53.0,50.07,52.8,108600.0],["2022-11-23",52.18,52.46,51.8,52.28,77700.0],["2022-11-25",52.52,52.88,52.01,52.14,35900.0],["2022-11-28",51.54,53.25,51.32,52.66,132900.0],["2022-11-29",52.23,53.22,51.92,52.29,115700.0],["2022-11-30",52.42,53.15,51.57,52.2,211800.0],["2022-12-01",52.03,52.07,48.01,48.41,224600.0],["2022-12-02",46.34,47.54,43.57,45.61,338800.0],["2022-12-05",44.53,45.23,43.38,43.7,197700.0],["2022-12-06",43.7,44.02,42.86,43.74,222200.0],["2022-12-07",43.32,46.28,43.32,45.93,214600.0],["2022-12-08",46.26,47.04,44.72,45.12,179500.0],["2022-12-09",44.52,45.12,42.78,42.81,119700.0],["2022-12-12",42.49,43.49,42.09,43.41,152100.0],["2022-12-13",45.26,46.08,43.93,44.39,149000.0],["2022-12-14",44.64,45.02,43.49,44.33,122100.0],["2022-12-15",43.33,43.33,42.08,42.37,122600.0],["2022-12-16",41.58,42.22,40.79,40.83,639300.0],["2022-12-19",40.99,42.08,40.77,41.8,144700.0],["2022-12-20",41.9,42.53,41.02,42.35,205700.0],["2022-12-21",43.17,43.85,42.74,43.79,131500.0],["2022-12-22",43.3,43.53,42.04,43.52,111800.0],["2022-12-23",43.47,44.33,43.03,44.17,78300.0],["2022-12-27",44.57,45.52,43.95,45.42,88400.0],["2022-12-28",45.34,45.34,44.13,44.3,85600.0],["2022-12-29",44.8,46.05,44.8,45.52,122500.0],["2022-12-30",45.12,46.4,45.12,46.02,119900.0],["2023-01-03",46.11,46.75,44.9,44.91,153900.0],["2023-01-04",45.34,45.98,44.81,44.92,161300.0],["2023-01-05",44.32,44.32,42.01,43.72,210700.0],["2023-01-06",44.39,45.04,43.6,45.0,234800.0],["2023-01-09",44.93,45.58,43.99,44.51,178000.0],["2023-01-10",44.15,46.14,44.15,45.91,131200.0],["2023-01-11",46.05,47.84,46.05,47.37,178600.0],["2023-01-12",47.87,48.23,46.78,47.83,148600.0],["2023-01-13",46.98,48.37,46.98,47.92,87100.0],["2023-01-17",47.92,47.93,46.31,46.45,121900.0],["2023-01-18",46.77,48.13,45.78,45.87,127000.0],["2023-01-19",45.53,45.91,44.67,45.11,79500.0],["2023-01-20",45.25,46.24,44.82,45.3,132000.0],["2023-01-23",45.34,46.39,45.34,46.15,149700.0],["2023-01-24",45.88,46.06,44.85,44.85,115300.0],["2023-01-25",44.4,46.72,44.15,46.56,112300.0],["2023-01-26",46.87,48.46,46.87,47.73,126000.0],["2023-01-27",47.74,48.09,46.94,47.76,137500.0],["2023-01-30",47.21,48.71,47.21,47.71,148500.0],["2023-01-31",48.21,49.82,48.07,48.29,179300.0],["2023-02-01",48.45,49.8,47.59,49.01,170200.0],["2023-02-02",49.5,50.82,48.58,50.33,174800.0],["2023-02-03",49.7,51.04,49.26,49.46,122800.0],["2023-02-06",49.47,49.95,48.04,48.21,141000.0],["2023-02-07",48.0,48.89,47.58,48.51,127100.0],["2023-02-08",47.75,47.75,46.15,46.39,112600.0],["2023-02-09",47.21,47.56,45.38,45.52,173200.0],["2023-02-10",45.08,45.9,44.37,45.79,116000.0],["2023-02-13",45.79,47.21,45.56,46.77,119400.0],["2023-02-14",46.64,47.38,46.04,46.52,132300.0],["2023-02-15",46.36,47.9,46.08,47.37,161900.0],["2023-02-16",46.9,48.0,46.28,46.28,185000.0],["2023-02-17",46.57,47.42,46.44,46.85,156800.0],["2023-02-21",46.19,46.45,44.44,44.48,167300.0],["2023-02-22",44.59,45.77,44.59,45.09,119600.0],["2023-02-23",45.42,46.04,44.57,45.53,147600.0],["2023-02-24",44.69,45.04,44.2,44.59,135500.0],["2023-02-27",45.19,45.23,44.07,44.43,110900.0],["2023-02-28",44.48,46.0,44.48,44.97,148700.0],["2023-03-01",44.52,45.69,44.48,45.4,166200.0],["2023-03-02",45.3,46.88,45.0,46.85,185200.0],["2023-03-03",47.01,48.11,46.35,48.07,182000.0],["2023-03-06",48.25,48.25,45.77,46.2,270700.0],["2023-03-07",46.43,47.65,46.43,47.52,218400.0],["2023-03-08",47.71,48.22,46.76,47.75,231500.0],["2023-03-09",42.0,43.31,40.51,41.3,644400.0],["2023-03-10",40.59,43.48,39.66,41.84,308700.0],["2023-03-13",40.79,40.79,37.29,37.38,288000.0],["2023-03-14",38.56,38.56,36.14,36.49,258000.0],["2023-03-15",35.14,36.98,34.82,36.45,287400.0],["2023-03-16",36.13,38.0,35.77,37.26,254000.0],["2023-03-17",36.75,36.94,35.62,35.74,586000.0],["2023-03-20",36.27,37.26,35.89,36.42,269300.0],["2023-03-21",37.3,38.29,36.42,36.44,144700.0],["2023-03-22",36.52,36.9,35.17,35.23,220700.0],["2023-03-23",35.6,35.98,34.52,34.83,260900.0],["2023-03-24",34.43,35.54,33.85,35.24,214800.0],["2023-03-27",35.86,35.86,33.54,33.72,231200.0],["2023-03-28",35.04,37.01,34.95,36.28,258900.0],["2023-03-29",36.95,36.95,35.53,36.71,181100.0],["2023-03-30",37.16,37.5,36.24,36.72,161700.0],["2023-03-31",37.08,37.32,36.24,36.88,183700.0],["2023-04-03",36.76,37.68,36.39,37.6,255400.0],["2023-04-04",37.69,37.82,36.62,37.22,241600.0],["2023-04-05",36.89,36.89,35.78,36.4,122500.0],["2023-04-06",36.08,36.31,35.6,36.17,108100.0],["2023-04-10",35.82,37.3,35.82,36.89,155000.0],["2023-04-11",37.28,37.95,37.06,37.6,137700.0],["2023-04-12",37.98,38.26,36.06,36.29,108400.0],["2023-04-13",36.5,36.68,35.87,35.94,131200.0],["2023-04-14",36.38,37.54,36.13,36.34,113400.0],["2023-04-17",36.4,36.66,36.0,36.24,120500.0],["2023-04-18",36.44,36.52,35.68,36.27,109100.0],["2023-04-19",36.05,36.4,35.94,36.13,82400.0],["2023-04-20",35.78,36.9,35.78,36.32,115000.0],["2023-04-21",36.39,36.61,36.06,36.41,132800.0],["2023-04-24",36.49,36.83,36.0,36.13,89900.0],["2023-04-25",35.64,35.78,34.29,34.61,193100.0],["2023-04-26",34.32,35.44,34.32,34.81,116500.0],["2023-04-27",34.85,35.16,34.48,34.77,142000.0],["2023-04-28",34.65,35.06,34.48,34.66,165600.0],["2023-05-01",34.69,35.0,33.81,33.93,159600.0],["2023-05-02",33.7,33.7,32.17,33.17,141600.0],["2023-05-03",33.11,33.43,32.28,32.39,160700.0],["2023-05-04",32.31,32.31,30.48,30.7,134800.0],["2023-05-05",31.4,31.98,31.13,31.96,114200.0],["2023-05-08",32.33,32.33,31.24,31.39,88600.0],["2023-05-09",31.15,31.65,30.78,31.52,105600.0],["2023-05-10",32.2,32.2,30.36,30.61,309600.0],["2023-05-11",30.68,30.94,30.41,30.79,181100.0],["2023