{"t":"MATX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",0.3461,0.3605,0.3461,0.3461,25026.0],["1973-05-04",0.3497,0.3678,0.3497,0.3497,13764.0],["1973-05-07",0.3569,0.3678,0.3569,0.3569,25026.0],["1973-05-08",0.3569,0.375,0.3569,0.3569,67570.0],["1973-05-09",0.3678,0.3858,0.3678,0.3678,100104.0],["1973-05-10",0.3786,0.393,0.3786,0.3786,61314.0],["1973-05-11",0.3786,0.393,0.375,0.375,40042.0],["1973-05-14",0.375,0.3786,0.3678,0.3678,87591.0],["1973-05-15",0.3786,0.393,0.3786,0.3786,53806.0],["1973-05-16",0.3786,0.3966,0.3786,0.3786,35036.0],["1973-05-17",0.393,0.4038,0.393,0.393,27529.0],["1973-05-18",0.3858,0.3858,0.3678,0.3678,92596.0],["1973-05-21",0.3678,0.3678,0.3569,0.3569,81335.0],["1973-05-22",0.3605,0.3786,0.3605,0.3605,30031.0],["1973-05-23",0.3605,0.375,0.3569,0.3569,41293.0],["1973-05-24",0.3678,0.3786,0.3678,0.3678,21272.0],["1973-05-25",0.3678,0.3786,0.3678,0.3678,35036.0],["1973-05-29",0.3678,0.3786,0.3605,0.3605,62565.0],["1973-05-30",0.3605,0.3678,0.3569,0.3569,90094.0],["1973-05-31",0.3569,0.375,0.3569,0.3569,51303.0],["1973-06-01",0.3569,0.375,0.3569,0.3569,28780.0],["1973-06-04",0.3569,0.3678,0.3569,0.3569,25026.0],["1973-06-05",0.3569,0.3678,0.3569,0.3569,8759.0],["1973-06-06",0.3569,0.3678,0.3497,0.3497,48801.0],["1973-06-07",0.3569,0.3678,0.3569,0.3569,17518.0],["1973-06-08",0.3569,0.3678,0.3569,0.3569,30031.0],["1973-06-11",0.3569,0.3678,0.3569,0.3569,13764.0],["1973-06-12",0.3569,0.375,0.3569,0.3569,21272.0],["1973-06-13",0.3569,0.3678,0.3569,0.3569,28780.0],["1973-06-14",0.3569,0.3678,0.3569,0.3569,21272.0],["1973-06-15",0.3569,0.3605,0.3461,0.3461,111366.0],["1973-06-18",0.3497,0.3678,0.3497,0.3497,37539.0],["1973-06-19",0.3497,0.3678,0.3497,0.3497,46298.0],["1973-06-20",0.3497,0.3678,0.3497,0.3497,27529.0],["1973-06-21",0.3569,0.3678,0.3569,0.3569,43796.0],["1973-06-22",0.3569,0.375,0.3569,0.3569,12513.0],["1973-06-25",0.3569,0.375,0.3569,0.3569,12513.0],["1973-06-26",0.3569,0.375,0.3569,0.3569,62565.0],["1973-06-27",0.3605,0.3786,0.3605,0.3605,22523.0],["1973-06-28",0.3605,0.3786,0.3605,0.3605,12513.0],["1973-06-29",0.3678,0.3786,0.3678,0.3678,50052.0],["1973-07-02",0.3678,0.3858,0.3678,0.3678,26277.0],["1973-07-03",0.3786,0.393,0.3786,0.3786,37539.0],["1973-07-05",0.393,0.4038,0.393,0.393,38790.0],["1973-07-06",0.393,0.4038,0.3858,0.3858,12513.0],["1973-07-09",0.3858,0.4038,0.3858,0.3858,21272.0],["1973-07-10",0.3966,0.4146,0.3966,0.3966,42544.0],["1973-07-11",0.4038,0.4218,0.4038,0.4038,37539.0],["1973-07-12",0.4399,0.4579,0.4399,0.4399,58811.0],["1973-07-13",0.4399,0.4507,0.4326,0.4326,61314.0],["1973-07-16",0.4326,0.4399,0.4218,0.4218,43796.0],["1973-07-17",0.4218,0.4399,0.4218,0.4218,38790.0],["1973-07-18",0.4218,0.4399,0.4218,0.4218,17518.0],["1973-07-19",0.4471,0.4615,0.4471,0.4471,47550.0],["1973-07-20",0.4471,0.4615,0.4471,0.4471,26277.0],["1973-07-23",0.4471,0.4507,0.4326,0.4326,50052.0],["1973-07-24",0.4399,0.4507,0.4399,0.4399,36288.0],["1973-07-25",0.4399,0.4507,0.4399,0.4399,37539.0],["1973-07-26",0.4507,0.4687,0.4507,0.4507,41293.0],["1973-07-27",0.4507,0.4615,0.4507,0.4507,31283.0],["1973-07-30",0.4507,0.4615,0.4471,0.4471,41293.0],["1973-07-31",0.4471,0.4507,0.4399,0.4399,25026.0],["1973-08-01",0.4399,0.4507,0.4399,0.4399,47550.0],["1973-08-02",0.4471,0.4615,0.4471,0.4471,21272.0],["1973-08-03",0.4471,0.4615,0.4471,0.4471,26277.0],["1973-08-06",0.4471,0.4615,0.4471,0.4471,31283.0],["1973-08-07",0.4507,0.4615,0.4507,0.4507,2503.0],["1973-08-08",0.4507,0.4615,0.4471,0.4471,30031.0],["1973-08-09",0.4471,0.4579,0.4399,0.4399,23775.0],["1973-08-10",0.4399,0.4507,0.4399,0.4399,18770.0],["1973-08-13",0.4399,0.4471,0.429,0.429,46298.0],["1973-08-14",0.429,0.4471,0.429,0.429,12513.0],["1973-08-15",0.429,0.4471,0.429,0.429,1251.0],["1973-08-16",0.429,0.4399,0.429,0.429,25026.0],["1973-08-17",0.429,0.4399,0.429,0.429,5005.0],["1973-08-20",0.429,0.4399,0.4218,0.4218,11262.0],["1973-08-21",0.4218,0.4326,0.4146,0.4146,16267.0],["1973-08-22",0.4146,0.4218,0.4038,0.4038,26277.0],["1973-08-23",0.4146,0.4326,0.4146,0.4146,25026.0],["1973-08-24",0.4146,0.429,0.4146,0.4146,56309.0],["1973-08-27",0.4146,0.429,0.411,0.411,11262.0],["1973-08-28",0.411,0.429,0.411,0.411,2503.0],["1973-08-29",0.411,0.4218,0.4038,0.4038,75078.0],["1973-08-30",0.4038,0.4218,0.4038,0.4038,228989.0],["1973-08-31",0.4146,0.429,0.4146,0.4146,21272.0],["1973-09-04",0.4146,0.429,0.4146,0.4146,18770.0],["1973-09-05",0.4146,0.4218,0.4038,0.4038,33785.0],["1973-09-06",0.4038,0.4146,0.4038,0.4038,32534.0],["1973-09-07",0.411,0.429,0.411,0.411,71324.0],["1973-09-10",0.4218,0.4399,0.4218,0.4218,51303.0],["1973-09-11",0.4218,0.429,0.4146,0.4146,43796.0],["1973-09-12",0.4146,0.429,0.4146,0.4146,26277.0],["1973-09-13",0.4146,0.429,0.411,0.411,58811.0],["1973-09-14",0.4146,0.429,0.4146,0.4146,3754.0],["1973-09-17",0.4146,0.429,0.4146,0.4146,2503.0],["1973-09-18",0.4146,0.429,0.4146,0.4146,17518.0],["1973-09-19",0.429,0.4471,0.429,0.429,42544.0],["1973-09-20",0.4326,0.4507,0.4326,0.4326,7508.0],["1973-09-21",0.4326,0.4507,0.4326,0.4326,35036.0],["1973-09-24",0.4326,0.4507,0.4326,0.4326,7508.0],["1973-09-25",0.4326,0.4507,0.4326,0.4326,2503.0],["1973-09-26",0.4326,0.4507,0.4326,0.4326,62565.0],["1973-09-27",0.4326,0.4507,0.4326,0.4326,25026.0],["1973-09-28",0.4326,0.4507,0.4326,0.4326,11262.0],["1973-10-01",0.4326,0.4507,0.4326,0.4326,27529.0],["1973-10-02",0.4399,0.4507,0.4399,0.4399,3754.0],["1973-10-03",0.4615,0.4759,0.4615,0.4615,187696.0],["1973-10-04",0.4759,0.4867,0.4759,0.4759,97602.0],["1973-10-05",0.4759,0.4867,0.4687,0.4687,68822.0],["1973-10-08",0.4867,0.4975,0.4867,0.4867,103858.0],["1973-10-09",0.4867,0.5048,0.4867,0.4867,26277.0],["1973-10-10",0.4867,0.4939,0.4759,0.4759,66319.0],["1973-10-11",0.4759,0.4867,0.4687,0.4687,43796.0],["1973-10-12",0.4687,0.4867,0.4687,0.4687,27529.0],["1973-10-15",0.4687,0.4867,0.4687,0.4687,35036.0],["1973-10-16",0.4687,0.4867,0.4687,0.4687,38790.0],["1973-10-17",0.4687,0.4867,0.4687,0.4687,10010.0],["1973-10-18",0.4687,0.4759,0.4615,0.4615,137643.0],["1973-10-19",0.4615,0.4795,0.4615,0.4615,48801.0],["1973-10-22",0.4615,0.4795,0.4615,0.4615,23775.0],["1973-10-23",0.4615,0.4759,0.4615,0.4615,157664.0],["1973-10-24",0.4615,0.4759,0.4579,0.4579,103858.0],["1973-10-25",0.4615,0.4759,0.4615,0.4615,62565.0],["1973-10-26",0.4615,0.4759,0.4579,0.4579,26277.0],["1973-10-29",0.4579,0.4687,0.4507,0.4507,7508.0],["1973-10-30",0.4507,0.4615,0.4471,0.4471,25026.0],["1973-10-31",0.4471,0.4615,0.4471,0.4471,13764.0],["1973-11-01",0.4471,0.4615,0.4471,0.4471,76330.0],["1973-11-02",0.4471,0.4615,0.4471,0.4471,26277.0],["1973-11-05",0.4471,0.4507,0.4399,0.4399,12513.0],["1973-11-06",0.4399,0.4507,0.4399,0.4399,2503.0],["1973-11-07",0.4399,0.4507,0.4399,0.4399,26277.0],["1973-11-08",0.4399,0.4471,0.429,0.429,25026.0],["1973-11-09",0.429,0.4471,0.429,0.429,37539.0],["1973-11-12",0.429,0.4471,0.429,0.429,42544.0],["1973-11-13",0.429,0.4471,0.429,0.429,36288.0],["1973-11-14",0.429,0.429,0.4146,0.4146,58811.0],["1973-11-15",0.4146,0.4326,0.4146,0.4146,15016.0],["1973-11-16",0.4146,0.4326,0.4146,0.4146,21272.0],["1973-11-19",0.4146,0.4326,0.4146,0.4146,1251.0],["1973-11-20",0.3966,0.3966,0.3786,0.3786,93848.0],["1973-11-21",0.3786,0.3966,0.3786,0.3786,46298.0],["1973-11-23",0.3786,0.3966,0.3786,0.3786,17518.0],["1973-11-26",0.3786,0.3966,0.3786,0.3786,23775.0],["1973-11-27",0.3786,0.393,0.3786,0.3786,52555.0],["1973-11-28",0.3786,0.3858,0.3678,0.3678,61314.0],["1973-11-29",0.3678,0.3858,0.3678,0.3678,46298.0],["1973-11-30",0.3678,0.3858,0.3678,0.3678,26277.0],["1973-12-03",0.3678,0.3786,0.3678,0.3678,46298.0],["1973-12-04",0.3678,0.375,0.3569,0.3569,55057.0],["1973-12-05",0.3605,0.3786,0.3605,0.3605,7508.0],["1973-12-06",0.3605,0.3786,0.3605,0.3605,12513.0],["1973-12-07",0.3678,0.3786,0.3678,0.3678,36288.0],["1973-12-10",0.3786,0.3966,0.3786,0.3786,47550.0],["1973-12-11",0.3786,0.393,0.3786,0.3786,25026.0],["1973-12-12",0.3786,0.393,0.375,0.375,31283.0],["1973-12-13",0.3678,0.3678,0.3569,0.3569,30031.0],["1973-12-14",0.3569,0.3678,0.3497,0.3497,50052.0],["1973-12-17",0.3569,0.375,0.3569,0.3569,27529.0],["1973-12-18",0.3678,0.3786,0.3678,0.3678,38790.0],["1973-12-19",0.3678,0.3858,0.3678,0.3678,23775.0],["1973-12-20",0.3678,0.375,0.3569,0.3569,58811.0],["1973-12-21",0.3678,0.3786,0.3678,0.3678,93848.0],["1973-12-24",0.3678,0.3786,0.3678,0.3678,21272.0],["1973-12-26",0.3678,0.375,0.3569,0.3569,43796.0],["1973-12-27",0.3569,0.3678,0.3497,0.3497,57560.0],["1973-12-28",0.3569,0.375,0.3569,0.3569,50052.0],["1973-12-31",0.3678,0.3786,0.3678,0.3678,57560.0],["1974-01-02",0.3678,0.3786,0.3678,0.3678,1251.0],["1974-01-03",0.3786,0.393,0.3786,0.3786,46298.0],["1974-01-04",0.3786,0.3966,0.3786,0.3786,36288.0],["1974-01-07",0.3858,0.4038,0.3858,0.3858,38790.0],["1974-01-08",0.3858,0.4038,0.3858,0.3858,42544.0],["1974-01-09",0.393,0.4038,0.393,0.393,15016.0],["1974-01-10",0.393,0.4038,0.393,0.393,13764.0],["1974-01-11",0.393,0.4038,0.393,0.393,25026.0],["1974-01-14",0.393,0.4038,0.393,0.393,22523.0],["1974-01-15",0.393,0.411,0.393,0.393,23775.0],["1974-01-16",0.3966,0.4146,0.3966,0.3966,100104.0],["1974-01-17",0.3966,0.4146,0.3966,0.3966,25026.0],["1974-01-18",0.3966,0.4146,0.3966,0.3966,37539.0],["1974-01-21",0.3966,0.411,0.393,0.393,18770.0],["1974-01-22",0.393,0.411,0.393,0.393,17518.0],["1974-01-23",0.3966,0.4146,0.3966,0.3966,11262.0],["1974-01-24",0.4038,0.4218,0.4038,0.4038,11262.0],["1974-01-25",0.4146,0.429,0.4146,0.4146,33785.0],["1974-01-28",0.4218,0.4399,0.4218,0.4218,16267.0],["1974-01-29",0.4218,0.4399,0.4218,0.4218,16267.0],["1974-01-30",0.4218,0.4399,0.4218,0.4218,5005.0],["1974-01-31",0.4218,0.4399,0.4218,0.4218,33785.0],["1974-02-01",0.429,0.4399,0.429,0.429,16267.0],["1974-02-04",0.429,0.4399,0.429,0.429,25026.0],["1974-02-05",0.429,0.4399,0.429,0.429,17518.0],["1974-02-06",0.429,0.4399,0.429,0.429,12513.0],["1974-02-07",0.429,0.4399,0.429,0.429,15016.0],["1974-02-08",0.429,0.4471,0.429,0.429,12513.0],["1974-02-11",0.429,0.4471,0.429,0.429,3754.0],["1974-02-12",0.4326,0.4507,0.4326,0.4326,7508.0],["1974-02-13",0.4326,0.4507,0.4326,0.4326,7508.0],["1974-02-14",0.4326,0.4507,0.4326,0.4326,45047.0],["1974-02-15",0.4326,0.4507,0.4326,0.4326,8759.0],["1974-02-19",0.4326,0.4399,0.4218,0.4218,58811.0],["1974-02-20",0.4218,0.429,0.411,0.411,36288.0],["1974-02-21",0.411,0.4218,0.4038,0.4038,26277.0],["1974-02-22",0.4218,0.4399,0.4218,0.4218,46298.0],["1974-02-25",0.429,0.4471,0.429,0.429,33785.0],["1974-02-26",0.429,0.4471,0.429,0.429,47550.0],["1974-02-27",0.4399,0.4507,0.4399,0.4399,45047.0],["1974-02-28",0.4399,0.4507,0.4399,0.4399,36288.0],["1974-03-01",0.4471,0.4615,0.4471,0.4471,132638.0],["1974-03-04",0.4471,0.4507,0.4399,0.4399,37539.0],["1974-03-05",0.4399,0.4579,0.4399,0.4399,23775.0],["1974-03-06",0.4471,0.4615,0.4471,0.4471,11262.0],["1974-03-07",0.4471,0.4615,0.4471,0.4471,37539.0],["1974-03-08",0.4471,0.4615,0.4471,0.4471,65068.0],["1974-03-11",0.4399,0.4399,0.429,0.429,123879.0],["1974-03-12",0.429,0.4399,0.429,0.429,11262.0],["1974-03-13",0.429,0.4399,0.429,0.429,36288.0],["1974-03-14",0.4326,0.4507,0.4326,0.4326,21272.0],["1974-03-15",0.4326,0.4507,0.4326,0.4326,32534.0],["1974-03-18",0.4326,0.4507,0.4326,0.4326,7508.0],["1974-03-19",0.4326,0.4471,0.429,0.429,13764.0],["1974-03-20",0.4326,0.4507,0.4326,0.4326,5005.0],["1974-03-21",0.4326,0.4507,0.4326,0.4326,12513.0],["1974-03-22",0.4399,0.4507,0.4399,0.4399,15016.0],["1974-03-25",0.4399,0.4507,0.4399,0.4399,1251.0],["1974-03-26",0.4399,0.4507,0.4399,0.4399,50052.0],["1974-03-27",0.4399,0.4507,0.4326,0.4326,41293.0],["1974-03-28",0.4326,0.4399,0.429,0.429,25026.0],["1974-03-29",0.429,0.4399,0.429,0.429,18770.0],["1974-04-01",0.429,0.4399,0.429,0.429,25026.0],["1974-04-02",0.429,0.4399,0.4218,0.4218,25026.0],["1974-04-03",0.429,0.4471,0.429,0.429,17518.0],["1974-04-04",0.429,0.4471,0.429,0.429,18770.0],["1974-04-05",0.429,0.4399,0.429,0.429,133889.0],["1974-04-08",0.429,0.4471,0.429,0.429,30031.0],["1974-04-09",0.429,0.4399,0.429,0.429,12513.0],["1974-04-10",0.429,0.4399,0.4218,0.4218,98853.0],["1974-04-11",0.4218,0.4399,0.4218,0.4218,78832.0],["1974-04-15",0.4218,0.4399,0.4218,0.4218,6257.0],["1974-04-16",0.4218,0.4399,0.4218,0.4218,85089.0],["1974-04-17",0.4218,0.4399,0.4218,0.4218,46298.0],["1974-04-18",0.4218,0.4399,0.4218,0.4218,20021.0],["1974-04-19",0.4218,0.4326,0.4146,0.4146,100104.0],["1974-04-22",0.4146,0.4326,0.4146,0.4146,90094.0],["1974-04-23",0.4218,0.4399,0.4218,0.4218,52555.0],["1974-04-24",0.4218,0.4326,0.4146,0.4146,20021.0],["1974-04-25",0.4146,0.429,0.4146,0.4146,15016.0],["1974-04-26",0.4146,0.4218,0.4038,0.4038,76330.0],["1974-04-29",0.411,0.429,0.411,0.411,12513.0],["1974-04-30",0.411,0.429,0.411,0.411,17518.0],["1974-05-01",0.4146,0.429,0.4146,0.4146,81335.0],["1974-05-02",0.4146,0.429,0.411,0.411,20021.0],["1974-05-03",0.411,0.429,0.411,0.411,81335.0],["1974-05-06",0.411,0.429,0.411,0.411,96350.0],["1974-05-07",0.411,0.429,0.411,0.411,31283.0],["1974-05-08",0.411,0.429,0.411,0.411,480501.0],["1974-05-09",0.411,0.4146,0.4038,0.4038,37539.0],["1974-05-10",0.411,0.429,0.411,0.411,26277.0],["1974-05-13",0.411,0.429,0.411,0.411,17518.0],["1974-05-14",0.4146,0.429,0.4146,0.4146,28780.0],["1974-05-15",0.4146,0.429,0.4146,0.4146,22523.0],["1974-05-16",0.4146,0.4218,0.4038,0.4038,33785.0],["1974-05-17",0.4038,0.4218,0.4038,0.4038,38790.0],["1974-05-20",0.4038,0.411,0.393,0.393,748279.0],["1974-05-21",0.393,0.411,0.393,0.393,27529.0],["1974-05-22",0.393,0.411,0.393,0.393,62565.0],["1974-05-23",0.393,0.4038,0.393,0.393,36288.0],["1974-05-24",0.393,0.4038,0.393,0.393,20021.0],["1974-05-28",0.393,0.4038,0.393,0.393,12513.0],["1974-05-29",0.393,0.4038,0.3858,0.3858,25026.0],["1974-05-30",0.3858,0.393,0.3786,0.3786,26277.0],["1974-05-31",0.3786,0.393,0.375,0.375,27529.0],["1974-06-03",0.375,0.393,0.375,0.375,23775.0],["1974-06-04",0.375,0.3858,0.3678,0.3678,131387.0],["1974-06-05",0.3786,0.3966,0.3786,0.3786,82586.0],["1974-06-06",0.393,0.4038,0.393,0.393,78832.0],["1974-06-07",0.393,0.4038,0.393,0.393,27529.0],["1974-06-10",0.393,0.411,0.393,0.393,46298.0],["1974-06-11",0.393,0.4038,0.393,0.393,50052.0],["1974-06-12",0.393,0.411,0.393,0.393,40042.0],["1974-06-13",0.393,0.411,0.393,0.393,6257.0],["1974-06-14",0.393,0.411,0.393,0.393,7508.0],["1974-06-17",0.393,0.4038,0.393,0.393,50052.0],["1974-06-18",0.393,0.3966,0.3786,0.3786,45047.0],["1974-06-19",0.3786,0.3966,0.3786,0.3786,25026.0],["1974-06-20",0.3786,0.3966,0.3786,0.3786,25026.0],["1974-06-21",0.3786,0.3966,0.3786,0.3786,13764.0],["1974-06-24",0.3858,0.4038,0.3858,0.3858,37539.0],["1974-06-25",0.3858,0.393,0.3786,0.3786,18770.0],["1974-06-26",0.3786,0.393,0.3786,0.3786,62565.0],["1974-06-27",0.3786,0.393,0.3786,0.3786,65068.0],["1974-06-28",0.3786,0.393,0.3786,0.3786,22523.0],["1974-07-01",0.3786,0.393,0.3786,0.3786,25026.0],["1974-07-02",0.3786,0.393,0.375,0.375,33785.0],["1974-07-03",0.375,0.393,0.375,0.375,15016.0],["1974-07-05",0.375,0.393,0.375,0.375,16267.0],["1974-07-08",0.3786,0.393,0.3786,0.3786,55057.0],["1974-07-09",0.3786,0.3966,0.3786,0.3786,47550.0],["1974-07-10",0.393,0.4038,0.393,0.393,41293.0],["1974-07-11",0.393,0.411,0.393,0.393,62565.0],["1974-07-12",0.4038,0.4146,0.4038,0.4038,88843.0],["1974-07-15",0.4218,0.4399,0.4218,0.4218,98853.0],["1974-07-16",0.429,0.4471,0.429,0.429,112617.0],["1974-07-17",0.4579,0.4759,0.4579,0.4579,63816.0],["1974-07-18",0.4615,0.4795,0.4615,0.4615,41293.0],["1974-07-19",0.4687,0.4867,0.4687,0.4687,37539.0],["1974-07-22",0.4615,0.4615,0.4507,0.4507,48801.0],["1974-07-23",0.4507,0.4615,0.4507,0.4507,3754.0],["1974-07-24",0.4687,0.4867,0.4687,0.4687,33785.0],["1974-07-25",0.4687,0.4795,0.4615,0.4615,40042.0],["1974-07-26",0.4687,0.4867,0.4687,0.4687,38790.0],["1974-07-29",0.4687,0.4759,0.4615,0.4615,93848.0],["1974-07-30",0.4615,0.4759,0.4615,0.4615,25026.0],["1974-07-31",0.4615,0.4759,0.4615,0.4615,8759.0],["1974-08-01",0.4615,0.4759,0.4615,0.4615,17518.0],["1974-08-02",0.4615,0.4795,0.4615,0.4615,53806.0],["1974-08-05",0.4687,0.4867,0.4687,0.4687,18770.0],["1974-08-06",0.4687,0.4795,0.4615,0.4615,37539.0],["1974-08-07",0.4759,0.4939,0.4759,0.4759,62565.0],["1974-08-08",0.4759,0.4759,0.4615,0.4615,83837.0],["1974-08-09",0.4615,0.4759,0.4615,0.4615,31283.0],["1974-08-12",0.4615,0.4759,0.4615,0.4615,51303.0],["1974-08-13",0.4615,0.4759,0.4579,0.4579,47550.0],["1974-08-14",0.4579,0.4687,0.4507,0.4507,42544.0],["1974-08-15",0.4507,0.4687,0.4507,0.4507,15016.0],["1974-08-16",0.4507,0.4615,0.4507,0.4507,41293.0],["1974-08-19",0.4507,0.4615,0.4471,0.4471,15016.0],["1974-08-20",0.4471,0.4615,0.4471,0.4471,13764.0],["1974-08-21",0.4471,0.4507,0.4326,0.4326,18770.0],["1974-08-22",0.4326,0.4507,0.4326,0.4326,11262.0],["1974-08-23",0.4326,0.4399,0.4218,0.4218,27529.0],["1974-08-26",0.4218,0.4399,0.4218,0.4218,43796.0],["1974-08-27",0.4218,0.429,0.4146,0.4146,47550.0],["1974-08-28",0.393,0.393,0.375,0.375,62565.0],["1974-08-29",0.375,0.393,0.375,0.375,30031.0],["1974-08-30",0.4146,0.429,0.4146,0.4146,86340.0],["1974-09-03",0.4146,0.429,0.4146,0.4146,52555.0],["1974-09-04",0.4146,0.4218,0.4038,0.4038,35036.0],["1974-09-05",0.411,0.429,0.411,0.411,13764.0],["1974-09-06",0.4146,0.429,0.4146,0.4146,17518.0],["1974-09-09",0.4146,0.4326,0.4146,0.4146,35036.0],["1974-09-10",0.4399,0.4507,0.4399,0.4399,52555.0],["1974-09-11",0.4507,0.4687,0.4507,0.4507,102607.0],["1974-09-12",0.4507,0.4615,0.4471,0.4471,33785.0],["1974-09-13",0.4471,0.4615,0.4471,0.4471,28780.0],["1974-09-16",0.4759,0.4939,0.4759,0.4759,111366.0],["1974-09-17",0.512,0.53,0.512,0.512,98853.0],["1974-09-18",0.548,0.5624,0.548,0.548,176434.0],["1974-09-19",0.548,0.548,0.53,0.53,233994.0],["1974-09-20",0.53,0.5336,0.5228,0.5228,75078.0],["1974-09-23",0.5228,0.5336,0.5228,0.5228,52555.0],["1974-09-24",0.5228,0.5336,0.5156,0.5156,57560.0],["1974-09-25",0.5228,0.5336,0.5228,0.5228,50052.0],["1974-09-26",0.5228,0.5336,0.5156,0.5156,30031.0],["1974-09-27",0.5156,0.5336,0.5156,0.5156,53806.0],["1974-09-30",0.512,0.512,0.4975,0.4975,108863.0],["1974-10-01",0.4975,0.5156,0.4975,0.4975,23775.0],["1974-10-02",0.5048,0.5228,0.5048,0.5048,86340.0],["1974-10-03",0.5048,0.5156,0.4975,0.4975,42544.0],["1974-10-04",0.4975,0.5156,0.4975,0.4975,46298.0],["1974-10-07",0.5048,0.5228,0.5048,0.5048,73827.0],["1974-10-08",0.5048,0.5228,0.5048,0.5048,20021.0],["1974-10-09",0.5156,0.5336,0.5156,0.5156,37539.0],["1974-10-10",0.5336,0.5516,0.5336,0.5336,68822.0],["1974-10-11",0.548,0.5624,0.548,0.548,68822.0],["1974-10-14",0.5516,0.5697,0.5516,0.5516,43796.0],["1974-10-15",0.5805,0.5949,0.5805,0.5805,116371.0],["1974-10-16",0.5949,0.6057,0.5949,0.5949,106361.0],["1974-10-17",0.6057,0.6165,0.6057,0.6057,146403.0],["1974-10-18",0.6165,0.6309,0.6165,0.6165,240250.0],["1974-10-21",0.6418,0.6526,0.6418,0.6418,165172.0],["1974-10-22",0.6309,0.6309,0.6165,0.6165,176434.0],["1974-10-23",0.6165,0.6165,0.5985,0.5985,108863.0],["1974-10-24",0.6057,0.6165,0.6057,0.6057,53806.0],["1974-10-25",0.6778,0.6886,0.6778,0.6778,316580.0],["1974-10-28",0.6778,0.6814,0.6634,0.6634,216475.0],["1974-10-29",0.6634,0.6778,0.6634,0.6634,117623.0],["1974-10-30",0.6598,0.6598,0.6418,0.6418,153910.0],["1974-10-31",0.6418,0.649,0.6309,0.6309,101356.0],["1974-11-01",0.6309,0.6346,0.6165,0.6165,123879.0],["1974-11-04",0.6165,0.6237,0.6057,0.6057,100104.0],["1974-11-05",0.649,0.6634,0.649,0.649,171429.0],["1974-11-06",0.649,0.6526,0.6345,0.6345,135141.0],["1974-11-07",0.6345,0.6526,0.6345,0.6345,53806.0],["1974-11-08",0.6345,0.6526,0.6345,0.6345,76330.0],["1974-11-11",0.6778,0.6886,0.6778,0.6778,202711.0],["1974-11-12",0.7139,0.7247,0.7139,0.7139,309072.0],["1974-11-13",0.7139,0.7319,0.7139,0.7139,133889.0],["1974-11-14",0.6958,0.6958,0.6778,0.6778,245255.0],["1974-11-15",0.6598,0.6598,0.6418,0.6418,158916.0],["1974-11-18",0.6418,0.6418,0.6237,0.6237,75078.0],["1974-11-19",0.6165,0.6165,0.5985,0.5985,110115.0],["1974-11-20",0.5805,0.5805,0.5624,0.5624,192701.0],["1974-11-21",0.5624,0.5769,0.5588,0.5588,116371.0],["1974-11-22",0.5588,0.5769,0.5588,0.5588,137643.0],["1974-11-25",0.5624,0.5805,0.5624,0.5624,92596.0],["1974-11-26",0.5805,0.5949,0.5805,0.5805,76330.0],["1974-11-27",0.5805,0.5949,0.5805,0.5805,26277.0],["1974-11-29",0.5805,0.5949,0.5805,0.5805,28780.0],["1974-12-02",0.5805,0.5805,0.5624,0.5624,76330.0],["1974-12-03",0.5805,0.5949,0.5805,0.5805,93848.0],["1974-12-04",0.5805,0.5985,0.5805,0.5805,47550.0],["1974-12-05",0.5805,0.5949,0.5805,0.5805,40042.0],["1974-12-06",0.5805,0.5877,0.5697,0.5697,42544.0],["1974-12-09",0.5697,0.5697,0.5588,0.5588,58811.0],["1974-12-10",0.548,0.548,0.5336,0.5336,115120.0],["1974-12-11",0.5336,0.548,0.53,0.53,106361.0],["1974-12-12",0.53,0.5408,0.5228,0.5228,88843.0],["1974-12-13",0.5228,0.5408,0.5228,0.5228,71324.0],["1974-12-16",0.5228,0.5408,0.5228,0.5228,63816.0],["1974-12-17",0.5228,0.5408,0.5228,0.5228,18770.0],["1974-12-18",0.5336,0.5516,0.5336,0.5336,120125.0],["1974-12-19",0.5336,0.548,0.5336,0.5336,53806.0],["1974-12-20",0.5336,0.548,0.53,0.53,156413.0],["1974-12-23",0.53,0.5408,0.5228,0.5228,80083.0],["1974-12-24",0.5228,0.5408,0.5228,0.5228,12513.0],["1974-12-26",0.5336,0.548,0.5336,0.5336,53806.0],["1974-12-27",0.5336,0.5408,0.5228,0.5228,41293.0],["1974-12-30",0.53,0.548,0.53,0.53,50052.0],["1974-12-31",0.5336,0.548,0.5336,0.5336,26277.0],["1975-01-02",0.5336,0.548,0.5336,0.5336,65068.0],["1975-01-03",0.5408,0.5588,0.5408,0.5408,95099.0],["1975-01-06",0.5516,0.5697,0.5516,0.5516,63816.0],["1975-01-07",0.5516,0.5624,0.548,0.548,86340.0],["1975-01-08",0.548,0.5588,0.5408,0.5408,35036.0],["1975-01-09",0.5408,0.548,0.5336,0.5336,58811.0],["1975-01-10",0.5336,0.548,0.5336,0.5336,52555.0],["1975-01-13",0.5336,0.548,0.53,0.53,50052.0],["1975-01-14",0.512,0.512,0.4939,0.4939,172680.0],["1975-01-15",0.4975,0.5156,0.4975,0.4975,216475.0],["1975-01-16",0.5156,0.5336,0.5156,0.5156,91345.0],["1975-01-17",0.5228,0.5336,0.5228,0.5228,66319.0],["1975-01-20",0.5336,0.5516,0.5336,0.5336,33785.0],["1975-01-21",0.5516,0.5697,0.5516,0.5516,86340.0],["1975-01-22",0.6057,0.6165,0.6057,0.6057,148905.0],["1975-01-23",0.6057,0.6165,0.6057,0.6057,136392.0],["1975-01-24",0.6057,0.6237,0.6057,0.6057,31283.0],["1975-01-27",0.6057,0.6129,0.5949,0.5949,91345.0],["1975-01-28",0.5949,0.6129,0.5949,0.5949,83837.0],["1975-01-29",0.5949,0.6057,0.5877,0.5877,90094.0],["1975-01-30",0.5877,0.6057,0.5877,0.5877,47550.0],["1975-01-31",0.5949,0.6129,0.5949,0.5949,68822.0],["1975-02-03",0.6165,0.6346,0.6165,0.6165,63816.0],["1975-02-04",0.6237,0.6418,0.6237,0.6237,96350.0],["1975-02-05",0.6526,0.6634,0.6526,0.6526,142649.0],["1975-02-06",0.6418,0.6418,0.6309,0.6309,116371.0],["1975-02-07",0.6309,0.6309,0.6129,0.6129,57560.0],["1975-02-10",0.6057,0.6057,0.5877,0.5877,57560.0],["1975-02-11",0.6057,0.6237,0.6057,0.6057,56309.0],["1975-02-12",0.6057,0.6237,0.6057,0.6057,26277.0],["1975-02-13",0.6165,0.6309,0.6165,0.6165,61314.0],["1975-02-14",0.6165,0.6165,0.6057,0.6057,90094.0],["1975-02-18",0.6057,0.6129,0.5949,0.5949,55057.0],["1975-02-19",0.6057,0.6237,0.6057,0.6057,73827.0],["1975-02-20",0.6057,0.6237,0.6057,0.6057,25026.0],["1975-02-21",0.6129,0.6309,0.6129,0.6129,67570.0],["1975-02-24",0.6129,0.6237,0.6057,0.6057,67570.0],["1975-02-25",0.5985,0.5985,0.5805,0.5805,87591.0],["1975-02-26",0.5805,0.5985,0.5805,0.5805,122628.0],["1975-02-27",0.5877,0.6057,0.5877,0.5877,42544.0],["1975-02-28",0.5877,0.5949,0.5805,0.5805,57560.0],["1975-03-03",0.5805,0.5949,0.5805,0.5805,23775.0],["1975-03-04",0.5805,0.5805,0.5697,0.5697,120125.0],["1975-03-05",0.5805,0.5985,0.5805,0.5805,82586.0],["1975-03-06",0.6237,0.6418,0.6237,0.6237,100104.0],["1975-03-07",0.6237,0.6346,0.6165,0.6165,42544.0],["1975-03-10",0.6165,0.6309,0.6165,0.6165,62565.0],["1975-03-11",0.6165,0.6346,0.6165,0.6165,65068.0],["1975-03-12",0.6309,0.649,0.6309,0.6309,262774.0],["1975-03-13",0.6418,0.6598,0.6418,0.6418,112617.0],["1975-03-14",0.649,0.6634,0.649,0.649,93848.0],["1975-03-17",0.649,0.6634,0.649,0.649,37539.0],["1975-03-18",0.649,0.6526,0.6345,0.6345,113869.0],["1975-03-19",0.6345,0.6526,0.6345,0.6345,85089.0],["1975-03-20",0.6345,0.649,0.6309,0.6309,111366.0],["1975-03-21",0.6418,0.6598,0.6418,0.6418,46298.0],["1975-03-24",0.6418,0.6526,0.6418,0.6418,63816.0],["1975-03-25",0.6418,0.6598,0.6418,0.6418,31283.0],["1975-03-26",0.6526,0.6634,0.6526,0.6526,175182.0],["1975-03-27",0.6526,0.6634,0.649,0.649,37539.0],["1975-03-31",0.649,0.6526,0.6345,0.6345,90094.0],["1975-04-01",0.6345,0.6526,0.6345,0.6345,70073.0],["1975-04-02",0.6345,0.649,0.6309,0.6309,57560.0],["1975-04-03",0.6345,0.6526,0.6345,0.6345,22523.0],["1975-04-04",0.6418,0.6526,0.6418,0.6418,157664.0],["1975-04-07",0.6418,0.6526,0.6345,0.6345,120125.0],["1975-04-08",0.6418,0.6598,0.6418,0.6418,63816.0],["1975-04-09",0.6418,0.6598,0.6418,0.6418,35036.0],["1975-04-10",0.6526,0.6706,0.6526,0.6526,112617.0],["1975-04-11",0.6526,0.6706,0.6526,0.6526,0.0],["1975-04-14",0.6814,0.6994,0.6814,0.6814,190198.0],["1975-04-15",0.6886,0.7067,0.6886,0.6886,232742.0],["1975-04-16",0.6886,0.7067,0.6886,0.6886,71324.0],["1975-04-17",0.6994,0.7139,0.6994,0.6994,483003.0],["1975-04-18",0.6886,0.6886,0.6706,0.6706,138895.0],["1975-04-21",0.6814,0.6994,0.6814,0.6814,71324.0],["1975-04-22",0.6778,0.6778,0.6634,0.6634,108863.0],["1975-04-23",0.6634,0.6778,0.6598,0.6598,37539.0],["1975-04-24",0.6634,0.6814,0.6634,0.6634,47550.0],["1975-04-25",0.6814,0.6994,0.6814,0.6814,43796.0],["1975-04-28",0.6814,0.6994,0.6814,0.6814,33785.0],["1975-04-29",0.6814,0.6814,0.6634,0.6634,157664.0],["1975-04-30",0.6634,0.6706,0.6526,0.6526,106361.0],["1975-05-01",0.6526,0.6706,0.6526,0.6526,76330.0],["1975-05-02",0.6526,0.6634,0.6526,0.6526,150156.0],["1975-05-05",0.6598,0.6778,0.6598,0.6598,48801.0],["1975-05-06",0.6598,0.6778,0.6598,0.6598,97602.0],["1975-05-07",0.6634,0.6814,0.6634,0.6634,47550.0],["1975-05-08",0.6634,0.6778,0.6598,0.6598,65068.0],["1975-05-09",0.6598,0.6706,0.6526,0.6526,41293.0],["1975-05-12",0.6526,0.6634,0.649,0.649,50052.0],["1975-05-13",0.6418,0.6418,0.6237,0.6237,73827.0],["1975-05-14",0.6237,0.6418,0.6237,0.6237,31283.0],["1975-05-15",0.6237,0.6309,0.6165,0.6165,57560.0],["1975-05-16",0.6165,0.6165,0.6057,0.6057,87591.0],["1975-05-19",0.6057,0.6129,0.5949,0.5949,90094.0],["1975-05-20",0.5949,0.6129,0.5949,0.5949,87591.0],["1975-05-21",0.5949,0.6129,0.5949,0.5949,62565.0],["1975-05-22",0.5985,0.6165,0.5985,0.5985,67570.0],["1975-05-23",0.6165,0.6346,0.6165,0.6165,121376.0],["1975-05-27",0.6165,0.6237,0.6057,0.6057,62565.0],["1975-05-28",0.6057,0.6165,0.6057,0.6057,83837.0],["1975-05-29",0.6057,0.6237,0.6057,0.6057,53806.0],["1975-05-30",0.6129,0.6309,0.6129,0.6129,31283.0],["1975-06-02",0.6165,0.6346,0.6165,0.6165,50052.0],["1975-06-03",0.6165,0.6346,0.6165,0.6165,82586.0],["1975-06-04",0.6237,0.6418,0.6237,0.6237,62565.0],["1975-06-05",0.649,0.6634,0.649,0.649,158916.0],["1975-06-06",0.649,0.6526,0.6418,0.6418,97602.0],["1975-06-09",0.6418,0.6418,0.6237,0.6237,73827.0],["1975-06-10",0.6237,0.6346,0.6165,0.6165,36288.0],["1975-06-11",0.6237,0.6418,0.6237,0.6237,70073.0],["1975-06-12",0.6237,0.6346,0.6165,0.6165,35036.0],["1975-06-13",0.6165,0.6346,0.6165,0.6165,38790.0],["1975-06-16",0.6165,0.6346,0.6165,0.6165,45047.0],["1975-06-17",0.6165,0.6346,0.6165,0.6165,78832.0],["1975-06-18",0.6165,0.6346,0.6165,0.6165,60063.0],["1975-06-19",0.6309,0.6418,0.6309,0.6309,90094.0],["1975-06-20",0.5624,0.5624,0.548,0.548,150156.0],["1975-06-23",0.548,0.5624,0.548,0.548,192701.0],["1975-06-24",0.5516,0.5697,0.5516,0.5516,85089.0],["1975-06-25",0.5588,0.5769,0.5588,0.5588,71324.0],["1975-06-26",0.5697,0.5877,0.5697,0.5697,72576.0],["1975-06-27",0.5697,0.5877,0.5697,0.5697,66319.0],["1975-06-30",0.5697,0.5805,0.5624,0.5624,75078.0],["1975-07-01",0.5697,0.5805,0.5697,0.5697,52555.0],["1975-07-02",0.5697,0.5877,0.5697,0.5697,128884.0],["1975-07-03",0.5769,0.5949,0.5769,0.5769,62565.0],["1975-07-07",0.5805,0.5949,0.5805,0.5805,80083.0],["1975-07-08",0.5877,0.6057,0.5877,0.5877,37539.0],["1975-07-09",0.6129,0.6309,0.6129,0.6129,127633.0],["1975-07-10",0.6309,0.6418,0.6309,0.6309,65068.0],["1975-07-11",0.6309,0.6418,0.6309,0.6309,180188.0],["1975-07-14",0.6309,0.6418,0.6309,0.6309,66319.0],["1975-07-15",0.6165,0.6165,0.6057,0.6057,85089.0],["1975-07-16",0.6057,0.6057,0.5949,0.5949,73827.0],["1975-07-17",0.5949,0.6057,0.5877,0.5877,20021.0],["1975-07-18",0.5877,0.6057,0.5877,0.5877,16267.0],["1975-07-21",0.5877,0.6057,0.5877,0.5877,16267.0],["1975-07-22",0.5877,0.5985,0.5805,0.5805,36288.0],["1975-07-23",0.5805,0.5949,0.5769,0.5769,65068.0],["1975-07-24",0.5877,0.6057,0.5877,0.5877,58811.0],["1975-07-25",0.5877,0.6057,0.5877,0.5877,35036.0],["1975-07-28",0.5877,0.6057,0.5877,0.5877,30031.0],["1975-07-29",0.5877,0.6057,0.5877,0.5877,27529.0],["1975-07-30",0.5877,0.6057,0.5877,0.5877,15016.0],["1975-07-31",0.5949,0.6057,0.5949,0.5949,88843.0],["1975-08-01",0.5949,0.6057,0.5877,0.5877,17518.0],["1975-08-04",0.5877,0.6057,0.5877,0.5877,0.0],["1975-08-05",0.5949,0.6057,0.5949,0.5949,31283.0],["1975-08-06",0.5949,0.6129,0.5949,0.5949,12513.0],["1975-08-07",0.5949,0.6057,0.5877,0.5877,15016.0],["1975-08-08",0.5877,0.6057,0.5877,0.5877,67570.0],["1975-08-11",0.5877,0.5985,0.5805,0.5805,77581.0],["1975-08-12",0.5805,0.5985,0.5805,0.5805,12513.0],["1975-08-13",0.5805,0.5805,0.5697,0.5697,50052.0],["1975-08-14",0.5697,0.5805,0.5624,0.5624,33785.0],["1975-08-15",0.5697,0.5805,0.5697,0.5697,20021.0],["1975-08-18",0.5697,0.5805,0.5624,0.5624,62565.0],["1975-08-19",0.5624,0.5769,0.5588,0.5588,16267.0],["1975-08-20",0.5588,0.5769,0.5588,0.5588,11262.0],["1975-08-21",0.5588,0.5769,0.5588,0.5588,37539.0],["1975-08-22",0.5624,0.5805,0.5624,0.5624,132638.0],["1975-08-25",0.5624,0.5769,0.5588,0.5588,32534.0],["1975-08-26",0.5588,0.5697,0.5588,0.5588,33785.0],["1975-08-27",0.5624,0.5805,0.5624,0.5624,6257.0],["1975-08-28",0.5624,0.5805,0.5624,0.5624,31283.0],["1975-08-29",0.5624,0.5769,0.5588,0.5588,43796.0],["1975-09-02",0.5588,0.5769,0.5588,0.5588,45047.0],["1975-09-03",0.5588,0.5697,0.5588,0.5588,5005.0],["1975-09-04",0.5588,0.5697,0.5588,0.5588,37539.0],["1975-09-05",0.5588,0.5697,0.5588,0.5588,10010.0],["1975-09-08",0.5588,0.5697,0.5588,0.5588,12513.0],["1975-09-09",0.5588,0.5697,0.5516,0.5516,35036.0],["1975-09-10",0.5516,0.5697,0.5516,0.5516,43796.0],["1975-09-11",0.5588,0.5697,0.5588,0.5588,18770.0],["1975-09-12",0.5588,0.5697,0.5516,0.5516,18770.0],["1975-09-15",0.5516,0.5588,0.5408,0.5408,51303.0],["1975-09-16",0.5408,0.548,0.5336,0.5336,45047.0],["1975-09-17",0.5336,0.548,0.5336,0.5336,13764.0],["1975-09-18",0.5336,0.5516,0.5336,0.5336,112617.0],["1975-09-19",0.5408,0.5588,0.5408,0.5408,96350.0],["1975-09-22",0.5408,0.548,0.5336,0.5336,66319.0],["1975-09-23",0.5336,0.548,0.53,0.53,22523.0],["1975-09-24",0.5336,0.548,0.5336,0.5336,35036.0],["1975-09-25",0.5336,0.548,0.5336,0.5336,8759.0],["1975-09-26",0.5336,0.548,0.5336,0.5336,85089.0],["1975-09-29",0.5336,0.548,0.5336,0.5336,15016.0],["1975-09-30",0.5336,0.5408,0.5228,0.5228,48801.0],["1975-10-01",0.5228,0.5408,0.5228,0.5228,38790.0],["1975-10-02",0.5228,0.5408,0.5228,0.5228,6257.0],["1975-10-03",0.5228,0.5408,0.5228,0.5228,21272.0],["1975-10-06",0.53,0.548,0.53,0.53,35036.0],["1975-10-07",0.53,0.548,0.53,0.53,32534.0],["1975-10-08",0.53,0.5408,0.5228,0.5228,22523.0],["1975-10-09",0.5228,0.5408,0.5228,0.5228,33785.0],["1975-10-10",0.5228,0.5408,0.5228,0.5228,6257.0],["1975-10-13",0.5228,0.5336,0.5228,0.5228,15016.0],["1975-10-14",0.5228,0.5336,0.5228,0.5228,61314.0],["1975-10-15",0.5228,0.5336,0.5228,0.5228,25026.0],["1975-10-16",0.5228,0.5408,0.5228,0.5228,26277.0],["1975-10-17",0.5228,0.5408,0.5228,0.5228,28780.0],["1975-10-20",0.5336,0.548,0.5336,0.5336,25026.0],["1975-10-21",0.5336,0.5408,0.5228,0.5228,96350.0],["1975-10-22",0.5228,0.5408,0.5228,0.5228,72576.0],["1975-10-23",0.5228,0.5408,0.5228,0.5228,35036.0],["1975-10-24",0.5228,0.5408,0.5228,0.5228,43796.0],["1975-10-27",0.5228,0.5408,0.5228,0.5228,16267.0],["1975-10-28",0.5228,0.5408,0.5228,0.5228,15016.0],["1975-10-29",0.53,0.548,0.53,0.53,85089.0],["1975-10-30",0.53,0.548,0.53,0.53,83837.0],["1975-10-31",0.53,0.548,0.53,0.53,10010.0],["1975-11-03",0.53,0.5408,0.5228,0.5228,35036.0],["1975-11-04",0.5228,0.53,0.512,0.512,76330.0],["1975-11-05",0.5156,0.5336,0.5156,0.5156,31283.0],["1975-11-06",0.5156,0.53,0.512,0.512,46298.0],["1975-11-07",0.5156,0.5336,0.5156,0.5156,25026.0],["1975-11-10",0.5156,0.5336,0.5156,0.5156,11262.0],["1975-11-11",0.5156,0.53,0.512,0.512,62565.0],["1975-11-12",0.512,0.53,0.512,0.512,23775.0],["1975-11-13",0.512,0.5228,0.512,0.512,15016.0],["1975-11-14",0.512,0.5228,0.512,0.512,21272.0],["1975-11-17",0.512,0.5228,0.512,0.512,25026.0],["1975-11-18",0.512,0.512,0.4939,0.4939,75078.0],["1975-11-19",0.4939,0.512,0.4939,0.4939,31283.0],["1975-11-20",0.4939,0.512,0.4939,0.4939,28780.0],["1975-11-21",0.4975,0.512,0.4975,0.4975,31283.0],["1975-11-24",0.4975,0.512,0.4975,0.4975,28780.0],["1975-11-25",0.5048,0.5228,0.5048,0.5048,72576.0],["1975-11-26",0.5048,0.5228,0.5048,0.5048,41293.0],["1975-11-28",0.5048,0.5228,0.5048,0.5048,81335.0],["1975-12-01",0.5048,0.5228,0.5048,0.5048,70073.0],["1975-12-02",0.5048,0.5156,0.4975,0.4975,37539.0],["1975-12-03",0.4975,0.512,0.4975,0.4975,28780.0],["1975-12-04",0.4975,0.512,0.4975,0.4975,30031.0],["1975-12-05",0.4975,0.5156,0.4975,0.4975,61314.0],["1975-12-08",0.4975,0.5156,0.4975,0.4975,45047.0],["1975-12-09",0.5048,0.5228,0.5048,0.5048,66319.0],["1975-12-10",0.5048,0.5228,0.5048,0.5048,48801.0],["1975-12-11",0.5048,0.5228,0.5048,0.5048,62565.0],["1975-12-12",0.5048,0.5228,0.5048,0.5048,17518.0],["1975-12-15",0.512,0.5228,0.512,0.512,38790.0],["1975-12-16",0.512,0.53,0.512,0.512,41293.0],["1975-12-17",0.5228,0.5336,0.5228,0.5228,36288.0],["1975-12-18",0.5228,0.5408,0.5228,0.5228,53806.0],["1975-12-19",0.5228,0.5336,0.5228,0.5228,22523.0],["1975-12-22",0.5228,0.5336,0.5156,0.5156,31283.0],["1975-12-23",0.5156,0.5336,0.5156,0.5156,36288.0],["1975-12-24",0.5156,0.5336,0.5156,0.5156,12513.0],["1975-12-26",0.5156,0.5336,0.5156,0.5156,10010.0],["1975-12-29",0.5156,0.5336,0.5156,0.5156,10010.0],["1975-12-30",0.5228,0.5336,0.5228,0.5228,28780.0],["1975-12-31",0.5228,0.5408,0.5228,0.5228,18770.0],["1976-01-02",0.5228,0.5408,0.5228,0.5228,21272.0],["1976-01-05",0.548,0.5624,0.548,0.548,53806.0],["1976-01-06",0.5588,0.5697,0.5588,0.5588,78832.0],["1976-01-07",0.5588,0.5624,0.548,0.548,81335.0],["1976-01-08",0.5588,0.5697,0.5588,0.5588,82586.0],["1976-01-09",0.5697,0.5877,0.5697,0.5697,63816.0],["1976-01-12",0.5769,0.5949,0.5769,0.5769,50052.0],["1976-01-13",0.5769,0.5949,0.5769,0.5769,82586.0],["1976-01-14",0.5769,0.5949,0.5769,0.5769,30031.0],["1976-01-15",0.5805,0.5985,0.5805,0.5805,53806.0],["1976-01-16",0.5805,0.5985,0.5805,0.5805,31283.0],["1976-01-19",0.5805,0.5985,0.5805,0.5805,37539.0],["1976-01-20",0.5805,0.5985,0.5805,0.5805,25026.0],["1976-01-21",0.5805,0.5985,0.5805,0.5805,38790.0],["1976-01-22",0.5805,0.5985,0.5805,0.5805,22523.0],["1976-01-23",0.5805,0.5805,0.5697,0.5697,73827.0],["1976-01-26",0.5697,0.5769,0.5588,0.5588,68822.0],["1976-01-27",0.5697,0.5805,0.5697,0.5697,88843.0],["1976-01-28",0.5697,0.5805,0.5697,0.5697,62565.0],["1976-01-29",0.5985,0.6165,0.5985,0.5985,120125.0],["1976-01-30",0.5985,0.6129,0.5949,0.5949,156413.0],["1976-02-02",0.5949,0.6057,0.5877,0.5877,56309.0],["1976-02-03",0.5877,0.6057,0.5877,0.5877,52555.0],["1976-02-04",0.5949,0.6057,0.5949,0.5949,53806.0],["1976-02-05",0.5877,0.5877,0.5697,0.5697,113869.0],["1976-02-06",0.5769,0.5949,0.5769,0.5769,41293.0],["1976-02-09",0.5769,0.5877,0.5697,0.5697,50052.0],["1976-02-10",0.5805,0.5985,0.5805,0.5805,27529.0],["1976-02-11",0.5805,0.5985,0.5805,0.5805,87591.0],["1976-02-12",0.5805,0.5985,0.5805,0.5805,35036.0],["1976-02-13",0.5805,0.5985,0.5805,0.5805,25026.0],["1976-02-17",0.5805,0.5985,0.5805,0.5805,33785.0],["1976-02-18",0.5805,0.5985,0.5805,0.5805,25026.0],["1976-02-19",0.5805,0.5949,0.5805,0.5805,66319.0],["1976-02-20",0.5805,0.5949,0.5805,0.5805,50052.0],["1976-02-23",0.5805,0.5949,0.5769,0.5769,48801.0],["1976-02-24",0.5805,0.5985,0.5805,0.5805,66319.0],["1976-02-25",0.5949,0.6057,0.5949,0.5949,80083.0],["1976-02-26",0.6057,0.6165,0.6057,0.6057,50052.0],["1976-02-27",0.6165,0.6309,0.6165,0.6165,50052.0],["1976-03-01",0.6129,0.6129,0.5949,0.5949,102607.0],["1976-03-02",0.5949,0.6057,0.5949,0.5949,50052.0],["1976-03-03",0.5949,0.6057,0.5949,0.5949,16267.0],["1976-03-04",0.5949,0.6057,0.5877,0.5877,32534.0],["1976-03-05",0.5949,0.6057,0.5949,0.5949,17518.0],["1976-03-08",0.5949,0.6057,0.5877,0.5877,63816.0],["1976-03-09",0.5877,0.5985,0.5805,0.5805,33785.0],["1976-03-10",0.5805,0.5985,0.5805,0.5805,41293.0],["1976-03-11",0.5805,0.5985,0.5805,0.5805,38790.0],["1976-03-12",0.5805,0.5949,0.5805,0.5805,50052.0],["1976-03-15",0.5805,0.5949,0.5769,0.5769,41293.0],["1976-03-16",0.5769,0.5805,0.5697,0.5697,56309.0],["1976-03-17",0.5697,0.5769,0.5588,0.5588,53806.0],["1976-03-18",0.5588,0.5624,0.548,0.548,88843.0],["1976-03-19",0.548,0.548,0.5336,0.5336,88843.0],["1976-03-22",0.5336,0.548,0.5336,0.5336,45047.0],["1976-03-23",0.5408,0.5588,0.5408,0.5408,77581.0],["1976-03-24",0.548,0.5588,0.548,0.548,96350.0],["1976-03-25",0.548,0.548,0.53,0.53,23775.0],["1976-03-26",0.53,0.5408,0.5228,0.5228,75078.0],["1976-03-29",0.53,0.548,0.53,0.53,33785.0],["1976-03-30",0.53,0.5408,0.5228,0.5228,53806.0],["1976-03-31",0.5228,0.5408,0.5228,0.5228,32534.0],["1976-04-01",0.5228,0.5408,0.5228,0.5228,22523.0],["1976-04-02",0.5228,0.5336,0.5228,0.5228,90094.0],["1976-04-05",0.5336,0.548,0.5336,0.5336,80083.0],["1976-04-06",0.5336,0.548,0.5336,0.5336,36288.0],["1976-04-07",0.5336,0.548,0.5336,0.5336,38790.0],["1976-04-08",0.5336,0.548,0.53,0.53,12513.0],["1976-04-09",0.53,0.548,0.53,0.53,11262.0],["1976-04-12",0.53,0.548,0.53,0.53,31283.0],["1976-04-13",0.5336,0.548,0.5336,0.5336,75078.0],["1976-04-14",0.5336,0.548,0.5336,0.5336,37539.0],["1976-04-15",0.5408,0.5588,0.5408,0.5408,67570.0],["1976-04-19",0.5408,0.5516,0.5336,0.5336,48801.0],["1976-04-20",0.548,0.5588,0.548,0.548,86340.0],["1976-04-21",0.548,0.5588,0.5408,0.5408,66319.0],["1976-04-22",0.5408,0.5588,0.5408,0.5408,116371.0],["1976-04-23",0.5336,0.5336,0.5156,0.5156,106361.0],["1976-04-26",0.5156,0.5336,0.5156,0.5156,31283.0],["1976-04-27",0.5156,0.5156,0.4975,0.4975,103858.0],["1976-04-28",0.5156,0.5336,0.5156,0.5156,51303.0],["1976-04-29",0.5228,0.5408,0.5228,0.5228,31283.0],["1976-04-30",0.5408,0.5588,0.5408,0.5408,41293.0],["1976-05-03",0.5408,0.548,0.53,0.53,55057.0],["1976-05-04",0.53,0.548,0.53,0.53,0.0],["1976-05-05",0.53,0.5408,0.5228,0.5228,36288.0],["1976-05-06",0.5228,0.5408,0.5228,0.5228,42544.0],["1976-05-07",0.5516,0.5697,0.5516,0.5516,97602.0],["1976-05-10",0.5588,0.5769,0.5588,0.5588,33785.0],["1976-05-11",0.5588,0.5769,0.5588,0.5588,73827.0],["1976-05-12",0.5588,0.5769,0.5588,0.5588,21272.0],["1976-05-13",0.5588,0.5769,0.5588,0.5588,17518.0],["1976-05-14",0.5588,0.5769,0.5588,0.5588,66319.0],["1976-05-17",0.5588,0.5697,0.5588,0.5588,31283.0],["1976-05-18",0.5588,0.5697,0.5516,0.5516,23775.0],["1976-05-19",0.5516,0.5624,0.548,0.548,17518.0],["1976-05-20",0.548,0.548,0.5336,0.5336,67570.0],["1976-05-21",0.5336,0.548,0.5336,0.5336,40042.0],["1976-05-24",0.5336,0.5408,0.5228,0.5228,31283.0],["1976-05-25",0.5336,0.548,0.5336,0.5336,21272.0],["1976-05-26",0.5336,0.5516,0.5336,0.5336,10010.0],["1976-05-27",0.5336,0.5516,0.5336,0.5336,20021.0],["1976-05-28",0.5336,0.548,0.5336,0.5336,22523.0],["1976-06-01",0.5336,0.5408,0.5228,0.5228,47550.0],["1976-06-02",0.5228,0.5408,0.5228,0.5228,30031.0],["1976-06-03",0.5228,0.5336,0.5228,0.5228,32534.0],["1976-06-04",0.5228,0.5336,0.5156,0.5156,13764.0],["1976-06-07",0.5156,0.5336,0.5156,0.5156,13764.0],["1976-06-08",0.5156,0.5336,0.5156,0.5156,17518.0],["1976-06-09",0.5156,0.5228,0.5048,0.5048,41293.0],["1976-06-10",0.5048,0.5228,0.5048,0.5048,38790.0],["1976-06-11",0.512,0.5228,0.512,0.512,32534.0],["1976-06-14",0.512,0.53,0.512,0.512,47550.0],["1976-06-15",0.512,0.53,0.512,0.512,25026.0],["1976-06-16",0.512,0.53,0.512,0.512,41293.0],["1976-06-17",0.512,0.5228,0.512,0.512,62565.0],["1976-06-18",0.512,0.5228,0.512,0.512,52555.0],["1976-06-21",0.512,0.53,0.512,0.512,93848.0],["1976-06-22",0.512,0.53,0.512,0.512,33785.0],["1976-06-23",0.512,0.53,0.512,0.512,23775.0],["1976-06-24",0.5156,0.5336,0.5156,0.5156,12513.0],["1976-06-25",0.5156,0.5336,0.5156,0.5156,17518.0],["1976-06-28",0.5156,0.5336,0.5156,0.5156,38790.0],["1976-06-29",0.5156,0.5228,0.512,0.512,46298.0],["1976-06-30",0.512,0.53,0.512,0.512,16267.0],["1976-07-01",0.512,0.53,0.512,0.512,35036.0],["1976-07-02",0.5156,0.5336,0.5156,0.5156,13764.0],["1976-07-06",0.5156,0.5336,0.5156,0.5156,26277.0],["1976-07-07",0.5156,0.5336,0.5156,0.5156,18770.0],["1976-07-08",0.5156,0.5336,0.5156,0.5156,28780.0],["1976-07-09",0.5228,0.5336,0.5228,0.5228,77581.0],["1976-07-12",0.5228,0.5336,0.5156,0.5156,58811.0],["1976-07-13",0.5228,0.5408,0.5228,0.5228,88843.0],["1976-07-14",0.5228,0.5336,0.5228,0.5228,37539.0],["1976-07-15",0.5336,0.5516,0.5336,0.5336,123879.0],["1976-07-16",0.4975,0.4975,0.4867,0.4867,300313.0],["1976-07-19",0.4867,0.4939,0.4759,0.4759,75078.0],["1976-07-20",0.4687,0.4687,0.4507,0.4507,136392.0],["1976-07-21",0.4615,0.4759,0.4615,0.4615,83837.0],["1976-07-22",0.4615,0.4795,0.4615,0.4615,37539.0],["1976-07-23",0.4687,0.4867,0.4687,0.4687,37539.0],["1976-07-26",0.4759,0.4867,0.4759,0.4759,63816.0],["1976-07-27",0.4759,0.4939,0.4759,0.4759,41293.0],["1976-07-28",0.4795,0.4975,0.4795,0.4795,21272.0],["1976-07-29",0.4795,0.4975,0.4795,0.4795,15016.0],["1976-07-30",0.4867,0.4975,0.4867,0.4867,10010.0],["1976-08-02",0.4867,0.4975,0.4795,0.4795,12513.0],["1976-08-03",0.4867,0.4975,0.4867,0.4867,8759.0],["1976-08-04",0.4867,0.4975,0.4867,0.4867,37539.0],["1976-08-05",0.4867,0.4975,0.4867,0.4867,37539.0],["1976-08-06",0.4867,0.4975,0.4867,0.4867,35036.0],["1976-08-09",0.4867,0.4975,0.4867,0.4867,26277.0],["1976-08-10",0.4867,0.4975,0.4867,0.4867,28780.0],["1976-08-11",0.4867,0.4975,0.4867,0.4867,25026.0],["1976-08-12",0.4867,0.4975,0.4867,0.4867,21272.0],["1976-08-13",0.4867,0.4975,0.4867,0.4867,28780.0],["1976-08-16",0.4867,0.4975,0.4867,0.4867,31283.0],["1976-08-17",0.4975,0.5156,0.4975,0.4975,61314.0],["1976-08-18",0.4975,0.5156,0.4975,0.4975,21272.0],["1976-08-19",0.4975,0.512,0.4975,0.4975,6257.0],["1976-08-20",0.4975,0.5156,0.4975,0.4975,58811.0],["1976-08-23",0.4975,0.5048,0.4867,0.4867,35036.0],["1976-08-24",0.4867,0.5048,0.4867,0.4867,28780.0],["1976-08-25",0.4867,0.4975,0.4867,0.4867,55057.0],["1976-08-26",0.4867,0.4939,0.4759,0.4759,55057.0],["1976-08-27",0.4759,0.4795,0.4615,0.4615,62565.0],["1976-08-30",0.4615,0.4759,0.4579,0.4579,75078.0],["1976-08-31",0.4471,0.4471,0.429,0.429,73827.0],["1976-09-01",0.4471,0.4615,0.4471,0.4471,57560.0],["1976-09-02",0.4507,0.4615,0.4507,0.4507,88843.0],["1976-09-03",0.4507,0.4579,0.4399,0.4399,116371.0],["1976-09-07",0.4399,0.4507,0.4399,0.4399,75078.0],["1976-09-08",0.4399,0.4507,0.4399,0.4399,20021.0],["1976-09-09",0.4399,0.4507,0.4399,0.4399,43796.0],["1976-09-10",0.4399,0.4507,0.4399,0.4399,35036.0],["1976-09-13",0.4399,0.4507,0.4399,0.4399,45047.0],["1976-09-14",0.4399,0.4507,0.4399,0.4399,37539.0],["1976-09-15",0.4399,0.4507,0.4326,0.4326,28780.0],["1976-09-16",0.4326,0.4507,0.4326,0.4326,43796.0],["1976-09-17",0.4326,0.4471,0.429,0.429,50052.0],["1976-09-20",0.429,0.4471,0.429,0.429,85089.0],["1976-09-21",0.429,0.4471,0.429,0.429,65068.0],["1976-09-22",0.4507,0.4687,0.4507,0.4507,226486.0],["1976-09-23",0.4579,0.4759,0.4579,0.4579,38790.0],["1976-09-24",0.4579,0.4687,0.4507,0.4507,88843.0],["1976-09-27",0.4507,0.4615,0.4507,0.4507,87591.0],["1976-09-28",0.4507,0.4615,0.4471,0.4471,86340.0],["1976-09-29",0.4471,0.4507,0.4326,0.4326,85089.0],["1976-09-30",0.4326,0.4507,0.4326,0.4326,66319.0],["1976-10-01",0.4326,0.4507,0.4326,0.4326,37539.0],["1976-10-04",0.4326,0.4507,0.4326,0.4326,45047.0],["1976-10-05",0.4326,0.4471,0.429,0.429,52555.0],["1976-10-06",0.4326,0.4507,0.4326,0.4326,20021.0],["1976-10-07",0.4326,0.4471,0.429,0.429,30031.0],["1976-10-08",0.429,0.4471,0.429,0.429,13764.0],["1976-10-11",0.429,0.4471,0.429,0.429,23775.0],["1976-10-12",0.4326,0.4507,0.4326,0.4326,12513.0],["1976-10-13",0.4399,0.4507,0.4399,0.4399,80083.0],["1976-10-14",0.4399,0.4507,0.4326,0.4326,38790.0],["1976-10-15",0.4326,0.4507,0.4326,0.4326,6257.0],["1976-10-18",0.4326,0.4507,0.4326,0.4326,12513.0],["1976-10-19",0.4326,0.4507,0.4326,0.4326,15016.0],["1976-10-20",0.4326,0.4471,0.429,0.429,60063.0],["1976-10-21",0.429,0.4471,0.429,0.429,27529.0],["1976-10-22",0.429,0.4471,0.429,0.429,22523.0],["1976-10-25",0.429,0.4471,0.429,0.429,7508.0],["1976-10-26",0.429,0.4471,0.429,0.429,80083.0],["1976-10-27",0.429,0.4471,0.429,0.429,128884.0],["1976-10-28",0.429,0.4471,0.429,0.429,21272.0],["1976-10-29",0.429,0.4399,0.429,0.429,26277.0],["1976-11-01",0.429,0.4471,0.429,0.429,40042.0],["1976-11-03",0.429,0.4471,0.429,0.429,41293.0],["1976-11-04",0.429,0.4399,0.4218,0.4218,78832.0],["1976-11-05",0.4218,0.4399,0.4218,0.4218,25026.0],["1976-11-08",0.4218,0.4326,0.4146,0.4146,51303.0],["1976-11-09",0.4146,0.4218,0.4038,0.4038,68822.0],["1976-11-10",0.4038,0.4218,0.4038,0.4038,46298.0],["1976-11-11",0.411,0.429,0.411,0.411,108863.0],["1976-11-12",0.411,0.429,0.411,0.411,22523.0],["1976-11-15",0.411,0.4146,0.4038,0.4038,91345.0],["1976-11-16",0.4038,0.4218,0.4038,0.4038,88843.0],["1976-11-17",0.411,0.429,0.411,0.411,68822.0],["1976-11-18",0.411,0.4218,0.4038,0.4038,87591.0],["1976-11-19",0.4038,0.4218,0.4038,0.4038,36288.0],["1976-11-22",0.4038,0.4218,0.4038,0.4038,72576.0],["1976-11-23",0.4038,0.4218,0.4038,0.4038,40042.0],["1976-11-24",0.4146,0.429,0.4146,0.4146,118874.0],["1976-11-26",0.4146,0.429,0.411,0.411,100104.0],["1976-11-29",0.411,0.4218,0.4038,0.4038,73827.0],["1976-11-30",0.4038,0.4218,0.4038,0.4038,37539.0],["1976-12-01",0.411,0.429,0.411,0.411,76330.0],["1976-12-02",0.411,0.429,0.411,0.411,42544.0],["1976-12-03",0.411,0.429,0.411,0.411,175182.0],["1976-12-06",0.411,0.429,0.411,0.411,138895.0],["1976-12-07",0.4146,0.429,0.4146,0.4146,97602.0],["1976-12-08",0.4218,0.4399,0.4218,0.4218,91345.0],["1976-12-09",0.4218,0.4399,0.4218,0.4218,97602.0],["1976-12-10",0.4218,0.4399,0.4218,0.4218,81335.0],["1976-12-13",0.429,0.4399,0.429,0.429,56309.0],["1976-12-14",0.4507,0.4615,0.4507,0.4507,166423.0],["1976-12-15",0.4507,0.4615,0.4507,0.4507,86340.0],["1976-12-16",0.4507,0.4615,0.4507,0.4507,75078.0],["1976-12-17",0.4507,0.4507,0.4399,0.4399,153910.0],["1976-12-20",0.4399,0.4471,0.429,0.429,86340.0],["1976-12-21",0.429,0.4471,0.429,0.429,145151.0],["1976-12-22",0.4507,0.4687,0.4507,0.4507,250261.0],["1976-12-23",0.4507,0.4687,0.4507,0.4507,72576.0],["1976-12-27",0.4507,0.4687,0.4507,0.4507,67570.0],["1976-12-28",0.4579,0.4759,0.4579,0.4579,37539.0],["1976-12-29",0.4579,0.4759,0.4579,0.4579,26277.0],["1976-12-30",0.4615,0.4759,0.4615,0.4615,57560.0],["1976-12-31",0.4615,0.4759,0.4615,0.4615,77581.0],["1977-01-03",0.4759,0.4939,0.4759,0.4759,115120.0],["1977-01-04",0.4759,0.4939,0.4759,0.4759,52555.0],["1977-01-05",0.4759,0.4939,0.4759,0.4759,82586.0],["1977-01-06",0.4759,0.4867,0.4759,0.4759,137643.0],["1977-01-07",0.4759,0.4795,0.4615,0.4615,92596.0],["1977-01-10",0.4615,0.4795,0.4615,0.4615,58811.0],["1977-01-11",0.4615,0.4795,0.4615,0.4615,45047.0],["1977-01-12",0.4615,0.4795,0.4615,0.4615,62565.0],["1977-01-13",0.4615,0.4795,0.4615,0.4615,68822.0],["1977-01-14",0.4615,0.4759,0.4615,0.4615,52555.0],["1977-01-17",0.4615,0.4759,0.4579,0.4579,78832.0],["1977-01-18",0.4615,0.4759,0.4615,0.4615,90094.0],["1977-01-19",0.4975,0.512,0.4975,0.4975,227737.0],["1977-01-20",0.4975,0.512,0.4939,0.4939,91345.0],["1977-01-21",0.4939,0.4975,0.4795,0.4795,103858.0],["1977-01-24",0.4795,0.4975,0.4795,0.4795,102607.0],["1977-01-25",0.512,0.5228,0.512,0.512,155162.0],["1977-01-26",0.512,0.5156,0.4975,0.4975,166423.0],["1977-01-27",0.4975,0.4975,0.4795,0.4795,112617.0],["1977-01-28",0.4795,0.4975,0.4795,0.4795,26277.0],["1977-01-31",0.4795,0.4975,0.4795,0.4795,27529.0],["1977-02-01",0.4939,0.512,0.4939,0.4939,138895.0],["1977-02-02",0.4975,0.5156,0.4975,0.4975,137643.0],["1977-02-03",0.4975,0.512,0.4975,0.4975,90094.0],["1977-02-04",0.4975,0.512,0.4975,0.4975,95099.0],["1977-02-07",0.4975,0.5156,0.4975,0.4975,145151.0],["1977-02-08",0.4975,0.512,0.4975,0.4975,87591.0],["1977-02-09",0.4975,0.512,0.4975,0.4975,25026.0],["1977-02-10",0.4975,0.512,0.4975,0.4975,47550.0],["1977-02-11",0.4975,0.512,0.4939,0.4939,92596.0],["1977-02-14",0.4939,0.4975,0.4795,0.4795,66319.0],["1977-02-15",0.4795,0.4939,0.4759,0.4759,61314.0],["1977-02-16",0.4759,0.4759,0.4615,0.4615,98853.0],["1977-02-17",0.4615,0.4795,0.4615,0.4615,78832.0],["1977-02-18",0.4759,0.4867,0.4759,0.4759,51303.0],["1977-02-22",0.4759,0.4759,0.4579,0.4579,106361.0],["1977-02-23",0.4579,0.4687,0.4507,0.4507,57560.0],["1977-02-24",0.4507,0.4687,0.4507,0.4507,60063.0],["1977-02-25",0.512,0.5228,0.512,0.512,314077.0],["1977-02-28",0.512,0.5228,0.5048,0.5048,372888.0],["1977-03-01",0.5048,0.5156,0.4975,0.4975,120125.0],["1977-03-02",0.512,0.5228,0.512,0.512,295308.0],["1977-03-03",0.5156,0.5336,0.5156,0.5156,262774.0],["1977-03-04",0.5408,0.5588,0.5408,0.5408,370386.0],["1977-03-07",0.5408,0.5588,0.5408,0.5408,181439.0],["1977-03-08",0.5408,0.548,0.5336,0.5336,147654.0],["1977-03-09",0.5336,0.548,0.53,0.53,120125.0],["1977-03-10",0.548,0.5624,0.548,0.548,598123.0],["1977-03-11",0.548,0.5516,0.5336,0.5336,207716.0],["1977-03-14",0.5336,0.5408,0.5228,0.5228,88843.0],["1977-03-15",0.5228,0.5408,0.5228,0.5228,244004.0],["1977-03-16",0.5228,0.5408,0.5228,0.5228,336601.0],["1977-03-17",0.5228,0.5408,0.5228,0.5228,180188.0],["1977-03-18",0.5228,0.5336,0.5156,0.5156,142649.0],["1977-03-21",0.5156,0.5336,0.5156,0.5156,30031.0],["1977-03-22",0.5156,0.5336,0.5156,0.5156,66319.0],["1977-03-23",0.5228,0.5336,0.5228,0.5228,216475.0],["1977-03-24",0.5228,0.5408,0.5228,0.5228,153910.0],["1977-03-25",0.5228,0.5408,0.5228,0.5228,36288.0],["1977-03-28",0.5228,0.5408,0.5228,0.5228,57560.0],["1977-03-29",0.5228,0.5408,0.5228,0.5228,57560.0],["1977-03-30",0.5336,0.5516,0.5336,0.5336,131387.0],["1977-03-31",0.5336,0.5516,0.5336,0.5336,87591.0],["1977-04-01",0.5336,0.5516,0.5336,0.5336,56309.0],["1977-04-04",0.5336,0.5516,0.5336,0.5336,21272.0],["1977-04-05",0.548,0.5588,0.548,0.548,195203.0],["1977-04-06",0.548,0.5588,0.548,0.548,55057.0],["1977-04-07",0.548,0.5588,0.548,0.548,25026.0],["1977-04-11",0.548,0.5