-05-12",31.14,31.14,29.88,30.47,185200.0],["2023-05-15",30.58,30.77,30.17,30.5,199300.0],["2023-05-16",30.25,30.45,29.79,29.81,135900.0],["2023-05-17",29.81,31.19,29.61,31.11,239100.0],["2023-05-18",31.04,31.56,30.58,31.51,205700.0],["2023-05-19",31.41,31.46,29.18,30.08,232700.0],["2023-05-22",30.24,30.36,29.54,29.62,216800.0],["2023-05-23",29.62,30.6,29.5,30.0,187000.0],["2023-05-24",30.79,31.27,29.49,29.77,347400.0],["2023-05-25",23.15,23.15,19.47,20.19,727000.0],["2023-05-26",19.91,20.21,18.93,19.19,565300.0],["2023-05-30",19.27,19.53,17.96,18.38,629400.0],["2023-05-31",19.09,20.63,17.95,18.03,654900.0],["2023-06-01",18.03,18.67,17.52,17.88,553600.0],["2023-06-02",18.26,19.08,18.14,18.9,382200.0],["2023-06-05",18.01,18.6,17.31,18.29,853900.0],["2023-06-06",18.83,20.94,18.39,20.31,555800.0],["2023-06-07",20.54,21.79,20.5,21.62,366000.0],["2023-06-08",21.64,21.89,20.73,21.61,409000.0],["2023-06-09",21.59,22.27,20.37,20.99,345900.0],["2023-06-12",21.0,21.88,20.78,21.44,451700.0],["2023-06-13",21.55,21.96,21.19,21.74,453100.0],["2023-06-14",22.32,22.86,21.66,21.95,579500.0],["2023-06-15",22.28,23.97,22.0,23.77,766100.0],["2023-06-16",23.82,23.82,22.7,23.27,3553200.0],["2023-06-20",23.13,23.92,22.95,23.61,525500.0],["2023-06-21",23.63,24.09,23.29,23.64,470600.0],["2023-06-22",23.53,24.46,23.28,24.42,461200.0],["2023-06-23",24.22,24.73,23.74,23.93,525700.0],["2023-06-26",25.0,26.44,24.89,25.77,449200.0],["2023-06-27",25.57,26.27,25.32,25.55,427300.0],["2023-06-28",25.25,25.25,23.72,24.26,291600.0],["2023-06-29",24.23,25.61,24.23,25.36,326400.0],["2023-06-30",25.24,25.28,24.06,25.04,387700.0],["2023-07-03",25.12,26.61,24.86,26.6,186500.0],["2023-07-05",26.1,26.34,25.59,25.63,308800.0],["2023-07-06",25.06,25.48,24.66,24.92,181400.0],["2023-07-07",24.89,25.53,24.78,25.28,252800.0],["2023-07-10",25.18,26.16,25.18,25.49,214700.0],["2023-07-11",25.59,26.44,25.49,26.4,188200.0],["2023-07-12",26.93,27.22,26.19,26.5,220000.0],["2023-07-13",26.69,26.69,25.97,26.0,237600.0],["2023-07-14",25.82,25.82,25.2,25.5,171800.0],["2023-07-17",25.38,25.91,25.09,25.12,249300.0],["2023-07-18",25.08,25.85,24.39,24.49,162200.0],["2023-07-19",24.78,25.05,24.2,24.63,231400.0],["2023-07-20",24.68,24.68,24.0,24.59,196300.0],["2023-07-21",24.81,24.81,23.95,23.97,138100.0],["2023-07-24",24.17,24.58,23.88,24.58,162900.0],["2023-07-25",24.5,25.41,24.3,25.34,173100.0],["2023-07-26",25.36,27.69,25.36,27.62,305600.0],["2023-07-27",27.5,28.13,26.89,27.12,209100.0],["2023-07-28",27.27,28.08,27.12,27.75,175800.0],["2023-07-31",27.77,28.52,27.77,28.21,186600.0],["2023-08-01",27.86,28.06,27.53,27.91,191000.0],["2023-08-02",27.48,28.66,27.42,28.41,177600.0],["2023-08-03",28.4,29.53,28.26,28.7,183300.0],["2023-08-04",28.96,29.44,28.56,29.28,120900.0],["2023-08-07",29.34,29.85,29.07,29.21,189500.0],["2023-08-08",29.0,29.65,28.75,28.93,149400.0],["2023-08-09",29.08,29.08,28.01,28.45,213700.0],["2023-08-10",28.76,29.16,27.99,28.07,160100.0],["2023-08-11",28.0,28.83,27.97,28.65,199300.0],["2023-08-14",28.58,28.95,28.11,28.95,124100.0],["2023-08-15",28.46,29.3,27.99,29.23,150000.0],["2023-08-16",29.14,29.96,29.14,29.71,191200.0],["2023-08-17",29.72,30.35,29.35,30.1,143900.0],["2023-08-18",29.83,30.91,29.83,30.1,134500.0],["2023-08-21",30.14,30.43,29.96,30.16,137100.0],["2023-08-22",29.69,30.17,29.06,29.26,227800.0],["2023-08-23",28.76,29.21,28.47,29.17,235400.0],["2023-08-24",28.92,29.52,27.66,27.86,421500.0],["2023-08-25",28.18,28.44,26.59,26.93,224400.0],["2023-08-28",26.91,28.05,26.91,27.46,147800.0],["2023-08-29",27.31,28.3,26.96,28.28,265800.0],["2023-08-30",28.33,29.28,28.27,29.16,225500.0],["2023-08-31",33.35,34.31,31.41,34.28,702500.0],["2023-09-01",35.0,35.47,33.21,33.57,301300.0],["2023-09-05",33.0,33.23,30.98,31.19,292300.0],["2023-09-06",30.99,31.31,30.21,30.59,212400.0],["2023-09-07",30.6,31.06,30.17,30.69,268100.0],["2023-09-08",30.68,30.68,29.7,29.79,179200.0],["2023-09-11",29.83,30.94,29.65,30.12,189500.0],["2023-09-12",30.18,30.62,29.82,29.84,170900.0],["2023-09-13",29.78,29.94,29.07,29.89,218200.0],["2023-09-14",30.16,31.18,30.16,30.94,141600.0],["2023-09-15",30.64,30.96,30.13,30.34,1017900.0],["2023-09-18",30.04,30.04,29.05,29.66,256000.0],["2023-09-19",29.53,31.09,29.4,30.76,233700.0],["2023-09-20",30.97,31.4,30.1,30.1,148600.0],["2023-09-21",29.9,30.52,29.9,30.05,173900.0],["2023-09-22",30.31,30.31,28.78,28.81,124700.0],["2023-09-25",28.38,29.55,28.22,29.4,140400.0],["2023-09-26",29.17,29.6,28.49,28.57,119400.0],["2023-09-27",28.72,29.27,28.62,28.98,107100.0],["2023-09-28",28.94,30.06,28.94,29.81,165900.0],["2023-09-29",30.39,31.29,29.92,30.82,159000.0],["2023-10-02",30.69,31.21,30.11,31.02,170500.0],["2023-10-03",31.0,31.0,29.85,30.27,87900.0],["2023-10-04",30.42,30.6,29.62,29.8,86500.0],["2023-10-05",29.65,29.68,28.17,28.57,175800.0],["2023-10-06",28.33,29.28,27.6,28.86,93900.0],["2023-10-09",28.38,29.27,28.34,28.91,129900.0],["2023-10-10",29.04,30.29,29.04,30.21,127800.0],["2023-10-11",30.17,30.24,29.35,29.91,102700.0],["2023-10-12",29.92,29.92,27.2,27.81,177600.0],["2023-10-13",27.84,28.0,26.99,27.24,77500.0],["2023-10-16",27.73,29.68,27.64,29.15,207400.0],["2023-10-17",28.99,30.79,28.99,30.18,131600.0],["2023-10-18",29.82,30.32,29.32,29.95,103000.0],["2023-10-19",29.74,29.74,28.55,28.59,74900.0],["2023-10-20",28.6,29.0,28.15,28.71,84100.0],["2023-10-23",28.5,28.5,27.09,27.15,173300.0],["2023-10-24",27.38,28.32,27.1,27.21,101600.0],["2023-10-25",27.16,27.71,26.9,27.4,86800.0],["2023-10-26",27.53,27.85,26.31,26.42,86100.0],["2023-10-27",26.35,26.35,25.49,25.91,138900.0],["2023-10-30",26.27,27.21,25.96,27.0,168300.0],["2023-10-31",26.69,27.41,26.18,27.41,81300.0],["2023-11-01",27.23,27.8,26.23,26.6,125400.0],["2023-11-02",27.0,28.49,26.88,28.4,88700.0],["2023-11-03",29.21,30.76,29.21,29.88,100200.0],["2023-11-06",29.6,30.0,28.62,29.38,73400.0],["2023-11-07",29.2,29.81,29.0,29.51,71100.0],["2023-11-08",29.26,29.84,28.96,29.44,90400.0],["2023-11-09",29.64,29.83,28.83,29.17,95000.0],["2023-11-10",29.17,29.37,27.92,29.05,91800.0],["2023-11-13",28.76,29.16,28.32,28.35,84600.0],["2023-11-14",29.82,30.76,29.6,30.68,221000.0],["2023-11-15",31.04,32.0,30.79,31.86,154400.0],["2023-11-16",31.75,31.76,30.06,30.19,116200.0],["2023-11-17",30.82,31.68,30.05,31.49,128400.0],["2023-11-20",31.29,31.92,31.03,31.9,95900.0],["2023-11-21",31.35,31.73,30.8,30.96,177600.0],["2023-11-22",31.14,31.68,31.02,31.23,103400.0],["2023-11-24",31.51,31.64,31.15,31.48,52500.0],["2023-11-27",31.45,32.86,31.3,32.36,225400.0],["2023-11-28",32.14,32.74,31.41,32.32,74700.0],["2023-11-29",33.45,37.36,32.76,37.24,303900.0],["2023-11-30",37.39,37.89,36.74,37.37,386900.0],["2023-12-01",30.6,31.48,28.75,31.36,661100.0],["2023-12-04",31.02,32.58,31.0,32.58,234100.0],["2023-12-05",31.98,31.98,29.49,29.69,194900.0],["2023-12-06",29.89,30.71,29.36,29.48,167900.0],["2023-12-07",29.42,31.89,29.33,31.88,148500.0],["2023-12-08",31.81,31.96,30.42,30.49,115400.0],["2023-12-11",30.93,31.0,30.03,30.76,122100.0],["2023-12-12",30.52,30.52,28.95,29.53,168600.0],["2023-12-13",29.67,32.44,29.1,32.19,170200.0],["2023-12-14",33.17,35.16,32.99,34.91,224900.0],["2023-12-15",36.36,36.36,34.13,35.21,501100.0],["2023-12-18",35.37,35.37,33.77,34.01,160500.0],["2023-12-19",34.31,35.49,34.07,35.4,126200.0],["2023-12-20",35.18,35.63,33.08,33.23,131800.0],["2023-12-21",33.72,34.28,33.72,34.1,57900.0],["2023-12-22",33.77,34.05,33.21,33.66,71900.0],["2023-12-26",33.92,35.05,33.21,35.01,88100.0],["2023-12-27",35.16,35.95,35.02,35.93,89900.0],["2023-12-28",35.65,36.47,35.58,36.04,88600.0],["2023-12-29",36.21,36.51,35.12,35.21,121600.0],["2024-01-02",34.9,35.79,34.3,34.48,132700.0],["2024-01-03",33.89,33.98,31.82,32.09,122500.0],["2024-01-04",31.63,32.16,31.6,31.85,116600.0],["2024-01-05",31.48,32.43,30.87,31.06,193600.0],["2024-01-08",25.58,30.97,25.57,30.72,314400.0],["2024-01-09",29.98,29.98,28.42,28.86,162100.0],["2024-01-10",28.61,30.1,28.61,29.77,109900.0],["2024-01-11",29.28,29.51,28.01,28.49,121300.0],["2024-01-12",28.64,29.39,27.73,27.89,84400.0],["2024-01-16",27.38,27.62,26.75,27.39,224900.0],["2024-01-17",26.89,27.7,26.89,27.58,95800.0],["2024-01-18",27.7,27.7,26.68,27.32,157400.0],["2024-01-19",27.5,27.5,26.68,26.92,145600.0],["2024-01-22",27.08,27.81,27.08,27.76,85400.0],["2024-01-23",28.28,28.58,27.45,27.87,82600.0],["2024-01-24",28.5,28.63,27.64,28.04,125000.0],["2024-01-25",28.72,28.75,28.08,28.42,56200.0],["2024-01-26",28.73,28.77,28.13,28.76,64200.0],["2024-01-29",28.75,28.75,27.73,28.44,74900.0],["2024-01-30",27.95,28.46,27.72,28.26,65200.0],["2024-01-31",28.15,28.44,27.46,27.78,201200.0],["2024-02-01",28.0,29.23,27.44,29.17,145200.0],["2024-02-02",28.32,29.33,27.99,28.81,86400.0],["2024-02-05",28.2,28.23,27.54,28.06,95700.0],["2024-02-06",28.02,28.79,27.99,28.47,70800.0],["2024-02-07",28.3,28.3,27.6,28.0,97600.0],["2024-02-08",28.29,29.57,27.91,29.5,103100.0],["2024-02-09",29.41,30.09,28.96,29.75,82200.0],["2024-02-12",29.75,32.23,29.75,31.91,100300.0],["2024-02-13",30.52,30.73,29.65,30.05,142500.0],["2024-02-14",30.7,30.7,29.61,30.35,79700.0],["2024-02-15",30.83,32.47,30.83,32.27,89200.0],["2024-02-16",31.85,32.48,31.44,32.3,80400.0],["2024-02-20",31.92,31.92,30.02,30.73,98200.0],["2024-02-21",30.38,31.22,30.09,31.08,75000.0],["2024-02-22",31.14,31.51,30.53,30.75,57100.0],["2024-02-23",30.68,31.67,30.68,31.32,80200.0],["2024-02-26",31.31,31.98,30.98,31.54,102700.0],["2024-02-27",31.82,32.5,31.71,31.94,60400.0],["2024-02-28",31.21,31.93,30.84,30.98,70200.0],["2024-02-29",31.67,32.09,31.23,31.92,89600.0],["2024-03-01",31.98,32.42,31.39,31.73,79700.0],["2024-03-04",31.93,31.93,30.93,31.4,111400.0],["2024-03-05",29.66,29.82,27.57,29.68,155000.0],["2024-03-06",29.56,29.56,27.2,28.62,188200.0],["2024-03-07",28.94,29.4,28.13,29.27,153300.0],["2024-03-08",25.0,28.79,24.95,26.49,471600.0],["2024-03-11",25.74,26.47,24.61,25.33,234100.0],["2024-03-12",24.92,26.45,24.74,25.78,150800.0],["2024-03-13",25.84,26.82,25.84,26.26,108800.0],["2024-03-14",25.85,25.97,24.34,24.55,138700.0],["2024-03-15",24.37,25.07,24.26,24.93,177800.0],["2024-03-18",25.07,25.1,24.48,24.53,106300.0],["2024-03-19",24.24,26.02,24.22,26.01,109800.0],["2024-03-20",25.99,27.43,25.99,27.13,121800.0],["2024-03-21",27.04,27.7,26.67,27.22,173800.0],["2024-03-22",27.13,27.51,26.84,26.86,77400.0],["2024-03-25",26.86,27.68,25.56,25.6,65800.0],["2024-03-26",25.74,25.97,25.36,25.76,90600.0],["2024-03-27",26.24,27.14,26.24,27.13,142100.0],["2024-03-28",27.27,28.55,27.27,28.14,230500.0],["2024-04-01",28.33,28.37,27.39,27.79,120000.0],["2024-04-02",27.11,27.25,26.5,27.17,126500.0],["2024-04-03",26.99,27.76,26.91,27.72,101200.0],["2024-04-04",28.22,28.22,26.53,26.91,107300.0],["2024-04-05",26.83,26.83,25.95,26.26,103900.0],["2024-04-08",26.48,27.97,26.47,27.39,148900.0],["2024-04-09",27.67,28.11,27.04,27.81,101300.0],["2024-04-10",26.87,26.99,26.01,26.38,135300.0],["2024-04-11",26.84,26.92,26.2,26.42,102400.0],["2024-04-12",26.19,26.74,25.81,26.09,78500.0],["2024-04-15",26.33,26.42,25.63,25.63,85000.0],["2024-04-16",25.5,25.65,25.01,25.16,128100.0],["2024-04-17",25.48,25.64,25.04,25.4,108100.0