588,0.548,0.548,101356.0],["1977-04-12",0.548,0.5588,0.5408,0.5408,78832.0],["1977-04-13",0.5408,0.548,0.5336,0.5336,51303.0],["1977-04-14",0.5336,0.5408,0.5228,0.5228,47550.0],["1977-04-15",0.5228,0.5408,0.5228,0.5228,50052.0],["1977-04-18",0.5228,0.5408,0.5228,0.5228,46298.0],["1977-04-19",0.5228,0.5408,0.5228,0.5228,48801.0],["1977-04-20",0.53,0.548,0.53,0.53,152659.0],["1977-04-21",0.53,0.548,0.53,0.53,57560.0],["1977-04-22",0.53,0.548,0.53,0.53,97602.0],["1977-04-25",0.53,0.548,0.53,0.53,81335.0],["1977-04-26",0.53,0.548,0.53,0.53,62565.0],["1977-04-27",0.5336,0.548,0.5336,0.5336,66319.0],["1977-04-28",0.5336,0.548,0.5336,0.5336,153910.0],["1977-04-29",0.5408,0.5588,0.5408,0.5408,120125.0],["1977-05-02",0.5408,0.5588,0.5408,0.5408,140146.0],["1977-05-03",0.548,0.5624,0.548,0.548,307821.0],["1977-05-04",0.5516,0.5697,0.5516,0.5516,337852.0],["1977-05-05",0.5516,0.5624,0.548,0.548,93848.0],["1977-05-06",0.548,0.5588,0.5408,0.5408,95099.0],["1977-05-09",0.5408,0.548,0.5336,0.5336,72576.0],["1977-05-10",0.5336,0.5516,0.5336,0.5336,125130.0],["1977-05-11",0.5336,0.5516,0.5336,0.5336,61314.0],["1977-05-12",0.5408,0.5588,0.5408,0.5408,95099.0],["1977-05-13",0.548,0.5588,0.548,0.548,125130.0],["1977-05-16",0.548,0.5588,0.548,0.548,62565.0],["1977-05-17",0.548,0.5588,0.5408,0.5408,63816.0],["1977-05-18",0.5408,0.5588,0.5408,0.5408,48801.0],["1977-05-19",0.5408,0.5588,0.5408,0.5408,53806.0],["1977-05-20",0.5408,0.5588,0.5408,0.5408,37539.0],["1977-05-23",0.5408,0.548,0.53,0.53,107612.0],["1977-05-24",0.53,0.548,0.53,0.53,50052.0],["1977-05-25",0.5336,0.5516,0.5336,0.5336,130136.0],["1977-05-26",0.548,0.5588,0.548,0.548,125130.0],["1977-05-27",0.548,0.5588,0.5408,0.5408,87591.0],["1977-05-31",0.5408,0.548,0.5336,0.5336,45047.0],["1977-06-01",0.5336,0.548,0.53,0.53,108863.0],["1977-06-02",0.53,0.548,0.53,0.53,26277.0],["1977-06-03",0.53,0.5408,0.5228,0.5228,26277.0],["1977-06-06",0.5228,0.5408,0.5228,0.5228,52555.0],["1977-06-07",0.5228,0.5408,0.5228,0.5228,35036.0],["1977-06-08",0.5336,0.548,0.5336,0.5336,87591.0],["1977-06-09",0.5336,0.548,0.53,0.53,70073.0],["1977-06-10",0.5336,0.548,0.5336,0.5336,100104.0],["1977-06-13",0.5336,0.5516,0.5336,0.5336,37539.0],["1977-06-14",0.5408,0.5588,0.5408,0.5408,33785.0],["1977-06-15",0.5408,0.5516,0.5336,0.5336,75078.0],["1977-06-16",0.5336,0.5516,0.5336,0.5336,147654.0],["1977-06-17",0.5336,0.5516,0.5336,0.5336,27529.0],["1977-06-20",0.5336,0.5516,0.5336,0.5336,48801.0],["1977-06-21",0.5336,0.5516,0.5336,0.5336,48801.0],["1977-06-22",0.5336,0.5516,0.5336,0.5336,38790.0],["1977-06-23",0.5336,0.548,0.5336,0.5336,123879.0],["1977-06-24",0.5336,0.548,0.5336,0.5336,27529.0],["1977-06-27",0.5336,0.548,0.5336,0.5336,41293.0],["1977-06-28",0.5336,0.548,0.53,0.53,41293.0],["1977-06-29",0.53,0.5336,0.5156,0.5156,85089.0],["1977-06-30",0.4975,0.4975,0.4867,0.4867,156413.0],["1977-07-01",0.4867,0.4975,0.4795,0.4795,163921.0],["1977-07-05",0.4975,0.5156,0.4975,0.4975,82586.0],["1977-07-06",0.5156,0.5336,0.5156,0.5156,195203.0],["1977-07-07",0.5156,0.53,0.512,0.512,98853.0],["1977-07-08",0.512,0.53,0.512,0.512,20021.0],["1977-07-11",0.512,0.5228,0.512,0.512,63816.0],["1977-07-12",0.512,0.5228,0.512,0.512,128884.0],["1977-07-13",0.512,0.5228,0.512,0.512,41293.0],["1977-07-15",0.512,0.512,0.4975,0.4975,182690.0],["1977-07-18",0.4975,0.512,0.4975,0.4975,40042.0],["1977-07-19",0.4975,0.512,0.4975,0.4975,75078.0],["1977-07-20",0.4975,0.512,0.4975,0.4975,53806.0],["1977-07-21",0.4975,0.512,0.4939,0.4939,62565.0],["1977-07-22",0.53,0.548,0.53,0.53,223983.0],["1977-07-25",0.53,0.5336,0.5228,0.5228,111366.0],["1977-07-26",0.5228,0.53,0.512,0.512,61314.0],["1977-07-27",0.512,0.5156,0.4975,0.4975,65068.0],["1977-07-28",0.4975,0.5156,0.4975,0.4975,15016.0],["1977-07-29",0.4975,0.4975,0.4867,0.4867,120125.0],["1977-08-01",0.4975,0.512,0.4975,0.4975,100104.0],["1977-08-02",0.4975,0.512,0.4939,0.4939,45047.0],["1977-08-03",0.4975,0.512,0.4975,0.4975,105109.0],["1977-08-04",0.512,0.53,0.512,0.512,95099.0],["1977-08-05",0.512,0.53,0.512,0.512,60063.0],["1977-08-08",0.512,0.5228,0.512,0.512,67570.0],["1977-08-09",0.512,0.5228,0.512,0.512,61314.0],["1977-08-10",0.512,0.5228,0.512,0.512,32534.0],["1977-08-11",0.5156,0.5336,0.5156,0.5156,96350.0],["1977-08-12",0.5228,0.5408,0.5228,0.5228,96350.0],["1977-08-15",0.5228,0.5408,0.5228,0.5228,40042.0],["1977-08-16",0.5228,0.5336,0.5228,0.5228,35036.0],["1977-08-17",0.5228,0.5336,0.5228,0.5228,20021.0],["1977-08-18",0.5228,0.5336,0.5228,0.5228,45047.0],["1977-08-19",0.5228,0.5336,0.5156,0.5156,65068.0],["1977-08-22",0.5156,0.53,0.512,0.512,25026.0],["1977-08-23",0.512,0.53,0.512,0.512,33785.0],["1977-08-24",0.512,0.53,0.512,0.512,37539.0],["1977-08-25",0.512,0.53,0.512,0.512,38790.0],["1977-08-26",0.512,0.53,0.512,0.512,30031.0],["1977-08-29",0.512,0.53,0.512,0.512,12513.0],["1977-08-30",0.512,0.5228,0.512,0.512,17518.0],["1977-08-31",0.512,0.5228,0.5048,0.5048,50052.0],["1977-09-01",0.5048,0.5228,0.5048,0.5048,31283.0],["1977-09-02",0.5048,0.5228,0.5048,0.5048,45047.0],["1977-09-06",0.5048,0.5156,0.4975,0.4975,40042.0],["1977-09-07",0.4975,0.5156,0.4975,0.4975,45047.0],["1977-09-08",0.4975,0.512,0.4975,0.4975,95099.0],["1977-09-09",0.4975,0.512,0.4975,0.4975,25026.0],["1977-09-12",0.4975,0.512,0.4975,0.4975,36288.0],["1977-09-13",0.4975,0.512,0.4975,0.4975,30031.0],["1977-09-14",0.4975,0.512,0.4975,0.4975,75078.0],["1977-09-15",0.4975,0.5156,0.4975,0.4975,115120.0],["1977-09-16",0.512,0.53,0.512,0.512,65068.0],["1977-09-19",0.512,0.53,0.512,0.512,21272.0],["1977-09-20",0.5156,0.5336,0.5156,0.5156,65068.0],["1977-09-21",0.5156,0.5336,0.5156,0.5156,42544.0],["1977-09-22",0.5228,0.5336,0.5228,0.5228,58811.0],["1977-09-23",0.5228,0.5336,0.5228,0.5228,43796.0],["1977-09-26",0.5228,0.5336,0.5156,0.5156,40042.0],["1977-09-27",0.5156,0.5228,0.5048,0.5048,91345.0],["1977-09-28",0.5048,0.5228,0.5048,0.5048,20021.0],["1977-09-29",0.5048,0.5228,0.5048,0.5048,21272.0],["1977-09-30",0.5048,0.5228,0.5048,0.5048,25026.0],["1977-10-03",0.512,0.53,0.512,0.512,76330.0],["1977-10-04",0.512,0.53,0.512,0.512,68822.0],["1977-10-05",0.512,0.53,0.512,0.512,81335.0],["1977-10-06",0.512,0.5228,0.512,0.512,181439.0],["1977-10-07",0.512,0.5228,0.5048,0.5048,31283.0],["1977-10-10",0.5048,0.5228,0.5048,0.5048,28780.0],["1977-10-11",0.5048,0.5228,0.5048,0.5048,60063.0],["1977-10-12",0.5048,0.512,0.4939,0.4939,62565.0],["1977-10-13",0.4939,0.4975,0.4867,0.4867,61314.0],["1977-10-14",0.4867,0.4975,0.4867,0.4867,40042.0],["1977-10-17",0.4939,0.512,0.4939,0.4939,75078.0],["1977-10-18",0.4975,0.512,0.4975,0.4975,52555.0],["1977-10-19",0.4975,0.512,0.4939,0.4939,32534.0],["1977-10-20",0.4939,0.512,0.4939,0.4939,25026.0],["1977-10-21",0.4939,0.512,0.4939,0.4939,60063.0],["1977-10-24",0.4939,0.512,0.4939,0.4939,46298.0],["1977-10-25",0.4939,0.512,0.4939,0.4939,80083.0],["1977-10-26",0.4939,0.512,0.4939,0.4939,88843.0],["1977-10-27",0.4975,0.512,0.4975,0.4975,60063.0],["1977-10-28",0.4975,0.512,0.4975,0.4975,30031.0],["1977-10-31",0.4975,0.5048,0.4867,0.4867,50052.0],["1977-11-01",0.4867,0.4975,0.4867,0.4867,108863.0],["1977-11-02",0.4867,0.4975,0.4795,0.4795,16267.0],["1977-11-03",0.4867,0.5048,0.4867,0.4867,51303.0],["1977-11-04",0.4867,0.4975,0.4867,0.4867,37539.0],["1977-11-07",0.4867,0.4867,0.4759,0.4759,101356.0],["1977-11-08",0.4759,0.4867,0.4759,0.4759,57560.0],["1977-11-09",0.4795,0.4975,0.4795,0.4795,65068.0],["1977-11-10",0.512,0.5228,0.512,0.512,173931.0],["1977-11-11",0.512,0.5228,0.512,0.512,28780.0],["1977-11-14",0.512,0.5228,0.512,0.512,60063.0],["1977-11-15",0.512,0.53,0.512,0.512,80083.0],["1977-11-16",0.5228,0.5408,0.5228,0.5228,191449.0],["1977-11-17",0.5228,0.5408,0.5228,0.5228,60063.0],["1977-11-18",0.5228,0.5408,0.5228,0.5228,37539.0],["1977-11-21",0.5228,0.5408,0.5228,0.5228,21272.0],["1977-11-22",0.5228,0.5408,0.5228,0.5228,51303.0],["1977-11-23",0.5336,0.548,0.5336,0.5336,111366.0],["1977-11-25",0.5336,0.548,0.5336,0.5336,32534.0],["1977-11-28",0.5336,0.5336,0.5228,0.5228,55057.0],["1977-11-29",0.5228,0.5336,0.5156,0.5156,57560.0],["1977-11-30",0.5156,0.5336,0.5156,0.5156,42544.0],["1977-12-01",0.5228,0.5408,0.5228,0.5228,85089.0],["1977-12-02",0.5336,0.548,0.5336,0.5336,133889.0],["1977-12-05",0.5336,0.548,0.5336,0.5336,52555.0],["1977-12-06",0.5336,0.548,0.53,0.53,87591.0],["1977-12-07",0.53,0.5408,0.5228,0.5228,36288.0],["1977-12-08",0.5228,0.5408,0.5228,0.5228,31283.0],["1977-12-09",0.5228,0.5336,0.5228,0.5228,27529.0],["1977-12-12",0.5228,0.5336,0.5228,0.5228,46298.0],["1977-12-13",0.5228,0.5336,0.5156,0.5156,30031.0],["1977-12-14",0.5228,0.5408,0.5228,0.5228,101356.0],["1977-12-15",0.5336,0.548,0.5336,0.5336,97602.0],["1977-12-16",0.5336,0.548,0.53,0.53,72576.0],["1977-12-19",0.53,0.548,0.53,0.53,47550.0],["1977-12-20",0.5336,0.5516,0.5336,0.5336,101356.0],["1977-12-21",0.548,0.5624,0.548,0.548,122628.0],["1977-12-22",0.548,0.5624,0.548,0.548,77581.0],["1977-12-23",0.548,0.5624,0.548,0.548,42544.0],["1977-12-27",0.548,0.5624,0.548,0.548,30031.0],["1977-12-28",0.548,0.5588,0.548,0.548,38790.0],["1977-12-29",0.548,0.5588,0.5408,0.5408,55057.0],["1977-12-30",0.5408,0.5516,0.5336,0.5336,66319.0],["1978-01-03",0.5336,0.548,0.5336,0.5336,42544.0],["1978-01-04",0.5336,0.5516,0.5336,0.5336,26277.0],["1978-01-05",0.5336,0.548,0.53,0.53,62565.0],["1978-01-06",0.53,0.5408,0.5228,0.5228,87591.0],["1978-01-09",0.5228,0.5408,0.5228,0.5228,95099.0],["1978-01-10",0.5156,0.5156,0.4975,0.4975,102607.0],["1978-01-11",0.4975,0.512,0.4939,0.4939,40042.0],["1978-01-12",0.4939,0.512,0.4939,0.4939,22523.0],["1978-01-13",0.4975,0.512,0.4975,0.4975,22523.0],["1978-01-16",0.4975,0.512,0.4939,0.4939,36288.0],["1978-01-17",0.4939,0.512,0.4939,0.4939,28780.0],["1978-01-18",0.4975,0.512,0.4975,0.4975,22523.0],["1978-01-19",0.4975,0.5156,0.4975,0.4975,67570.0],["1978-01-20",0.4975,0.5156,0.4975,0.4975,3754.0],["1978-01-23",0.4975,0.5156,0.4975,0.4975,12513.0],["1978-01-24",0.4975,0.5156,0.4975,0.4975,53806.0],["1978-01-25",0.4975,0.5156,0.4975,0.4975,15016.0],["1978-01-26",0.4975,0.5156,0.4975,0.4975,16267.0],["1978-01-27",0.4975,0.5156,0.4975,0.4975,50052.0],["1978-01-30",0.4975,0.512,0.4975,0.4975,42544.0],["1978-01-31",0.4975,0.512,0.4975,0.4975,16267.0],["1978-02-01",0.4975,0.5156,0.4975,0.4975,25026.0],["1978-02-02",0.4975,0.512,0.4975,0.4975,8759.0],["1978-02-03",0.4975,0.512,0.4975,0.4975,103858.0],["1978-02-06",0.4975,0.512,0.4975,0.4975,72576.0],["1978-02-07",0.4975,0.512,0.4975,0.4975,38790.0],["1978-02-08",0.4975,0.512,0.4975,0.4975,16267.0],["1978-02-09",0.4975,0.512,0.4939,0.4939,28780.0],["1978-02-10",0.4939,0.512,0.4939,0.4939,12513.0],["1978-02-13",0.4939,0.512,0.4939,0.4939,15016.0],["1978-02-14",0.4939,0.512,0.4939,0.4939,52555.0],["1978-02-15",0.4939,0.5048,0.4867,0.4867,18770.0],["1978-02-16",0.4867,0.5048,0.4867,0.4867,23775.0],["1978-02-17",0.4867,0.5048,0.4867,0.4867,45047.0],["1978-02-21",0.4867,0.4975,0.4867,0.4867,12513.0],["1978-02-22",0.4867,0.5048,0.4867,0.4867,48801.0],["1978-02-23",0.4867,0.4975,0.4867,0.4867,128884.0],["1978-02-24",0.4867,0.4975,0.4795,0.4795,27529.0],["1978-02-27",0.4795,0.4975,0.4795,0.4795,11262.0],["1978-02-28",0.4795,0.4975,0.4795,0.4795,43796.0],["1978-03-01",0.4795,0.4975,0.4795,0.4795,16267.0],["1978-03-02",0.4795,0.4975,0.4795,0.4795,8759.0],["1978-03-03",0.4795,0.4975,0.4795,0.4795,15016.0],["1978-03-06",0.4795,0.4975,0.4795,0.4795,26277.0],["1978-03-07",0.4795,0.4975,0.4795,0.4795,11262.0],["1978-03-08",0.4795,0.4975,0.4795,0.4795,36288.0],["1978-03-09",0.4795,0.4975,0.4795,0.4795,20021.0],["1978-03-10",0.4795,0.4975,0.4795,0.4795,46298.0],["1978-03-13",0.4867,0.5048,0.4867,0.4867,70073.0],["1978-03-14",0.4867,0.5048,0.4867,0.4867,41293.0],["1978-03-15",0.4939,0.512,0.4939,0.4939,75078.0],["1978-03-16",0.4975,0.512,0.4975,0.4975,52555.0],["1978-03-17",0.4975,0.512,0.4939,0.4939,17518.0],["1978-03-20",0.4975,0.512,0.4975,0.4975,32534.0],["1978-03-21",0.4975,0.512,0.4975,0.4975,52555.0],["1978-03-22",0.4975,0.512,0.4975,0.4975,75078.0],["1978-03-23",0.4975,0.5156,0.4975,0.4975,28780.0],["1978-03-27",0.4975,0.5156,0.4975,0.4975,37539.0],["1978-03-28",0.5048,0.5228,0.5048,0.5048,12513.0],["1978-03-29",0.5048,0.5156,0.4975,0.4975,33785.0],["1978-03-30",0.512,0.53,0.512,0.512,63816.0],["1978-03-31",0.512,0.53,0.512,0.512,76330.0],["1978-04-03",0.512,0.5156,0.4975,0.4975,178936.0],["1978-04-04",0.5048,0.5228,0.5048,0.5048,25026.0],["1978-04-05",0.5048,0.5228,0.5048,0.5048,197706.0],["1978-04-06",0.512,0.53,0.512,0.512,72576.0],["1978-04-07",0.512,0.53,0.512,0.512,28780.0],["1978-04-10",0.512,0.5228,0.512,0.512,41293.0],["1978-04-11",0.512,0.5228,0.512,0.512,47550.0],["1978-04-12",0.512,0.5228,0.512,0.512,40042.0],["1978-04-13",0.512,0.5228,0.512,0.512,85089.0],["1978-04-14",0.5156,0.5336,0.5156,0.5156,143900.0],["1978-04-17",0.5156,0.5336,0.5156,0.5156,96350.0],["1978-04-18",0.5156,0.53,0.512,0.512,200209.0],["1978-04-19",0.512,0.53,0.512,0.512,68822.0],["1978-04-20",0.512,0.53,0.512,0.512,125130.0],["1978-04-21",0.512,0.5228,0.512,0.512,82586.0],["1978-04-24",0.512,0.5228,0.512,0.512,37539.0],["1978-04-25",0.512,0.5228,0.512,0.512,170177.0],["1978-04-26",0.512,0.512,0.4939,0.4939,107612.0],["1978-04-27",0.4939,0.4975,0.4795,0.4795,161418.0],["1978-04-28",0.4939,0.512,0.4939,0.4939,83837.0],["1978-05-01",0.4939,0.512,0.4939,0.4939,41293.0],["1978-05-02",0.4975,0.5156,0.4975,0.4975,112617.0],["1978-05-03",0.4975,0.5156,0.4975,0.4975,60063.0],["1978-05-04",0.4975,0.5156,0.4975,0.4975,55057.0],["1978-05-05",0.5048,0.5228,0.5048,0.5048,90094.0],["1978-05-08",0.512,0.5228,0.512,0.512,66319.0],["1978-05-09",0.512,0.5228,0.512,0.512,25026.0],["1978-05-10",0.512,0.5228,0.512,0.512,153910.0],["1978-05-11",0.512,0.5228,0.512,0.512,247758.0],["1978-05-12",0.512,0.5228,0.512,0.512,37539.0],["1978-05-15",0.512,0.5228,0.5048,0.5048,61314.0],["1978-05-16",0.5048,0.5228,0.5048,0.5048,40042.0],["1978-05-17",0.5048,0.5228,0.5048,0.5048,147654.0],["1978-05-18",0.5048,0.5228,0.5048,0.5048,138895.0],["1978-05-19",0.5048,0.5156,0.4975,0.4975,101356.0],["1978-05-22",0.4975,0.5156,0.4975,0.4975,87591.0],["1978-05-23",0.5048,0.5228,0.5048,0.5048,61314.0],["1978-05-24",0.5048,0.5228,0.5048,0.5048,51303.0],["1978-05-25",0.512,0.53,0.512,0.512,140146.0],["1978-05-26",0.5156,0.5336,0.5156,0.5156,125130.0],["1978-05-30",0.5336,0.548,0.5336,0.5336,102607.0],["1978-05-31",0.5336,0.548,0.5336,0.5336,75078.0],["1978-06-01",0.5336,0.548,0.5336,0.5336,51303.0],["1978-06-02",0.5336,0.548,0.5336,0.5336,42544.0],["1978-06-05",0.5336,0.5516,0.5336,0.5336,78832.0],["1978-06-06",0.5336,0.5516,0.5336,0.5336,80083.0],["1978-06-07",0.5336,0.5516,0.5336,0.5336,111366.0],["1978-06-08",0.5336,0.5516,0.5336,0.5336,57560.0],["1978-06-09",0.548,0.5624,0.548,0.548,126382.0],["1978-06-12",0.5516,0.5697,0.5516,0.5516,102607.0],["1978-06-13",0.5516,0.5697,0.5516,0.5516,126382.0],["1978-06-14",0.5516,0.5697,0.5516,0.5516,118874.0],["1978-06-15",0.5516,0.5697,0.5516,0.5516,103858.0],["1978-06-16",0.5516,0.5697,0.5516,0.5516,103858.0],["1978-06-19",0.5516,0.5624,0.548,0.548,61314.0],["1978-06-20",0.548,0.5516,0.5336,0.5336,73827.0],["1978-06-21",0.5336,0.5516,0.5336,0.5336,62565.0],["1978-06-22",0.5408,0.5588,0.5408,0.5408,62565.0],["1978-06-23",0.5408,0.5588,0.5408,0.5408,65068.0],["1978-06-26",0.5408,0.5588,0.5408,0.5408,46298.0],["1978-06-27",0.5408,0.5516,0.5336,0.5336,47550.0],["1978-06-28",0.5336,0.548,0.5336,0.5336,91345.0],["1978-06-29",0.5336,0.548,0.53,0.53,50052.0],["1978-06-30",0.53,0.5408,0.5228,0.5228,67570.0],["1978-07-03",0.5228,0.5408,0.5228,0.5228,56309.0],["1978-07-05",0.5228,0.5336,0.5156,0.5156,106361.0],["1978-07-06",0.5156,0.5336,0.5156,0.5156,23775.0],["1978-07-07",0.5156,0.5336,0.5156,0.5156,12513.0],["1978-07-10",0.5156,0.53,0.512,0.512,11262.0],["1978-07-11",0.5156,0.5336,0.5156,0.5156,41293.0],["1978-07-12",0.5156,0.5336,0.5156,0.5156,23775.0],["1978-07-13",0.5228,0.5336,0.5228,0.5228,65068.0],["1978-07-14",0.5228,0.5336,0.5228,0.5228,46298.0],["1978-07-17",0.5228,0.5336,0.5228,0.5228,86340.0],["1978-07-18",0.5228,0.5336,0.5156,0.5156,50052.0],["1978-07-19",0.5156,0.5336,0.5156,0.5156,95099.0],["1978-07-20",0.5156,0.5336,0.5156,0.5156,50052.0],["1978-07-21",0.5156,0.5336,0.5156,0.5156,37539.0],["1978-07-24",0.5156,0.5336,0.5156,0.5156,62565.0],["1978-07-25",0.5228,0.5336,0.5228,0.5228,20021.0],["1978-07-26",0.5228,0.5336,0.5228,0.5228,91345.0],["1978-07-27",0.5336,0.548,0.5336,0.5336,112617.0],["1978-07-28",0.5336,0.548,0.5336,0.5336,41293.0],["1978-07-31",0.5336,0.5516,0.5336,0.5336,162669.0],["1978-08-01",0.5336,0.5516,0.5336,0.5336,90094.0],["1978-08-02",0.548,0.5588,0.548,0.548,141397.0],["1978-08-03",0.548,0.5588,0.5408,0.5408,73827.0],["1978-08-04",0.5408,0.5588,0.5408,0.5408,70073.0],["1978-08-07",0.5408,0.5588,0.5408,0.5408,83837.0],["1978-08-08",0.5408,0.5588,0.5408,0.5408,165172.0],["1978-08-09",0.548,0.5624,0.548,0.548,76330.0],["1978-08-10",0.5588,0.5697,0.5588,0.5588,183942.0],["1978-08-11",0.5588,0.5697,0.5588,0.5588,72576.0],["1978-08-14",0.5588,0.5769,0.5588,0.5588,137643.0],["1978-08-15",0.5697,0.5877,0.5697,0.5697,150156.0],["1978-08-16",0.5769,0.5949,0.5769,0.5769,151408.0],["1978-08-17",0.5949,0.6057,0.5949,0.5949,157664.0],["1978-08-18",0.5949,0.6129,0.5949,0.5949,126382.0],["1978-08-21",0.5949,0.5949,0.5805,0.5805,121376.0],["1978-08-22",0.5805,0.5949,0.5769,0.5769,57560.0],["1978-08-23",0.5697,0.5697,0.5588,0.5588,88843.0],["1978-08-24",0.5588,0.5588,0.548,0.548,82586.0],["1978-08-25",0.5588,0.5769,0.5588,0.5588,127633.0],["1978-08-28",0.5697,0.5805,0.5697,0.5697,62565.0],["1978-08-29",0.5805,0.5949,0.5805,0.5805,83837.0],["1978-08-30",0.5805,0.5985,0.5805,0.5805,102607.0],["1978-08-31",0.5805,0.5985,0.5805,0.5805,72576.0],["1978-09-01",0.5949,0.6057,0.5949,0.5949,103858.0],["1978-09-05",0.6057,0.6237,0.6057,0.6057,200209.0],["1978-09-06",0.6057,0.6165,0.5985,0.5985,138895.0],["1978-09-07",0.5949,0.5949,0.5769,0.5769,178936.0],["1978-09-08",0.5877,0.6057,0.5877,0.5877,196455.0],["1978-09-11",0.5877,0.6057,0.5877,0.5877,68822.0],["1978-09-12",0.5877,0.6057,0.5877,0.5877,55057.0],["1978-09-13",0.5805,0.5805,0.5624,0.5624,90094.0],["1978-09-14",0.5624,0.5624,0.548,0.548,50052.0],["1978-09-15",0.548,0.5516,0.5336,0.5336,56309.0],["1978-09-18",0.5336,0.548,0.53,0.53,82586.0],["1978-09-19",0.53,0.548,0.53,0.53,62565.0],["1978-09-20",0.5336,0.5516,0.5336,0.5336,55057.0],["1978-09-21",0.5697,0.5805,0.5697,0.5697,176434.0],["1978-09-22",0.5697,0.5805,0.5624,0.5624,75078.0],["1978-09-25",0.5624,0.5805,0.5624,0.5624,40042.0],["1978-09-26",0.5624,0.5624,0.548,0.548,200209.0],["1978-09-27",0.548,0.5588,0.5408,0.5408,61314.0],["1978-09-28",0.5408,0.5588,0.5408,0.5408,73827.0],["1978-09-29",0.5408,0.5588,0.5408,0.5408,73827.0],["1978-10-02",0.548,0.5624,0.548,0.548,152659.0],["1978-10-03",0.5516,0.5697,0.5516,0.5516,138895.0],["1978-10-04",0.5516,0.5697,0.5516,0.5516,35036.0],["1978-10-05",0.5516,0.5697,0.5516,0.5516,12513.0],["1978-10-06",0.5516,0.5697,0.5516,0.5516,21272.0],["1978-10-09",0.5516,0.5697,0.5516,0.5516,21272.0],["1978-10-10",0.5588,0.5697,0.5588,0.5588,82586.0],["1978-10-11",0.5588,0.5697,0.5588,0.5588,66319.0],["1978-10-12",0.5588,0.5697,0.5588,0.5588,40042.0],["1978-10-13",0.5588,0.5697,0.5588,0.5588,57560.0],["1978-10-16",0.5588,0.5588,0.548,0.548,67570.0],["1978-10-17",0.548,0.5588,0.5408,0.5408,112617.0],["1978-10-18",0.5408,0.5588,0.5408,0.5408,66319.0],["1978-10-19",0.5408,0.5588,0.5408,0.5408,68822.0],["1978-10-20",0.5336,0.5336,0.5228,0.5228,77581.0],["1978-10-23",0.512,0.512,0.4939,0.4939,105109.0],["1978-10-24",0.4939,0.4975,0.4867,0.4867,181439.0],["1978-10-25",0.4975,0.5156,0.4975,0.4975,41293.0],["1978-10-26",0.4975,0.512,0.4975,0.4975,42544.0],["1978-10-27",0.4975,0.512,0.4975,0.4975,25026.0],["1978-10-30",0.4975,0.5048,0.4867,0.4867,110115.0],["1978-10-31",0.4867,0.5048,0.4867,0.4867,92596.0],["1978-11-01",0.4867,0.4867,0.4759,0.4759,107612.0],["1978-11-02",0.4759,0.4939,0.4759,0.4759,53806.0],["1978-11-03",0.4867,0.5048,0.4867,0.4867,116371.0],["1978-11-06",0.4867,0.5048,0.4867,0.4867,37539.0],["1978-11-07",0.4759,0.4759,0.4615,0.4615,112617.0],["1978-11-08",0.4687,0.4867,0.4687,0.4687,28780.0],["1978-11-09",0.4759,0.4867,0.4759,0.4759,40042.0],["1978-11-10",0.4759,0.4939,0.4759,0.4759,42544.0],["1978-11-13",0.4759,0.4867,0.4687,0.4687,33785.0],["1978-11-14",0.4687,0.4759,0.4615,0.4615,50052.0],["1978-11-15",0.4759,0.4867,0.4759,0.4759,31283.0],["1978-11-16",0.4759,0.4939,0.4759,0.4759,147654.0],["1978-11-17",0.4759,0.4939,0.4759,0.4759,53806.0],["1978-11-20",0.4759,0.4867,0.4687,0.4687,58811.0],["1978-11-21",0.4687,0.4795,0.4615,0.4615,67570.0],["1978-11-22",0.4615,0.4795,0.4615,0.4615,16267.0],["1978-11-24",0.4687,0.4867,0.4687,0.4687,7508.0],["1978-11-27",0.4687,0.4867,0.4687,0.4687,20021.0],["1978-11-28",0.4687,0.4867,0.4687,0.4687,16267.0],["1978-11-29",0.4687,0.4867,0.4687,0.4687,50052.0],["1978-11-30",0.4687,0.4867,0.4687,0.4687,45047.0],["1978-12-01",0.4687,0.4867,0.4687,0.4687,148905.0],["1978-12-04",0.4687,0.4867,0.4687,0.4687,18770.0],["1978-12-05",0.4687,0.4867,0.4687,0.4687,22523.0],["1978-12-06",0.4687,0.4867,0.4687,0.4687,105109.0],["1978-12-07",0.4687,0.4867,0.4687,0.4687,101356.0],["1978-12-08",0.4687,0.4867,0.4687,0.4687,103858.0],["1978-12-11",0.4867,0.4975,0.4867,0.4867,102607.0],["1978-12-12",0.5228,0.5336,0.5228,0.5228,162669.0],["1978-12-13",0.53,0.548,0.53,0.53,160167.0],["1978-12-14",0.53,0.548,0.53,0.53,18770.0],["1978-12-15",0.53,0.5336,0.5228,0.5228,51303.0],["1978-12-18",0.5228,0.5228,0.5048,0.5048,38790.0],["1978-12-19",0.5048,0.512,0.4975,0.4975,28780.0],["1978-12-20",0.4975,0.5156,0.4975,0.4975,0.0],["1978-12-21",0.5228,0.5408,0.5228,0.5228,100104.0],["1978-12-22",0.53,0.548,0.53,0.53,51303.0],["1978-12-26",0.5336,0.5516,0.5336,0.5336,131387.0],["1978-12-27",0.5408,0.5588,0.5408,0.5408,100104.0],["1978-12-28",0.548,0.5588,0.548,0.548,82586.0],["1978-12-29",0.548,0.5588,0.548,0.548,23775.0],["1979-01-02",0.548,0.5588,0.5408,0.5408,16267.0],["1979-01-03",0.5408,0.5588,0.5408,0.5408,47550.0],["1979-01-04",0.548,0.5588,0.548,0.548,42544.0],["1979-01-05",0.548,0.5588,0.548,0.548,40042.0],["1979-01-08",0.548,0.5588,0.548,0.548,52555.0],["1979-01-09",0.548,0.5624,0.548,0.548,45047.0],["1979-01-10",0.5516,0.5697,0.5516,0.5516,56309.0],["1979-01-11",0.548,0.548,0.53,0.53,97602.0],["1979-01-12",0.5336,0.5516,0.5336,0.5336,83837.0],["1979-01-15",0.5336,0.548,0.5336,0.5336,30031.0],["1979-01-16",0.5408,0.5588,0.5408,0.5408,105109.0],["1979-01-17",0.5516,0.5697,0.5516,0.5516,118874.0],["1979-01-18",0.5588,0.5697,0.5588,0.5588,107612.0],["1979-01-19",0.5588,0.5697,0.5516,0.5516,78832.0],["1979-01-22",0.5588,0.5769,0.5588,0.5588,96350.0],["1979-01-23",0.5624,0.5805,0.5624,0.5624,140146.0],["1979-01-24",0.5624,0.5697,0.5588,0.5588,105109.0],["1979-01-25",0.5588,0.5769,0.5588,0.5588,47550.0],["1979-01-26",0.5697,0.5805,0.5697,0.5697,95099.0],["1979-01-29",0.5805,0.5949,0.5805,0.5805,221481.0],["1979-01-30",0.5805,0.5949,0.5805,0.5805,262774.0],["1979-01-31",0.5697,0.5697,0.5516,0.5516,217727.0],["1979-02-01",0.5516,0.5697,0.5516,0.5516,193952.0],["1979-02-02",0.5516,0.5624,0.548,0.548,75078.0],["1979-02-05",0.548,0.5516,0.5336,0.5336,88843.0],["1979-02-06",0.5336,0.5516,0.5336,0.5336,61314.0],["1979-02-07",0.5336,0.548,0.53,0.53,112617.0],["1979-02-08",0.5336,0.5516,0.5336,0.5336,106361.0],["1979-02-09",0.5336,0.5516,0.5336,0.5336,21272.0],["1979-02-12",0.5408,0.5588,0.5408,0.5408,102607.0],["1979-02-13",0.5408,0.5588,0.5408,0.5408,81335.0],["1979-02-14",0.5408,0.548,0.5336,0.5336,135141.0],["1979-02-15",0.5336,0.548,0.5336,0.5336,65068.0],["1979-02-16",0.5408,0.5588,0.5408,0.5408,32534.0],["1979-02-20",0.5408,0.5588,0.5408,0.5408,48801.0],["1979-02-21",0.548,0.5588,0.548,0.548,91345.0],["1979-02-22",0.548,0.5588,0.548,0.548,110115.0],["1979-02-23",0.548,0.5588,0.548,0.548,37539.0],["1979-02-26",0.548,0.5624,0.548,0.548,90094.0],["1979-02-27",0.548,0.5588,0.5408,0.5408,110115.0],["1979-02-28",0.5408,0.548,0.5336,0.5336,95099.0],["1979-03-01",0.5336,0.548,0.5336,0.5336,125130.0],["1979-03-02",0.5336,0.5336,0.5156,0.5156,191449.0],["1979-03-05",0.5228,0.5336,0.5228,0.5228,47550.0],["1979-03-06",0.5228,0.5336,0.5228,0.5228,75078.0],["1979-03-07",0.5336,0.5516,0.5336,0.5336,86340.0],["1979-03-08",0.5408,0.5588,0.5408,0.5408,50052.0],["1979-03-09",0.5408,0.5516,0.5336,0.5336,68822.0],["1979-03-12",0.5336,0.5408,0.5228,0.5228,152659.0],["1979-03-13",0.5228,0.5408,0.5228,0.5228,43796.0],["1979-03-14",0.5228,0.5408,0.5228,0.5228,26277.0],["1979-03-15",0.53,0.548,0.53,0.53,41293.0],["1979-03-16",0.53,0.548,0.53,0.53,47550.0],["1979-03-19",0.5336,0.548,0.5336,0.5336,63816.0],["1979-03-20",0.5408,0.5588,0.5408,0.5408,153910.0],["1979-03-21",0.5408,0.5588,0.5408,0.5408,58811.0],["1979-03-22",0.5408,0.5588,0.5408,0.5408,97602.0],["1979-03-23",0.5408,0.5588,0.5408,0.5408,185193.0],["1979-03-26",0.5408,0.5588,0.5408,0.5408,36288.0],["1979-03-27",0.5408,0.5588,0.5408,0.5408,188947.0],["1979-03-28",0.5408,0.5588,0.5408,0.5408,91345.0],["1979-03-29",0.5408,0.5588,0.5408,0.5408,97602.0],["1979-03-30",0.548,0.5588,0.548,0.548,172680.0],["1979-04-02",0.548,0.5588,0.548,0.548,27529.0],["1979-04-03",0.548,0.5624,0.548,0.548,76330.0],["1979-04-04",0.548,0.5624,0.548,0.548,66319.0],["1979-04-05",0.548,0.5624,0.548,0.548,78832.0],["1979-04-06",0.5516,0.5697,0.5516,0.5516,105109.0],["1979-04-09",0.5516,0.5697,0.5516,0.5516,81335.0],["1979-04-10",0.5516,0.5697,0.5516,0.5516,102607.0],["1979-04-11",0.5516,0.5624,0.548,0.548,205214.0],["1979-04-12",0.548,0.5624,0.548,0.548,106361.0],["1979-04-16",0.548,0.5624,0.548,0.548,27529.0],["1979-04-17",0.5588,0.5697,0.5588,0.5588,112617.0],["1979-04-18",0.5588,0.5697,0.5588,0.5588,51303.0],["1979-04-19",0.5588,0.5697,0.5588,0.5588,80083.0],["1979-04-20",0.5588,0.5697,0.5588,0.5588,30031.0],["1979-04-23",0.5769,0.5949,0.5769,0.5769,508029.0],["1979-04-24",0.5805,0.5985,0.5805,0.5805,171429.0],["1979-04-25",0.5805,0.5985,0.5805,0.5805,70073.0],["1979-04-26",0.5805,0.5985,0.5805,0.5805,163921.0],["1979-04-27",0.5805,0.5985,0.5805,0.5805,76330.0],["1979-04-30",0.5805,0.5985,0.5805,0.5805,83837.0],["1979-05-01",0.5949,0.6057,0.5949,0.5949,92596.0],["1979-05-02",0.5949,0.6057,0.5949,0.5949,141397.0],["1979-05-03",0.5949,0.6057,0.5949,0.5949,90094.0],["1979-05-04",0.5949,0.6057,0.5949,0.5949,125130.0],["1979-05-07",0.5949,0.5949,0.5805,0.5805,111366.0],["1979-05-08",0.5805,0.5805,0.5624,0.5624,123879.0],["1979-05-09",0.5697,0.5877,0.5697,0.5697,116371.0],["1979-05-10",0.5697,0.5877,0.5697,0.5697,65068.0],["1979-05-11",0.5769,0.5949,0.5769,0.5769,55057.0],["1979-05-14",0.5769,0.5877,0.5697,0.5697,91345.0],["1979-05-15",0.5769,0.5949,0.5769,0.5769,122628.0],["1979-05-16",0.5769,0.5949,0.5769,0.5769,127633.0],["1979-05-17",0.5769,0.5949,0.5769,0.5769,230240.0],["1979-05-18",0.5805,0.5949,0.5805,0.5805,91345.0],["1979-05-21",0.5877,0.6057,0.5877,0.5877,327842.0],["1979-05-22",0.6165,0.6346,0.6165,0.6165,296559.0],["1979-05-23",0.6526,0.6634,0.6526,0.6526,550574.0],["1979-05-24",0.6634,0.6814,0.6634,0.6634,467987.0],["1979-05-25",0.6634,0.6706,0.6526,0.6526,795829.0],["1979-05-29",0.6526,0.6526,0.6418,0.6418,284046.0],["1979-05-30",0.6418,0.6418,0.6309,0.6309,237748.0],["1979-05-31",0.6418,0.6598,0.6418,0.6418,719499.0],["1979-06-01",0.6886,0.6994,0.6886,0.6886,639416.0],["1979-06-04",0.7247,0.7427,0.7247,0.7247,400417.0],["1979-06-05",0.7319,0.7499,0.7319,0.7319,186444.0],["1979-06-06",0.7247,0.7247,0.7067,0.7067,345360.0],["1979-06-07",0.7175,0.7355,0.7175,0.7175,176434.0],["1979-06-08",0.7175,0.7175,0.6994,0.6994,122628.0],["1979-06-11",0.6994,0.6994,0.6886,0.6886,177685.0],["1979-06-12",0.6994,0.7139,0.6994,0.6994,165172.0],["1979-06-13",0.6994,0.7175,0.6994,0.6994,147654.0],["1979-06-14",0.6994,0.7175,0.6994,0.6994,43796.0],["1979-06-15",0.6994,0.7067,0.6886,0.6886,162669.0],["1979-06-18",0.6994,0.7139,0.6994,0.6994,126382.0],["1979-06-19",0.6994,0.7139,0.6958,0.6958,86340.0],["1979-06-20",0.6994,0.7139,0.6994,0.6994,118874.0],["1979-06-21",0.7319,0.7499,0.7319,0.7319,389155.0],["1979-06-22",0.7319,0.7499,0.7319,0.7319,123879.0],["1979-06-25",0.7319,0.7499,0.7319,0.7319,126382.0],["1979-06-26",0.7355,0.7535,0.7355,0.7355,118874.0],["1979-06-27",0.7499,0.7607,0.7499,0.7499,97602.0],["1979-06-28",0.7607,0.7788,0.7607,0.7607,307821.0],["1979-06-29",0.7607,0.7788,0.7607,0.7607,150156.0],["1979-07-02",0.7607,0.7788,0.7607,0.7607,185193.0],["1979-07-03",0.7535,0.7535,0.7355,0.7355,287800.0],["1979-07-05",0.7355,0.7499,0.7355,0.7355,72576.0],["1979-07-06",0.7355,0.7499,0.7355,0.7355,51303.0],["1979-07-09",0.7355,0.7499,0.7319,0.7319,148905.0],["1979-07-10",0.7319,0.7427,0.7247,0.7247,92596.0],["1979-07-11",0.7247,0.7355,0.7247,0.7247,237748.0],["1979-07-12",0.7247,0.7355,0.7247,0.7247,77581.0],["1979-07-13",0.7247,0.7355,0.7247,0.7247,96350.0],["1979-07-16",0.7247,0.7427,0.7247,0.7247,106361.0],["1979-07-17",0.7247,0.7427,0.7247,0.7247,157664.0],["1979-07-18",0.7247,0.7427,0.7247,0.7247,70073.0],["1979-07-19",0.7319,0.7499,0.7319,0.7319,76330.0],["1979-07-20",0.7355,0.7499,0.7355,0.7355,85089.0],["1979-07-23",0.7355,0.7499,0.7355,0.7355,33785.0],["1979-07-24",0.7427,0.7607,0.7427,0.7427,381648.0],["1979-07-25",0.7499,0.7643,0.7499,0.7499,105109.0],["1979-07-26",0.7716,0.7896,0.7716,0.7716,281543.0],["1979-07-27",0.7788,0.7968,0.7788,0.7788,91345.0],["1979-07-30",0.7824,0.7968,0.7824,0.7824,37539.0],["1979-07-31",0.7824,0.7968,0.7824,0.7824,140146.0],["1979-08-01",0.7824,0.7968,0.7788,0.7788,96350.0],["1979-08-02",0.7788,0.7824,0.7716,0.7716,147654.0],["1979-08-03",0.7716,0.7896,0.7716,0.7716,50052.0],["1979-08-06",0.7716,0.7824,0.7716,0.7716,48801.0],["1979-08-07",0.7716,0.7824,0.7716,0.7716,56309.0],["1979-08-08",0.7716,0.7824,0.7716,0.7716,27529.0],["1979-08-09",0.7716,0.7824,0.7643,0.7643,48801.0],["1979-08-10",0.7643,0.7788,0.7607,0.7607,152659.0],["1979-08-13",0.7607,0.7788,0.7607,0.7607,75078.0],["1979-08-14",0.7607,0.7788,0.7607,0.7607,43796.0],["1979-08-15",0.7607,0.7716,0.7535,0.7535,82586.0],["1979-08-16",0.7607,0.7716,0.7607,0.7607,77581.0],["1979-08-17",0.7607,0.7716,0.7607,0.7607,36288.0],["1979-08-20",0.7607,0.7716,0.7607,0.7607,48801.0],["1979-08-21",0.7607,0.7716,0.7607,0.7607,31283.0],["1979-08-22",0.7607,0.7716,0.7607,0.7607,83837.0],["1979-08-23",0.7607,0.7716,0.7607,0.7607,101356.0],["1979-08-24",0.7607,0.7716,0.7607,0.7607,252763.0],["1979-08-27",0.7607,0.7788,0.7607,0.7607,63816.0],["1979-08-28",0.7607,0.7788,0.7607,0.7607,36288.0],["1979-08-29",0.7716,0.7896,0.7716,0.7716,223983.0],["1979-08-30",0.7824,0.8004,0.7824,0.7824,66319.0],["1979-08-31",0.8076,0.8184,0.8076,0.8076,237748.0],["1979-09-04",0.8184,0.8328,0.8184,0.8184,427946.0],["1979-09-05",0.7968,0.7968,0.7824,0.7824,237748.0],["1979-09-06",0.7968,0.8148,0.7968,0.7968,142649.0],["1979-09-07",0.7968,0.8148,0.7968,0.7968,58811.0],["1979-09-10",0.8004,0.8184,0.8004,0.8004,21272.0],["1979-09-11",0.8076,0.8256,0.8076,0.8076,75078.0],["1979-09-12",0.8256,0.8437,0.8256,0.8256,60063.0],["1979-09-13",0.8509,0.8653,0.8509,0.8509,67570.0],["1979-09-14",0.8905,0.9013,0.8905,0.8905,102607.0],["1979-09-17",0.8905,0.9013,0.8905,0.8905,131387.0],["1979-09-18",0.8905,0.8905,0.8725,0.8725,81335.0],["1979-09-19",0.8725,0.8905,0.8725,0.8725,61314.0],["1979-09-20",0.8725,0.8905,0.8725,0.8725,67570.0],["1979-09-21",0.8725,0.8905,0.8725,0.8725,51303.0],["1979-09-24",0.8725,0.8833,0.8653,0.8653,78832.0],["1979-09-25",0.8653,0.8653,0.8509,0.8509,83837.0],["1979-09-26",0.8437,0.8437,0.8256,0.8256,106361.0],["1979-09-27",0.8256,0.8328,0.8184,0.8184,91345.0],["1979-09-28",0.8148,0.8148,0.7968,0.7968,281543.0],["1979-10-01",0.7968,0.8076,0.7968,0.7968,62565.0],["1979-10-02",0.8256,0.8437,0.8256,0.8256,236496.0],["1979-10-03",0.8545,0.8653,0.8545,0.8545,112617.0],["1979-10-04",0.8545,0.8725,0.8545,0.8545,128884.0],["1979-10-05",0.8653,0.8797,0.8653,0.8653,62565.0],["1979-10-08",0.8653,0.8797,0.8653,0.8653,22523.0],["1979-10-09",0.8256,0.8256,0.8076,0.8076,255266.0],["1979-10-10",0.7716,0.7716,0.7535,0.7535,166423.0],["1979-10-11",0.7607,0.7788,0.7607,0.7607,165172.0],["1979-10-12",0.7716,0.7824,0.7716,0.7716,102607.0],["1979-10-15",0.7788,0.7968,0.7788,0.7788,120125.0],["1979-10-16",0.7788,0.7824,0.7643,0.7643,43796.0],["1979-10-17",0.7716,0.7824,0.7716,0.7716,116371.0],["1979-10-18",0.7788,0.7968,0.7788,0.7788,123879.0],["1979-10-19",0.7607,0.7607,0.7499,0.7499,68822.0],["1979-10-22",0.7247,0.7247,0.7067,0.7067,107612.0],["1979-10-23",0.7247,0.7427,0.7247,0.7247,87591.0],["1979-10-24",0.7319,0.7499,0.7319,0.7319,30031.0],["1979-10-25",0.7319,0.7355,0.7247,0.7247,112617.0],["1979-10-26",0.7319,0.7499,0.7319,0.7319,47550.0],["1979-10-29",0.7499,0.7643,0.7499,0.7499,37539.0],["1979-10-30",0.7643,0.7824,0.7643,0.7643,45047.0],["1979-10-31",0.7716,0.7824,0.7716,0.7716,26277.0],["1979-11-01",0.7716,0.7824,0.7716,0.7716,122628.0],["1979-11-02",0.7716,0.7824,0.7716,0.7716,322836.0],["1979-11-05",0.7716,0.7824,0.7643,0.7643,17518.0],["1979-11-06",0.7643,0.7643,0.7499,0.7499,95099.0],["1979-11-07",0.7499,0.7499,0.7319,0.7319,25026.0],["1979-11-08",0.7319,0.7427,0.7247,0.7247,2503.0],["1979-11-09",0.7319,0.7499,0.7319,0.7319,83837.0],["1979-11-12",0.7499,0.7607,0.7499,0.7499,138895.0],["1979-11-13",0.7499,0.7643,0.7499,0.7499,90094.0],["1979-11-14",0.7499,0.7607,0.7499,0.7499,36288.0],["1979-11-15",0.7499,0.7607,0.7499,0.7499,10010.0],["1979-11-16",0.7499,0.7607,0.7499,0.7499,23775.0],["1979-11-19",0.7499,0.7607,0.7499,0.7499,75078.0],["1979-11-20",0.7499,0.7607,0.7499,0.7499,18770.0],["1979-11-21",0.7499,0.7499,0.7355,0.7355,45047.0],["1979-11-23",0.7355,0.7499,0.7355,0.7355,21272.0],["1979-11-26",0.7355,0.7499,0.7355,0.7355,128884.0],["1979-11-27",0.7499,0.7643,0.7499,0.7499,96350.0],["1979-11-28",0.7499,0.7643,0.7499,0.7499,103858.0],["1979-11-29",0.7607,0.7788,0.7607,0.7607,152659.0],["1979-11-30",0.7716,0.7824,0.7716,0.7716,108863.0],["1979-12-03",0.7716,0.7824,0.7716,0.7716,75078.0],["1979-12-04",0.7716,0.7896,0.7716,0.7716,52555.0],["1979-12-05",0.7788,0.7968,0.7788,0.7788,13764.0],["1979-12-06",0.7968,0.8148,0.7968,0.7968,50052.0],["1979-12-07",0.8076,0.8256,0.8076,0.8076,48801.0],["1979-12-10",0.8184,0.8328,0.8184,0.8184,38790.0],["1979-12-11",0.8184,0.8328,0.8184,0.8184,38790.0],["1979-12-12",0.8256,0.8437,0.8256,0.8256,50052.0],["1979-12-13",0.8256,0.8437,0.8256,0.8256,50052.0],["1979-12-14",0.8256,0.8328,0.8184,0.8184,42544.0],["1979-12-17",0.8184,0.8328,0.8148,0.8148,37539.0],["1979-12-18",0.8148,0.8328,0.8148,0.8148,80083.0],["1979-12-19",0.8184,0.8328,0.8184,0.8184,47550.0],["1979-12-20",0.8184,0.8328,0.8184,0.8184,10010.0],["1979-12-21",0.8184,0.8365,0.8184,0.8184,55057.0],["1979-12-24",0.8328,0.8437,0.8328,0.8328,100104.0],["1979-12-26",0.8328,0.8509,0.8328,0.8328,45047.0],["1979-12-27",0.8365,0.8545,0.8365,0.8365,31283.0],["1979-12-28",0.8365,0.8545,0.8365,0.8365,38790.0],["1979-12-31",0.8365,0.8545,0.8365,0.8365,35036.0],["1980-01-02",0.8365,0.8509,0.8328,0.8328,98853.0],["1980-01-03",0.8328,0.8437,0.8256,0.8256,27529.0],["1980-01-04",0.8256,0.8437,0.8256,0.8256,37539.0],["1980-01-07",0.8256,0.8328,0.8184,0.8184,57560.0],["1980-01-08",0.8256,0.8437,0.8256,0.8256,103858.0],["1980-01-09",0.8365,0.8545,0.8365,0.8365,127633.0],["1980-01-10",0.8725,0.8905,0.8725,0.8725,137643.0],["1980-01-11",0.8725,0.8833,0.8653,0.8653,92596.0],["1980-01-14",0.8725,0.8905,0.8725,0.8725,61314.0],["1980-01-15",0.8725,0.8905,0.8725,0.8725,78832.0],["1980-01-16",0.9013,0.9194,0.9013,0.9013,299062.0],["1980-01-17",0.9374,0.9554,0.9374,0.9374,217727.0],["1980-01-18",0.9518,0.9662,0.9518,0.9518,46298.0],["1980-01-21",0.9843,0.9987,0.9843,0.9843,117623.0],["1980-01-22",0.9735,0.9735,0.9554,0.9554,107612.0],["1980-01-23",0.9554,0.9626,0.9518,0.9518,57560.0],["1980-01-24",0.9446,0.9446,0.9266,0.9266,215224.0],["1980-01-25",0.9266,0.9446,0.9266,0.9266,66319.0],["1980-01-28",0.9266,0.9266,0.9158,0.9158,211470.0],["1980-01-29",0.8797,0.8797,0.8617,0.8617,197706.0],["1980-01-30",0.8653,0.8797,0.8653,0.8653,270282.0],["1980-01-31",0.9158,0.9338,0.9158,0.9158,252763.0],["1980-02-01",0.9266,0.9374,0.9266,0.9266,232742.0],["1980-02-04",0.9266,0.9446,0.9266,0.9266,156413.0],["1980-02-05",0.9554,0.9735,0.9554,0.9554,173931.0],["1980-02-06",0.9915,1.0095,0.9915,0.9915,221481.0],["1980-02-07",0.9915,0.9915,0.9735,0.9735,146403.0],["1980-02-08",0.9735,0.9915,0.9735,0.9735,76330.0],["1980-02-11",0.9915,1.0095,0.9915,0.9915,200209.0],["1980-02-12",1.0384,1.0564,1.0384,1.0384,141397.0],["1980-02-13",1.0528,1.0672,1.0528,1.0528,163921.0],["1980-02-14",1.0672,1.0816,1.0672,1.0672,137643.0],["1980-02-15",1.0672,1.0672,1.0528,1.0528,241502.0],["1980-02-19",1.0347,1.0347,1.0203,1.0203,207716.0],["1980-02-20",1.0203,1.0347,1.0203,1.0203,96350.0],["1980-02-21",1.0203,1.0347,1.0167,1.0167,141397.0],["1980-02-22",1.0023,1.0023,0.9843,0.9843,110115.0],["1980-02-25",0.9843,0.9843,0.9735,0.9735,75078.0],["1980-02-26",0.9735,0.9843,0.9662,0.9662,60063.0],["1980-02-27",0.9518,0.9518,0.9374,0.9374,42544.0],["1980-02-28",0.9374,0.9554,0.9374,0.9374,108863.0],["1980-02-29",0.9374,0.9518,0.9374,0.9374,98853.0],["1980-03-03",0.9374,0.9374,0.9194,0.9194,168926.0],["1980-03-04",0.9374,0.9554,0.9374,0.9374,117623.0],["1980-03-05",0.9446,0.9626,0.9446,0.9446,98853.0],["1980-03-06",0.9446,0.9554,0.9374,0.9374,72576.0],["1980-03-07",0.9194,0.9194,0.9013,0.9013,238999.0],["1980-03-10",0.8653,0.8653,0.8509,0.8509,176434.0],["1980-03-11",0.8256,0.8256,0.8076,0.8076,145151.0],["1980-03-12",0.8076,0.8184,0.8004,0.8004,100104.0],["1980-03-13",0.8328,0.8437,0.8328,0.8328,81335.0],["1980-03-14",0.8328,0.8328,0.8148,0.8148,50052.0],["1980-03-17",0.7716,0.7716,0.7535,0.7535,127633.0],["1980-03-18",0.7499,0.7499,0.7319,0.7319,107612.0],["1980-03-19",0.7499,0.7643,0.7499,0.7499,148905.0],["1980-03-20",0.7499,0.7499,0.7319,0.7319,168926.0],["1980-03-21",0.7319,0.7427,0.7247,0.7247,20021.0],["1980-03-24",0.7247,0.7247,0.7067,0.7067,103858.0],["1980-03-25",0.7067,0.7175,0.6994,0.6994,138895.0],["1980-03-26",0.6994,0.7139,0.6994,0.6994,76330.0],["1980-03-27",0.6814,0.6814,0.6634,0.6634,216475.0],["1980-03-28",0.6814,0.6994,0.6814,0.6814,75078.0],["1980-03-31",0.6814,0.6814,0.6634,0.6634,115120.0],["1980-04-01",0.6634,0.6634,0.649,0.649,135141.0],["1980-04-02",0.6814,0.6994,0.6814,0.6814,316580.0],["1980-04-03",0.6814,0.6994,0.6814,0.6814,70073.0],["1980-04-07",0.6814,0.6994,0.6814,0.6814,16267.0],["1980-04-08",0.6994,0.7175,0.6994,0.6994,72576.0],["1980-04-09",0.6994,0.7139,0.6994,0.6994,112617.0],["1980-04-10",0.7247,0.7355,0.7247,0.7247,157664.0],["1980-04-11",0.7499,0.7607,0.7499,0.7499,302815.0],["1980-04-14",0.7499,0.7607,0.7499,0.7499,61314.0],["1980-04-15",0.7355,0.7355,0.7247,0.7247,90094.0],["1980-04-16",0.7247,0.7355,0.7247,0.7247,110115.0],["1980-04-17",0.7247,0.7355,0.7247,0.7247,175182.0],["1980-04-18",0.7247,0.7427,0.7247,0.7247,178936.0],["1980-04-21",0.7247,0.7427,0.7247,0.7247,25026.0],["1980-04-22",0.7643,0.7824,0.7643,0.7643,182690.0],["1980-04-23",0.7643,0.7716,0.7607,0.7607,167675.0],["1980-04-24",0.8004,0.8184,0.8004,0.8004,111366.0],["1980-04-25",0.8004,0.8076,0.7968,0.7968,87591.0],["1980-04-28",0.8184,0.8365,0.8184,0.8184,112617.0],["1980-04-29",0.8653,0.8797,0.8653,0.8653,175182.0],["1980-04-30",0.8653,0.8725,0.8545,0.8545,60063.0],["1980-05-01",0.8437,0.8437,0.8256,0.8256,112617.0],["1980-05-02",0.8256,0.8328,0.8184,0.8184,120125.0],["1980-05-05",0.8509,0.8653,0.8509,0.8509,193952.0],["1980-05-06",0.8509,0.8545,0.8437,0.8437,127633.0],["1980-05-07",0.8509,0.8653,0.8509,0.8509,50052.0],["1980-05-08",0.8509,0.8653,0.8509,0.8509,96350.0],["1980-05-09",0.8509,0.8617,0.8437,0.8437,110115.0],["1980-05-12",0.9158,0.9266,0.9158,0.9158,167675.0],["1980-05-13",0.9338,0.9518,0.9338,0.9338,289051.0],["1980-05-14",0.9338,0.9518,0.9338,0.9338,160167.0],["1980-05-15",0.9338,0.9446,0.9266,0.9266,87591.0],["1980-05-16",0.9266,0.9266,0.9158,0.9158,162669.0],["1980-05-19",0.9086,0.9086,0.8905,0.8905,128884.0],["1980-05-20",0.8905,0.8977,0.8797,0.8797,108863.0],["1980-05-21",0.8797,0.8977,0.8797,0.8797,85089.0],["1980-05-22",0.9194,0.9374,0.9194,0.9194,207716.0],["1980-05-23",0.9374,0.9554,0.9374,0.9374,113869.0],["1980-05-27",0.9374,0.9518,0.9338,0.9338,137643.0],["1980-05-28",0.9374,0.9518,0.9374,0.9374,173931.0],["1980-05-29",0.9518,0.9662,0.9518,0.9518,316580.0],["1980-05-30",0.9662,0.9843,0.9662,0.9662,205214.0],["1980-06-02",0.9735,0.9915,0.9735,0.9735,196455.0],["1980-06-03",0.9735,0.9843,0.9662,0.9662,83837.0],["1980-06-04",0.9662,0.9843,0.9662,0.9662,158916.0],["1980-06-05",0.9662,0.9735,0.9626,0.9626,325339.0],["1980-06-06",0.9626,0.9735,0.9626,0.9626,30031.0],["1980-06-09",0.9626,0.9735,0.9626,0.9626,42544.0],["1980-06-10",0.9626,0.9735,0.9626,0.9626,47550.0],["1980-06-11",0.9626,0.9662,0.9518,0.9518,276538.0],["1980-06-12",0.9518,0.9662,0.9518,0.9518,18770.0],["1980-06-13",0.9554,0.9735,0.9554,0.9554,90094.0],["1980-06-16",0.9626,0.9735,0.9626,0.9626,41293.0],["1980-06-17",0.9843,0.9987,0.9843,0.9843,156413.0],["1980-06-18",0.9915,1.0095,0.9915,0.9915,203962.0],["1980-06-19",1.0095,1.0203,1.0095,1.0095,360375.0],["1980-06-20",1.0095,1.0203,1.0095,1.0095,92596.0],["1980-06-23",1.0095,1.0203,1.0023,1.0023,78832.0],["1980-06-24",1.0347,1.0456,1.0347,1.0347,130136.0],["1980-06-25",1.0347,1.0528,1.0347,1.0347,25026.0],["1980-06-26",1.0347,1.0347,1.0203,1.0203,138895.0],["1980-06-27",1.0203,1.0275,1.0095,1.0095,35036.0],["1980-06-30",1.0095,1.0203,1.0095,1.0095,51303.0],["1980-07-01",1.0095,1.0203,1.0023,1.0023,1144943.0],["1980-07-02",1.0023,1.0203,1.0023,1.0023,81335.0],["1980-07-03",1.0095,1.0275,1.0095,1.0095,100104.0],["1980-07-07",1.0564,1.0672,1.0564,1.0564,131387.0],["1980-07-08",1.0528,1.0528,1.0456,1.0456,206465.0],["1980-07-09",1.0347,1.0347,1.0203,1.0203,113869.0],["1980-07-10",1.0203,1.0203,1.0095,1.0095,73827.0],["1980-07-11",1.0167,1.0203,1.0167,1.0167,53806.0],["1980-07-14",1.0203,1.0275,1.0203,1.0203,92596.0],["1980-07-15",1.0203,1.0347,1.0203,1.0203,394161.0],["1980-07-16",1.0203,1.0347,1.0203,1.0203,51303.0],["1980-07-17",1.0347,1.0384,1.0347,1.0347,168926.0],["1980-07-18",1.0347,1.0384,1.0347,1.0347,340355.0],["1980-07-21",1.0456,1.0528,1.0456,1.0456,102607.0],["1980-07-22",1.0564,1.0672,1.0564,1.0564,152659.0],["1980-07-23",1.0564,1.0564,1.0528,1.0528,37539.0],["1980-07-24",1.0528,1.0564,1.0528,1.0528,53806.0],["1980-07-25",1.0456,1.0456,1.0384,1.0384,45047.0],["1980-07-28",1.0347,1.0347,1.0203,1.0203,60063.0],["1980-07-29",1.0347,1.0347,1.0347,1.0347,51303.0],["1980-07-30",1.0347,1.0347,1.0275,1.0275,30031.0],["1980-07-31",1.0275,1.0275,1.0203,1.0203,46298.0],["1980-08-01",1.0203,1.0275,1.0167,1.0167,23775.0],["1980-08-04",1.0167,1.0203,1.0167,1.0167,23775.0],["1980-08-05",1.0203,1.0347,1.0203,1.0203,87591.0],["1980-08-06",1.0384,1.0456,1.0384,1.0384,138895.0],["1980-08-07",1.0456,1.0528,1.0456,1.0456,113869.0],["1980-08-08",1.0347,1.0347,1.0203,1.0203,110115.0],["1980-08-11",1.0275,1.0347,1.0275,1.0275,88843.0],["1980-08-12",1.0275,1.0275,1.0167,1.0167,168926.0],["1980-08-13",1.0095,1.0095,1.0023,1.0023,93848.0],["1980-08-14",1.0095,1.0167,1.0095,1.0095,38790.0],["1980-08-15",1.0347,1.0384,1.0347,1.0347,177685.0],["1980-08-18",1.0347,1.0456,1.0347,1.0347,58811.0],["1980-08-19",1.0347,1.0384,1.0347,1.0347,76330.0],["1980-08-20",1.0347,1.0384,1.0275,1.0275,17518.0],["1980-08-21",1.0456,1.0528,1.0456,1.0456,127633.0],["1980-08-22",1.0636,1.0672,1.0636,1.0636,150156.0],["1980-08-25",1.0744,1.0852,1.0744,1.0744,68822.0],["1980-08-26",1.0744,1.0852,1.0744,1.0744,23775.0],["1980-08-27",1.0744,1.0816,1.0744,1.0744,38790.0],["1980-08-28",1.0744,1.0816,1.0672,1.0672,55057.0],["1980-08-29",1.0672,1.0744,1.0672,1.0672,18770.0],["1980-09-02",1.0672,1.0744,1.0672,1.0672,25026.0],["1980-09-03",1.0672,1.0744,1.0672,1.0672,96350.0],["1980-09-04",1.0636,1.0636,1.0564,1.0564,152659.0],["1980-09-05",1.0564,1.0564,1.0528,1.0528,155162.0],["1980-09-08",1.0528,1.0564,1.0456,1.0456,93848.0],["1980-09-09",1.0564,1.0636,1.0564,1.0564,91345.0],["1980-09-10",1.0996,1.1033,1.0996,1.0996,178936.0],["1980-09-11",1.1826,1.1862,1.1826,1.1826,376642.0],["1980-09-12",1.2006,1.2114,1.2006,1.2006,337852.0],["1980-09-15",1.2294,1.2367,1.2294,1.2294,143900.0],["1980-09-16",1.2114,1.2114,1.2042,1.2042,231491.0],["1980-09-17",1.2042,1.2042,1.2006,1.2006,88843.0],["1980-09-18",1.2186,1.2222,1.2186,1.2186,155162.0],["1980-09-19",1.2186,1.2186,1.2114,1.2114,90094.0],["1980-09-22",1.2114,1.2186,1.2114,1.2114,121376.0],["1980-09-23",1.2114,1.2186,1.2114,1.2114,103858.0],["1980-09-24",1.2114,1.2114,1.2042,1.2042,53806.0],["1980-09-25",1.1862,1.1862,1.1826,1.1826,83837.0],["1980-09-26",1.1393,1.1393,1.1285,1.1285,187696.0],["1980-09-29",1.0996,1.0996,1.0924,1.0924,117623.0],["1980-09-30",1.1033,1.1105,1.1033,1.1033,100104.0],["1980-10-01",1.1033,1.1033,1.1033,1.1033,83837.0],["1980-10-02",1.1213,1.1285,1.1213,1.1213,58811.0],["1980-10-03",1.1537,1.1645,1.1537,1.1537,121376.0],["1980-10-06",1.2114,1.2222,1.2114,1.2114,161418.0],["1980-10-07",1.2114,1.2222,1.2114,1.2114,137643.0],["1980-10-08",1.2042,1.2042,1.2006,1.2006,128884.0],["1980-10-09",1.1862,1.1862,1.1826,1.1826,112617.0],["1980-10-10",1.2222,1.2294,1.2222,1.2222,183942.0],["1980-10-13",1.2222,1.2294,1.2222,1.2222,52555.0],["1980-10-14",1.2403,1.2475,1.2403,1.2403,136392.0],["1980-10-15",1.2403,1.2547,1.2403,1.2403,58811.0],["1980-10-16",1.2835,1.2871,1.2835,1.2835,260271.0],["1980-10-17",1.2943,1.3052,1.2943,1.2943,123879.0],["1980-10-20",1.2943,1.2943,1.2835,1.2835,97602.0],["1980-10-21",1.2835,1.2943,1.2835,1.2835,142649.0],["1980-10-22",1.2835,1.2943,1.2835,1.2835,251512.0],["1980-10-23",1.2835,1.2943,1.2835,1.2835,346611.0],["1980-10-24",1.2835,1.2871,1.2835,1.2835,43796.0],["1980-10-27",1.2835,1.2943,1.2835,1.2835,56309.0],["1980-10-28",1.2835,1.2871,1.2835,1.2835,90094.0],["1980-10-29",1.2835,1.2871,1.2835,1.2835,148905.0],["1980-10-30",1.2691,1.2691,1.2583,1.2583,200209.0],["1980-10-31",1.2294,1.2294,1.2222,1.2222,166423.0],["1980-11-03",1.2114,1.2114,1.2006,1.2006,87591.0],["1980-11-05",1.2186,1.2222,1.2186,1.2186,82586.0],["1980-11-06",1.2114,1.2114,1.2042,1.2042,202711.0],["1980-11-07",1.2006,1.2006,1.1862,1.1862,86340.0],["1980-11-10",1.1862,1.2006,1.1862,1.1862,40042.0],["1980-11-11",1.1862,1.1934,1.1862,1.1862,23775.0],["1980-11-12",1.1862,1.1862,1.1862,1.1862,254015.0],["1980-11-13",1.1681,1.1681,1.1645,1.1645,337852.0],["1980-11-14",1.1537,1.1537,1.1393,1.1393,97602.0],["1980-11-17",1.1177,1.1177,1.1033,1.1033,127633.0],["1980-11-18",1.1033,1.1105,1.0996,1.0996,125130.0],["1980-11-19",1.0996,1.1033,1.0996,1.0996,96350.0],["1980-11-20",1.0672,1.0672,1.0564,1.0564,127633.0],["1980-11-21",1.0564,1.0672,1.0564,1.0564,302815.0],["1980-11-24",1.0564,1.0636,1.0564,1.0564,161418.0],["1980-11-25",1.0528,1.0528,1.0456,1.0456,85089.0],["1980-11-26",1.0347,1.0347,1.0203,1.0203,135141.0],["1980-11-28",1.0203,1.0275,1.0203,1.0203,52555.0],["1980-12-01",0.9843,0.9843,0.9735,0.9735,116371.0],["1980-12-02",0.9554,0.9554,0.9518,0.9518,126382.0],["1980-12-03",0.9554,0.9626,0.9554,0.9554,145151.0],["1980-12-04",0.9626,0.9735,0.9626,0.9626,70073.0],["1980-12-05",0.9626,0.9662,0.9626,0.9626,142649.0],["1980-12-08",0.9518,0.9518,0.9374,0.9374,100104.0],["1980-12-09",0.9374,0.9374,0.9266,0.9266,50052.0],["1980-12-10",0.9266,0.9338,0.9266,0.9266,23775.0],["1980-12-11",0.9013,0.9013,0.8977,0.8977,86340.0],["1980-12-12",0.9086,0.9158,0.9086,0.9086,51303.0],["1980-12-15",0.9158,0.9266,0.9158,0.9158,26277.0],["1980-12-16",0.9158,0.9158,0.9013,0.9013,21272.0],["1980-12-17",0.9013,0.9158,0.9013,0.9013,25026.0],["1980-12-18",0.9374,0.9518,0.9374,0.9374,345360.0],["1980-12-19",0.9626,0.9662,0.9626,0.9626,126382.0],["1980-12-22",0.9843,0.9915,0.9843,0.9843,80083.0],["1980-12-23",0.9662,0.9662,0.9554,0.9554,96350.0],["1980-12-24",0.9518,0.9518,0.9446,0.9446,87591.0],["1980-12-26",0.9446,0.9518,0.9446,0.9446,16267.0],["1980-12-29",0.9446,0.9518,0.9374,0.9374,70073.0],["1980-12-30",0.9518,0.9626,0.9518,0.9518,157664.0],["1980-12-31",1.0167,1.0203,1.0167,1.0167,101356.0],["1981-01-02",1.0564,1.0636,1.0564,1.0564,339103.0],["1981-01-05",1.0564,1.0672,1.0564,1.0564,105109.0],["1981-01-06",1.0528,1.0528,1.0384,1.0384,145151.0],["1981-01-07",1.0203,1.0203,1.0095,1.0095,97602.0],["1981-01-08",0.9987,0.9987,0.9843,0.9843,78832.0],["1981-01-09",0.9843,0.9987,0.9843,0.9843,52555.0],["1981-01-12",1.0167,1.0275,1.0167,1.0167,77581.0],["1981-01-13",1.0095,1.0095,0.9987,0.9987,350365.0],["1981-01-14",1.0095,1.0203,1.0095,1.0095,70073.0],["1981-01-15",1.0456,1.0564,1.0456,1.0456,267779.0],["1981-01-16",1.0636,1.0672,1.0636,1.0636,565589.0],["1981-01-19",1.0636,1.0672,1.0636,1.0636,355370.0],["1981-01-20",1.0636,1.0636,1.0564,1.0564,640667.0],["1981-01-21",1.0564,1.0636,1.0564,1.0564,260271.0],["1981-01-22",1.0023,1.0023,0.9987,0.9987,192701.0],["1981-01-23",1.0095,1.0203,1.0095,1.0095,65068.0],["1981-01-26",0.9987,0.9987,0.9915,0.9915,118874.0],["1981-01-27",1.0095,1.0167,1.0095,1.0095,103858.0],["1981-01-28",1.0167,1.0203,1.0167,1.0167,70073.0],["1981-01-29",1.0203,1.0347,1.0203,1.0203,48801.0],["1981-01-30",1.0275,1.0347,1.0275,1.0275,96350.0],["1981-02-02",0.9987,0.9987,0.9915,0.9915,108863.0],["1981-02-03",0.9915,0.9987,0.9915,0.9915,75078.0],["1981-02-04",0.9987,1.0095,0.9987,0.9987,56309.0],["1981-02-05",1.0095,1.0203,1.0095,1.0095,38790.0],["1981-02-06",1.0095,1.0203,1.0095,1.0095,56309.0],["1981-02-09",1.0095,1.0203,1.0095,1.0095,65068.0],["1981-02-10",1.0095,1.0167,1.0023,1.0023,100104.0],["1981-02-11",1.0023,1.0023,0.9987,0.9987,80083.0],["1981-02-12",0.9987,1.0023,0.9915,0.9915,112617.0],["1981-02-13",0.9915,1.0023,0.9915,0.9915,46298.0],["1981-02-17",0.9915,1.0023,0.9915,0.9915,81335.0],["1981-02-18",0.9915,0.9987,0.9843,0.9843,222732.0],["1981-02-19",0.9735,0.9735,0.9626,0.9626,70073.0],["1981-02-20",0.9626,0.9735,0.9626,0.9626,424192.0],["1981-02-23",0.9735,0.9843,0.9735,0.9735,155162.0],["1981-02-24",0.9843,0.9987,0.9843,0.9843,113869.0],["1981-02-25",0.9843,0.9843,0.9735,0.9735,56309.0],["1981-02-26",0.9735,0.9843,0.9735,0.9735,78832.0],["1981-02-27",0.9735,0.9843,0.9735,0.9735,42544.0],["1981-03-02",0.9843,0.9915,0.9843,0.9843,73827.0],["1981-03-03",0.9843,0.9843,0.9735,0.9735,257769.0],["1981-03-04",0.9735,0.9735,0.9626,0.9626,72576.0],["1981-03-05",0.9626,0.9735,0.9626,0.9626,160167.0],["1981-03-06",0.9662,0.9735,0.9662,0.9662,100104.0],["1981-03-09",0.9662,0.9662,0.9626,0.9626,30