],["2024-04-18",25.41,25.84,25.15,25.33,99900.0],["2024-04-19",25.15,25.93,25.15,25.61,90700.0],["2024-04-22",25.77,26.48,25.39,25.93,86300.0],["2024-04-23",26.14,26.93,26.14,26.77,71400.0],["2024-04-24",26.51,26.7,26.05,26.55,110800.0],["2024-04-25",26.18,26.24,25.68,26.08,88200.0],["2024-04-26",26.41,26.79,25.95,26.2,121900.0],["2024-04-29",26.38,26.98,25.89,26.03,141900.0],["2024-04-30",25.56,25.87,25.28,25.31,155300.0],["2024-05-01",25.3,26.43,25.3,25.75,84700.0],["2024-05-02",26.26,26.26,24.88,25.11,288000.0],["2024-05-03",25.8,26.12,24.42,24.43,91800.0],["2024-05-06",24.58,25.84,24.58,25.81,118600.0],["2024-05-07",26.02,26.29,25.61,25.72,133200.0],["2024-05-08",25.23,26.3,25.18,26.3,73400.0],["2024-05-09",26.18,26.98,26.18,26.86,70100.0],["2024-05-10",27.02,27.03,26.26,26.49,75700.0],["2024-05-13",27.02,27.88,26.66,26.67,132800.0],["2024-05-14",27.47,27.54,26.41,26.66,119500.0],["2024-05-15",27.08,27.08,26.35,26.7,97300.0],["2024-05-16",26.78,27.15,26.61,26.98,81900.0],["2024-05-17",26.98,27.25,26.67,27.03,67400.0],["2024-05-20",27.02,27.39,26.96,27.18,122300.0],["2024-05-21",27.18,27.36,26.96,27.21,92400.0],["2024-05-22",26.81,27.18,25.72,26.12,171100.0],["2024-05-23",25.9,26.33,25.19,26.0,156600.0],["2024-05-24",26.35,26.86,25.75,26.53,110900.0],["2024-05-28",26.65,27.1,26.49,26.99,164100.0],["2024-05-29",26.64,27.55,26.5,26.98,155400.0],["2024-05-30",27.34,28.11,26.75,27.3,325500.0],["2024-05-31",32.37,33.61,27.75,28.5,719600.0],["2024-06-03",28.65,30.21,28.32,29.38,259900.0],["2024-06-04",28.87,28.87,27.17,27.33,179600.0],["2024-06-05",27.56,28.27,27.21,28.05,105200.0],["2024-06-06",28.03,28.13,27.43,27.5,98100.0],["2024-06-07",27.14,27.53,26.07,26.08,154400.0],["2024-06-10",25.74,26.28,25.56,25.78,95300.0],["2024-06-11",25.73,25.73,25.13,25.46,95800.0],["2024-06-12",26.38,26.43,25.28,25.31,114900.0],["2024-06-13",25.16,25.26,24.46,24.78,113000.0],["2024-06-14",24.44,24.63,24.02,24.34,119800.0],["2024-06-17",24.31,24.57,23.65,24.44,180800.0],["2024-06-18",24.68,24.85,23.21,23.7,189200.0],["2024-06-20",23.85,24.55,23.85,24.39,112700.0],["2024-06-21",24.43,25.84,24.43,24.73,447300.0],["2024-06-24",25.03,25.59,24.97,25.21,106100.0],["2024-06-25",25.18,25.22,24.61,25.16,113400.0],["2024-06-26",24.99,25.35,24.82,25.04,121600.0],["2024-06-27",24.84,24.95,24.39,24.55,256700.0],["2024-06-28",24.62,25.86,24.62,25.86,317400.0],["2024-07-01",25.79,25.9,24.32,24.34,174800.0],["2024-07-02",24.25,24.41,23.41,23.45,173500.0],["2024-07-03",23.61,24.61,23.45,24.4,88600.0],["2024-07-05",24.4,24.58,23.68,24.13,170100.0],["2024-07-08",24.46,25.29,24.38,25.2,80700.0],["2024-07-09",25.11,25.11,24.49,24.98,95400.0],["2024-07-10",25.11,25.11,24.64,24.88,88600.0],["2024-07-11",25.68,27.84,25.44,27.25,233200.0],["2024-07-12",27.75,27.9,27.06,27.57,138900.0],["2024-07-15",27.56,28.04,26.74,26.87,90600.0],["2024-07-16",27.09,28.54,27.09,28.4,111300.0],["2024-07-17",27.97,28.82,27.86,28.16,123300.0],["2024-07-18",27.91,28.13,27.19,27.42,62700.0],["2024-07-19",27.33,27.65,27.11,27.2,77700.0],["2024-07-22",27.48,28.85,27.0,28.5,115200.0],["2024-07-23",28.38,29.31,28.28,29.25,130800.0],["2024-07-24",28.99,29.66,28.41,29.11,84800.0],["2024-07-25",29.12,29.91,28.99,29.15,134800.0],["2024-07-26",29.74,30.24,29.13,30.08,93000.0],["2024-07-29",30.18,30.88,29.93,30.06,110600.0],["2024-07-30",30.1,31.01,30.04,30.41,106100.0],["2024-07-31",30.42,31.49,29.93,30.83,121800.0],["2024-08-01",30.69,30.73,28.62,29.4,159300.0],["2024-08-02",27.93,28.4,27.17,27.57,152300.0],["2024-08-05",25.84,27.04,25.4,26.7,152700.0],["2024-08-06",26.65,27.41,26.45,26.87,86000.0],["2024-08-07",27.32,27.82,26.28,26.41,82900.0],["2024-08-08",26.92,27.37,26.82,27.22,89200.0],["2024-08-09",27.03,27.29,26.69,27.06,77000.0],["2024-08-12",27.27,27.27,26.59,26.86,67800.0],["2024-08-13",26.96,27.76,26.81,27.63,115800.0],["2024-08-14",27.82,27.82,26.3,26.76,104200.0],["2024-08-15",27.71,28.89,27.6,28.56,154100.0],["2024-08-16",28.46,29.38,28.33,29.21,139200.0],["2024-08-19",29.44,30.44,29.1,30.3,126400.0],["2024-08-20",30.3,30.65,29.33,30.07,153000.0],["2024-08-21",30.59,31.0,29.99,30.0,154500.0],["2024-08-22",30.0,30.05,29.45,29.64,52700.0],["2024-08-23",29.8,31.34,29.6,31.19,112300.0],["2024-08-26",31.72,31.89,30.91,31.12,123900.0],["2024-08-27",30.88,30.88,30.26,30.68,70000.0],["2024-08-28",30.63,30.64,29.96,30.26,108200.0],["2024-08-29",30.35,30.95,29.71,30.56,151800.0],["2024-08-30",31.01,31.14,29.91,30.19,120000.0],["2024-09-03",30.03,32.11,29.92,31.27,376800.0],["2024-09-04",31.32,31.4,29.76,29.92,172500.0],["2024-09-05",30.21,30.58,29.39,29.5,194900.0],["2024-09-06",28.61,28.7,23.85,25.97,508600.0],["2024-09-09",25.51,26.56,25.02,25.77,243800.0],["2024-09-10",25.65,26.51,24.95,26.34,218200.0],["2024-09-11",26.22,26.29,23.76,24.52,239100.0],["2024-09-12",24.43,24.53,23.32,24.23,187300.0],["2024-09-13",24.78,26.3,24.68,25.72,206000.0],["2024-09-16",25.85,26.07,23.93,25.05,232700.0],["2024-09-17",25.36,27.33,25.36,27.08,189800.0],["2024-09-18",27.33,29.37,27.14,28.27,189600.0],["2024-09-19",29.22,29.87,28.5,29.56,168300.0],["2024-09-20",29.21,29.21,27.1,27.16,292400.0],["2024-09-23",26.76,27.12,25.9,26.58,142100.0],["2024-09-24",27.0,27.22,26.63,26.9,93500.0],["2024-09-25",26.75,26.75,25.87,26.41,87400.0],["2024-09-26",26.9,27.21,26.55,27.04,100800.0],["2024-09-27",27.41,27.76,26.93,27.11,89900.0],["2024-09-30",27.15,27.5,26.8,27.17,91000.0],["2024-10-01",26.95,26.97,26.32,26.73,90400.0],["2024-10-02",26.57,26.7,25.95,26.16,80400.0],["2024-10-03",25.9,26.41,25.37,26.38,118800.0],["2024-10