031.0],["1981-03-10",0.9626,0.9626,0.9554,0.9554,73827.0],["1981-03-11",0.9554,0.9554,0.9518,0.9518,57560.0],["1981-03-12",0.9518,0.9554,0.9518,0.9518,838373.0],["1981-03-13",0.9554,0.9626,0.9554,0.9554,518040.0],["1981-03-16",1.0564,1.0564,1.0564,1.0564,337852.0],["1981-03-17",1.0852,1.0924,1.0852,1.0852,297810.0],["1981-03-18",1.1465,1.1573,1.1465,1.1465,474244.0],["1981-03-19",1.1393,1.1393,1.1357,1.1357,457977.0],["1981-03-20",1.1537,1.1645,1.1537,1.1537,249009.0],["1981-03-23",1.1537,1.1573,1.1537,1.1537,162669.0],["1981-03-24",1.1177,1.1177,1.1105,1.1105,220229.0],["1981-03-25",1.1285,1.1357,1.1285,1.1285,176434.0],["1981-03-26",1.1285,1.1285,1.1213,1.1213,306569.0],["1981-03-27",1.1285,1.1393,1.1285,1.1285,67570.0],["1981-03-30",1.1357,1.1393,1.1357,1.1357,72576.0],["1981-03-31",1.1357,1.1393,1.1357,1.1357,431700.0],["1981-04-01",1.1537,1.1573,1.1537,1.1537,202711.0],["1981-04-02",1.1645,1.1681,1.1645,1.1645,251512.0],["1981-04-03",1.1645,1.1645,1.1537,1.1537,91345.0],["1981-04-06",1.1537,1.1573,1.1465,1.1465,329093.0],["1981-04-07",1.1465,1.1573,1.1465,1.1465,95099.0],["1981-04-08",1.1465,1.1573,1.1465,1.1465,130136.0],["1981-04-09",1.1465,1.1573,1.1465,1.1465,80083.0],["1981-04-10",1.1465,1.1537,1.1465,1.1465,137643.0],["1981-04-13",1.1393,1.1393,1.1285,1.1285,138895.0],["1981-04-14",1.1285,1.1285,1.1177,1.1177,279041.0],["1981-04-15",1.1177,1.1213,1.1105,1.1105,42544.0],["1981-04-16",1.1105,1.1105,1.1033,1.1033,86340.0],["1981-04-20",1.1033,1.1177,1.1033,1.1033,152659.0],["1981-04-21",1.0636,1.0636,1.0564,1.0564,272784.0],["1981-04-22",0.9915,0.9915,0.9843,0.9843,289051.0],["1981-04-23",1.0095,1.0167,1.0095,1.0095,132638.0],["1981-04-24",1.0095,1.0095,1.0023,1.0023,250261.0],["1981-04-27",1.0023,1.0095,1.0023,1.0023,55057.0],["1981-04-28",1.0023,1.0095,0.9987,0.9987,60063.0],["1981-04-29",0.9987,0.9987,0.9915,0.9915,85089.0],["1981-04-30",0.9843,0.9843,0.9735,0.9735,105109.0],["1981-05-01",0.9735,0.9807,0.9735,0.9735,92596.0],["1981-05-04",0.9662,0.9662,0.9554,0.9554,73827.0],["1981-05-05",0.9554,0.9626,0.9518,0.9518,175182.0],["1981-05-06",0.9518,0.9626,0.9518,0.9518,37539.0],["1981-05-07",0.9518,0.9626,0.9518,0.9518,75078.0],["1981-05-08",0.9518,0.9626,0.9518,0.9518,30031.0],["1981-05-11",0.9554,0.9626,0.9554,0.9554,41293.0],["1981-05-12",0.9626,0.9662,0.9626,0.9626,56309.0],["1981-05-13",0.9626,0.9735,0.9626,0.9626,138895.0],["1981-05-14",0.9662,0.9735,0.9662,0.9662,50052.0],["1981-05-15",0.9987,1.0023,0.9987,0.9987,181439.0],["1981-05-18",1.0095,1.0203,1.0095,1.0095,117623.0],["1981-05-19",1.0095,1.0203,1.0095,1.0095,140146.0],["1981-05-20",1.0095,1.0095,1.0023,1.0023,66319.0],["1981-05-21",1.0023,1.0167,1.0023,1.0023,57560.0],["1981-05-22",1.0023,1.0167,1.0023,1.0023,50052.0],["1981-05-26",1.0023,1.0167,1.0023,1.0023,170177.0],["1981-05-27",1.0023,1.0095,1.0023,1.0023,52555.0],["1981-05-28",1.0095,1.0167,1.0095,1.0095,25026.0],["1981-05-29",1.0203,1.0347,1.0203,1.0203,110115.0],["1981-06-01",1.0203,1.0347,1.0203,1.0203,21272.0],["1981-06-02",1.0203,1.0275,1.0203,1.0203,95099.0],["1981-06-03",1.0636,1.0672,1.0636,1.0636,161418.0],["1981-06-04",1.1033,1.1177,1.1033,1.1033,157664.0],["1981-06-05",1.1033,1.1105,1.0996,1.0996,108863.0],["1981-06-08",1.0996,1.1033,1.0924,1.0924,73827.0],["1981-06-09",1.0924,1.0924,1.0852,1.0852,55057.0],["1981-06-10",1.0852,1.0924,1.0816,1.0816,360375.0],["1981-06-11",1.0816,1.0924,1.0816,1.0816,66319.0],["1981-06-12",1.0816,1.0924,1.0816,1.0816,564338.0],["1981-06-15",1.0816,1.0924,1.0816,1.0816,50052.0],["1981-06-16",1.0816,1.0924,1.0816,1.0816,165172.0],["1981-06-17",1.0816,1.0924,1.0816,1.0816,242753.0],["1981-06-18",1.0816,1.0924,1.0816,1.0816,56309.0],["1981-06-19",1.0852,1.0924,1.0852,1.0852,153910.0],["1981-06-22",1.0852,1.0924,1.0852,1.0852,312826.0],["1981-06-23",1.0852,1.0924,1.0852,1.0852,188947.0],["1981-06-24",1.0852,1.0924,1.0816,1.0816,78832.0],["1981-06-25",1.0816,1.0924,1.0816,1.0816,76330.0],["1981-06-26",1.0816,1.0852,1.0816,1.0816,107612.0],["1981-06-29",1.0672,1.0672,1.0636,1.0636,297810.0],["1981-06-30",1.0564,1.0564,1.0456,1.0456,196455.0],["1981-07-01",1.0456,1.0456,1.0347,1.0347,60063.0],["1981-07-02",1.0095,1.0095,1.0095,1.0095,128884.0],["1981-07-06",0.9843,0.9843,0.9735,0.9735,97602.0],["1981-07-07",0.9735,0.9807,0.9735,0.9735,132638.0],["1981-07-08",0.9735,0.9735,0.9626,0.9626,193952.0],["1981-07-09",0.9735,0.9807,0.9735,0.9735,82586.0],["1981-07-10",0.9735,0.9807,0.9662,0.9662,25026.0],["1981-07-13",0.9807,0.9915,0.9807,0.9807,82586.0],["1981-07-14",0.9843,0.9915,0.9843,0.9843,67570.0],["1981-07-15",0.9843,0.9915,0.9843,0.9843,337852.0],["1981-07-16",0.9843,0.9915,0.9843,0.9843,35036.0],["1981-07-17",0.9843,0.9915,0.9843,0.9843,75078.0],["1981-07-20",0.9843,0.9915,0.9807,0.9807,81335.0],["1981-07-21",0.9518,0.9518,0.9446,0.9446,152659.0],["1981-07-22",0.9518,0.9626,0.9518,0.9518,60063.0],["1981-07-23",0.9554,0.9626,0.9554,0.9554,36288.0],["1981-07-24",0.9662,0.9735,0.9662,0.9662,76330.0],["1981-07-27",0.9735,0.9843,0.9735,0.9735,75078.0],["1981-07-28",0.9735,0.9807,0.9735,0.9735,15016.0],["1981-07-29",0.9735,0.9807,0.9735,0.9735,16267.0],["1981-07-30",0.9735,0.9807,0.9735,0.9735,10010.0],["1981-07-31",0.9735,0.9843,0.9735,0.9735,27529.0],["1981-08-03",0.9735,0.9843,0.9735,0.9735,369135.0],["1981-08-04",0.9735,0.9735,0.9662,0.9662,205214.0],["1981-08-05",0.9662,0.9735,0.9662,0.9662,148905.0],["1981-08-06",0.9662,0.9735,0.9662,0.9662,50052.0],["1981-08-07",0.9662,0.9662,0.9554,0.9554,41293.0],["1981-08-10",0.9554,0.9626,0.9518,0.9518,0.0],["1981-08-11",0.9554,0.9626,0.9554,0.9554,46298.0],["1981-08-12",0.9554,0.9626,0.9554,0.9554,177685.0],["1981-08-13",0.9554,0.9626,0.9554,0.9554,223983.0],["1981-08-14",0.9554,0.9626,0.9554,0.9554,57560.0],["1981-08-17",0.9554,0.9626,0.9554,0.9554,51303.0],["1981-08-18",0.9554,0.9662,0.9554,0.9554,37539.0],["1981-08-19",0.9554,0.9662,0.9554,0.9554,90094.0],["1981-08-20",0.9735,0.9843,0.9735,0.9735,237748.0],["1981-08-21",0.9843,0.9843,0.9843,0.9843,77581.0],["1981-08-24",0.9843,0.9843,0.9807,0.9807,241502.0],["1981-08-25",0.9735,0.9735,0.9735,0.9735,130136.0],["1981-08-26",0.9374,0.9374,0.9266,0.9266,157664.0],["1981-08-27",0.9266,0.9374,0.9266,0.9266,110115.0],["1981-08-28",0.9374,0.9446,0.9374,0.9374,91345.0],["1981-08-31",0.9374,0.9446,0.9374,0.9374,30031.0],["1981-09-01",0.9266,0.9266,0.9194,0.9194,52555.0],["1981-09-02",0.9194,0.9194,0.9158,0.9158,71324.0],["1981-09-03",0.8797,0.8797,0.8653,0.8653,82586.0],["1981-09-04",0.8653,0.8653,0.8545,0.8545,37539.0],["1981-09-08",0.7643,0.7643,0.7607,0.7607,167675.0],["1981-09-09",0.7607,0.7716,0.7607,0.7607,200209.0],["1981-09-10",0.7716,0.7788,0.7716,0.7716,274035.0],["1981-09-11",0.7896,0.7968,0.7896,0.7896,140146.0],["1981-09-14",0.7896,0.8004,0.7896,0.7896,37539.0],["1981-09-15",0.7968,0.8004,0.7968,0.7968,138895.0],["1981-09-16",0.7968,0.7968,0.7824,0.7824,121376.0],["1981-09-17",0.7824,0.7824,0.7716,0.7716,177685.0],["1981-09-18",0.7716,0.7788,0.7716,0.7716,50052.0],["1981-09-21",0.7716,0.7716,0.7643,0.7643,116371.0],["1981-09-22",0.7643,0.7716,0.7643,0.7643,38790.0],["1981-09-23",0.7643,0.7716,0.7607,0.7607,50052.0],["1981-09-24",0.7247,0.7247,0.7175,0.7175,103858.0],["1981-09-25",0.7139,0.7139,0.6994,0.6994,113869.0],["1981-09-28",0.6994,0.7139,0.6994,0.6994,207716.0],["1981-09-29",0.7427,0.7499,0.7427,0.7427,332847.0],["1981-09-30",0.8076,0.8184,0.8076,0.8076,160167.0],["1981-10-01",0.8184,0.8328,0.8184,0.8184,38790.0],["1981-10-02",0.8184,0.8328,0.8184,0.8184,35036.0],["1981-10-05",0.8328,0.8437,0.8328,0.8328,90094.0],["1981-10-06",0.8328,0.8328,0.8256,0.8256,36288.0],["1981-10-07",0.8437,0.8545,0.8437,0.8437,56309.0],["1981-10-08",0.8437,0.8545,0.8437,0.8437,33785.0],["1981-10-09",0.8437,0.8509,0.8437,0.8437,32534.0],["1981-10-12",0.8256,0.8256,0.8184,0.8184,41293.0],["1981-10-13",0.8256,0.8365,0.8256,0.8256,62565.0],["1981-10-14",0.8256,0.8256,0.8184,0.8184,77581.0],["1981-10-15",0.8184,0.8256,0.8184,0.8184,31283.0],["1981-10-16",0.8256,0.8328,0.8256,0.8256,48801.0],["1981-10-19",0.7968,0.7968,0.7824,0.7824,100104.0],["1981-10-20",0.7824,0.7824,0.7788,0.7788,26277.0],["1981-10-21",0.7607,0.7607,0.7499,0.7499,70073.0],["1981-10-22",0.7355,0.7355,0.7319,0.7319,27529.0],["1981-10-23",0.7319,0.7319,0.7247,0.7247,46298.0],["1981-10-26",0.7247,0.7355,0.7247,0.7247,27529.0],["1981-10-27",0.7247,0.7247,0.7175,0.7175,80083.0],["1981-10-28",0.7175,0.7247,0.7175,0.7175,121376.0],["1981-10-29",0.7175,0.7247,0.7175,0.7175,6257.0],["1981-10-30",0.7175,0.7247,0.7139,0.7139,45047.0],["1981-11-02",0.7355,0.7499,0.7355,0.7355,152659.0],["1981-11-03",0.7607,0.7607,0.7607,0.7607,80083.0],["1981-11-04",0.7788,0.7824,0.7788,0.7788,116371.0],["1981-11-05",0.7788,0.7824,0.7788,0.7788,26277.0],["1981-11-06",0.7788,0.7824,0.7788,0.7788,77581.0],["1981-11-09",0.7788,0.7824,0.7716,0.7716,11262.0],["1981-11-10",0.7499,0.7499,0.7499,0.7499,95099.0],["1981-11-11",0.7355,0.7355,0.7319,0.7319,26277.0],["1981-11-12",0.7319,0.7355,0.7319,0.7319,50052.0],["1981-11-13",0.7319,0.7355,0.7319,0.7319,41293.0],["1981-11-16",0.7355,0.7499,0.7355,0.7355,66319.0],["1981-11-17",0.7535,0.7607,0.7535,0.7535,27529.0],["1981-11-18",0.7535,0.7535,0.7499,0.7499,70073.0],["1981-11-19",0.7499,0.7535,0.7499,0.7499,22523.0],["1981-11-20",0.7499,0.7607,0.7499,0.7499,37539.0],["1981-11-23",0.7499,0.7535,0.7499,0.7499,40042.0],["1981-11-24",0.7607,0.7643,0.7607,0.7607,25026.0],["1981-11-25",0.7607,0.7716,0.7607,0.7607,66319.0],["1981-11-27",0.7607,0.7643,0.7607,0.7607,37539.0],["1981-11-30",0.7607,0.7716,0.7607,0.7607,177685.0],["1981-12-01",0.7643,0.7716,0.7643,0.7643,26277.0],["1981-12-02",0.7643,0.7716,0.7643,0.7643,38790.0],["1981-12-03",0.7788,0.7896,0.7788,0.7788,65068.0],["1981-12-04",0.7824,0.7896,0.7824,0.7824,20021.0],["1981-12-07",0.7824,0.7824,0.7788,0.7788,81335.0],["1981-12-08",0.7788,0.7824,0.7716,0.7716,77581.0],["1981-12-09",0.7716,0.7824,0.7716,0.7716,97602.0],["1981-12-10",0.7716,0.7824,0.7716,0.7716,97602.0],["1981-12-11",0.7716,0.7788,0.7716,0.7716,11262.0],["1981-12-14",0.7716,0.7716,0.7607,0.7607,18770.0],["1981-12-15",0.7607,0.7643,0.7535,0.7535,35036.0],["1981-12-16",0.7139,0.7139,0.6994,0.6994,327842.0],["1981-12-17",0.7067,0.7139,0.7067,0.7067,97602.0],["1981-12-18",0.7067,0.7175,0.7067,0.7067,51303.0],["1981-12-21",0.7067,0.7139,0.7067,0.7067,106361.0],["1981-12-22",0.7067,0.7139,0.7067,0.7067,153910.0],["1981-12-23",0.7175,0.7247,0.7175,0.7175,112617.0],["1981-12-24",0.7175,0.7247,0.7175,0.7175,25026.0],["1981-12-28",0.7175,0.7247,0.7139,0.7139,115120.0],["1981-12-29",0.7139,0.7247,0.7139,0.7139,317831.0],["1981-12-30",0.7139,0.7247,0.7139,0.7139,37539.0],["1981-12-31",0.7247,0.7319,0.7247,0.7247,90094.0],["1982-01-04",0.7355,0.7499,0.7355,0.7355,77581.0],["1982-01-05",0.7175,0.7175,0.7139,0.7139,62565.0],["1982-01-06",0.7139,0.7247,0.7139,0.7139,25026.0],["1982-01-07",0.7139,0.7175,0.7139,0.7139,18770.0],["1982-01-08",0.7139,0.7139,0.6994,0.6994,457977.0],["1982-01-11",0.6994,0.7139,0.6994,0.6994,21272.0],["1982-01-12",0.6994,0.7139,0.6994,0.6994,71324.0],["1982-01-13",0.6994,0.7139,0.6994,0.6994,81335.0],["1982-01-14",0.7067,0.7139,0.7067,0.7067,47550.0],["1982-01-15",0.7139,0.7139,0.7139,0.7139,25026.0],["1982-01-18",0.7139,0.7139,0.7067,0.7067,16267.0],["1982-01-19",0.7067,0.7139,0.7067,0.7067,125130.0],["1982-01-20",0.7067,0.7139,0.7067,0.7067,17518.0],["1982-01-21",0.7139,0.7175,0.7139,0.7139,62565.0],["1982-01-22",0.7319,0.7427,0.7319,0.7319,28780.0],["1982-01-25",0.7319,0.7427,0.7319,0.7319,12513.0],["1982-01-26",0.7319,0.7427,0.7319,0.7319,11262.0],["1982-01-27",0.7319,0.7319,0.7247,0.7247,42544.0],["1982-01-28",0.7247,0.7319,0.7247,0.7247,251512.0],["1982-01-29",0.7355,0.7499,0.7355,0.7355,88843.0],["1982-02-01",0.7355,0.7499,0.7355,0.7355,6257.0],["1982-02-02",0.7355,0.7499,0.7355,0.7355,12513.0],["1982-02-03",0.7427,0.7499,0.7427,0.7427,11262.0],["1982-02-04",0.7427,0.7499,0.7355,0.7355,21272.0],["1982-02-05",0.7319,0.7319,0.7247,0.7247,90094.0],["1982-02-08",0.7247,0.7247,0.7139,0.7139,111366.0],["1982-02-09",0.7139,0.7247,0.7139,0.7139,80083.0],["1982-02-10",0.7355,0.7427,0.7355,0.7355,57560.0],["1982-02-11",0.7319,0.7319,0.7247,0.7247,76330.0],["1982-02-12",0.7247,0.7247,0.7175,0.7175,35036.0],["1982-02-16",0.7175,0.7319,0.7175,0.7175,380396.0],["1982-02-17",0.7175,0.7319,0.7175,0.7175,56309.0],["1982-02-18",0.7175,0.7319,0.7175,0.7175,20021.0],["1982-02-19",0.7247,0.7319,0.7247,0.7247,36288.0],["1982-02-22",0.7247,0.7247,0.7139,0.7139,41293.0],["1982-02-23",0.7139,0.7139,0.6994,0.6994,40042.0],["1982-02-24",0.6994,0.7139,0.6994,0.6994,88843.0],["1982-02-25",0.6994,0.7139,0.6994,0.6994,36288.0],["1982-02-26",0.7067,0.7139,0.7067,0.7067,75078.0],["1982-03-01",0.7067,0.7139,0.6994,0.6994,61314.0],["1982-03-02",0.6994,0.7139,0.6994,0.6994,62565.0],["1982-03-03",0.6994,0.7139,0.6994,0.6994,48801.0],["1982-03-04",0.6994,0.7139,0.6994,0.6994,201460.0],["1982-03-05",0.6994,0.7139,0.6994,0.6994,82586.0],["1982-03-08",0.6994,0.7067,0.6994,0.6994,57560.0],["1982-03-09",0.6886,0.6886,0.6886,0.6886,72576.0],["1982-03-10",0.6886,0.6958,0.6886,0.6886,28780.0],["1982-03-11",0.6886,0.6958,0.6886,0.6886,91345.0],["1982-03-12",0.6814,0.6814,0.6706,0.6706,61314.0],["1982-03-15",0.6778,0.6814,0.6778,0.6778,41293.0],["1982-03-16",0.6634,0.6634,0.6598,0.6598,101356.0],["1982-03-17",0.6526,0.6526,0.6418,0.6418,47550.0],["1982-03-18",0.6418,0.6418,0.6345,0.6345,38790.0],["1982-03-19",0.6345,0.6418,0.6309,0.6309,35036.0],["1982-03-22",0.6309,0.6418,0.6309,0.6309,11262.0],["1982-03-23",0.6165,0.6165,0.6129,0.6129,76330.0],["1982-03-24",0.6129,0.6165,0.6129,0.6129,240250.0],["1982-03-25",0.6165,0.6309,0.6165,0.6165,36288.0],["1982-03-26",0.6165,0.6309,0.6165,0.6165,65068.0],["1982-03-29",0.6165,0.6309,0.6165,0.6165,62565.0],["1982-03-30",0.6165,0.6309,0.6165,0.6165,70073.0],["1982-03-31",0.6418,0.6526,0.6418,0.6418,92596.0],["1982-04-01",0.7067,0.7139,0.7067,0.7067,137643.0],["1982-04-02",0.7139,0.7247,0.7139,0.7139,37539.0],["1982-04-05",0.7139,0.7247,0.7139,0.7139,37539.0],["1982-04-06",0.6994,0.6994,0.6886,0.6886,97602.0],["1982-04-07",0.6886,0.6994,0.6886,0.6886,16267.0],["1982-04-08",0.6886,0.6958,0.6814,0.6814,75078.0],["1982-04-12",0.6958,0.7139,0.6958,0.6958,55057.0],["1982-04-13",0.7139,0.7247,0.7139,0.7139,70073.0],["1982-04-14",0.7175,0.7355,0.7175,0.7175,101356.0],["1982-04-15",0.7499,0.7607,0.7499,0.7499,441710.0],["1982-04-16",0.7535,0.7643,0.7535,0.7535,40042.0],["1982-04-19",0.7607,0.7716,0.7607,0.7607,151408.0],["1982-04-20",0.7607,0.7716,0.7607,0.7607,57560.0],["1982-04-21",0.7824,0.7968,0.7824,0.7824,73827.0],["1982-04-22",0.7824,0.8004,0.7824,0.7824,36288.0],["1982-04-23",0.8076,0.8184,0.8076,0.8076,177685.0],["1982-04-26",0.8076,0.8256,0.8076,0.8076,32534.0],["1982-04-27",0.8076,0.8184,0.8076,0.8076,25026.0],["1982-04-28",0.8184,0.8328,0.8184,0.8184,102607.0],["1982-04-29",0.8184,0.8328,0.8184,0.8184,300313.0],["1982-04-30",0.8256,0.8328,0.8256,0.8256,17518.0],["1982-05-03",0.8256,0.8328,0.8256,0.8256,8759.0],["1982-05-04",0.8256,0.8328,0.8184,0.8184,50052.0],["1982-05-05",0.7968,0.7968,0.7788,0.7788,105109.0],["1982-05-06",0.7716,0.7716,0.7607,0.7607,162669.0],["1982-05-07",0.7535,0.7535,0.7499,0.7499,45047.0],["1982-05-10",0.7319,0.7319,0.7247,0.7247,171429.0],["1982-05-11",0.7247,0.7319,0.7247,0.7247,67570.0],["1982-05-12",0.7247,0.7319,0.7175,0.7175,81335.0],["1982-05-13",0.7319,0.7427,0.7319,0.7319,50052.0],["1982-05-14",0.7355,0.7499,0.7355,0.7355,47550.0],["1982-05-17",0.7355,0.7499,0.7319,0.7319,1251.0],["1982-05-18",0.7319,0.7355,0.7319,0.7319,61314.0],["1982-05-19",0.7355,0.7427,0.7355,0.7355,52555.0],["1982-05-20",0.7355,0.7499,0.7355,0.7355,15016.0],["1982-05-21",0.7355,0.7499,0.7355,0.7355,45047.0],["1982-05-24",0.7355,0.7499,0.7355,0.7355,58811.0],["1982-05-25",0.7499,0.7607,0.7499,0.7499,98853.0],["1982-05-26",0.7499,0.7499,0.7355,0.7355,41293.0],["1982-05-27",0.7355,0.7355,0.7247,0.7247,238999.0],["1982-05-28",0.7247,0.7355,0.7247,0.7247,128884.0],["1982-06-01",0.7319,0.7355,0.7319,0.7319,342857.0],["1982-06-02",0.7319,0.7355,0.7319,0.7319,48801.0],["1982-06-03",0.7319,0.7355,0.7319,0.7319,105109.0],["1982-06-04",0.7319,0.7355,0.7247,0.7247,68822.0],["1982-06-07",0.7247,0.7319,0.7247,0.7247,68822.0],["1982-06-08",0.7247,0.7247,0.7175,0.7175,138895.0],["1982-06-09",0.7175,0.7247,0.7175,0.7175,75078.0],["1982-06-10",0.7175,0.7319,0.7175,0.7175,11262.0],["1982-06-11",0.7427,0.7499,0.7427,0.7427,42544.0],["1982-06-14",0.7427,0.7499,0.7355,0.7355,28780.0],["1982-06-15",0.7355,0.7499,0.7355,0.7355,26277.0],["1982-06-16",0.7355,0.7427,0.7319,0.7319,56309.0],["1982-06-17",0.7175,0.7175,0.7067,0.7067,42544.0],["1982-06-18",0.6994,0.6994,0.6886,0.6886,86340.0],["1982-06-21",0.6886,0.6994,0.6886,0.6886,11262.0],["1982-06-22",0.6958,0.6994,0.6958,0.6958,56309.0],["1982-06-23",0.6958,0.6994,0.6958,0.6958,198957.0],["1982-06-24",0.6958,0.6994,0.6958,0.6958,225235.0],["1982-06-25",0.6958,0.6994,0.6958,0.6958,83837.0],["1982-06-28",0.6958,0.6994,0.6958,0.6958,251512.0],["1982-06-29",0.6958,0.6994,0.6958,0.6958,53806.0],["1982-06-30",0.7139,0.7139,0.7139,0.7139,342857.0],["1982-07-01",0.7067,0.7067,0.6994,0.6994,76330.0],["1982-07-02",0.6994,0.7139,0.6994,0.6994,30031.0],["1982-07-06",0.6994,0.6994,0.6886,0.6886,86340.0],["1982-07-07",0.6886,0.6994,0.6886,0.6886,28780.0],["1982-07-08",0.6958,0.6994,0.6958,0.6958,90094.0],["1982-07-09",0.6994,0.7067,0.6994,0.6994,68822.0],["1982-07-12",0.6994,0.7139,0.6994,0.6994,13764.0],["1982-07-13",0.7139,0.7175,0.7139,0.7139,73827.0],["1982-07-14",0.7247,0.7355,0.7247,0.7247,65068.0],["1982-07-15",0.7247,0.7355,0.7247,0.7247,48801.0],["1982-07-16",0.7247,0.7355,0.7247,0.7247,175182.0],["1982-07-19",0.7319,0.7355,0.7319,0.7319,23775.0],["1982-07-20",0.7355,0.7427,0.7355,0.7355,35036.0],["1982-07-21",0.7535,0.7607,0.7535,0.7535,88843.0],["1982-07-22",0.7643,0.7716,0.7643,0.7643,60063.0],["1982-07-23",0.7716,0.7716,0.7716,0.7716,25026.0],["1982-07-26",0.7716,0.7824,0.7716,0.7716,52555.0],["1982-07-27",0.7716,0.7824,0.7716,0.7716,6257.0],["1982-07-28",0.7716,0.7788,0.7643,0.7643,439208.0],["1982-07-29",0.7643,0.7716,0.7607,0.7607,16267.0],["1982-07-30",0.7607,0.7716,0.7607,0.7607,372888.0],["1982-08-02",0.7643,0.7716,0.7643,0.7643,8759.0],["1982-08-03",0.7643,0.7716,0.7643,0.7643,115120.0],["1982-08-04",0.7643,0.7716,0.7643,0.7643,45047.0],["1982-08-05",0.7716,0.7788,0.7716,0.7716,103858.0],["1982-08-06",0.7716,0.7716,0.7643,0.7643,28780.0],["1982-08-09",0.7643,0.7716,0.7607,0.7607,25026.0],["1982-08-10",0.7607,0.7716,0.7607,0.7607,28780.0],["1982-08-11",0.7607,0.7716,0.7607,0.7607,87591.0],["1982-08-12",0.7499,0.7499,0.7355,0.7355,62565.0],["1982-08-13",0.7139,0.7139,0.7139,0.7139,78832.0],["1982-08-16",0.7139,0.7175,0.7139,0.7139,40042.0],["1982-08-17",0.7175,0.7319,0.7175,0.7175,52555.0],["1982-08-18",0.7175,0.7319,0.7175,0.7175,46298.0],["1982-08-19",0.7175,0.7319,0.7175,0.7175,22523.0],["1982-08-20",0.7175,0.7247,0.7175,0.7175,55057.0],["1982-08-23",0.7175,0.7247,0.7139,0.7139,60063.0],["1982-08-24",0.7139,0.7175,0.7139,0.7139,198957.0],["1982-08-25",0.7139,0.7175,0.7139,0.7139,37539.0],["1982-08-26",0.7247,0.7247,0.7247,0.7247,305318.0],["1982-08-27",0.7355,0.7499,0.7355,0.7355,604380.0],["1982-08-30",0.7499,0.7535,0.7499,0.7499,125130.0],["1982-08-31",0.7499,0.7607,0.7499,0.7499,111366.0],["1982-09-01",0.7643,0.7716,0.7643,0.7643,221481.0],["1982-09-02",0.7716,0.7716,0.7716,0.7716,97602.0],["1982-09-03",0.7716,0.7788,0.7716,0.7716,52555.0],["1982-09-07",0.7716,0.7788,0.7716,0.7716,37539.0],["1982-09-08",0.7788,0.7824,0.7788,0.7788,244004.0],["1982-09-09",0.7788,0.7824,0.7716,0.7716,71324.0],["1982-09-10",0.7716,0.7824,0.7716,0.7716,37539.0],["1982-09-13",0.7716,0.7824,0.7716,0.7716,36288.0],["1982-09-14",0.7896,0.8004,0.7896,0.7896,203962.0],["1982-09-15",0.8076,0.8184,0.8076,0.8076,80083.0],["1982-09-16",0.8148,0.8184,0.8148,0.8148,62565.0],["1982-09-17",0.8256,0.8328,0.8256,0.8256,61314.0],["1982-09-20",0.8256,0.8328,0.8184,0.8184,230240.0],["1982-09-21",0.8328,0.8365,0.8328,0.8328,87591.0],["1982-09-22",0.8328,0.8437,0.8328,0.8328,86340.0],["1982-09-23",0.8328,0.8365,0.8328,0.8328,71324.0],["1982-09-24",0.8437,0.8545,0.8437,0.8437,101356.0],["1982-09-27",0.8653,0.8725,0.8653,0.8653,45047.0],["1982-09-28",0.8833,0.8905,0.8833,0.8833,50052.0],["1982-09-29",0.8833,0.8905,0.8833,0.8833,120125.0],["1982-09-30",0.8905,0.8977,0.8905,0.8905,117623.0],["1982-10-01",0.8977,0.9013,0.8977,0.8977,172680.0],["1982-10-04",0.8977,0.9013,0.8977,0.8977,185193.0],["1982-10-05",0.9013,0.9086,0.9013,0.9013,45047.0],["1982-10-06",0.9013,0.9158,0.9013,0.9013,684463.0],["1982-10-07",0.8977,0.8977,0.8905,0.8905,86340.0],["1982-10-08",0.8797,0.8797,0.8653,0.8653,88843.0],["1982-10-11",0.8617,0.8617,0.8509,0.8509,97602.0],["1982-10-12",0.8509,0.8545,0.8437,0.8437,37539.0],["1982-10-13",0.8437,0.8509,0.8437,0.8437,73827.0],["1982-10-14",0.8437,0.8509,0.8437,0.8437,47550.0],["1982-10-15",0.8437,0.8545,0.8437,0.8437,261522.0],["1982-10-18",0.8437,0.8509,0.8437,0.8437,76330.0],["1982-10-19",0.8437,0.8437,0.8328,0.8328,80083.0],["1982-10-20",0.8545,0.8653,0.8545,0.8545,146403.0],["1982-10-21",0.8977,0.9013,0.8977,0.8977,380396.0],["1982-10-22",0.9194,0.9338,0.9194,0.9194,143900.0],["1982-10-25",0.9194,0.9266,0.9158,0.9158,232742.0],["1982-10-26",0.9158,0.9266,0.9158,0.9158,981022.0],["1982-10-27",0.9662,0.9735,0.9662,0.9662,208968.0],["1982-10-28",0.9662,0.9735,0.9626,0.9626,158916.0],["1982-10-29",0.9662,0.9735,0.9662,0.9662,45047.0],["1982-11-01",0.9843,0.9915,0.9843,0.9843,100104.0],["1982-11-02",0.9915,0.9987,0.9915,0.9915,156413.0],["1982-11-03",0.9987,1.0095,0.9987,0.9987,132638.0],["1982-11-04",0.9987,1.0095,0.9987,0.9987,387904.0],["1982-11-05",0.9987,1.0095,0.9987,0.9987,337852.0],["1982-11-08",0.9987,0.9987,0.9915,0.9915,76330.0],["1982-11-09",0.9735,0.9735,0.9626,0.9626,187696.0],["1982-11-10",0.9626,0.9735,0.9626,0.9626,45047.0],["1982-11-11",0.9735,0.9843,0.9735,0.9735,73827.0],["1982-11-12",0.9735,0.9807,0.9662,0.9662,50052.0],["1982-11-15",0.9554,0.9554,0.9518,0.9518,76330.0],["1982-11-16",0.9626,0.9626,0.9626,0.9626,220229.0],["1982-11-17",0.9626,0.9735,0.9626,0.9626,106361.0],["1982-11-18",0.9662,0.9735,0.9662,0.9662,30031.0],["1982-11-19",0.9662,0.9735,0.9626,0.9626,25026.0],["1982-11-22",0.9626,0.9662,0.9626,0.9626,95099.0],["1982-11-23",0.9626,0.9626,0.9626,0.9626,127633.0],["1982-11-24",0.9626,0.9662,0.9626,0.9626,36288.0],["1982-11-26",0.9626,0.9662,0.9626,0.9626,101356.0],["1982-11-29",0.9662,0.9807,0.9662,0.9662,85089.0],["1982-11-30",1.0095,1.0167,1.0095,1.0095,152659.0],["1982-12-01",1.0095,1.0203,1.0095,1.0095,77581.0],["1982-12-02",1.0203,1.0347,1.0203,1.0203,112617.0],["1982-12-03",1.0203,1.0275,1.0203,1.0203,20021.0],["1982-12-06",1.0456,1.0528,1.0456,1.0456,118874.0],["1982-12-07",1.0456,1.0528,1.0456,1.0456,48801.0],["1982-12-08",1.0456,1.0564,1.0456,1.0456,31283.0],["1982-12-09",1.0456,1.0456,1.0384,1.0384,90094.0],["1982-12-10",1.0384,1.0456,1.0384,1.0384,51303.0],["1982-12-13",1.0456,1.0564,1.0456,1.0456,61314.0],["1982-12-14",1.0456,1.0564,1.0456,1.0456,31283.0],["1982-12-15",1.0456,1.0528,1.0456,1.0456,70073.0],["1982-12-16",1.0456,1.0528,1.0456,1.0456,38790.0],["1982-12-17",1.0456,1.0528,1.0456,1.0456,493014.0],["1982-12-20",1.0456,1.0528,1.0456,1.0456,37539.0],["1982-12-21",1.0456,1.0528,1.0456,1.0456,21272.0],["1982-12-22",1.0456,1.0528,1.0456,1.0456,66319.0],["1982-12-23",1.0456,1.0564,1.0456,1.0456,95099.0],["1982-12-27",1.0456,1.0528,1.0456,1.0456,30031.0],["1982-12-28",1.0347,1.0347,1.0203,1.0203,77581.0],["1982-12-29",1.0203,1.0347,1.0203,1.0203,23775.0],["1982-12-30",1.0275,1.0347,1.0275,1.0275,33785.0],["1982-12-31",1.0275,1.0347,1.0275,1.0275,8759.0],["1983-01-03",1.0023,1.0023,0.9987,0.9987,125130.0],["1983-01-04",0.9987,0.9987,0.9915,0.9915,155162.0],["1983-01-05",0.9915,0.9915,0.9807,0.9807,55057.0],["1983-01-06",0.9843,0.9915,0.9843,0.9843,67570.0],["1983-01-07",0.9843,0.9987,0.9843,0.9843,28780.0],["1983-01-10",0.9987,1.0095,0.9987,0.9987,198957.0],["1983-01-11",1.0023,1.0095,1.0023,1.0023,103858.0],["1983-01-12",1.0203,1.0275,1.0203,1.0203,177685.0],["1983-01-13",1.0203,1.0347,1.0203,1.0203,42544.0],["1983-01-14",1.0203,1.0347,1.0203,1.0203,299062.0],["1983-01-17",1.0203,1.0203,1.0167,1.0167,78832.0],["1983-01-18",1.0167,1.0203,1.0095,1.0095,50052.0],["1983-01-19",1.0095,1.0203,1.0095,1.0095,27529.0],["1983-01-20",1.0095,1.0167,1.0095,1.0095,46298.0],["1983-01-21",1.0023,1.0023,0.9987,0.9987,50052.0],["1983-01-24",0.9662,0.9662,0.9626,0.9626,57560.0],["1983-01-25",0.9518,0.9518,0.9374,0.9374,187696.0],["1983-01-26",0.9194,0.9194,0.9158,0.9158,111366.0],["1983-01-27",0.9626,0.9735,0.9626,0.9626,228989.0],["1983-01-28",0.9554,0.9554,0.9518,0.9518,63816.0],["1983-01-31",0.9266,0.9266,0.9158,0.9158,125130.0],["1983-02-01",0.9194,0.9338,0.9194,0.9194,77581.0],["1983-02-02",0.9338,0.9446,0.9338,0.9338,70073.0],["1983-02-03",0.9518,0.9626,0.9518,0.9518,50052.0],["1983-02-04",0.9518,0.9626,0.9518,0.9518,71324.0],["1983-02-07",0.9518,0.9626,0.9518,0.9518,35036.0],["1983-02-08",0.9518,0.9626,0.9518,0.9518,37539.0],["1983-02-09",0.9518,0.9554,0.9266,0.9266,53806.0],["1983-02-10",0.9374,0