-04",27.01,28.61,27.01,28.2,153400.0],["2024-10-07",28.22,28.68,27.02,27.36,101900.0],["2024-10-08",27.18,27.45,26.59,27.13,94600.0],["2024-10-09",26.98,27.26,26.61,26.65,138900.0],["2024-10-10",26.18,26.57,25.58,26.42,116800.0],["2024-10-11",26.66,27.52,26.66,27.5,159500.0],["2024-10-14",27.58,28.45,27.29,28.15,137900.0],["2024-10-15",28.24,29.32,28.24,28.67,123300.0],["2024-10-16",28.84,29.25,28.67,29.19,99400.0],["2024-10-17",29.22,29.67,28.97,29.66,85900.0],["2024-10-18",29.73,30.26,29.65,30.13,136800.0],["2024-10-21",30.0,30.0,28.68,29.5,128800.0],["2024-10-22",29.21,29.21,28.17,28.58,149400.0],["2024-10-23",28.38,28.51,27.1,28.01,109700.0],["2024-10-24",28.28,28.56,26.91,27.4,108700.0],["2024-10-25",27.9,28.11,26.65,26.69,108200.0],["2024-10-28",26.93,27.53,26.8,27.45,98100.0],["2024-10-29",26.98,27.39,26.68,27.05,124100.0],["2024-10-30",27.0,27.3,26.11,26.34,99300.0],["2024-10-31",26.6,26.64,25.31,25.62,155600.0],["2024-11-01",25.77,26.21,24.86,24.92,143500.0],["2024-11-04",24.95,26.53,24.95,26.14,162300.0],["2024-11-05",26.23,27.48,26.23,27.17,140700.0],["2024-11-06",29.12,29.98,28.31,29.45,337700.0],["2024-11-07",29.45,30.4,29.2,29.56,145000.0],["2024-11-08",29.63,29.82,28.7,29.02,85500.0],["2024-11-11",29.35,30.64,29.06,30.61,137200.0],["2024-11-12",30.65,31.06,29.89,30.52,91500.0],["2024-11-13",31.02,31.75,30.76,31.1,119500.0],["2024-11-14",31.15,31.68,30.42,30.74,115300.0],["2024-11-15",31.08,31.08,29.19,29.57,86400.0],["2024-11-18",30.0,30.34,29.72,30.23,126000.0],["2024-11-19",29.65,29.79,28.73,29.5,134400.0],["2024-11-20",29.05,29.05,28.08,28.86,98700.0],["2024-11-21",29.0,29.67,28.7,28.95,84900.0],["2024-11-22",29.43,31.85,29.43,31.6,180100.0],["2024-11-25",32.7,35.75,32.45,34.91,261600.0],["2024-11-26",34.59,34.63,32.56,32.91,160400.0],["2024-11-27",33.74,35.85,33.74,34.62,205800.0],["2024-11-29",34.54,35.1,32.82,33.59,145200.0],["2024-12-02",33.59,36.08,33.18,35.53,149900.0],["2024-12-03",35.55,36.96,34.59,36.93,174600.0],["2024-12-04",36.71,38.41,36.51,38.19,233500.0],["2024-12-05",39.34,39.34,36.5,37.41,300500.0],["2024-12-06",41.37,43.0,38.71,40.95,362500.0],["2024-12-09",42.0,43.56,40.64,41.66,266600.0],["2024-12-10",41.66,43.5,41.32,43.32,300700.0],["2024-12-11",43.32,44.34,41.95,43.99,242600.0],["2024-12-12",43.61,43.78,42.51,43.17,136500.0],["2024-12-13",43.54,43.54,42.14,43.19,186400.0],["2024-12-16",42.82,44.1,42.03,43.2,118900.0],["2024-12-17",42.68,43.64,42.54,43.51,126900.0],["2024-12-18",43.51,44.8,40.01,40.68,162900.0],["2024-12-19",41.52,43.49,40.29,40.59,202800.0],["2024-12-20",39.86,42.62,39.33,41.28,478400.0],["2024-12-23",41.1,41.55,39.82,40.28,150200.0],["2024-12-24",40.45,40.92,40.1,40.92,49500.0],["2024-12-26",40.8,42.89,40.7,42.84,149400.0],["2024-12-27",42.34,42.65,40.5,42.12,214300.0],["2024-12-30",41.21,42.57,40.54,42.3,165700.0],["2024-12-31",42.66,43.68,42.36,42.75,147000.0],["2025-01-02",42.76,43.61,40.57,41.82,266300.0],["2025-01-03",42.44,43.79,41.77,42.69,237100.0],["2025-01-06",43.01,43.33,41.44,43.02,204800.0],["2025-01-07",43.22,43.66,40.87,41.93,159900.0],["2025-01-08",41.52,41.69,40.62,41.39,140700.0],["2025-01-10",40.79,41.6,40.28,41.32,152500.0],["2025-01-13",40.59,41.0,39.48,40.42,193300.0],["2025-01-14",40.81,42.59,40.54,41.42,198000.0],["2025-01-15",42.86,43.0,41.31,42.18,192700.0],["2025-01-16",42.3,42.34,38.99,40.39,405500.0],["2025-01-17",40.57,40.86,39.63,40.34,274300.0],["2025-01-21",40.79,42.23,40.79,42.0,238300.0],["2025-01-22",41.86,43.46,41.63,43.12,169400.0],["2025-01-23",42.93,43.42,41.75,43.42,220600.0],["2025-01-24",43.22,43.81,42.03,42.78,204500.0],["2025-01-27",42.58,42.94,41.6,42.1,262100.0],["2025-01-28",41.73,43.52,40.94,42.84,161800.0],["2025-01-29",42.62,43.25,41.55,41.83,201500.0],["2025-01-30",42.3,43.15,41.97,42.93,204500.0],["2025-01-31",42.58,43.1,40.9,41.65,232800.0],["2025-02-03",40.11,40.98,38.9,39.49,303000.0],["2025-02-04",39.74,40.19,39.24,39.38,199800.0],["2025-02-05",39.46,41.24,39.01,40.89,160200.0],["2025-02-06",41.54,42.16,40.66,41.08,115600.0],["2025-02-07",40.98,41.07,39.95,40.46,164200.0],["2025-02-10",40.83,41.15,40.25,40.36,160600.0],["2025-02-11",40.09,40.3,38.1,38.96,366300.0],["2025-02-12",38.08,38.54,37.25,38.0,252300.0],["2025-02-13",38.82,40.52,38.8,40.11,145200.0],["2025-02-14",40.67,41.52,40.4,40.89,177300.0],["2025-02-18",40.96,41.32,39.71,39.96,172900.0],["2025-02-19",39.41,40.04,38.32,39.69,217000.0],["2025-02-20",39.16,40.06,38.19,39.06,220300.0],["2025-02-21",39.68,40.56,36.94,37.69,292900.0],["2025-02-24",37.86,38.94,37.22,37.3,217400.0],["2025-02-25",37.86,38.09,36.1,36.68,199400.0],["2025-02-26",37.07,38.25,36.78,36.78,127300.0],["2025-02-27",36.92,36.92,35.24,36.21,135300.0],["2025-02-28",35.94,36.95,35.68,36.57,128000.0],["2025-03-03",37.0,37.21,34.04,34.61,149900.0],["2025-03-04",33.58,33.9,32.51,32.97,278800.0],["2025-03-05",32.59,33.24,31.77,32.61,227500.0],["2025-03-06",31.96,33.36,31.77,32.4,280600.0],["2025-03-07",24.14,28.34,23.86,27.11,1227800.0],["2025-03-10",26.12,27.4,21.94,22.51,1046700.0],["2025-03-11",22.23,22.39,20.12,20.17,715300.0],["2025-03-12",20.58,21.42,20.09,21.22,548500.0],["2025-03-13",21.13,21.3,20.28,21.0,473500.0],["2025-03-14",21.35,21.91,20.64,20.71,345100.0],["2025-03-17",20.8,21.85,20.74,21.76,409300.0],["2025-03-18",21.51,21.94,21.07,21.49,427700.0],["2025-03-19",21.73,23.12,21.62,22.75,287500.0],["2025-03-20",22.37,23.22,21.49,22.04,381100.0],["2025-03-21",22.63,22.72,21.68,22.09,682100.0],["2025-03-24",22.39,23.27,22.35,23.11,205000.0],["2025-03-25",23.17,23.29,22.45,22.59,464200.0],["2025-03-26",22.4,22.49,21.39,22.37,372900.0],["2025-03-27",22.26,22.64,22.04,22.21,435400.0],["2025-03-28",21.77,22.04,20.58,20.93,360900.0],["2025-03-31",20.25,21.3,20.25,21.23,325100.0],["2025-04-01",21.21,22.25,21.01,21.78,223800.0],["2025-04-02",21.32,22.51,21.22,22.15,269300.0],["2025-04-03",19.57,19.74,18.33,18.55,698100.0],["2025-04-04",17.55,19.28,16.41,18.0,941600.0],["2025-04-07",17.07,20.0,16.42,19.25,481200.0],["2025-04-08",19.79,20.0,16.19,17.2,697000.0],["2025-04-09",16.95,21.31,16.89,20.42,738400.0],["2025-04-10",19.27,19.32,18.22,18.9,390200.0],["2025-04-11",18.98,19.11,17.53,18.62,352800.0],["2025-04-14",19.11,19.11,17.42,18.2,370800.0],["2025-04-15",18.04,18.71,17.54,17.92,693800.0],["2025-04-16",17.78,18.1,17.28,17.85,253400.0],["2025-04-17",17.83,19.11,17.81,19.07,327600.0],["2025-04-21",18.79,19.19,18.28,19.18,204600.0],["2025-04-22",19.45,19.75,18.77,19.35,621500.0],["2025-04-23",20.66,21.73,19.72,19.74,279000.0],["2025-04-24",19.5,20.33,19.32,20.04,169900.0],["2025-04-25",19.53,20.09,19.38,20.08,166100.0],["2025-04-28",20.19,20.54,19.47,19.85,358700.0],["2025-04-29",19.86,19.97,19.08,19.92,135000.0],["2025-04-30",19.3,19.47,18.75,19.4,172200.0],["2025-05-01",19.52,19.84,19.24,19.48,153900.0],["2025-05-02",19.84,21.02,19.81,20.43,164800.0],["2025-05-05",20.29,20.81,20.09,20.23,102200.0],["2025-05-06",19.78,20.05,19.18,19.84,148200.0],["2025-05-07",20.12,20.53,19.77,20.07,170100.0],["2025-05-08",20.57,21.79,20.52,21.6,143400.0],["2025-05-09",21.66,21.66,21.06,21.13,153300.0],["2025-05-12",22.99,24.98,22.6,23.79,355400.0],["2025-05-13",23.96,24.41,23.46,23.83,160700.0],["2025-05-14",23.28,24.23,23.28,23.68,171900.0],["2025-05-15",23.9,24.68,23.77,24.22,251600.0],["2025-05-16",24.17,24.58,23.38,24.21,223700.0],["2025-05-19",23.64,23.71,22.98,23.09,164900.0],["2025-05-20",23.16,23.61,22.64,22.86,208900.0],["2025-05-21",21.84,22.2,20.86,21.16,251100.0],["2025-05-22",21.26,22.05,21.26,21.86,254800.0],["2025-05-23",20.89,21.25,20.57,20.87,241700.0],["2025-05-27",21.29,22.02,21.07,21.86,294100.0],["2025-05-28",21.81,21.86,21.38,21.74,232800.0],["2025-05-29",22.0,22.0,21.21,21.71,189000.0],["2025-05-30",21.25,21.83,21.13,21.73,236000.0],["2025-06-02",21.56,21.79,21.03,21.31,333200.0],["2025-06-03",21.39,22.6,21.39,22.35,371800.0],["2025-06-04",26.17,26.17,21.0,22.29,916100.0],["2025-06-05",22.31,24.23,22.14,22.68,386900.0],["2025-06-06",23.22,23.4,22.57,22.67,176000.0],["2025-06-09",23.12,23.32,22.21,22.7,241200.0],["2025-06-10",22.84,23.29,22.51,23.07,268400.0],["2025-06-11",23.33,23.4,21.78,21.8,363400.0],["2025-06-12",21.47,22.03,21.3,21.41,349800.0],["2025-06-13",20.83,21.17,20.13,20.37,388500.0],["2025-06-16",21.17,22.0,20.86,21.96,362200.0],["2025-06-17",21.64,22.64,21.4,21.84,280900.0],["2025-06-18",21.71,22.16,21.24,21.24,243400.0],["2025-06-20",21.53,22.46,21.53,22.32,1049900.0],["2025-06-23",22.0,22.2,20.89,21.0,271200.0],["2025-06-24",21.39,21.59,20.96,21.36,158300.0],["2025-06-25",21.26,21.26,20.54,20.57,163400.0],["2025-06-26",20.6,20.84,20.25,20.46,152400.0],["2025-06-27",20.68,21.31,20.38,20.75,301100.0],["2025-06-30",20.8,20.9,19.69,19.69,186300.0],["2025-07-01",19.62,22.27,19.62,21.39,221200.0],["2025-07-02",21.46,22.42,21.23,22.37,231300.0],["2025-07-03",22.3,22.57,22.09,22.25,106600.0],["2025-07-07",22.01,22.26,21.28,21.61,157600.0],["2025-07-08",21.79,22.61,21.26,22.27,212100.0],["2025-07-09",22.31,22.88,22.13,22.87,153800.0],["2025-07-10",22.94,24.63,22.94,24.1,237400.0],["2025-07-11",23.86,23.99,23.45,23.57,163900.0],["2025-07-14",23.64,23.64,22.94,23.17,102500.0],["2025-07-15",23.03,23.38,22.35,22.48,176100.0],["2025-07-16",22.66,22.8,21.55,22.55,104500.0],["2025-07-17",22.44,23.68,22.4,23.23,361200.0],["2025-07-18",23.62,23.62,22.87,22.96,151500.0],["2025-07-21",23.34,23.69,23.09,23.42,315500.0],["2025-07-22",23.64,24.92,23.38,24.49,153000.0],["2025-07-23",24.98,25.92,24.79,25.39,138200.0],["2025-07-24",25.29,25.29,24.27,24.33,108500.0],["2025-07-25",24.61,24.8,24.05,24.79,105900.0],["2025-07-28",24.89,25.45,24.48,25.45,183700.0],["2025-07-29",25.47,25.59,24.18,24.45,171800.0],["2025-07-30",24.38,24.69,23.63,23.92,137400.0],["2025-07-31",23.62,24.22,22.98,24.06,245600.0],["2025-08-01",23.42,23.84,22.67,23.64,221900.0],["2025-08-04",24.0,24.97,23.89,24.52,152300.0],["2025-08-05",24.56,24.56,23.79,24.51,181200.0],["2025-08-06",24.75,25.81,24.63,25.69,143200.0],["2025-08-07",26.0,26.29,24.98,25.02,143400.0],["2025-08-08",25.23,25.34,23.65,23.91,161400.0],["2025-08-11",23.99,23.99,23.13,23.83,119000.0],["2025-08-12",24.07,25.76,24.07,25.61,222400.0],["2025-08-13",25.85,27.23,25.64,27.15,182400.0],["2025-08-14",26.43,26.68,25.69,26.48,133500.0],["2025-08-15",26.65,26.69,25.51,25.69,105000.0],["2025-08-18",25.45,26.37,25.45,25.67,175000.0],["2025-08-19",25.87,26.37,25.64,25.94,81600.0],["2025-08-20",25.82,26.04,25.25,25.62,316200.0],["2025-08-21",25.68,27.3,24.98,27.03,132600.0],["2025-08-22",27.3,29.05,27.18,28.56,293900.0],["2025-08-25",27.94,28.73,27.94,28.46,181200.0],["2025-08-26",30.29,33.61,30.12,32.16,777500.0],["2025-08-27",31.85,33.16,31.85,32.99,244400.0],["2025-08-28",31.2,33.57,28.24,31.04,436100.0],["2025-08-29",31.0,32.92,30.43,31.98,315100.0],["2025-09-02",31.38,32.35,31.2,32.11,230300.0],["2025-09-03",32.07,32.56,31.18,31.59,176600.0],["2025-09-04",31.69,34.06,31.44,33.68,207800.0],["2025-09-05",33.55,34.36,33.07,33.36,207900.0],["2025-09-08",33.57,34.32,32.77,33.04,170400.0],["2025-09-09",32.82,33.41,31.54,31.68,146600.0],["2025-09-10",31.33,33.19,31.26,32.89,164100.0],["2025