.9446,0.9374,0.9374,36288.0],["1983-02-11",0.9374,0.9446,0.9374,0.9446,15016.0],["1983-02-14",0.9446,0.9446,0.9446,0.9446,32534.0],["1983-02-15",0.9374,0.9374,0.9158,0.9158,57560.0],["1983-02-16",0.9158,0.9266,0.9158,0.9158,73827.0],["1983-02-17",0.9194,0.9266,0.9194,0.9194,31283.0],["1983-02-18",0.9194,0.9374,0.9194,0.9374,43796.0],["1983-02-22",0.9446,0.9446,0.9446,0.9446,77581.0],["1983-02-23",0.9626,0.9626,0.9626,0.9626,178936.0],["1983-02-24",1.0023,1.0023,1.0023,1.0023,415433.0],["1983-02-25",1.0023,1.0203,1.0023,1.0167,262774.0],["1983-02-28",1.0095,1.0095,1.0095,1.0095,12513.0],["1983-03-01",1.0275,1.0275,1.0275,1.0275,157664.0],["1983-03-02",1.0528,1.0672,1.0528,1.0528,287800.0],["1983-03-03",1.0528,1.0564,1.0347,1.0347,116371.0],["1983-03-04",1.0347,1.0456,1.0275,1.0347,82586.0],["1983-03-07",1.0347,1.0384,1.0203,1.0203,50052.0],["1983-03-08",1.0203,1.0275,1.0203,1.0203,689468.0],["1983-03-09",1.0203,1.0347,1.0203,1.0203,71324.0],["1983-03-10",1.0203,1.0203,1.0203,1.0203,48801.0],["1983-03-11",1.0203,1.0528,1.0167,1.0456,312826.0],["1983-03-14",1.0384,1.0384,1.0203,1.0203,57560.0],["1983-03-15",1.0203,1.0203,1.0095,1.0095,37539.0],["1983-03-16",1.0384,1.0384,1.0384,1.0384,112617.0],["1983-03-17",1.0456,1.0456,1.0456,1.0456,41293.0],["1983-03-18",1.0456,1.0564,1.0456,1.0456,78832.0],["1983-03-21",1.0456,1.0564,1.0456,1.0456,90094.0],["1983-03-22",1.0672,1.0996,1.0672,1.0672,145151.0],["1983-03-23",1.1177,1.1285,1.1177,1.1177,107612.0],["1983-03-24",1.1645,1.1754,1.1645,1.1645,277789.0],["1983-03-25",1.1645,1.1826,1.1465,1.1537,148905.0],["1983-03-28",1.1537,1.1537,1.1537,1.1537,112617.0],["1983-03-29",1.1537,1.1537,1.1537,1.1537,6257.0],["1983-03-30",1.1537,1.1537,1.1357,1.1357,42544.0],["1983-03-31",1.1357,1.1465,1.1357,1.1393,30031.0],["1983-04-04",1.1285,1.1285,1.1285,1.1285,25026.0],["1983-04-05",1.1573,1.1645,1.1573,1.1573,75078.0],["1983-04-06",1.2006,1.2042,1.2006,1.2006,141397.0],["1983-04-07",1.2042,1.2042,1.2042,1.2042,163921.0],["1983-04-08",1.2042,1.2042,1.1754,1.2042,196455.0],["1983-04-11",1.2114,1.2186,1.2114,1.2114,284046.0],["1983-04-12",1.2114,1.2222,1.2114,1.2114,70073.0],["1983-04-13",1.2186,1.2222,1.2186,1.2186,80083.0],["1983-04-14",1.2186,1.2186,1.2114,1.2114,70073.0],["1983-04-15",1.2006,1.2006,1.1934,1.2006,42544.0],["1983-04-18",1.2006,1.2006,1.2006,1.2006,25026.0],["1983-04-19",1.2006,1.2006,1.2006,1.2006,125130.0],["1983-04-20",1.2006,1.2006,1.2006,1.2006,65068.0],["1983-04-21",1.2006,1.2006,1.1862,1.1862,354119.0],["1983-04-22",1.1862,1.2114,1.1862,1.2042,96350.0],["1983-04-25",1.2114,1.2114,1.2114,1.2114,255266.0],["1983-04-26",1.2114,1.2114,1.2114,1.2114,516788.0],["1983-04-27",1.2042,1.2042,1.1645,1.1645,91345.0],["1983-04-28",1.1645,1.1645,1.1357,1.1357,92596.0],["1983-04-29",1.1357,1.1537,1.1213,1.1393,208968.0],["1983-05-02",1.1465,1.1465,1.1465,1.1465,62565.0],["1983-05-03",1.1393,1.1393,1.1213,1.1213,73827.0],["1983-05-04",1.1645,1.1645,1.1645,1.1645,137643.0],["1983-05-05",1.1645,1.1645,1.1645,1.1645,22523.0],["1983-05-06",1.1645,1.1754,1.1573,1.1681,101356.0],["1983-05-09",1.2006,1.2114,1.2006,1.2006,65068.0],["1983-05-10",1.2222,1.2294,1.2222,1.2222,153910.0],["1983-05-11",1.2763,1.2835,1.2763,1.2763,1154953.0],["1983-05-12",1.2871,1.2943,1.2871,1.2871,193952.0],["1983-05-13",1.2871,1.2943,1.2763,1.2763,287800.0],["1983-05-16",1.2763,1.2763,1.2403,1.2403,304067.0],["1983-05-17",1.2403,1.2403,1.1862,1.1862,82586.0],["1983-05-18",1.2006,1.2006,1.2006,1.2006,361627.0],["1983-05-19",1.2006,1.2114,1.2006,1.2006,68822.0],["1983-05-20",1.2006,1.2114,1.2006,1.2042,12513.0],["1983-05-23",1.2114,1.2114,1.2114,1.2114,136392.0],["1983-05-24",1.2114,1.2114,1.2006,1.2006,23775.0],["1983-05-25",1.2186,1.2222,1.2186,1.2186,131387.0],["1983-05-26",1.2367,1.2547,1.2367,1.2367,50052.0],["1983-05-27",1.2367,1.2763,1.2367,1.2763,75078.0],["1983-05-31",1.2691,1.2691,1.2583,1.2583,53806.0],["1983-06-01",1.2583,1.2691,1.2547,1.2547,95099.0],["1983-06-02",1.2547,1.2583,1.2547,1.2547,60063.0],["1983-06-03",1.2547,1.2583,1.2475,1.2475,7508.0],["1983-06-06",1.2475,1.2475,1.2403,1.2403,52555.0],["1983-06-07",1.2475,1.2475,1.2475,1.2475,143900.0],["1983-06-08",1.2475,1.2475,1.2475,1.2475,157664.0],["1983-06-09",1.2475,1.2475,1.2367,1.2367,70073.0],["1983-06-10",1.2367,1.2475,1.2222,1.2367,38790.0],["1983-06-13",1.2367,1.2367,1.2222,1.2222,48801.0],["1983-06-14",1.2222,1.2294,1.2186,1.2186,161418.0],["1983-06-15",1.2367,1.2475,1.2367,1.2367,53806.0],["1983-06-16",1.2403,1.2547,1.2403,1.2403,41293.0],["1983-06-17",1.2403,1.2475,1.2403,1.2475,155162.0],["1983-06-20",1.2475,1.2475,1.2475,1.2475,100104.0],["1983-06-21",1.2583,1.2583,1.2583,1.2583,1178728.0],["1983-06-22",1.2691,1.2763,1.2691,1.2691,150156.0],["1983-06-23",1.2763,1.2763,1.2763,1.2763,365381.0],["1983-06-24",1.2763,1.2763,1.2583,1.2583,6257.0],["1983-06-27",1.2655,1.2763,1.2655,1.2655,152659.0],["1983-06-28",1.2691,1.2691,1.2691,1.2691,50052.0],["1983-06-29",1.2691,1.2763,1.2655,1.2655,51303.0],["1983-06-30",1.3052,1.3052,1.3052,1.3052,260271.0],["1983-07-01",1.3052,1.3232,1.3015,1.3196,178936.0],["1983-07-05",1.3232,1.3304,1.3232,1.3232,462982.0],["1983-07-06",1.3196,1.3196,1.3196,1.3196,13764.0],["1983-07-07",1.3196,1.3232,1.3196,1.3196,57560.0],["1983-07-08",1.3196,1.3304,1.3196,1.3232,23775.0],["1983-07-11",1.3412,1.3412,1.3412,1.3412,71324.0],["1983-07-12",1.3412,1.3412,1.3196,1.3196,126382.0],["1983-07-13",1.3232,1.3232,1.3232,1.3232,22523.0],["1983-07-14",1.3232,1.3232,1.3232,1.3232,12513.0],["1983-07-15",1.3196,1.3196,1.3196,1.3196,16267.0],["1983-07-18",1.3304,1.3304,1.3304,1.3304,32534.0],["1983-07-19",1.3304,1.3376,1.3232,1.3232,50052.0],["1983-07-20",1.3304,1.3304,1.3304,1.3304,13764.0],["1983-07-21",1.3376,1.3412,1.3376,1.3376,125130.0],["1983-07-22",1.3376,1.3412,1.3304,1.3304,205214.0],["1983-07-25",1.3304,1.3412,1.3304,1.3304,7508.0],["1983-07-26",1.3304,1.3412,1.3304,1.3304,151408.0],["1983-07-27",1.3304,1.3304,1.3304,1.3304,7508.0],["1983-07-28",1.3304,1.3304,1.3304,1.3304,57560.0],["1983-07-29",1.3304,1.3304,1.3196,1.3196,1335141.0],["1983-08-01",1.3196,1.3232,1.3196,1.3196,87591.0],["1983-08-02",1.3196,1.3232,1.3196,1.3196,350365.0],["1983-08-03",1.3196,1.3196,1.3196,1.3196,20021.0],["1983-08-04",1.3196,1.3196,1.3196,1.3196,265276.0],["1983-08-05",1.3196,1.3196,1.3196,1.3196,53806.0],["1983-08-08",1.3196,1.3232,1.3196,1.3196,193952.0],["1983-08-09",1.3232,1.3412,1.3232,1.3232,150156.0],["1983-08-10",1.3232,1.3376,1.3232,1.3232,42544.0],["1983-08-11",1.3376,1.3376,1.3376,1.3376,46298.0],["1983-08-12",1.3376,1.3376,1.3376,1.3376,0.0],["1983-08-15",1.3556,1.3556,1.3556,1.3556,357873.0],["1983-08-16",1.3664,1.3701,1.3664,1.3664,82586.0],["1983-08-17",1.4241,1.4422,1.4241,1.4241,352868.0],["1983-08-18",1.4422,1.4494,1.4422,1.4422,122628.0],["1983-08-19",1.4422,1.4494,1.4386,1.4422,200209.0],["1983-08-22",1.4422,1.4494,1.4422,1.4422,203962.0],["1983-08-23",1.4422,1.4602,1.4422,1.4422,120125.0],["1983-08-24",1.4494,1.4494,1.4494,1.4494,98853.0],["1983-08-25",1.4494,1.4494,1.4494,1.4494,37539.0],["1983-08-26",1.4494,1.4566,1.4494,1.4494,63816.0],["1983-08-29",1.4494,1.4566,1.4494,1.4494,158916.0],["1983-08-30",1.4494,1.4602,1.4494,1.4494,21272.0],["1983-08-31",1.4494,1.4602,1.4494,1.4494,30031.0],["1983-09-01",1.4566,1.4602,1.4566,1.4566,57560.0],["1983-09-02",1.4602,1.4602,1.4602,1.4602,32534.0],["1983-09-06",1.4602,1.4602,1.4602,1.4602,8759.0],["1983-09-07",1.4602,1.4602,1.4602,1.4602,77581.0],["1983-09-08",1.4602,1.4602,1.4566,1.4566,41293.0],["1983-09-09",1.4566,1.4674,1.4566,1.4602,78832.0],["1983-09-12",1.4602,1.4602,1.4602,1.4602,141397.0],["1983-09-13",1.4602,1.4602,1.4566,1.4566,203962.0],["1983-09-14",1.4566,1.4566,1.4566,1.4566,50052.0],["1983-09-15",1.4566,1.4602,1.4494,1.4494,362878.0],["1983-09-16",1.4494,1.4494,1.4494,1.4494,53806.0],["1983-09-19",1.4602,1.4674,1.4602,1.4602,1491554.0],["1983-09-20",1.4602,1.4674,1.4602,1.4602,10010.0],["1983-09-21",1.4602,1.4674,1.4602,1.4602,371637.0],["1983-09-22",1.4602,1.4602,1.4386,1.4386,132638.0],["1983-09-23",1.4313,1.4313,1.4133,1.4133,440459.0],["1983-09-26",1.4133,1.4205,1.4025,1.4025,211470.0],["1983-09-27",1.4025,1.4025,1.3556,1.3556,171429.0],["1983-09-28",1.3556,1.3556,1.3556,1.3556,15016.0],["1983-09-29",1.3556,1.3556,1.3556,1.3556,25026.0],["1983-09-30",1.3556,1.3556,1.3412,1.3556,100104.0],["1983-10-03",1.3556,1.3556,1.3484,1.3484,91345.0],["1983-10-04",1.3484,1.3484,1.3412,1.3412,1058603.0],["1983-10-05",1.3556,1.3556,1.3556,1.3556,53806.0],["1983-10-06",1.3556,1.3556,1.3484,1.3484,375391.0],["1983-10-07",1.3484,1.3556,1.3412,1.3412,37539.0],["1983-10-10",1.3412,1.3484,1.3412,1.3412,20021.0],["1983-10-11",1.3484,1.3484,1.3484,1.3484,107612.0],["1983-10-12",1.3556,1.3664,1.3556,1.3556,102607.0],["1983-10-13",1.3701,1.3773,1.3701,1.3701,121376.0],["1983-10-14",1.3701,1.3881,1.3701,1.3881,61314.0],["1983-10-17",1.3881,1.3881,1.3773,1.3773,8759.0],["1983-10-18",1.4205,1.4386,1.4205,1.4205,192701.0],["1983-10-19",1.4205,1.4241,1.4133,1.4133,86340.0],["1983-10-20",1.4386,1.4494,1.4386,1.4386,65068.0],["1983-10-21",1.4386,1.4386,1.4025,1.4205,150156.0],["1983-10-24",1.4133,1.4133,1.4025,1.4025,110115.0],["1983-10-25",1.4025,1.4133,1.4025,1.4025,65068.0],["1983-10-26",1.4025,1.4133,1.4025,1.4025,17518.0],["1983-10-27",1.4025,1.4025,1.4025,1.4025,3754.0],["1983-10-28",1.4025,1.4133,1.4025,1.4025,61314.0],["1983-10-31",1.4025,1.4133,1.4025,1.4025,16267.0],["1983-11-01",1.4025,1.4133,1.4025,1.4025,56309.0],["1983-11-02",1.4133,1.4133,1.4133,1.4133,12513.0],["1983-11-03",1.4133,1.4133,1.4061,1.4061,23775.0],["1983-11-04",1.4061,1.4133,1.4025,1.4061,22523.0],["1983-11-07",1.4061,1.4133,1.4061,1.4061,7508.0],["1983-11-08",1.4061,1.4061,1.4025,1.4025,28780.0],["1983-11-09",1.4025,1.4025,1.4025,1.4025,76330.0],["1983-11-10",1.4133,1.4133,1.4133,1.4133,385401.0],["1983-11-11",1.4205,1.4386,1.4205,1.4386,48801.0],["1983-11-14",1.4494,1.4494,1.4494,1.4494,554327.0],["1983-11-15",1.4494,1.4566,1.4422,1.4422,820855.0],["1983-11-16",1.4422,1.4566,1.4422,1.4422,10010.0],["1983-11-17",1.4602,1.4602,1.4602,1.4602,115120.0],["1983-11-18",1.4602,1.4674,1.4566,1.4674,477998.0],["1983-11-21",1.4674,1.4674,1.4674,1.4674,2503.0],["1983-11-22",1.5071,1.5071,1.5071,1.5071,157664.0],["1983-11-23",1.5575,1.5683,1.5575,1.5575,467987.0],["1983-11-25",1.5575,1.5611,1.5395,1.5575,402920.0],["1983-11-28",1.5683,1.572,1.5683,1.5683,51303.0],["1983-11-29",1.6332,1.6332,1.6332,1.6332,121376.0],["1983-11-30",1.6332,1.6332,1.6152,1.6152,93848.0],["1983-12-01",1.6152,1.6332,1.608,1.608,105109.0],["1983-12-02",1.608,1.626,1.5864,1.608,155162.0],["1983-12-05",1.608,1.626,1.59,1.59,88843.0],["1983-12-06",1.59,1.6044,1.5864,1.5864,63816.0],["1983-12-07",1.5792,1.5792,1.5683,1.5683,357873.0],["1983-12-08",1.5683,1.5792,1.5611,1.5611,41293.0],["1983-12-09",1.5611,1.5683,1.5611,1.5683,56309.0],["1983-12-12",1.5683,1.5683,1.5611,1.5611,80083.0],["1983-12-13",1.5683,1.5683,1.5683,1.5683,110115.0],["1983-12-14",1.5792,1.5792,1.5792,1.5792,26277.0],["1983-12-15",1.5792,1.5864,1.5683,1.5683,11262.0],["1983-12-16",1.5683,1.5683,1.5611,1.5683,125130.0],["1983-12-19",1.5792,1.5792,1.5792,1.5792,123879.0],["1983-12-20",1.5864,1.5864,1.5864,1.5864,21272.0],["1983-12-21",1.5683,1.5683,1.5683,1.5683,1251.0],["1983-12-22",1.5683,1.5864,1.5683,1.5683,421689.0],["1983-12-23",1.5683,1.5683,1.5683,1.5683,11262.0],["1983-12-27",1.5683,1.572,1.5611,1.5611,37539.0],["1983-12-28",1.5611,1.5683,1.5611,1.5611,106361.0],["1983-12-29",1.608,1.608,1.608,1.608,782065.0],["1983-12-30",1.608,1.6152,1.59,1.608,65068.0],["1984-01-03",1.608,1.6152,1.6044,1.6044,80083.0],["1984-01-04",1.6044,1.6152,1.6044,1.6044,22523.0],["1984-01-05",1.608,1.626,1.608,1.608,118874.0],["1984-01-06",1.6152,1.6585,1.6152,1.6332,2099687.0],["1984-01-09",1.6621,1.6801,1.6621,1.6621,175182.0],["1984-01-10",1.6729,1.6801,1.6729,1.6729,305318.0],["1984-01-11",1.6729,1.6801,1.6621,1.6621,100104.0],["1984-01-12",1.6729,1.6981,1.6729,1.6729,76330.0],["1984-01-13",1.6729,1.6981,1.6729,1.6981,72576.0],["1984-01-16",1.7054,1.709,1.7054,1.7054,37539.0],["1984-01-17",1.7991,1.7991,1.7991,1.7991,271533.0],["1984-01-18",1.8712,1.8892,1.8712,1.8712,261522.0],["1984-01-19",1.8712,1.8712,1.846,1.846,322836.0],["1984-01-20",1.846,1.846,1.8279,1.8424,312826.0],["1984-01-23",1.8424,1.846,1.7739,1.7739,137643.0],["1984-01-24",1.7702,1.7702,1.745,1.745,87591.0],["1984-01-25",1.7522,1.7522,1.7522,1.7522,97602.0],["1984-01-26",1.7919,1.7919,1.7919,1.7919,514286.0],["1984-01-27",1.7919,1.8171,1.7739,1.8063,125130.0],["1984-01-30",1.8171,1.8279,1.8171,1.8171,346611.0],["1984-01-31",1.8243,1.8243,1.8243,1.8243,133889.0],["1984-02-01",1.8243,1.8279,1.8243,1.8243,87591.0],["1984-02-02",1.8279,1.8279,1.8279,1.8279,112617.0],["1984-02-03",1.8279,1.8279,1.8171,1.8243,187696.0],["1984-02-06",1.8243,1.8424,1.8243,1.8243,376642.0],["1984-02-07",1.8279,1.8424,1.8279,1.8279,181439.0],["1984-02-08",1.8279,1.8424,1.8243,1.8243,86340.0],["1984-02-09",1.8243,1.8424,1.7991,1.7991,125130.0],["1984-02-10",1.7991,1.7991,1.727,1.7702,125130.0],["1984-02-13",1.7702,1.7702,1.7702,1.7702,136392.0],["1984-02-14",1.745,1.745,1.727,1.727,223983.0],["1984-02-15",1.727,1.745,1.727,1.727,289051.0],["1984-02-16",1.727,1.745,1.709,1.709,45047.0],["1984-02-17",1.709,1.709,1.6981,1.7054,105109.0],["1984-02-21",1.7054,1.709,1.6981,1.6981,60063.0],["1984-02-22",1.6729,1.6729,1.6621,1.6621,78832.0],["1984-02-23",1.6873,1.7054,1.6873,1.6873,102607.0],["1984-02-24",1.6873,1.7234,1.6801,1.6801,150156.0],["1984-02-27",1.6729,1.6729,1.6513,1.6513,38790.0],["1984-02-28",1.6513,1.6513,1.6513,1.6513,371637.0],["1984-02-29",1.6513,1.6513,1.6405,1.6405,41293.0],["1984-03-01",1.6585,1.6585,1.6585,1.6585,81335.0],["1984-03-02",1.6585,1.6585,1.6405,1.6405,16267.0],["1984-03-05",1.6513,1.6621,1.6513,1.6513,16267.0],["1984-03-06",1.6621,1.6621,1.6621,1.6621,20021.0],["1984-03-07",1.6981,1.6981,1.6981,1.6981,75078.0],["1984-03-08",1.6981,1.7054,1.6981,1.6981,295308.0],["1984-03-09",1.6981,1.7054,1.6873,1.6873,241502.0],["1984-03-12",1.7234,1.745,1.7234,1.7234,159541.0],["1984-03-13",1.7234,1.745,1.6945,1.6945,212096.0],["1984-03-14",1.6945,1.709,1.6801,1.6801,180813.0],["1984-03-15",1.6801,1.6945,1.6801,1.6801,181439.0],["1984-03-16",1.6801,1.6801,1.6296,1.6513,122002.0],["1984-03-19",1.6585,1.6585,1.6585,1.6585,352868.0],["1984-03-20",1.6585,1.6585,1.6513,1.6513,150156.0],["1984-03-21",1.6513,1.6513,1.6296,1.6296,101981.0],["1984-03-22",1.6513,1.6513,1.6513,1.6513,5631.0],["1984-03-23",1.6513,1.6513,1.6296,1.6513,103858.0],["1984-03-26",1.6513,1.6513,1.6152,1.6152,7508.0],["1984-03-27",1.6513,1.6513,1.6513,1.6513,15641.0],["1984-03-28",1.6585,1.6585,1.6585,1.6585,322836.0],["1984-03-29",1.6585,1.6585,1.6513,1.6513,425443.0],["1984-03-30",1.6513,1.6585,1.6296,1.6585,31908.0],["1984-04-02",1.6585,1.6585,1.6585,1.6585,13139.0],["1984-04-03",1.6585,1.6585,1.6513,1.6513,6882.0],["1984-04-04",1.6585,1.6585,1.6585,1.6585,3754.0],["1984-04-05",1.6585,1.6585,1.6296,1.6296,461105.0],["1984-04-06",1.6296,1.6585,1.6296,1.6296,39416.0],["1984-04-09",1.6296,1.6585,1.6152,1.6152,63191.0],["1984-04-10",1.6296,1.6296,1.6296,1.6296,51929.0],["1984-04-11",1.6296,1.6296,1.6152,1.6152,29406.0],["1984-04-12",1.6152,1.6296,1.6008,1.6008,6882.0],["1984-04-13",1.6008,1.6296,1.6008,1.6008,25026.0],["1984-04-16",1.6008,1.6296,1.6008,1.6008,7508.0],["1984-04-17",1.6152,1.6296,1.6152,1.6152,40667.0],["1984-04-18",1.6513,1.6513,1.6513,1.6513,29406.0],["1984-04-19",1.6513,1.6945,1.6296,1.6945,2085297.0],["1984-04-23",1.6945,1.6945,1.6585,1.6585,162669.0],["1984-04-24",1.6801,1.6945,1.6801,1.6801,55683.0],["1984-04-25",1.6945,1.6945,1.6945,1.6945,155162.0],["1984-04-26",1.6945,1.6945,1.6945,1.6945,227112.0],["1984-04-27",1.6945,1.745,1.6801,1.709,378519.0],["1984-04-30",1.745,1.745,1.745,1.745,128259.0],["1984-05-01",1.745,1.745,1.745,1.745,653180.0],["1984-05-02",1.7594,1.7594,1.7594,1.7594,508029.0],["1984-05-03",1.7594,1.7739,1.745,1.745,114494.0],["1984-05-04",1.745,1.7594,1.745,1.7594,100104.0],["1984-05-07",1.7594,1.7594,1.745,1.745,148905.0],["1984-05-08",1.745,1.7594,1.745,1.745,227112.0],["1984-05-09",1.8243,1.8892,1.8243,1.8243,257143.0],["1984-05-10",1.8388,1.8532,1.8388,1.8388,287800.0],["1984-05-11",1.8388,1.8532,1.7739,1.7883,201460.0],["1984-05-14",1.7883,1.7883,1.7594,1.7594,61314.0],["1984-05-15",1.7594,1.7739,1.745,1.745,203337.0],["1984-05-16",1.7739,1.7739,1.7739,1.7739,1786236.0],["1984-05-17",1.7739,1.7739,1.7234,1.7234,73827.0],["1984-05-18",1.7234,1.745,1.6945,1.709,140146.0],["1984-05-21",1.709,1.709,1.6945,1.6945,13139.0],["1984-05-22",1.6945,1.709,1.6945,1.6945,33160.0],["1984-05-23",1.709,1.709,1.709,1.709,41919.0],["1984-05-24",1.709,1.709,1.6945,1.6945,43796.0],["1984-05-25",1.6945,1.709,1.6945,1.6945,271533.0],["1984-05-29",1.6945,1.709,1.6945,1.6945,81335.0],["1984-05-30",1.7017,1.709,1.7017,1.7017,19395.0],["1984-05-31",1.7017,1.709,1.7017,1.7017,335975.0],["1984-06-01",1.7017,1.745,1.6945,1.709,130761.0],["1984-06-04",1.7739,1.7883,1.7739,1.7739,54432.0],["1984-06-05",1.7739,1.8027,1.7739,1.7739,30657.0],["1984-06-06",1.8027,1.8027,1.8027,1.8027,29406.0],["1984-06-07",1.8243,1.8243,1.8243,1.8243,50678.0],["1984-06-08",1.8243,1.8243,1.7883,1.8243,174557.0],["1984-06-11",1.8243,1.8243,1.8027,1.8027,73827.0],["1984-06-12",1.8243,1.8243,1.8243,1.8243,238999.0],["1984-06-13",1.8243,1.8243,1.8243,1.8243,15016.0],["1984-06-14",1.8243,1.8243,1.8243,1.8243,16267.0],["1984-06-15",1.8027,1.8027,1.7594,1.7594,40042.0],["1984-06-18",1.7594,1.7883,1.7594,1.7594,100104.0],["1984-06-19",1.7594,1.7883,1.7594,1.7594,65068.0],["1984-06-20",1.7594,1.7594,1.7594,1.7594,22523.0],["1984-06-21",1.7594,1.7883,1.745,1.745,81960.0],["1984-06-22",1.745,1.745,1.709,1.709,26277.0],["1984-06-25",1.709,1.7234,1.6945,1.6945,46298.0],["1984-06-26",1.6945,1.709,1.6801,1.6801,68822.0],["1984-06-27",1.6801,1.6945,1.6296,1.6296,46298.0],["1984-06-28",1.6152,1.6152,1.5864,1.5864,27529.0],["1984-06-29",1.5864,1.5864,1.5647,1.5864,50052.0],["1984-07-02",1.5864,1.6008,1.5864,1.5864,57560.0],["1984-07-03",1.5792,1.5792,1.5647,1.5647,11262.0],["1984-07-05",1.5864,1.6008,1.5864,1.5864,20647.0],["1984-07-06",1.5864,1.5864,1.5575,1.5575,36288.0],["1984-07-09",1.5575,1.5864,1.5575,1.5575,175808.0],["1984-07-10",1.5864,1.5864,1.5864,1.5864,70699.0],["1984-07-11",1.5864,1.6008,1.5647,1.5647,26903.0],["1984-07-12",1.5647,1.5864,1.5647,1.5647,36288.0],["1984-07-13",1.5647,1.5864,1.5647,1.5647,41919.0],["1984-07-16",1.5647,1.5864,1.5647,1.5647,37539.0],["1984-07-17",1.5647,1.5864,1.5647,1.5647,155787.0],["1984-07-18",1.6008,1.6008,1.6008,1.6008,10636.0],["1984-07-19",1.6152,1.6152,1.6152,1.6152,16893.0],["1984-07-20",1.6152,1.6296,1.6008,1.6152,225235.0],["1984-07-23",1.5864,1.5864,1.5647,1.5647,6882.0],["1984-07-24",1.6152,1.6152,1.6152,1.6152,38790.0],["1984-07-25",1.6152,1.6296,1.6008,1.6008,5005.0],["1984-07-26",1.6152,1.6296,1.6152,1.6152,20021.0],["1984-07-27",1.6152,1.6296,1.6152,1.6152,37539.0],["1984-07-30",1.6513,1.6585,1.6513,1.6513,25652.0],["1984-07-31",1.6801,1.6945,1.6801,1.6801,182065.0],["1984-08-01",1.709,1.7234,1.709,1.709,113869.0],["1984-08-02",1.709,1.7234,1.709,1.709,203337.0],["1984-08-03",1.709,1.7234,1.709,1.709,49426.0],["1984-08-06",1.709,1.745,1.709,1.709,52555.0],["1984-08-07",1.7234,1.7234,1.7234,1.7234,50052.0],["1984-08-08",1.7234,1.7234,1.709,1.709,85089.0],["1984-08-09",1.745,1.7594,1.745,1.745,378519.0],["1984-08-10",1.745,1.7739,1.7234,1.7594,93848.0],["1984-08-13",1.7594,1.7739,1.745,1.745,85089.0],["1984-08-14",1.745,1.7739,1.745,1.745,21898.0],["1984-08-15",1.745,1.745,1.745,1.745,6257.0],["1984-08-16",1.7739,1.7739,1.7739,1.7739,26277.0],["1984-08-17",1.7739,1.7739,1.745,1.745,37539.0],["1984-08-20",1.745,1.7739,1.745,1.745,100104.0],["1984-08-21",1.7594,1.7594,1.7594,1.7594,170177.0],["1984-08-22",1.7739,1.7883,1.7739,1.7739,53180.0],["1984-08-23",1.7739,1.7883,1.7594,1.7594,41293.0],["1984-08-24",1.7594,1.8027,1.7594,1.7594,18770.0],["1984-08-27",1.7594,1.8027,1.7594,1.7594,9385.0],["1984-08-28",1.7739,1.8027,1.7739,1.7739,14390.0],["1984-08-29",1.7739,1.8027,1.7739,1.7739,106361.0],["1984-08-30",1.8027,1.8388,1.8027,1.8027,16893.0],["1984-08-31",1.8027,1.8388,1.8027,1.8027,48175.0],["1984-09-04",1.8243,1.8243,1.8243,1.8243,11887.0],["1984-09-05",1.8243,1.8243,1.8027,1.8027,41919.0],["1984-09-06",1.8243,1.8243,1.8243,1.8243,6257.0],["1984-09-07",1.8243,1.8243,1.8027,1.8027,1877.0],["1984-09-10",1.8027,1.8243,1.8027,1.8027,14390.0],["1984-09-11",1.8027,1.8243,1.8027,1.8027,28154.0],["1984-09-12",1.8027,1.8243,1.8027,1.8027,31908.0],["1984-09-13",1.8027,1.8243,1.8027,1.8027,16267.0],["1984-09-14",1.8027,1.8243,1.8027,1.8027,8759.0],["1984-09-17",1.8027,1.8243,1.8027,1.8027,31283.0],["1984-09-18",1.8243,1.8243,1.8243,1.8243,35662.0],["1984-09-19",1.8243,1.8388,1.8243,1.8243,81960.0],["1984-09-20",1.8388,1.8532,1.8388,1.8388,43170.0],["1984-09-21",1.8388,1.8388,1.8243,1.8388,94473.0],["1984-09-24",1.8388,1.8388,1.8243,1.8243,21272.0],["1984-09-25",1.8243,1.8388,1.8243,1.8243,75078.0],["1984-09-26",1.8388,1.8388,1.8388,1.8388,6882.0],["1984-09-27",1.8388,1.8388,1.8027,1.8027,41293.0],["1984-09-28",1.8027,1.8388,1.8027,1.8171,50678.0],["1984-10-01",1.8171,1.8388,1.8027,1.8027,10636.0],["1984-10-02",1.8027,1.8388,1.8027,1.8027,36288.0],["1984-10-03",1.8388,1.8388,1.8388,1.8388,362252.0],["1984-10-04",1.8532,1.8532,1.8532,1.8532,621272.0],["1984-10-05",1.8532,1.9902,1.8243,1.983,322836.0],["1984-10-08",1.983,1.983,1.9325,1.9325,84463.0],["1984-10-09",1.9325,1.9325,1.8964,1.8964,13764.0],["1984-10-10",1.8964,1.9181,1.8676,1.8676,26903.0],["1984-10-11",1.8676,1.8676,1.8388,1.8388,59437.0],["1984-10-12",1.8388,1.8532,1.8388,1.8388,20647.0],["1984-10-15",1.9181,1.9181,1.9181,1.9181,122628.0],["1984-10-16",1.9181,1.9325,1.8964,1.8964,67570.0],["1984-10-17",1.9469,1.9469,1.9469,1.9469,72576.0],["1984-10-18",1.983,1.983,1.983,1.983,43796.0],["1984-10-19",1.983,1.983,1.9325,1.9325,107612.0],["1984-10-22",1.9325,1.9613,1.9325,1.9325,0.0],["1984-10-23",1.9685,1.9902,1.9685,1.9685,796455.0],["1984-10-24",1.9685,1.9902,1.9613,1.9613,63191.0],["1984-10-25",1.983,1.983,1.983,1.983,80083.0],["1984-10-26",1.983,1.9902,1.9613,1.9902,40042.0],["1984-10-29",2.1272,2.1704,2.1272,2.1272,329093.0],["1984-10-30",2.3291,2.3291,2.3291,2.3291,329718.0],["1984-10-31",2.3291,2.3435,2.1993,2.1993,143900.0],["1984-11-01",2.2281,2.2498,2.2281,2.2281,364129.0],["1984-11-02",2.2281,2.3724,2.2209,2.2786,309072.0],["1984-11-05",2.3724,2.3724,2.3724,2.3724,296559.0],["1984-11-06",2.4877,2.5021,2.4877,2.4877,485506.0],["1984-11-07",2.4877,2.5021,2.3724,2.3724,442336.0],["1984-11-08",2.4228,2.4228,2.4228,2.4228,200209.0],["1984-11-09",2.4228,2.4661,2.394,2.4589,404797.0],["1984-11-12",2.4589,2.4589,2.4372,2.4372,195203.0],["1984-11-13",2.4372,2.4372,2.394,2.394,232742.0],["1984-11-14",2.394,2.4084,2.3435,2.3435,137643.0],["1984-11-15",2.3651,2.394,2.3651,2.3651,250261.0],["1984-11-16",2.3651,2.394,2.3435,2.3724,392284.0],["1984-11-19",2.3435,2.3435,2.2498,2.2498,116997.0],["1984-11-20",2.2786,2.2786,2.2786,2.2786,90094.0],["1984-11-21",2.2786,2.3147,2.2642,2.2642,87591.0],["1984-11-23",2.2642,2.3147,2.2642,2.3147,91971.0],["1984-11-26",2.3724,2.394,2.3724,2.3724,240250.0],["1984-11-27",2.4228,2.4228,2.4228,2.4228,72576.0],["1984-11-28",2.4228,2.4228,2.394,2.394,17518.0],["1984-11-29",2.394,2.4228,2.3724,2.3724,61940.0],["1984-11-30",2.3723,2.3723,2.3435,2.3435,26277.0],["1984-12-03",2.3435,2.3651,2.3435,2.3435,93848.0],["1984-12-04",2.3435,2.3435,2.3147,2.3147,37539.0],["1984-12-05",2.3435,2.3435,2.3435,2.3435,23775.0],["1984-12-06",2.3291,2.3291,2.3291,2.3291,96976.0],["1984-12-07",2.3291,2.3291,2.293,2.293,29406.0],["1984-12-10",2.293,2.3147,2.2786,2.2786,172054.0],["1984-12-11",2.293,2.293,2.293,2.293,83837.0],["1984-12-12",2.293,2.293,2.293,2.293,56309.0],["1984-12-13",2.293,2.293,2.293,2.293,237748.0],["1984-12-14",2.293,2.293,2.2642,2.2642,83837.0],["1984-12-17",2.2642,2.2786,2.2642,2.2642,120125.0],["1984-12-18",2.293,2.293,2.293,2.293,21898.0],["1984-12-19",2.2786,2.2786,2.2786,2.2786,69447.0],["1984-12-20",2.2786,2.293,2.2786,2.2786,57560.0],["1984-12-21",2.2786,2.293,2.2786,2.2786,77581.0],["1984-12-24",2.293,2.293,2.293,2.293,18770.0],["1984-12-26",2.293,2.3147,2.293,2.293,21898.0],["1984-12-27",2.293,2.293,2.293,2.293,26277.0],["1984-12-28",2.2786,2.2786,2.2786,2.2786,10636.0],["1984-12-31",2.2786,2.293,2.2642,2.2642,117623.0],["1985-01-02",2.2642,2.293,2.2642,2.2642,43170.0],["1985-01-03",2.2642,2.293,2.2642,2.2642,94473.0],["1985-01-04",2.2786,2.2786,2.2786,2.2786,81335.0],["1985-01-07",2.2786,2.2786,2.2642,2.2642,70073.0],["1985-01-08",2.293,2.293,2.293,2.293,63816.0],["1985-01-09",2.2786,2.2786,2.2642,2.2642,19395.0],["1985-01-10",2.2642,2.2786,2.2642,2.2642,25026.0],["1985-01-11",2.2642,2.2786,2.2642,2.2642,594995.0],["1985-01-14",2.2642,2.2642,2.2498,2.2498,113869.0],["1985-01-15",2.2498,2.2498,2.2498,2.2498,67570.0],["1985-01-16",2.2498,2.2498,2.2281,2.2281,300938.0],["1985-01-17",2.2281,2.2786,2.2281,2.2281,70699.0],["1985-01-18",2.2281,2.2281,2.2281,2.2281,12513.0],["1985-01-21",2.2642,2.2642,2.2642,2.2642,120751.0],["1985-01-22",2.2642,