-09-11",32.99,33.86,32.73,33.84,143300.0],["2025-09-12",33.51,33.58,32.38,33.19,221800.0],["2025-09-15",33.46,34.1,33.1,33.53,280100.0],["2025-09-16",33.55,33.8,32.92,33.67,230800.0],["2025-09-17",33.73,35.53,33.73,34.59,309100.0],["2025-09-18",34.88,35.36,34.49,35.26,127800.0],["2025-09-19",35.26,35.26,33.09,33.13,312500.0],["2025-09-22",33.05,33.51,32.06,32.14,148300.0],["2025-09-23",32.38,33.02,31.61,31.8,96200.0],["2025-09-24",31.9,32.67,31.69,31.93,87600.0],["2025-09-25",31.52,31.57,30.45,30.71,114600.0],["2025-09-26",30.8,30.86,30.25,30.26,110400.0],["2025-09-29",30.59,30.59,28.66,29.07,124200.0],["2025-09-30",29.34,29.38,28.32,28.99,94100.0],["2025-10-01",28.65,30.14,28.65,29.83,122100.0],["2025-10-02",29.84,30.05,29.04,29.98,86400.0],["2025-10-03",30.15,30.74,30.06,30.2,79100.0],["2025-10-06",30.16,30.21,29.0,29.2,76300.0],["2025-10-07",29.26,29.64,28.06,28.33,123100.0],["2025-10-08",28.46,28.91,28.14,28.58,82500.0],["2025-10-09",28.48,28.48,27.72,28.03,71300.0],["2025-10-10",28.17,28.17,26.08,26.15,92400.0],["2025-10-13",26.8,27.68,26.8,27.61,109400.0],["2025-10-14",27.18,28.74,26.87,28.67,89500.0],["2025-10-15",29.0,29.87,28.39,29.4,92500.0],["2025-10-16",29.26,29.51,28.26,28.94,123600.0],["2025-10-17",28.79,28.99,28.27,28.61,93900.0],["2025-10-20",28.95,29.53,28.94,29.5,61100.0],["2025-10-21",29.44,29.94,29.44,29.74,46200.0],["2025-10-22",29.79,29.98,28.79,29.06,75000.0],["2025-10-23",29.05,30.22,29.05,30.17,117100.0],["2025-10-24",30.66,30.77,30.21,30.76,66700.0],["2025-10-27",31.28,32.22,31.0,31.15,75400.0],["2025-10-28",30.78,31.24,30.26,30.92,50900.0],["2025-10-29",30.76,31.0,29.46,29.67,184900.0],["2025-10-30",29.52,29.52,28.41,28.79,53400.0],["2025-10-31",28.66,29.1,28.27,29.01,61600.0],["2025-11-03",29.23,29.78,28.67,29.65,91100.0],["2025-11-04",29.05,29.54,28.59,28.68,56200.0],["2025-11-05",28.98,31.27,27.85,30.74,105900.0],["2025-11-06",30.4,30.82,30.01,30.67,68800.0],["2025-11-07",30.6,31.36,30.39,31.35,65000.0],["2025-11-10",31.65,31.88,30.98,31.4,47300.0],["2025-11-11",31.47,31.64,30.91,31.3,50100.0],["2025-11-12",31.53,32.5,30.92,32.41,75200.0],["2025-11-13",32.39,32.96,31.72,32.36,47900.0],["2025-11-14",31.91,32.16,31.23,31.82,43100.0],["2025-11-17",31.5,31.54,30.44,30.75,81800.0],["2025-11-18",30.29,30.84,30.05,30.49,79000.0],["2025-11-19",30.19,30.89,30.14,30.38,52800.0],["2025-11-20",30.94,31.58,30.0,30.25,70600.0],["2025-11-21",30.58,33.28,30.58,32.76,104500.0],["2025-11-24",32.49,33.21,32.1,32.6,137200.0],["2025-11-25",33.01,35.42,31.37,34.9,370800.0],["2025-11-26",34.99,36.48,34.96,35.27,229300.0],["2025-11-28",35.6,35.88,34.92,35.85,44800.0],["2025-12-01",35.19,36.55,35.1,35.74,203600.0],["2025-12-02",35.83,36.17,35.4,35.4,134800.0],["2025-12-03",35.6,36.26,34.66,35.25,400100.0],["2025-12-04",24.55,26.5,22.05,24.38,751800.0],["2025-12-05",24.4,25.5,22.72,22.73,384300.0],["2025-12-08",23.0,24.08,22.63,23.56,313600.0],["2025-12-09",23.25,23.93,23.12,23.41,135700.0],["2025-12-10",23.56,24.38,23.34,23.8,134600.0],["2025-12-11",23.53,24.29,23.53,24.23,126500.0],["2025-12-12",24.3,24.87,23.97,24.09,207200.0],["2025-12-15",24.13,24.6,23.65,23.67,224100.0],["2025-12-16",23.66,24.18,23.57,23.95,160300.0],["2025-12-17",23.96,24.15,23.42,23.74,150500.0],["2025-12-18",24.0,24.48,23.77,23.94,85100.0],["2025-12-19",23.82,23.88,22.88,23.31,230000.0],["2025-12-22",23.23,23.23,22.44,22.56,100400.0],["2025-12-23",22.59,22.78,21.94,21.95,224200.0],["2025-12-24",22.05,23.33,21.93,23.31,158100.0],["2025-12-26",23.23,25.58,23.23,25.55,340800.0],["2025-12-29",25.26,25.46,23.91,24.8,239100.0],["2025-12-30",24.7,25.51,24.47,25.36,116600.0],["2025-12-31",25.43,25.53,24.63,24.77,99500.0],["2026-01-02",25.0,25.09,24.11,24.73,95500.0],["2026-01-05",24.87,26.75,24.87,26.59,172800.0],["2026-01-06",26.45,28.24,26.41,27.24,218200.0],["2026-01-07",27.09,27.15,25.98,26.33,114600.0],["2026-01-08",26.09,29.75,26.09,29.19,247200.0],["2026-01-09",28.9,30.63,28.3,29.99,397700.0],["2026-01-12",32.28,33.3,30.43,32.43,429200.0],["2026-01-13",33.06,35.99,32.5,34.56,506800.0],["2026-01-14",34.31,36.3,34.31,35.64,260900.0],["2026-01-15",35.69,37.42,35.16,36.76,281000.0],["2026-01-16",36.59,37.85,36.05,37.77,208900.0],["2026-01-20",37.19,37.99,36.2,36.6,302800.0],["2026-01-21",36.96,38.81,36.96,38.2,223800.0],["2026-01-22",38.48,38.95,35.03,35.05,245300.0],["2026-01-23",34.96,34.96,33.65,33.93,325500.0],["2026-01-26",33.95,34.06,32.76,32.76,342900.0],["2026-01-27",32.84,32.84,31.3,32.1,286300.0],["2026-01-28",32.29,32.54,30.69,30.72,186800.0],["2026-01-29",30.8,31.28,29.88,30.75,190400.0],["2026-01-30",30.33,30.42,28.51,28.93,270000.0],["2026-02-02",29.02,30.94,28.67,28.97,194800.0],["2026-02-03",28.95,29.64,28.23,28.62,169800.0],["2026-02-04",28.92,29.13,27.55,28.59,148100.0],["2026-02-05",28.51,28.74,27.07,27.39,259600.0],["2026-02-06",28.11,29.24,27.9,29.07,166800.0],["2026-02-09",29.02,29.05,28.35,28.98,104400.0],["2026-02-10",28.65,29.88,28.49,28.73,170300.0],["2026-02-11",28.86,29.16,27.87,28.42,87800.0],["2026-02-12",28.88,29.49,27.38,27.76,170000.0],["2026-02-13",28.25,28.45,27.57,27.68,236900.0],["2026-02-17",27.84,28.11,27.5,27.8,237200.0],["2026-02-18",27.7,29.07,27.7,28.33,148700.0],["2026-02-19",28.19,28.45,27.8,28.19,156100.0],["2026-02-20",27.96,29.7,27.96,29.25,1074900.0],["2026-02-23",29.25,29.59,26.31,26.38,327300.0],["2026-02-24",26.35,26.99,25.01,26.6,241100.0],["2026-02-25",26.8,26.8,25.6,26.76,201600.0],["2026-02-26",27.03,28.38,26.7,27.51,180000.0],["2026-02-27",27.27,27.27,26.12,27.24,216900.0],["2026-03-02",26.23,26.8,25