2.2642,2.257,2.257,22523.0],["1985-01-23",2.2498,2.2498,2.2498,2.2498,51929.0],["1985-01-24",2.2498,2.2498,2.1704,2.1704,72576.0],["1985-01-25",2.1705,2.1849,2.1344,2.1344,389155.0],["1985-01-28",2.1849,2.1993,2.1849,2.1849,66319.0],["1985-01-29",2.1993,2.2209,2.1993,2.1993,257143.0],["1985-01-30",2.2209,2.2281,2.2209,2.2209,756413.0],["1985-01-31",2.4589,2.4877,2.4589,2.4589,1579145.0],["1985-02-01",2.4589,2.4661,2.4084,2.4228,238999.0],["1985-02-04",2.4228,2.4372,2.4084,2.4084,290302.0],["1985-02-05",2.4084,2.4228,2.394,2.394,128884.0],["1985-02-06",2.4084,2.4228,2.4084,2.4084,347237.0],["1985-02-07",2.4228,2.4228,2.4228,2.4228,80709.0],["1985-02-08",2.4228,2.4228,2.394,2.394,162669.0],["1985-02-11",2.394,2.4228,2.394,2.394,193952.0],["1985-02-12",2.4228,2.4589,2.4228,2.4228,319708.0],["1985-02-13",2.4589,2.4589,2.4589,2.4589,39416.0],["1985-02-14",2.4589,2.4589,2.4589,2.4589,287800.0],["1985-02-15",2.4589,2.4661,2.4372,2.4372,89468.0],["1985-02-19",2.4372,2.4589,2.4372,2.4372,61940.0],["1985-02-20",2.4372,2.4372,2.4084,2.4084,264651.0],["1985-02-21",2.4084,2.4228,2.4084,2.4084,59437.0],["1985-02-22",2.4084,2.4228,2.3724,2.394,170803.0],["1985-02-25",2.394,2.394,2.3724,2.3724,526799.0],["1985-02-26",2.3724,2.394,2.3724,2.3724,152033.0],["1985-02-27",2.4084,2.4084,2.4084,2.4084,55683.0],["1985-02-28",2.394,2.394,2.394,2.394,8133.0],["1985-03-01",2.394,2.4228,2.3724,2.4228,89468.0],["1985-03-04",2.4228,2.4228,2.4228,2.4228,116371.0],["1985-03-05",2.4228,2.4228,2.394,2.394,606882.0],["1985-03-06",2.394,2.4084,2.394,2.394,130136.0],["1985-03-07",2.4084,2.4228,2.4084,2.4084,1482169.0],["1985-03-08",2.4084,2.4372,2.4084,2.4228,86340.0],["1985-03-11",2.4661,2.5021,2.4661,2.4661,752659.0],["1985-03-12",2.4661,2.4877,2.4228,2.4228,85714.0],["1985-03-13",2.4372,2.4661,2.4372,2.4372,97602.0],["1985-03-14",2.4228,2.4228,2.3651,2.3651,87591.0],["1985-03-15",2.3651,2.4084,2.3291,2.3651,138895.0],["1985-03-18",2.3651,2.394,2.3291,2.3291,165172.0],["1985-03-19",2.3651,2.3651,2.3651,2.3651,40042.0],["1985-03-20",2.394,2.394,2.394,2.394,100104.0],["1985-03-21",2.4877,2.4877,2.4877,2.4877,240876.0],["1985-03-22",2.4877,2.4877,2.4589,2.4661,62565.0],["1985-03-25",2.4661,2.4877,2.4661,2.4661,39416.0],["1985-03-26",2.4661,2.4661,2.4228,2.4228,150782.0],["1985-03-27",2.4372,2.4372,2.4372,2.4372,58811.0],["1985-03-28",2.4372,2.4661,2.4372,2.4372,89468.0],["1985-03-29",2.4372,2.4661,2.4228,2.4661,62565.0],["1985-04-01",2.4661,2.4877,2.4589,2.4589,118874.0],["1985-04-02",2.4661,2.4661,2.4661,2.4661,65693.0],["1985-04-03",2.4661,2.4661,2.4445,2.4445,39416.0],["1985-04-04",2.4445,2.4661,2.4156,2.4156,54432.0],["1985-04-08",2.4372,2.4589,2.4372,2.4372,203962.0],["1985-04-09",2.4589,2.4661,2.4589,2.4589,421689.0],["1985-04-10",2.4589,2.4661,2.4228,2.4228,66945.0],["1985-04-11",2.4228,2.4589,2.394,2.394,100730.0],["1985-04-12",2.394,2.394,2.3651,2.3651,46924.0],["1985-04-15",2.394,2.394,2.394,2.394,50678.0],["1985-04-16",2.394,2.4084,2.394,2.394,257769.0],["1985-04-17",2.394,2.394,2.3724,2.3724,72576.0],["1985-04-18",2.3724,2.394,2.3651,2.3651,307195.0],["1985-04-19",2.3651,2.394,2.3147,2.3147,610636.0],["1985-04-22",2.3291,2.3435,2.3291,2.3291,401043.0],["1985-04-23",2.3291,2.3291,2.293,2.293,205214.0],["1985-04-24",2.293,2.3291,2.1849,2.1849,218352.0],["1985-04-25",2.293,2.293,2.293,2.293,355996.0],["1985-04-26",2.293,2.293,2.2642,2.293,359750.0],["1985-04-29",2.293,2.293,2.2786,2.2786,211470.0],["1985-04-30",2.3291,2.3291,2.3291,2.3291,265276.0],["1985-05-01",2.3291,2.3651,2.3291,2.3291,283420.0],["1985-05-02",2.3651,2.3651,2.3651,2.3651,198957.0],["1985-05-03",2.3651,2.3724,2.3291,2.3651,70699.0],["1985-05-06",2.3651,2.3723,2.3435,2.3435,301564.0],["1985-05-07",2.3435,2.3651,2.3435,2.3435,338478.0],["1985-05-08",2.3435,2.3723,2.3435,2.3435,143900.0],["1985-05-09",2.3507,2.3724,2.3507,2.3507,116997.0],["1985-05-10",2.3507,2.3651,2.3435,2.3435,106361.0],["1985-05-13",2.3435,2.3651,2.3147,2.3147,182065.0],["1985-05-14",2.3147,2.3435,2.3147,2.3147,74453.0],["1985-05-15",2.3147,2.3291,2.3147,2.3147,166423.0],["1985-05-16",2.3147,2.3291,2.293,2.293,65068.0],["1985-05-17",2.293,2.3147,2.2642,2.2642,48175.0],["1985-05-20",2.2642,2.2642,2.2281,2.2281,76330.0],["1985-05-21",2.2209,2.2209,2.156,2.156,326590.0],["1985-05-22",2.156,2.1705,2.1344,2.1344,274035.0],["1985-05-23",2.1344,2.156,2.1272,2.1272,120125.0],["1985-05-24",2.1272,2.1272,2.1056,2.1056,503024.0],["1985-05-28",2.156,2.156,2.156,2.156,231491.0],["1985-05-29",2.156,2.1705,2.1344,2.1344,106986.0],["1985-05-30",2.1344,2.1344,2.1344,2.1344,103858.0],["1985-05-31",2.1344,2.1344,2.1056,2.1056,141397.0],["1985-06-03",2.156,2.156,2.156,2.156,35662.0],["1985-06-04",2.1993,2.2281,2.1993,2.1993,83212.0],["1985-06-05",2.2498,2.2498,2.2498,2.2498,78206.0],["1985-06-06",2.2498,2.2642,2.2498,2.2498,98853.0],["1985-06-07",2.2498,2.2642,2.2498,2.2498,84463.0],["1985-06-10",2.2498,2.2498,2.2498,2.2498,30031.0],["1985-06-11",2.2498,2.2642,2.2498,2.2498,34411.0],["1985-06-12",2.2498,2.2786,2.2498,2.2498,38790.0],["1985-06-13",2.2498,2.2498,2.1849,2.1849,137643.0],["1985-06-14",2.1849,2.1849,2.1704,2.1704,75078.0],["1985-06-17",2.1705,2.1849,2.1344,2.1344,56309.0],["1985-06-18",2.1344,2.156,2.1272,2.1272,79458.0],["1985-06-19",2.1344,2.156,2.1344,2.1344,156413.0],["1985-06-20",2.156,2.156,2.156,2.156,21272.0],["1985-06-21",2.1344,2.1344,2.1272,2.1272,91971.0],["1985-06-24",2.156,2.156,2.156,2.156,60688.0],["1985-06-25",2.156,2.1705,2.1344,2.1344,13764.0],["1985-06-26",2.1704,2.1993,2.1704,2.1704,147654.0],["1985-06-27",2.2642,2.2642,2.2642,2.2642,106361.0],["1985-06-28",2.2642,2.2642,2.2281,2.2281,105109.0],["1985-07-01",2.2281,2.2498,2.2209,2.2209,88843.0],["1985-07-02",2.2426,2.2642,2.2426,2.2426,168926.0],["1985-07-03",2.2426,2.2498,2.1993,2.1993,81960.0],["1985-07-05",2.1993,2.2281,2.1993,2.1993,81960.0],["1985-07-08",2.1993,2.2281,2.1993,2.1993,106361.0],["1985-07-09",2.1993,2.2209,2.1993,2.1993,60688.0],["1985-07-10",2.1993,2.1993,2.1704,2.1704,105109.0],["1985-07-11",2.1704,2.1849,2.1704,2.1704,21272.0],["1985-07-12",2.1705,2.1705,2.1344,2.1344,160792.0],["1985-07-15",2.1344,2.156,2.1272,2.1272,142023.0],["1985-07-16",2.156,2.156,2.156,2.156,238999.0],["1985-07-17",2.156,2.156,2.1272,2.1272,74453.0],["1985-07-18",2.2281,2.2498,2.2281,2.2281,361627.0],["1985-07-19",2.2281,2.2281,2.2209,2.2209,506778.0],["1985-07-22",2.3147,2.3435,2.3147,2.3147,368509.0],["1985-07-23",2.3291,2.3435,2.3291,2.3291,270907.0],["1985-07-24",2.3291,2.3291,2.3147,2.3147,275912.0],["1985-07-25",2.3147,2.3435,2.3147,2.3147,295933.0],["1985-07-26",2.3147,2.3291,2.2642,2.2642,101981.0],["1985-07-29",2.2642,2.2642,2.257,2.257,95725.0],["1985-07-30",2.257,2.2642,2.2209,2.2209,125756.0],["1985-07-31",2.2426,2.2498,2.2426,2.2426,223358.0],["1985-08-01",2.2426,2.2642,2.2281,2.2281,45047.0],["1985-08-02",2.2281,2.2642,2.2281,2.2281,229614.0],["1985-08-05",2.2498,2.2498,2.2498,2.2498,325339.0],["1985-08-06",2.2498,2.2642,2.2498,2.2498,105109.0],["1985-08-07",2.2642,2.2786,2.2642,2.2642,123253.0],["1985-08-08",2.2642,2.2642,2.2281,2.2281,187696.0],["1985-08-09",2.2498,2.2498,2.2498,2.2498,85714.0],["1985-08-12",2.2498,2.2642,2.2498,2.2498,83837.0],["1985-08-13",2.2498,2.2498,2.2281,2.2281,154536.0],["1985-08-14",2.2786,2.293,2.2786,2.2786,112617.0],["1985-08-15",2.293,2.293,2.293,2.293,57560.0],["1985-08-16",2.293,2.293,2.2642,2.2642,58186.0],["1985-08-19",2.293,2.3147,2.293,2.293,213973.0],["1985-08-20",2.293,2.3291,2.293,2.293,127007.0],["1985-08-21",2.3435,2.3435,2.3435,2.3435,173306.0],["1985-08-22",2.3435,2.3723,2.3435,2.3435,212722.0],["1985-08-23",2.3651,2.3724,2.3651,2.3651,39416.0],["1985-08-26",2.3651,2.394,2.3651,2.3651,134515.0],["1985-08-27",2.394,2.4084,2.394,2.394,53180.0],["1985-08-28",2.394,2.4084,2.3724,2.3724,41919.0],["1985-08-29",2.4084,2.4084,2.4084,2.4084,116997.0],["1985-08-30",2.4084,2.4228,2.4084,2.4084,21898.0],["1985-09-03",2.4372,2.4372,2.4372,2.4372,127633.0],["1985-09-04",2.4589,2.4877,2.4589,2.4589,208968.0],["1985-09-05",2.4589,2.4661,2.4589,2.4589,108238.0],["1985-09-06",2.4661,2.4877,2.4661,2.4661,644421.0],["1985-09-09",2.4661,2.4877,2.4661,2.4661,489260.0],["1985-09-10",2.4661,2.4877,2.4372,2.4372,71950.0],["1985-09-11",2.4372,2.4589,2.4372,2.4372,70699.0],["1985-09-12",2.4589,2.4589,2.4589,2.4589,119499.0],["1985-09-13",2.4589,2.4589,2.4589,2.4589,102607.0],["1985-09-16",2.4228,2.4228,2.4084,2.4084,108863.0],["1985-09-17",2.394,2.394,2.293,2.293,117623.0],["1985-09-18",2.293,2.3435,2.2786,2.2786,38165.0],["1985-09-19",2.3435,2.3435,2.3435,2.3435,89468.0],["1985-09-20",2.3435,2.3435,2.3435,2.3435,44421.0],["1985-09-23",2.3724,2.394,2.3724,2.3724,125130.0],["1985-09-24",2.3724,2.3724,2.3651,2.3651,23149.0],["1985-09-25",2.3435,2.3435,2.3147,2.3147,92596.0],["1985-09-26",2.3147,2.3291,2.293,2.293,25652.0],["1985-09-30",2.3147,2.3291,2.3147,2.3147,36288.0],["1985-10-01",2.4084,2.4084,2.4084,2.4084,76955.0],["1985-10-02",2.4084,2.4589,2.394,2.394,95725.0],["1985-10-03",2.394,2.4228,2.3724,2.3724,20021.0],["1985-10-04",2.394,2.4084,2.394,2.394,73827.0],["1985-10-07",2.394,2.394,2.3435,2.3435,28154.0],["1985-10-08",2.3651,2.3651,2.3651,2.3651,75078.0],["1985-10-09",2.4084,2.4084,2.4084,2.4084,58186.0],["1985-10-10",2.4084,2.4084,2.394,2.394,31283.0],["1985-10-11",2.4084,2.4228,2.4084,2.4084,101356.0],["1985-10-14",2.4372,2.4372,2.4372,2.4372,76330.0],["1985-10-15",2.4589,2.4661,2.4589,2.4589,152033.0],["1985-10-16",2.4589,2.4589,2.4084,2.4084,88217.0],["1985-10-17",2.4084,2.4372,2.4084,2.4084,58811.0],["1985-10-18",2.4084,2.4372,2.4084,2.4084,571220.0],["1985-10-21",2.4372,2.4372,2.4372,2.4372,43796.0],["1985-10-22",2.4228,2.4228,2.4084,2.4084,19395.0],["1985-10-23",2.4084,2.4372,2.4084,2.4084,78832.0],["1985-10-24",2.4084,2.4372,2.4084,2.4084,48175.0],["1985-10-25",2.4084,2.4084,2.394,2.394,80083.0],["1985-10-28",2.3651,2.3651,2.3291,2.3291,80083.0],["1985-10-29",2.3291,2.3435,2.3291,2.3291,50052.0],["1985-10-30",2.3291,2.3435,2.293,2.293,78832.0],["1985-10-31",2.293,2.3147,2.2642,2.2642,50052.0],["1985-11-01",2.2786,2.293,2.2786,2.2786,125130.0],["1985-11-04",2.293,2.293,2.293,2.293,100104.0],["1985-11-05",2.293,2.293,2.2642,2.2642,52555.0],["1985-11-06",2.2642,2.293,2.2498,2.2498,145777.0],["1985-11-07",2.2498,2.2642,2.2498,2.2498,95725.0],["1985-11-08",2.2786,2.2786,2.2786,2.2786,48801.0],["1985-11-11",2.3291,2.3291,2.3291,2.3291,233368.0],["1985-11-12",2.4084,2.4084,2.4084,2.4084,298436.0],["1985-11-13",2.4661,2.4661,2.4661,2.4661,138269.0],["1985-11-14",2.4661,2.4661,2.4372,2.4372,168926.0],["1985-11-15",2.4372,2.4589,2.4228,2.4228,290928.0],["1985-11-18",2.4228,2.4228,2.394,2.394,193326.0],["1985-11-19",2.4084,2.4084,2.4084,2.4084,76330.0],["1985-11-20",2.4084,2.4084,2.4084,2.4084,78206.0],["1985-11-21",2.4228,2.4372,2.4228,2.4228,325965.0],["1985-11-22",2.4228,2.4589,2.4228,2.4589,228363.0],["1985-11-25",2.4589,2.5526,2.4372,2.5526,340980.0],["1985-11-26",2.5526,2.567,2.531,2.5526,375391.0],["1985-11-27",2.5526,2.6319,2.531,2.6103,269656.0],["1985-11-29",2.6103,2.6319,2.6103,2.6319,313452.0],["1985-12-02",2.6319,2.6464,2.6103,2.6464,290928.0],["1985-12-03",2.6464,2.6464,2.6103,2.6464,23149.0],["1985-12-04",2.6464,2.6608,2.6319,2.6608,93848.0],["1985-12-05",2.6608,2.6752,2.6319,2.6608,185819.0],["1985-12-06",2.6608,2.6608,2.5959,2.6103,145151.0],["1985-12-09",2.6103,2.6319,2.5815,2.6031,96976.0],["1985-12-10",2.6031,2.6319,2.6031,2.6319,120125.0],["1985-12-11",2.6319,2.6536,2.6103,2.6319,306569.0],["1985-12-12",2.6319,2.6608,2.6319,2.6319,357247.0],["1985-12-13",2.6319,2.6752,2.6319,2.6752,76955.0],["1985-12-16",2.6752,2.6968,2.6464,2.6968,192075.0],["1985-12-17",2.6968,2.6968,2.6608,2.6608,258394.0],["1985-12-18",2.6608,2.6968,2.6608,2.6968,140146.0],["1985-12-19",2.6968,2.7545,2.6752,2.7545,242753.0],["1985-12-20",2.7545,2.7978,2.7257,2.7545,282795.0],["1985-12-23",2.7545,2.7545,2.7257,2.7401,36288.0],["1985-12-24",2.7401,2.7401,2.704,2.704,324088.0],["1985-12-26",2.704,2.7401,2.6968,2.7257,16893.0],["1985-12-27",2.7257,2.7257,2.6968,2.7257,39416.0],["1985-12-30",2.7257,2.7257,2.6968,2.7257,111366.0],["1985-12-31",2.7257,2.7257,2.704,2.704,89468.0],["1986-01-02",2.704,2.7257,2.704,2.704,156413.0],["1986-01-03",2.704,2.7401,2.704,2.7401,168926.0],["1986-01-06",2.7401,2.7545,2.704,2.7257,192075.0],["1986-01-07",2.7257,2.7545,2.7257,2.7545,49426.0],["1986-01-08",2.7545,2.7545,2.7257,2.7401,283420.0],["1986-01-09",2.7401,2.7545,2.704,2.704,298436.0],["1986-01-10",2.704,2.7257,2.6968,2.6968,506152.0],["1986-01-13",2.6968,2.7257,2.6968,2.6968,102607.0],["1986-01-14",2.6968,2.7257,2.6968,2.704,653180.0],["1986-01-15",2.704,2.7401,2.704,2.704,31908.0],["1986-01-16",2.7257,2.7978,2.7257,2.7906,186444.0],["1986-01-17",2.7906,2.7978,2.7689,2.7978,759541.0],["1986-01-20",2.7978,2.7978,2.7545,2.7545,26277.0],["1986-01-21",2.7545,2.7906,2.6968,2.6968,43170.0],["1986-01-22",2.6968,2.7401,2.6968,2.704,81960.0],["1986-01-23",2.704,2.7257,2.6752,2.704,44421.0],["1986-01-24",2.704,2.7257,2.6752,2.6968,36288.0],["1986-01-27",2.704,2.7545,2.704,2.7401,235871.0],["1986-01-28",2.7401,2.7689,2.7401,2.7689,18770.0],["1986-01-29",2.7689,2.7906,2.7545,2.7545,67570.0],["1986-01-30",2.7545,2.7978,2.7545,2.7978,719499.0],["1986-01-31",2.7978,2.8338,2.7978,2.7978,416684.0],["1986-02-03",2.7978,2.9348,2.7978,2.8987,479249.0],["1986-02-04",2.8987,2.9348,2.8987,2.8987,191449.0],["1986-02-05",2.9132,2.942,2.9132,2.9132,36288.0],["1986-02-06",2.9132,2.9997,2.9132,2.9636,64442.0],["1986-02-07",2.9636,2.9997,2.9636,2.9997,68822.0],["1986-02-10",2.9997,3.0285,2.9636,3.0285,62565.0],["1986-02-11",3.0285,3.0934,3.0141,3.079,198332.0],["1986-02-12",3.079,3.1727,3.079,3.1439,115120.0],["1986-02-13",3.1439,3.1727,3.1223,3.1223,142649.0],["1986-02-14",3.1223,3.1583,3.1223,3.1223,135766.0],["1986-02-18",3.1223,3.1727,3.1223,3.1439,110115.0],["1986-02-19",3.1439,3.1727,3.1295,3.1439,174557.0],["1986-02-20",3.1439,3.1727,3.1439,3.1727,269656.0],["1986-02-21",3.1727,3.1727,3.1439,3.1439,75078.0],["1986-02-24",3.1439,3.1727,3.0934,3.0934,139520.0],["1986-02-25",3.0934,3.1079,3.079,3.1006,1021689.0],["1986-02-26",3.079,3.079,3.0141,3.0141,246507.0],["1986-02-27",3.0141,3.0574,2.9997,3.0574,141397.0],["1986-02-28",3.0574,3.0934,3.0502,3.079,116997.0],["1986-03-03",3.079,3.1439,3.079,3.1439,200209.0],["1986-03-04",3.1439,3.317,3.1223,3.2665,304067.0],["1986-03-05",3.2665,3.2665,3.2376,3.2376,58186.0],["1986-03-06",3.2376,3.2881,3.2376,3.2881,143900.0],["1986-03-07",3.2665,3.2665,3.2376,3.2665,17518.0],["1986-03-10",3.2521,3.2521,3.1872,3.1872,181439.0],["1986-03-11",3.1872,3.2376,3.18,3.2376,372263.0],["1986-03-12",3.2376,3.2521,3.2232,3.2232,69447.0],["1986-03-13",3.2232,3.2521,3.216,3.2232,318457.0],["1986-03-14",3.2232,3.2376,3.1727,3.2016,157664.0],["1986-03-17",3.2016,3.2016,3.1439,3.1583,163921.0],["1986-03-18",3.1583,3.1583,3.1223,3.1439,269656.0],["1986-03-19",3.1439,3.2016,3.1439,3.1727,187696.0],["1986-03-20",3.1727,3.2016,3.1727,3.2016,56309.0],["1986-03-21",3.2016,3.2016,3.1727,3.1727,110740.0],["1986-03-24",3.1727,3.2232,3.1727,3.2016,112617.0],["1986-03-25",3.2016,3.2521,3.2016,3.2376,101981.0],["1986-03-26",3.2376,3.2521,3.2232,3.2521,66319.0],["1986-03-27",3.2521,3.3891,3.2521,3.3891,172680.0],["1986-03-31",3.3891,3.5333,3.3602,3.5044,228363.0],["1986-04-01",3.5333,3.627,3.5333,3.5838,638165.0],["1986-04-02",3.5693,3.5693,3.49,3.5044,82586.0],["1986-04-03",3.5044,3.5838,3.5044,3.5693,147654.0],["1986-04-04",3.5693,3.627,3.5693,3.5982,1036705.0],["1986-04-07",3.5982,3.5982,3.5549,3.5549,83212.0],["1986-04-08",3.5549,3.5982,3.5549,3.5693,88843.0],["1986-04-09",3.5693,3.6198,3.5549,3.5838,255892.0],["1986-04-10",3.5838,3.5838,3.5693,3.5693,177685.0],["1986-04-11",3.5693,3.591,3.5693,3.591,155787.0],["1986-04-14",3.591,3.627,3.5838,3.627,755162.0],["1986-04-15",3.627,3.627,3.5838,3.5982,100730.0],["1986-04-16",3.627,3.7136,3.627,3.6775,267153.0],["1986-04-17",3.6919,3.764,3.6919,3.728,200209.0],["1986-04-18",3.728,3.7929,3.728,3.764,197706.0],["1986-04-21",3.764,3.7929,3.764,3.7929,73827.0],["1986-04-22",3.7929,3.8073,3.7712,3.8073,342857.0],["1986-04-23",3.8073,3.8217,3.7929,3.8217,49426.0],["1986-04-24",3.8217,3.8578,3.7929,3.8578,626277.0],["1986-04-25",3.8578,3.9659,3.8217,3.9659,564338.0],["1986-04-28",3.9659,3.9659,3.9299,3.9659,82586.0],["1986-04-29",3.9659,3.9659,3.9155,3.9659,158290.0],["1986-04-30",3.9659,3.9659,3.8361,3.865,157664.0],["1986-05-01",3.865,3.9515,3.865,3.9155,230865.0],["1986-05-02",3.9155,3.9515,3.9155,3.9155,122002.0],["1986-05-05",3.9155,3.9515,3.9155,3.9155,232742.0],["1986-05-06",3.9155,3.9659,3.9155,3.9299,148905.0],["1986-05-07",3.9515,4.0741,3.9515,4.0741,277164.0],["1986-05-08",4.0741,4.1678,4.0597,4.139,175182.0],["1986-05-09",4.139,4.139,4.1029,4.139,66945.0],["1986-05-12",4.139,4.139,4.1029,4.1029,52555.0],["1986-05-13",4.1029,4.1246,4.0741,4.0741,195829.0],["1986-05-14",4.0741,4.0957,4.0092,4.0453,695099.0],["1986-05-15",4.0308,4.0308,3.9155,3.9299,90719.0],["1986-05-16",3.9299,3.9515,3.865,3.865,133889.0],["1986-05-19",3.865,3.8866,3.8578,3.8578,61940.0],["1986-05-20",3.8578,3.865,3.7712,3.8217,88217.0],["1986-05-21",3.8217,3.8361,3.7929,3.7929,164546.0],["1986-05-22",3.7929,3.8217,3.7712,3.8073,175182.0],["1986-05-23",3.8073,3.8073,3.6919,3.7136,140772.0],["1986-05-27",3.7136,3.7929,3.6919,3.7929,125756.0],["1986-05-28",3.7929,3.8217,3.7712,3.8217,539312.0],["1986-05-29",3.8217,3.8217,3.764,3.7929,218352.0],["1986-05-30",3.7929,3.7929,3.764,3.7712,145151.0],["1986-06-02",3.7712,3.7929,3.7424,3.7424,132013.0],["1986-06-03",3.7424,3.7424,3.7136,3.7136,51303.0],["1986-06-04",3.728,3.7712,3.728,3.728,288425.0],["1986-06-05",3.728,3.764,3.728,3.764,41919.0],["1986-06-06",3.7532,3.7532,3.6883,3.71,53389.0],["1986-06-09",3.71,3.7316,3.6883,3.6883,122211.0],["1986-06-10",3.6883,3.7316,3.6883,3.6883,115537.0],["1986-06-11",3.6883,3.71,3.591,3.6126,229406.0],["1986-06-12",3.6126,3.6126,3.5153,3.5153,37539.0],["1986-06-13",3.5153,3.591,3.5153,3.5369,172263.0],["1986-06-16",3.5369,3.6126,3.5369,3.6126,160584.0],["1986-06-17",3.6126,3.7316,3.591,3.71,188113.0],["1986-06-18",3.71,3.8073,3.71,3.764,428363.0],["1986-06-19",3.764,3.7749,3.7424,3.7532,218144.0],["1986-06-20",3.7532,3.7532,3.6559,3.7316,106778.0],["1986-06-23",3.7316,3.7532,3.6883,3.7316,32117.0],["1986-06-24",3.7316,3.7532,3.71,3.7316,150991.0],["1986-06-25",3.7316,3.7532,3.71,3.71,43379.0],["1986-06-26",3.71,3.7316,3.6451,3.71,361210.0],["1986-06-27",3.71,3.71,3.6342,3.6342,279458.0],["1986-06-30",3.6342,3.71,3.5153,3.5693,100104.0],["1986-07-01",3.5693,3.591,3.5153,3.591,303650.0],["1986-07-02",3.591,3.591,3.5369,3.591,194786.0],["1986-07-03",3.591,3.591,3.5153,3.5369,66736.0],["1986-07-07",3.5369,3.5693,3.3747,3.3963,99687.0],["1986-07-08",3.3963,3.3963,3.2124,3.234,128050.0],["1986-07-09",3.234,3.2989,3.234,3.2989,82169.0],["1986-07-10",3.2989,3.353,3.2557,3.2989,90928.0],["1986-07-11",3.2989,3.353,3.2989,3.2989,10010.0],["1986-07-14",3.2989,3.353,3.2989,3.2989,47967.0],["1986-07-15",3.2989,3.353,3.2989,3.3314,141814.0],["1986-07-16",3.3314,3.3747,3.2989,3.3314,105109.0],["1986-07-17",3.3314,3.5369,3.3314,3.5153,171011.0],["1986-07-18",3.5153,3.5369,3.472,3.4936,125130.0],["1986-07-21",3.4936,3.5369,3.4936,3.5153,213556.0],["1986-07-22",3.5153,3.5369,3.4936,3.5153,31283.0],["1986-07-23",3.5153,3.5369,3.4504,3.4504,61731.0],["1986-07-24",3.4504,3.472,3.353,3.3747,61731.0],["1986-07-25",3.3747,3.4504,3.3747,3.4179,56726.0],["1986-07-28",3.4179,3.4828,3.4179,3.472,235662.0],["1986-07-29",3.472,3.5153,3.4179,3.4936,300730.0],["1986-07-30",3.4936,3.4936,3.3963,3.4504,64234.0],["1986-07-31",3.4504,3.4504,3.3963,3.4504,57977.0],["1986-08-01",3.4504,3.4504,3.4179,3.4504,75078.0],["1986-08-04",3.4504,3.4504,3.3963,3.4179,83420.0],["1986-08-05",3.4179,3.4179,3.3963,3.3963,55474.0],["1986-08-06",3.3963,3.4179,3.353,3.353,62565.0],["1986-08-07",3.353,3.472,3.3314,3.472,223149.0],["1986-08-08",3.472,3.4828,3.4179,3.4504,38790.0],["1986-08-11",3.4504,3.5153,3.4504,3.5153,163921.0],["1986-08-12",3.5153,3.5693,3.4936,3.5693,304484.0],["1986-08-13",3.5693,3.5693,3.4936,3.5369,234411.0],["1986-08-14",3.5369,3.5369,3.4936,3.4936,98019.0],["1986-08-15",3.4936,3.4936,3.3747,3.4179,110532.0],["1986-08-18",3.4179,3.4179,3.3314,3.3314,62982.0],["1986-08-19",3.3314,3.3746,3.2989,3.353,143066.0],["1986-08-20",3.353,3.3747,3.3314,3.3747,86757.0],["1986-08-21",3.3746,3.4179,3.353,3.353,100938.0],["1986-08-22",3.353,3.3747,3.3314,3.3747,58394.0],["1986-08-25",3.353,3.353,3.2989,3.2989,32951.0],["1986-08-26",3.2989,3.353,3.2989,3.3314,125130.0],["1986-08-27",3.3314,3.3314,3.2557,3.2989,69239.0],["1986-08-28",3.2989,3.2989,3.234,3.2773,58394.0],["1986-08-29",3.2773,3.2773,3.2124,3.234,84254.0],["1986-09-02",3.234,3.2773,3.234,3.2557,728259.0],["1986-09-03",3.2557,3.2989,3.234,3.2989,124296.0],["1986-09-04",3.3314,3.4936,3.3314,3.4179,233994.0],["1986-09-05",3.4179,3.472,3.3963,3.472,247758.0],["1986-09-08",3.472,3.4936,3.4179,3.4936,254015.0],["1986-09-09",3.4936,3.5153,3.4504,3.5153,729510.0],["1986-09-10",3.5153,3.5153,3.4504,3.472,85923.0],["1986-09-11",3.472,3.4936,3.2989,3.3422,423775.0],["1986-09-12",3.3422,3.3746,3.3314,3.353,342857.0],["1986-09-15",3.353,3.3963,3.3314,3.353,178936.0],["1986-09-16",3.353,3.353,3.2989,3.3314,71741.0],["1986-09-17",3.3314,3.353,3.2557,3.2773,227320.0],["1986-09-18",3.2773,3.2989,3.234,3.2557,60063.0],["1986-09-19",3.2557,3.2773,3.2124,3.2124,45881.0],["1986-09-22",3.2124,3.2773,3.2124,3.234,109281.0],["1986-09-23",3.234,3.2989,3.234,3.2557,114703.0],["1986-09-24",3.2773,3.3314,3.2773,3.3314,42127.0],["1986-09-25",3.3314,3.3314,3.2557,3.2989,328259.0],["1986-09-26",3.2989,3.2989,3.2773,3.2989,40876.0],["1986-09-29",3.2989,3.2989,3.2557,3.2557,49635.0],["1986-09-30",3.2557,3.2773,3.2557,3.2773,706152.0],["1986-10-01",3.2773,3.353,3.2557,3.353,54640.0],["1986-10-02",3.353,3.353,3.2989,3.2989,52138.0],["1986-10-03",3.2989,3.353,3.2989,3.3314,299479.0],["1986-10-06",3.3314,3.353,3.2989,3.2989,259020.0],["1986-10-07",3.2989,3.353,3.2773,3.2989,463816.0],["1986-10-08",3.2989,3.3314,3.2773,3.3314,54640.0],["1986-10-09",3.3314,3.3314,3.2773,3.2989,345777.0],["1986-10-10",3.2989,3.2989,3.2557,3.2989,95933.0],["1986-10-13",3.2989,3.3314,3.2557,3.3314,126382.0],["1986-10-14",3.3314,3.353,3.2773,3.2989,493431.0],["1986-10-15",3.3314,3.4179,3.3314,3.3963,425026.0],["1986-10-16",3.3963,3.472,3.3747,3.4504,168092.0],["1986-10-17",3.4504,3.6342,3.4179,3.6342,2160167.0],["1986-10-20",3.6342,3.7316,3.6126,3.7316,943066.0],["1986-10-21",3.7316,3.7749,3.6883,3.7316,493431.0],["1986-10-22",3.7316,3.7532,3.6883,3.7532,679875.0],["1986-10-23",3.7532,3.7749,3.7316,3.7532,367883.0],["1986-10-24",3.7532,3.7749,3.7316,3.764,899687.0],["1986-10-27",3.764,3.7748,3.7532,3.7748,75912.0],["1986-10-28",3.7749,3.8506,3.7749,3.8073,766215.0],["1986-10-29",3.8073,4.0885,3.8073,4.0669,1739312.0],["1986-10-30",4.0885,4.2508,4.0885,4.1859,716997.0],["1986-10-31",4.1859,4.1859,4.0885,4.1426,222732.0],["1986-11-03",4.1426,4.2724,4.1318,4.2724,715746.0],["1986-11-04",4.2724,4.4887,4.2724,4.4671,972263.0],["1986-11-05",4.4671,4.4671,4.3048,4.3697,308238.0],["1986-11-06",4.3697,4.3697,4.2291,4.2724,261105.0],["1986-11-07",4.2724,4.3048,4.2291,4.2508,352450.0],["1986-11-10",4.2508,4.2508,4.1102,4.1859,623566.0],["1986-11-11",4.1859,4.2724,4.1859,4.2724,769135.0],["1986-11-12",4.2724,4.3048,4.2291,4.2508,208133.0],["1986-11-13",4.2508,4.2508,4.2291,4.2508,369969.0],["1986-11-14",4.2508,4.2508,4.2075,4.2291,241502.0],["1986-11-17",4.2291,4.2724,4.2291,4.2724,691971.0],["1986-11-18",4.2724,4.3265,4.1642,4.1859,336184.0],["1986-11-19",4.1859,4.2075,4.1102,4.1859,188113.0],["1986-11-20",4.1859,4.2075,4.1859,4.1859,114286.0],["1986-11-21",4.1859,4.2075,4.1642,4.1859,193118.0],["1986-11-24",4.1859,4.2075,4.1859,4.1859,147654.0],["1986-11-25",4.1859,4.2075,4.1859,4.2075,876330.0],["1986-11-26",4.2075,4.2508,4.2075,4.2291,393326.0],["1986-11-28",4.2291,4.3697,4.2291,4.3697,283212.0],["1986-12-01",4.3697,4.3914,4.3481,4.3806,129718.0],["1986-12-02",4.3806,4.4671,4.3481,4.4671,200626.0],["1986-12-03",4.4671,4.5104,4.4238,4.4671,640667.0],["1986-12-04",4.4671,4.4887,4.4455,4.4671,764546.0],["1986-12-05",4.4671,4.4887,4.4455,4.4671,225652.0],["1986-12-08",4.4671,4.4887,4.4455,4.4671,123879.0],["1986-12-09",4.4671,4.4887,4.4455,4.4455,78415.0],["1986-12-10",4.4455,4.4887,4.4455,4.4671,409176.0],["1986-12-11",4.4671,4.5104,4.4455,4.4887,208968.0],["1986-12-12",4.4887,4.6618,4.4887,4.6618,309489.0],["1986-12-15",4.6618,4.6618,4.5861,4.6293,208968.0],["1986-12-16",4.6293,4.6293,4.5861,4.6077,211887.0],["1986-12-17",4.5861,4.5861,4.4455,4.4671,271533.0],["1986-12-18",4.4671,4.4671,4.3914,4.3914,76330.0],["1986-12-19",4.3914,4.4455,4.3697,4.4455,95516.0],["1986-12-22",4.4455,4.4455,4.3265,4.3481,327842.0],["1986-12-23",4.3481,4.3914,4.2724,4.2724,357873.0],["1986-12-24",4.2724,4.3048,4.2724,4.2724,130553.0],["1986-12-26",4.2724,4.3048,4.2616,4.2724,357456.0],["1986-12-29",4.2724,4.3048,4.2508,4.2724,540980.0],["1986-12-30",4.2724,4.2724,4.2291,4.2508,319499.0],["1986-12-31",4.2508,4.2724,4.2291,4.2724,196038.0],["1987-01-02",4.2724,4.3697,4.2508,4.3697,65902.0],["1987-01-