.09,26.18,252700.0],["2026-03-03",25.21,26.24,24.4,26.0,169300.0],["2026-03-04",26.44,26.91,25.84,26.38,198500.0],["2026-03-05",25.8,26.85,25.64,26.09,216900.0],["2026-03-06",31.01,31.28,26.49,26.5,568500.0],["2026-03-09",26.1,26.25,24.38,25.89,531300.0],["2026-03-10",25.5,28.13,25.39,26.74,324700.0],["2026-03-11",26.56,26.89,25.63,25.77,217600.0],["2026-03-12",25.15,26.05,25.03,25.08,144100.0],["2026-03-13",25.21,25.3,24.45,25.01,224600.0],["2026-03-16",25.46,26.79,25.46,26.34,333700.0],["2026-03-17",26.51,27.11,25.63,26.11,154900.0],["2026-03-18",25.73,26.59,25.32,25.36,107700.0],["2026-03-19",25.14,26.24,24.87,25.64,334000.0],["2026-03-20",25.74,25.82,24.78,24.84,252100.0],["2026-03-23",25.85,26.74,25.69,25.98,203400.0],["2026-03-24",25.45,26.65,25.45,26.51,202700.0],["2026-03-25",26.91,28.0,26.08,27.58,244300.0],["2026-03-26",27.07,28.9,27.07,28.8,243600.0],["2026-03-27",28.23,28.58,27.25,27.97,246000.0],["2026-03-30",28.27,28.9,27.66,27.81,158400.0],["2026-03-31",28.54,29.55,28.2,28.99,292700.0],["2026-04-01",29.1,29.52,28.42,28.6,161100.0],["2026-04-02",27.85,28.7,27.48,28.39,200400.0],["2026-04-06",28.34,30.15,28.34,29.56,510900.0],["2026-04-07",29.24,30.88,28.85,29.33,505100.0],["2026-04-08",30.82,31.59,30.2,30.97,541100.0],["2026-04-09",30.65,32.0,30.53,31.57,434800.0],["2026-04-10",31.92,32.31,31.06,31.77,164900.0],["2026-04-13",31.64,33.26,31.2,32.65,239900.0],["2026-04-14",32.65,33.58,32.63,32.93,347900.0],["2026-04-15",32.89,33.86,31.91,33.55,287200.0],["2026-04-16",33.22,35.48,33.15,34.5,356800.0],["2026-04-17",35.42,36.72,35.01,36.0,283000.0],["2026-04-20",35.57,36.94,35.57,36.54,652300.0],["2026-04-21",36.67,37.54,35.94,36.37,167800.0],["2026-04-22",36.69,36.79,36.08,36.78,105400.0],["2026-04-23",36.85,36.85,35.01,35.67,144400.0],["2026-04-24",35.8,35.8,34.97,35.15,108300.0],["2026-04-27",35.19,35.84,34.06,35.4,215300.0],["2026-04-28",35.5,36.29,34.62,36.03,182700.0],["2026-04-29",35.75,36.16,34.15,34.58,108900.0],["2026-04-30",34.44,35.68,34.44,35.49,86600.0],["2026-05-01",35.28,36.36,34.36,34.84,226900.0],["2026-05-04",34.42,34.68,31.58,33.22,217500.0],["2026-05-05",33.13,34.93,33.13,34.5,134800.0],["2026-05-06",34.84,35.45,34.27,34.64,125800.0],["2026-05-07",34.31,34.87,33.44,33.75,146400.0],["2026-05-08",33.74,34.93,33.27,34.89,78900.0],["2026-05-11",34.6,34.6,32.21,32.81,282000.0],["2026-05-12",32.3,32.3,30.9,31.71,176500.0],["2026-05-13",31.34,31.88,30.8,31.72,157600.0],["2026-05-14",32.07,32.57,31.54,32.02,97800.0],["2026-05-15",32.02,33.06,31.75,33.06,162500.0],["2026-05-18",33.2,33.76,31.97,32.2,357000.0],["2026-05-19",32.13,32.88,31.3,32.45,178000.0],["2026-05-20",32.57,33.6,32.05,33.38,129500.0],["2026-05-21",33.02,35.71,32.74,35.69,127600.0],["2026-05-22",36.01,37.06,36.01,37.02,133800.0],["2026-05-26",37.67,37.83,36.79,37.38,188900.0],["2026-05-27",36.43,37.79,35.96,37.18,238400.0],["2026-05-28",37.13,38.2,36.17,36.38,341800.0],["2026-05-29",36.46,38.94,33.68,38.37,393700.0],["2026-06-01",37.79,38.35,35.71,37.26,266900.0],["2026-06-02",37.22,40.04,37.13,39.42,319000.0],["2026-06-03",38.91,39.5,38.12,38.91,205300.0],["2026-06-04",39.5,40.39,38.97,39.91,144200.0],["2026-06-05",39.47,40.31,37.88,37.93,126600.0],["2026-06-08",38.26,39.85,38.07,39.21,151700.0],["2026-06-09",39.48,41.3,38.86,39.69,206000.0],["2026-06-10",39.29,40.46,38.38,39.02,116000.0],["2026-06-11",39.63,42.72,39.29,42.72,194500.0],["2026-06-12",42.93,43.6,42.2,42.5,187500.0],["2026-06-15",43.21,43.26,38.79,39.19,298300.0],["2026-06-16",39.3,40.2,35.83,35.89,279200.0],["2026-06-17",36.15,37.0,34.38,34.57,290600.0],["2026-06-18",35.33,36.3,35.22,35.67,298000.0],["2026-06-22",35.71,35.92,34.66,35.79,277400.0],["2026-06-23",35.25,35.96,33.74,33.82,172000.0],["2026-06-24",33.88,35.59,33.88,35.32,137100.0],["2026-06-25",35.42,35.65,34.51,34.74,155400.0],["2026-06-26",34.51,36.29,33.99,36.18,270100.0],["2026-06-29",34.55,35.68,33.93,34.8,206100.0],["2026-06-30",34.66,34.66,32.86,33.77,266100.0],["2026-07-01",34.14,34.5,33.58,33.9,161900.0],["2026-07-02",33.58,34.44,32.48,33.16,233700.0],["2026-07-06",32.81,33.395,32.7201,33.17,166289.783867],["2026-07-07",33.67,34.01,32.92,33.44,184117.817007],["2026-07-08",33.05,33.06,32.05,32.77,162742.591426],["2026-07-09",33.02,33.97,32.82,33.57,150459.392246],["2026-07-10",33.5,34.75,33.5,34.12,72753.56964],["2026-07-13",35.08,35.52,34.1,34.42,132675.621073],["2026-07-14",35.01,35.01,33.98,34.35,110205.18218],["2026-07-15",34.35,36.29,34.35,35.25,126941.819589],["2026-07-16",35.19,37.56,35.19,37.32,253426.794599],["2026-07-17",36.58,38.49,36.58,36.97,154529.132268],["2026-07-20",36.84,37.99,35.9801,37.19,163066.409554],["2026-07-21",37.32,37.32,35.84,36.22,172015.915447],["2026-07-22",36.27,36.36,35.5801,36,187239.195098],["2026-07-23",35.35,35.96,34.34,34.91,172339.736075],["2026-07-24",35.33,36.005,34.34,35.69,121034.861488],["2026-07-27",36.45,37.4905,36.45,37.46,179493.259224],["2026-07-28",37.92,38.96,37.73,38.93,200401.726258],["2026-07-29",38.43,39.6,37.58,39.08,145557.477328],["2026-07-30",38.99,39.08,37.8058,38.6,128167.798959],["2026-07-31",38.21,38.8,37.05,38.22,93740.71418],["2026-08-03",38.89,40.49,38.86,39.14,280044.601547],["2026-08-04",39.49,40.49,38.91,39.5,115080.123724],["2026-08-05",39.44,40.24,39.22,39.26,143266.540898],["2026-08-06",39.27,39.93,38.341,38.49,125694.485291],["2026-08-07",38.36,38.66,37.325,37.98,267696.856706],["2026-08-10",38.48,39.16,37.99,39.08,42301.758657],["2026-08-11",37.6,38.4499,36.32,36.82,132871.839292],["2026-08-12",36.82,36.87,34.99,35.16,227317.810646]]}