05",4.3697,4.4671,4.3697,4.4671,105944.0],["1987-01-06",4.4671,4.5861,4.4671,4.5861,393743.0],["1987-01-07",4.5861,4.705,4.5644,4.705,186861.0],["1987-01-08",4.705,4.705,4.6618,4.6834,158916.0],["1987-01-09",4.6834,4.6834,4.6618,4.6618,235245.0],["1987-01-12",4.6618,4.6834,4.6293,4.6293,208968.0],["1987-01-13",4.6293,4.6834,4.6077,4.6618,448384.0],["1987-01-14",4.6618,4.6834,4.6293,4.6834,100104.0],["1987-01-15",4.6834,4.6834,4.5861,4.5861,125130.0],["1987-01-16",4.5861,4.6293,4.5861,4.5861,64651.0],["1987-01-19",4.5861,4.6293,4.5644,4.6293,150156.0],["1987-01-20",4.6293,4.6834,4.6077,4.6726,325756.0],["1987-01-21",4.6726,4.6834,4.6077,4.6077,172680.0],["1987-01-22",4.6077,4.705,4.5428,4.705,282377.0],["1987-01-23",4.705,4.824,4.6618,4.7808,382899.0],["1987-01-26",4.7808,4.7808,4.7267,4.7808,203545.0],["1987-01-27",4.7808,4.824,4.7267,4.824,139729.0],["1987-01-28",4.824,4.8997,4.8024,4.8024,243170.0],["1987-01-29",4.8024,4.8457,4.8024,4.8024,62148.0],["1987-01-30",4.8024,4.8457,4.6834,4.705,192284.0],["1987-02-02",4.705,4.7808,4.705,4.7267,88843.0],["1987-02-03",4.7267,4.7808,4.705,4.705,67987.0],["1987-02-04",4.705,4.7483,4.705,4.7267,117623.0],["1987-02-05",4.7267,4.7483,4.705,4.7483,124713.0],["1987-02-06",4.7483,4.7483,4.6618,4.6834,95516.0],["1987-02-09",4.6834,4.7267,4.5861,4.6293,74661.0],["1987-02-10",4.6293,4.6293,4.5861,4.5861,93014.0],["1987-02-11",4.5861,4.6077,4.5104,4.5428,211470.0],["1987-02-12",4.5428,4.5861,4.4455,4.4455,839208.0],["1987-02-13",4.4455,4.5104,4.2075,4.3697,493014.0],["1987-02-17",4.3697,4.3914,4.3265,4.3914,233994.0],["1987-02-18",4.3914,4.3914,4.3048,4.3373,259020.0],["1987-02-19",4.3373,4.3481,4.2291,4.2291,317831.0],["1987-02-20",4.2291,4.3265,4.2075,4.2508,556413.0],["1987-02-23",4.2508,4.3481,4.2075,4.3481,561835.0],["1987-02-24",4.3481,4.3806,4.3048,4.3806,923879.0],["1987-02-25",4.3806,4.3914,4.3265,4.3914,584359.0],["1987-02-26",4.4238,4.6077,4.4238,4.6077,248175.0],["1987-02-27",4.6077,4.6077,4.5428,4.5644,292388.0],["1987-03-02",4.5644,4.6618,4.5428,4.6077,305318.0],["1987-03-03",4.6077,4.6618,4.6077,4.6293,129718.0],["1987-03-04",4.6293,4.6293,4.5861,4.6077,232325.0],["1987-03-05",4.6077,4.6077,4.5752,4.6077,201043.0],["1987-03-06",4.6077,4.6077,4.5861,4.6077,83837.0],["1987-03-09",4.6077,4.6618,4.5861,4.6293,278206.0],["1987-03-10",4.6293,4.6618,4.5861,4.6077,148488.0],["1987-03-11",4.6077,4.6618,4.5644,4.6618,179771.0],["1987-03-12",4.6618,4.6618,4.6077,4.6618,144734.0],["1987-03-13",4.6618,4.6618,4.6077,4.6293,54640.0],["1987-03-16",4.6293,4.6293,4.3697,4.3697,443379.0],["1987-03-17",4.3697,4.5861,4.3697,4.5861,260271.0],["1987-03-18",4.5861,4.6077,4.5428,4.5861,89260.0],["1987-03-19",4.5861,4.5861,4.5644,4.5861,167258.0],["1987-03-20",4.5861,4.6618,4.5644,4.6618,158081.0],["1987-03-23",4.6618,4.6834,4.6293,4.6293,92596.0],["1987-03-24",4.6293,4.8457,4.6293,4.8457,270282.0],["1987-03-25",4.8457,4.8457,4.8024,4.824,168926.0],["1987-03-26",4.824,4.8997,4.824,4.8673,136809.0],["1987-03-27",4.8673,4.9214,4.8673,4.8997,432951.0],["1987-03-30",4.8997,4.9214,4.7808,4.824,112617.0],["1987-03-31",4.824,4.8997,4.824,4.8673,176017.0],["1987-04-01",4.8673,4.8673,4.8024,4.8024,66736.0],["1987-04-02",4.8024,4.8348,4.8024,4.8348,358290.0],["1987-04-03",4.8348,4.8457,4.8024,4.8457,71324.0],["1987-04-06",4.8457,4.8457,4.8024,4.8457,145985.0],["1987-04-07",4.8457,4.8673,4.8024,4.824,96767.0],["1987-04-08",4.824,5.0187,4.824,4.9863,296559.0],["1987-04-09",4.9863,5.0403,4.824,4.8457,465485.0],["1987-04-10",4.8457,4.9214,4.8457,4.9214,54223.0],["1987-04-13",4.9214,4.943,4.8673,4.8673,69656.0],["1987-04-14",4.8673,4.8997,4.7483,4.8024,284046.0],["1987-04-15",4.8024,4.8457,4.7483,4.8024,192701.0],["1987-04-16",4.8457,5.0403,4.8457,4.9863,298227.0],["1987-04-20",4.9863,5.0403,4.9863,4.9863,447132.0],["1987-04-21",4.9863,4.9863,4.9214,4.9863,98436.0],["1987-04-22",4.9863,4.9863,4.9214,4.9214,60063.0],["1987-04-23",4.9214,4.943,4.8673,4.8997,139729.0],["1987-04-24",4.8673,4.8673,4.705,4.705,125130.0],["1987-04-27",4.705,4.7267,4.6618,4.7267,201043.0],["1987-04-28",4.7267,4.8997,4.705,4.8673,169343.0],["1987-04-29",4.9105,4.9863,4.9105,4.9646,114286.0],["1987-04-30",4.9646,4.9863,4.9214,4.9214,72158.0],["1987-05-01",4.9214,4.9646,4.9214,4.9214,230657.0],["1987-05-04",4.9214,4.9646,4.8457,4.8673,213139.0],["1987-05-05",4.8673,4.8673,4.7483,4.7808,306569.0],["1987-05-06",4.7808,4.8024,4.7267,4.7483,151408.0],["1987-05-07",4.7483,4.7808,4.7267,4.7808,295308.0],["1987-05-08",4.7808,4.8024,4.7483,4.7916,674870.0],["1987-05-11",4.7916,4.8997,4.7808,4.8457,1701773.0],["1987-05-12",4.8457,4.8997,4.8024,4.824,143900.0],["1987-05-13",4.824,4.8997,4.8024,4.8997,241084.0],["1987-05-14",4.8997,4.9214,4.8673,4.9214,188113.0],["1987-05-15",4.9214,4.9214,4.8024,4.8024,158498.0],["1987-05-18",4.8024,4.8457,4.5644,4.6077,175600.0],["1987-05-19",4.6077,4.6293,4.5104,4.5861,183942.0],["1987-05-20",4.5644,4.5644,4.4887,4.5644,120125.0],["1987-05-21",4.5644,4.6077,4.5644,4.6077,39208.0],["1987-05-22",4.6077,4.824,4.5861,4.824,216475.0],["1987-05-26",4.824,4.824,4.7808,4.7808,58394.0],["1987-05-27",4.7808,4.8673,4.7808,4.8673,109281.0],["1987-05-28",4.8673,4.943,4.8024,4.8673,136809.0],["1987-05-29",4.8673,5.0187,4.824,5.0187,163921.0],["1987-06-01",5.0187,5.0403,4.943,5.0187,431700.0],["1987-06-02",5.0187,5.0403,4.9754,5.0187,1208759.0],["1987-06-03",5.0187,5.0187,4.9646,4.9863,349114.0],["1987-06-04",4.9863,5.0187,4.9863,5.0187,851303.0],["1987-06-05",5.0187,5.0403,4.9863,4.9863,164755.0],["1987-06-08",4.9863,5.0187,4.943,4.9646,92179.0],["1987-06-09",4.9646,5.0187,4.943,4.943,135141.0],["1987-06-10",4.943,4.9863,4.943,4.9863,146403.0],["1987-06-11",4.9863,4.9863,4.9646,4.9646,169343.0],["1987-06-12",4.9646,5.0187,4.9646,4.9646,747445.0],["1987-06-15",4.9646,5.0403,4.9646,5.0403,645673.0],["1987-06-16",5.0403,5.0836,4.9863,5.0836,435454.0],["1987-06-17",5.0836,5.2675,5.0403,5.2134,181439.0],["1987-06-18",5.2134,5.4946,5.2026,5.4189,515954.0],["1987-06-19",5.4189,5.4622,5.3973,5.4189,373723.0],["1987-06-22",5.4189,5.4405,5.3756,5.3973,276955.0],["1987-06-23",5.3973,5.4622,5.3756,5.4189,244838.0],["1987-06-24",5.4189,5.4622,5.3973,5.4622,53806.0],["1987-06-25",5.4622,5.6136,5.4189,5.5812,208968.0],["1987-06-26",5.5812,5.6352,5.2783,5.2999,141397.0],["1987-06-29",5.2783,5.2783,5.2026,5.2242,48801.0],["1987-06-30",5.2242,5.2783,5.2026,5.2567,269864.0],["1987-07-01",5.2567,5.4405,5.2026,5.4405,222315.0],["1987-07-02",5.2999,5.2999,5.2783,5.2783,54223.0],["1987-07-06",5.2783,5.3216,5.2783,5.2999,31283.0],["1987-07-07",5.2999,5.3216,5.2567,5.2783,57560.0],["1987-07-08",5.2783,5.2783,5.2242,5.2783,75912.0],["1987-07-09",5.2783,5.3216,5.2242,5.3216,210219.0],["1987-07-10",5.3216,5.3216,5.2783,5.2999,305735.0],["1987-07-13",5.2999,5.3216,5.2783,5.2783,94682.0],["1987-07-14",5.2783,5.3756,5.2783,5.3756,150574.0],["1987-07-15",5.3756,5.4946,5.3432,5.4189,73827.0],["1987-07-16",5.4946,5.6569,5.4946,5.5595,250678.0],["1987-07-17",5.5595,5.5812,5.5163,5.5163,138895.0],["1987-07-20",5.5163,5.5163,5.3216,5.3216,113869.0],["1987-07-21",5.2999,5.2999,5.2026,5.2567,281960.0],["1987-07-22",5.2567,5.4189,5.2242,5.4189,409176.0],["1987-07-23",5.4189,5.5163,5.3216,5.3973,184776.0],["1987-07-24",5.3973,5.3973,5.3216,5.3756,940563.0],["1987-07-27",5.3756,5.4405,5.3216,5.4405,342023.0],["1987-07-28",5.4405,5.4946,5.4189,5.4405,63399.0],["1987-07-29",5.4405,5.5595,5.4405,5.5595,175600.0],["1987-07-30",5.5595,5.5812,5.5163,5.5595,216893.0],["1987-07-31",5.5595,5.6136,5.5595,5.5812,87174.0],["1987-08-03",5.5812,5.6136,5.5595,5.5812,426277.0],["1987-08-04",5.5812,5.6352,5.5812,5.6136,96350.0],["1987-08-05",5.6136,5.6136,5.5812,5.5812,284880.0],["1987-08-06",5.5812,5.6136,5.5595,5.6136,52555.0],["1987-08-07",5.6136,5.6136,5.4946,5.4946,57977.0],["1987-08-10",5.4946,5.4946,5.3756,5.4189,124296.0],["1987-08-11",5.4189,5.5163,5.3973,5.4622,290719.0],["1987-08-12",5.4622,5.5163,5.4405,5.4622,313660.0],["1987-08-13",5.4622,5.5812,5.4622,5.5812,249844.0],["1987-08-14",5.5812,5.6352,5.5163,5.6136,115954.0],["1987-08-17",5.6136,5.6352,5.5595,5.6136,155579.0],["1987-08-18",5.6136,5.6352,5.5379,5.5812,442961.0],["1987-08-19",5.5595,5.5595,5.4946,5.5379,176434.0],["1987-08-20",5.5379,5.5379,5.4405,5.4946,187278.0],["1987-08-21",5.4946,5.5595,5.4622,5.5595,322419.0],["1987-08-24",5.5595,5.5812,5.5163,5.5379,428780.0],["1987-08-25",5.5379,5.5595,5.5379,5.5379,262774.0],["1987-08-26",5.5379,5.7758,5.5163,5.6785,1986653.0],["1987-08-27",5.6785,5.7001,5.6569,5.6569,95099.0],["1987-08-28",5.6569,5.7001,5.6569,5.6569,85089.0],["1987-08-31",5.6569,6.0354,5.6569,6.0354,1979979.0],["1987-09-01",6.0354,6.0787,5.9381,5.9922,276538.0],["1987-09-02",5.9381,5.9381,5.7758,5.7758,308655.0],["1987-09-03",5.7758,5.7975,5.7758,5.7975,163921.0],["1987-09-04",5.7975,5.8191,5.765,5.7975,278206.0],["1987-09-08",5.7975,5.7975,5.7326,5.7758,857143.0],["1987-09-09",5.7758,5.7975,5.7542,5.7542,371220.0],["1987-09-10",5.7542,5.8732,5.7542,5.8732,100521.0],["1987-09-11",5.8732,6.0354,5.8191,5.9381,289051.0],["1987-09-14",5.9381,5.9381,5.8732,5.8948,62982.0],["1987-09-15",5.8948,5.9165,5.8191,5.8732,100938.0],["1987-09-16",5.8732,5.8732,5.7975,5.8191,209385.0],["1987-09-17",5.8191,5.8732,5.7975,5.8191,99270.0],["1987-09-18",5.8191,5.8732,5.8191,5.8516,70073.0],["1987-09-21",5.8516,5.8948,5.7975,5.8191,85506.0],["1987-09-22",5.7758,5.7758,5.5812,5.6352,144734.0],["1987-09-23",5.6352,5.7326,5.6136,5.6785,121376.0],["1987-09-24",5.6785,5.7326,5.6136,5.7001,61314.0],["1987-09-25",5.7001,5.7326,5.6785,5.7326,38790.0],["1987-09-28",5.7326,5.7542,5.6785,5.7001,31283.0],["1987-09-29",5.7001,5.7326,5.6569,5.7001,231491.0],["1987-09-30",5.7001,5.7001,5.6569,5.7001,160167.0],["1987-10-01",5.7001,5.7001,5.6352,5.6785,139312.0],["1987-10-02",5.6569,5.6569,5.6136,5.6352,130553.0],["1987-10-05",5.6352,5.7001,5.6352,5.6569,69239.0],["1987-10-06",5.6569,5.7542,5.6569,5.6785,407091.0],["1987-10-07",5.6785,5.7001,5.6352,5.7001,104275.0],["1987-10-08",5.7001,5.7326,5.6244,5.6569,214390.0],["1987-10-09",5.6352,5.6352,5.4946,5.5163,421689.0],["1987-10-12",5.5163,5.5163,5.2242,5.2999,505944.0],["1987-10-13",5.2999,5.3216,5.2242,5.2999,335766.0],["1987-10-14",5.2999,5.3216,5.2567,5.2999,184776.0],["1987-10-15",5.2999,5.3216,5.2891,5.2891,253597.0],["1987-10-16",5.2891,5.3216,5.2783,5.2783,478832.0],["1987-10-19",5.2783,5.2999,4.4238,4.4887,405839.0],["1987-10-20",4.4887,4.4887,3.6883,3.7748,261105.0],["1987-10-21",3.8289,4.2291,3.8289,4.1859,754953.0],["1987-10-22",4.1859,4.2291,3.8938,3.9263,420855.0],["1987-10-23",3.9263,3.9912,3.8938,3.9695,178936.0],["1987-10-26",3.9479,3.9479,3.3314,3.3963,334098.0],["1987-10-27",3.3963,3.4504,3.1367,3.2124,485089.0],["1987-10-28",3.2124,3.353,3.0394,3.2557,541397.0],["1987-10-29",3.353,3.4936,3.353,3.4504,239416.0],["1987-10-30",3.4504,3.9479,3.4179,3.9479,932638.0],["1987-11-02",3.9695,4.2508,3.9695,4.1102,223566.0],["1987-11-03",4.1102,4.1859,3.7749,3.8506,165589.0],["1987-11-04",3.8506,4.0669,3.7749,3.9695,137226.0],["1987-11-05",3.9695,4.0885,3.8938,3.9912,135975.0],["1987-11-06",3.9912,4.0669,3.7749,3.8722,112200.0],["1987-11-09",3.8506,3.8506,3.6883,3.71,195620.0],["1987-11-10",3.71,3.71,3.5693,3.6342,190198.0],["1987-11-11",3.6559,3.8073,3.6559,3.6559,95516.0],["1987-11-12",3.6883,3.8506,3.6883,3.7748,221481.0],["1987-11-13",3.7749,3.8506,3.7316,3.8073,154327.0],["1987-11-16",3.8073,3.8073,3.6883,3.7316,188530.0],["1987-11-17",3.7316,3.7316,3.6126,3.6342,145151.0],["1987-11-18",3.6342,3.8073,3.6342,3.7316,246090.0],["1987-11-19",3.7316,3.8073,3.6883,3.7748,133472.0],["1987-11-20",3.71,3.71,3.6126,3.71,98436.0],["1987-11-23",3.71,3.71,3.5369,3.6126,361627.0],["1987-11-24",3.6126,3.6883,3.5693,3.6342,155162.0],["1987-11-25",3.6342,3.6883,3.591,3.6342,42127.0],["1987-11-27",3.6342,3.6342,3.591,3.591,70073.0],["1987-11-30",3.591,3.6126,3.18,3.353,276538.0],["1987-12-01",3.353,3.4504,3.2989,3.3747,185193.0],["1987-12-02",3.3747,3.3747,3.2989,3.3314,299062.0],["1987-12-03",3.3314,3.3746,3.2773,3.2773,229823.0],["1987-12-04",3.2773,3.2989,3.18,3.2124,154327.0],["1987-12-07",3.2124,3.2773,3.2124,3.234,78832.0],["1987-12-08",3.234,3.2773,3.18,3.234,769969.0],["1987-12-09",3.234,3.2557,3.18,3.2232,89260.0],["1987-12-10",3.2232,3.2989,3.18,3.2124,403754.0],["1987-12-11",3.2124,3.2989,3.2124,3.2989,47550.0],["1987-12-14",3.2989,3.353,3.234,3.3314,591449.0],["1987-12-15",3.3314,3.472,3.3314,3.4504,467987.0],["1987-12-16",3.4504,3.6126,3.3963,3.6126,242336.0],["1987-12-17",3.6126,3.8289,3.591,3.7532,327424.0],["1987-12-18",3.7532,3.8506,3.7532,3.8506,289468.0],["1987-12-21",3.8506,3.8506,3.7748,3.7748,196038.0],["1987-12-22",3.7748,3.8506,3.7748,3.7748,108446.0],["1987-12-23",3.7749,3.8722,3.7749,3.8506,399583.0],["1987-12-24",3.8506,4.0128,3.8289,3.9479,167258.0],["1987-12-28",3.9479,3.9912,3.9263,3.9695,281126.0],["1987-12-29",3.9695,3.9695,3.9263,3.9479,128884.0],["1987-12-30",3.9479,4.0453,3.9479,4.0128,155162.0],["1987-12-31",4.0128,4.1102,3.9912,4.1102,152659.0],["1988-01-04",4.1859,4.3481,4.1859,4.2724,540563.0],["1988-01-05",4.2724,4.3265,4.2075,4.294,243587.0],["1988-01-06",4.2724,4.2724,4.1859,4.2291,129301.0],["1988-01-07",4.2291,4.3481,4.1859,4.3048,338686.0],["1988-01-08",4.3048,4.3914,4.2075,4.2075,245255.0],["1988-01-11",4.1859,4.1859,3.9695,3.9912,280709.0],["1988-01-12",3.9912,4.0885,3.9912,4.0885,184776.0],["1988-01-13",4.0885,4.1859,4.0128,4.1642,376225.0],["1988-01-14",4.1642,4.2291,4.1318,4.1642,267779.0],["1988-01-15",4.2075,4.3265,4.2075,4.2508,173514.0],["1988-01-18",4.2508,4.3048,4.2508,4.3048,88425.0],["1988-01-19",4.3048,4.3048,4.2724,4.294,342023.0],["1988-01-20",4.294,4.3048,4.2291,4.2724,198123.0],["1988-01-21",4.2724,4.3048,4.2291,4.3048,58394.0],["1988-01-22",4.3048,4.3265,4.2291,4.3265,113869.0],["1988-01-25",4.3265,4.3265,4.2508,4.2724,135141.0],["1988-01-26",4.2724,4.3265,4.2508,4.3048,161418.0],["1988-01-27",4.3048,4.3048,4.2291,4.2724,70907.0],["1988-01-28",4.2724,4.3914,4.2724,4.3914,131387.0],["1988-01-29",4.3914,4.4238,4.3481,4.4238,157664.0],["1988-02-01",4.4238,4.4671,4.3914,4.4671,172680.0],["1988-02-02",4.4671,4.4671,4.3265,4.3697,117623.0],["1988-02-03",4.3697,4.4455,4.3265,4.3265,99687.0],["1988-02-04",4.3265,4.4238,4.2724,4.4238,129718.0],["1988-02-05",4.4238,4.4238,4.3697,4.3914,119291.0],["1988-02-08",4.3914,4.3914,4.2724,4.2724,103441.0],["1988-02-09",4.2724,4.3265,4.2724,4.3265,70907.0],["1988-02-10",4.3265,4.3914,4.3265,4.3697,154327.0],["1988-02-11",4.3697,4.3914,4.3697,4.3697,271533.0],["1988-02-12",4.3697,4.3914,4.3481,4.3697,118040.0],["1988-02-16",4.3697,4.3697,4.3048,4.3265,143900.0],["1988-02-17",4.3265,4.3697,4.3048,4.3481,66319.0],["1988-02-18",4.3481,4.3481,4.3048,4.3481,80918.0],["1988-02-19",4.3481,4.3481,4.2291,4.2724,55057.0],["1988-02-22",4.2724,4.3265,4.2508,4.3265,93431.0],["1988-02-23",4.3265,4.3481,4.2724,4.3481,68822.0],["1988-02-24",4.3481,4.3914,4.3048,4.3914,71324.0],["1988-02-25",4.3914,4.4238,4.3481,4.3697,272784.0],["1988-02-26",4.3697,4.4455,4.3697,4.3914,218561.0],["1988-02-29",4.3914,4.4455,4.3697,4.4238,147237.0],["1988-03-01",4.4238,4.4238,4.3697,4.4238,84254.0],["1988-03-02",4.4238,4.5428,4.3697,4.4995,389572.0],["1988-03-03",4.5104,4.6077,4.5104,4.5644,238999.0],["1988-03-04",4.5644,4.5861,4.5104,4.5644,118040.0],["1988-03-07",4.5644,4.5861,4.5428,4.5861,62565.0],["1988-03-08",4.5861,4.6293,4.5428,4.6077,265693.0],["1988-03-09",4.6077,4.6834,4.5861,4.6618,70073.0],["1988-03-10",4.6618,4.7483,4.6293,4.6834,259020.0],["1988-03-11",4.6834,4.7808,4.6834,4.7808,472576.0],["1988-03-14",4.7808,4.7808,4.705,4.7483,136392.0],["1988-03-15",4.7483,4.8024,4.7267,4.7808,73410.0],["1988-03-16",4.7808,4.7808,4.7267,4.7808,106778.0],["1988-03-17",4.7808,4.7808,4.7267,4.7267,76330.0],["1988-03-18",4.7267,4.824,4.7267,4.8024,245255.0],["1988-03-21",4.8024,4.824,4.7483,4.8024,348279.0],["1988-03-22",4.8024,5.0187,4.8024,4.943,179771.0],["1988-03-23",4.9646,5.2026,4.9646,5.1593,522211.0],["1988-03-24",5.1593,5.2242,5.1593,5.1593,133055.0],["1988-03-25",5.1593,5.2026,5.1593,5.1593,125130.0],["1988-03-28",5.1593,5.1593,5.062,5.1593,322002.0],["1988-03-29",5.1593,5.2783,5.1052,5.2783,548071.0],["1988-03-30",5.2783,5.4622,5.2242,5.4622,297393.0],["1988-03-31",5.4622,5.4622,5.4189,5.4622,259020.0],["1988-04-04",5.4622,5.4622,5.3432,5.3432,100938.0],["1988-04-05",5.3432,5.4189,5.3216,5.3432,111783.0],["1988-04-06",5.3432,5.4405,5.3216,5.3973,180605.0],["1988-04-07",5.3973,5.7001,5.3973,5.7001,325756.0],["1988-04-08",5.7001,5.7542,5.6352,5.7001,125547.0],["1988-04-11",5.7001,5.8732,5.7001,5.8191,193952.0],["1988-04-12",5.8191,5.9597,5.8191,5.9165,299896.0],["1988-04-13",5.9165,5.9922,5.9056,5.9165,386236.0],["1988-04-14",5.9165,5.9381,5.8732,5.8948,633577.0],["1988-04-15",5.8948,5.9165,5.8516,5.8516,477998.0],["1988-04-18",5.8516,5.8948,5.8191,5.8732,732847.0],["1988-04-19",5.8732,5.9165,5.8191,5.8948,435036.0],["1988-04-20",5.8948,5.9165,5.8948,5.8948,220647.0],["1988-04-21",5.8948,5.9165,5.7542,5.8732,314494.0],["1988-04-22",5.7326,5.7326,5.5163,5.5595,285297.0],["1988-04-25",5.5595,5.5812,5.2999,5.3216,358290.0],["1988-04-26",5.3216,5.3756,5.2999,5.3756,322002.0],["1988-04-27",5.3756,5.4189,5.3216,5.3973,259020.0],["1988-04-28",5.3973,5.4189,5.3432,5.3432,52138.0],["1988-04-29",5.3432,5.4189,5.3432,5.3973,206048.0],["1988-05-02",5.3973,5.3973,5.3432,5.3756,140980.0],["1988-05-03",5.3756,5.3973,5.3432,5.3756,239416.0],["1988-05-04",5.3756,5.4189,5.3432,5.4189,248175.0],["1988-05-05",5.4189,5.4189,5.2242,5.2242,229823.0],["1988-05-06",5.2242,5.2783,5.2242,5.2783,148905.0],["1988-05-09",5.2783,5.2783,5.2242,5.2242,65902.0],["1988-05-10",5.2242,5.2783,5.181,5.2567,138895.0],["1988-05-11",5.2567,5.2567,5.2026,5.2026,179353.0],["1988-05-12",5.2026,5.2567,5.181,5.2026,233994.0],["1988-05-13",5.2026,5.2567,5.181,5.2567,179771.0],["1988-05-16",5.2567,5.2567,5.181,5.181,21272.0],["1988-05-17",5.181,5.2567,5.181,5.2026,60897.0],["1988-05-18",5.2026,5.2567,5.2026,5.2026,75078.0],["1988-05-19",5.2026,5.2242,5.1593,5.2026,143900.0],["1988-05-20",5.2026,5.2026,5.1593,5.1701,500104.0],["1988-05-23",5.1701,5.181,5.1377,5.181,66319.0],["1988-05-24",5.181,5.2026,5.1377,5.1593,348697.0],["1988-05-25",5.1593,5.2242,5.1593,5.181,193952.0],["1988-05-26",5.181,5.2026,5.1593,5.1593,544734.0],["1988-05-27",5.1593,5.2026,5.1593,5.1918,384984.0],["1988-05-31",5.1918,5.2567,5.1593,5.2567,237331.0],["1988-06-01",5.2567,5.4622,5.2242,5.4189,313243.0],["1988-06-02",5.4189,5.5379,5.4189,5.5163,117205.0],["1988-06-03",5.0187,5.1485,4.9754,5.1052,243796.0],["1988-06-06",5.1052,5.1052,4.9754,5.0187,177268.0],["1988-06-07",5.0187,5.1052,5.0187,5.0187,100313.0],["1988-06-08",5.0187,5.235,5.0187,5.1918,141189.0],["1988-06-09",5.1918,5.235,5.1485,5.1918,396663.0],["1988-06-10",5.1918,5.2783,5.1918,5.2783,127216.0],["1988-06-13",5.2783,5.2783,5.062,5.1918,202920.0],["1988-06-14",5.1918,5.3216,5.1918,5.235,193743.0],["1988-06-15",5.235,5.2783,5.1918,5.1918,266945.0],["1988-06-16",5.1918,5.235,5.1485,5.1918,66319.0],["1988-06-17",5.1918,5.1918,5.1052,5.1269,107404.0],["1988-06-20",5.1269,5.1918,5.062,5.1052,119082.0],["1988-06-21",5.1052,5.1485,5.0187,5.1052,89885.0],["1988-06-22",5.1052,5.1485,5.062,5.062,48801.0],["1988-06-23",5.062,5.1485,4.9754,5.0187,113034.0],["1988-06-24",5.0187,5.062,4.9754,4.9754,66736.0],["1988-06-27",4.9754,5.062,4.9754,5.062,425026.0],["1988-06-28",5.062,5.1485,5.0187,5.1485,221898.0],["1988-06-29",5.1485,5.1485,5.062,5.1485,397080.0],["1988-06-30",5.1485,5.235,5.1052,5.235,42336.0],["1988-07-01",5.235,5.235,5.1485,5.2134,56100.0],["1988-07-05",5.1918,5.1918,5.1485,5.1701,233785.0],["1988-07-06",5.1701,5.1918,5.062,5.062,99687.0],["1988-07-07",5.062,5.1918,5.062,5.1918,64025.0],["1988-07-08",5.1918,5.1918,5.1052,5.1918,183942.0],["1988-07-11",5.1918,5.1918,5.1485,5.1918,42127.0],["1988-07-12",5.1918,5.1918,5.1052,5.1701,185401.0],["1988-07-13",5.1701,5.1918,5.1052,5.1485,70282.0],["1988-07-14",5.1485,5.235,5.1485,5.235,44630.0],["1988-07-15",5.235,5.235,5.1485,5.235,183733.0],["1988-07-18",5.235,5.235,5.0187,5.1485,59228.0],["1988-07-19",5.1485,5.1485,5.0187,5.1485,107612.0],["1988-07-20",5.1485,5.1485,5.062,5.062,40667.0],["1988-07-21",5.062,5.1485,5.0187,5.1052,103650.0],["1988-07-22",5.1052,5.1485,4.9322,5.062,77372.0],["1988-07-25",5.062,5.062,4.8457,4.8889,89051.0],["1988-07-26",4.8889,4.9322,4.8457,4.8889,249844.0],["1988-07-27",4.8889,4.8889,4.8024,4.8457,328050.0],["1988-07-28",4.8457,4.8457,4.7159,4.7591,74870.0],["1988-07-29",4.8024,4.8889,4.8024,4.8024,315537.0],["1988-08-01",4.8024,4.8457,4.7591,4.8457,218561.0],["1988-08-02",4.8457,4.8457,4.7591,4.8457,80918.0],["1988-08-03",4.8457,5.1052,4.8024,5.0187,218770.0],["1988-08-04",5.0187,5.2783,5.0187,5.1918,280918.0],["1988-08-05",5.1918,5.2783,5.1918,5.235,113869.0],["1988-08-08",5.235,5.2783,5.1918,5.2783,52138.0],["1988-08-09",5.2783,5.2783,5.1918,5.2783,262148.0],["1988-08-10",5.2783,5.2783,5.1918,5.1918,199374.0],["1988-08-11",5.1918,5.2783,5.1918,5.2783,216893.0],["1988-08-12",5.2783,5.3216,5.235,5.3216,88008.0],["1988-08-15",5.3216,5.4514,5.235,5.4081,343900.0],["1988-08-16",5.4081,5.5379,5.3648,5.4081,176851.0],["1988-08-17",5.4081,5.5812,5.4081,5.5379,233160.0],["1988-08-18",5.5379,5.6244,5.4946,5.5379,167258.0],["1988-08-19",5.5379,5.5812,5.4946,5.4946,216684.0],["1988-08-22",5.4946,5.5812,5.4946,5.4946,679666.0],["1988-08-23",5.4946,5.5812,5.4946,5.5379,290302.0],["1988-08-24",5.5379,5.6677,5.4946,5.5812,307821.0],["1988-08-25",5.5812,5.6677,5.5812,5.5812,200000.0],["1988-08-26",5.5812,5.6677,5.5812,5.6028,110323.0],["1988-08-29",5.6028,5.6677,5.5812,5.6244,260480.0],["1988-08-30",5.6244,5.7542,5.6244,5.6677,84880.0],["1988-08-31",5.6677,5.8407,5.6677,5.7542,148488.0],["1988-09-01",5.7542,5.7975,5.6244,5.6893,405005.0],["1988-09-02",5.6893,5.7109,5.6244,5.6244,261940.0],["1988-09-06",5.6244,5.7109,5.6244,5.6244,84254.0],["1988-09-07",5.6244,5.7109,5.6244,5.6677,114494.0],["1988-09-08",5.6677,5.6677,5.5379,5.5812,253389.0],["1988-09-09",5.5812,5.5812,5.3648,5.5379,309698.0],["1988-09-12",5.5379,5.5379,5.3648,5.4946,67570.0],["1988-09-13",5.4514,5.4514,5.3648,5.4514,118040.0],["1988-09-14",5.4514,5.4514,5.1918,5.1918,319291.0],["1988-09-15",5.1918,5.3648,5.1485,5.2783,610636.0],["1988-09-16",5.2783,5.3648,5.2783,5.2783,155370.0],["1988-09-19",5.2783,5.4514,5.2783,5.4514,203754.0],["1988-09-20",5.4514,5.5379,5.2783,5.4946,324296.0],["1988-09-21",5.4081,5.5812,5.4081,5.5379,215850.0],["1988-09-22",5.6244,5.6677,5.5379,5.5812,232534.0],["1988-09-23",5.5379,5.6244,5.5379,5.5379,101773.0],["1988-09-26",5.5812,5.6244,5.5379,5.5812,292805.0],["1988-09-27",5.5379,5.6244,5.5379,5.5379,132638.0],["1988-09-28",5.5379,5.6677,5.5379,5.6677,291345.0],["1988-09-29",5.6677,5.7542,5.6244,5.7542,69030.0],["1988-09-30",5.7542,5.7542,5.6244,5.7109,209176.0],["1988-10-03",5.7109,5.7109,5.5379,5.5812,72576.0],["1988-10-04",5.6244,5.6244,5.5379,5.5379,67153.0],["1988-10-05",5.5379,5.6677,5.5379,5.6677,351408.0],["1988-10-06",5.6677,5.7542,5.5812,5.7109,420647.0],["1988-10-07",5.6677,5.7109,5.6244,5.7109,134515.0],["1988-10-10",5.7109,5.7109,5.6244,5.6677,32117.0],["1988-10-11",5.6244,5.6677,5.5379,5.5812,1066945.0],["1988-10-12",5.6244,5.6244,5.4946,5.5812,391241.0],["1988-10-13",5.4946,5.5812,5.4946,5.4946,523879.0],["1988-10-14",5.5379,5.5379,5.4081,5.4514,140146.0],["1988-10-17",5.4946,5.4946,5.4081,5.4946,61105.0],["1988-10-18",5.5379,5.5379,5.4514,5.4946,519499.0],["1988-10-19",5.5379,5.5379,5.4081,5.4081,147654.0],["1988-10-20",5.4946,5.4946,5.4081,5.4081,151616.0],["1988-10-21",5.4514,5.5379,5.4081,5.4081,238165.0],["1988-10-24",5.5379,5.5379,5.4081,5.4946,80918.0],["1988-10-25",5.4946,5.5379,5.4081,5.5379,58394.0],["1988-10-26",5.5379,5.5812,5.4514,5.5379,528259.0],["1988-10-27",5.5812,5.5812,5.4514,5.4946,181439.0],["1988-10-28",5.4946,5.5379,5.4946,5.5379,149114.0],["1988-10-31",5.5379,5.5379,5.4946,5.4946,73410.0],["1988-11-01",5.5379,5.7109,5.4946,5.7109,205839.0],["1988-11-02",5.7109,6.3599,5.7109,6.3167,399791.0],["1988-11-03",6.2734,6.2734,6.0571,6.1003,457560.0],["1988-11-04",6.1351,6.1786,6.0481,6.0916,202920.0],["1988-11-07",6.1786,6.2222,6.0046,6.0916,567049.0],["1988-11-08",6.0916,6.0916,5.9611,5.9829,273827.0],["1988-11-09",5.9611,6.0046,5.8741,5.9176,244213.0],["1988-11-10",5.9611,5.9611,5.8741,5.8741,111783.0],["1988-11-11",5.8741,5.8741,5.526,5.613,266111.0],["1988-11-14",5.5695,5.6565,5.5695,5.613,209593.0],["1988-11-15",5.6565,5.6565,5.613,5.613,108029.0],["1988-11-16",5.6565,5.6565,5.3519,5.4172,227529.0],["1988-11-17",5.439,5.4825,5.3954,5.3954,212722.0],["1988-11-18",5.3954,5.4825,5.3954,5.4825,61522.0],["1988-11-21",5.4825,5.4825,5.3954,5.4825,72993.0],["1988-11-22",5.3954,5.4825,5.3954,5.3954,48801.0],["1988-11-23",5.4825,5.4825,5.3954,5.439,101564.0],["1988-11-25",5.4825,5.4825,5.3954,5.4825,57769.0],["1988-11-28",5.439,5.4825,5.3954,5.4825,87800.0],["1988-11-29",5.3954,5.439,5.3084,5.439,94473.0],["1988-11-30",5.439,5.439,5.3519,5.4172,116580.0],["1988-12-01",5.3519,5.439,5.3519,5.3519,42961.0],["1988-12-02",5.3737,5.3954,5.3084,5.3519,238373.0],["1988-12-05",5.3084,5.3519,5.3084,5.3084,71950.0],["1988-12-06",5.3084,5.3954,5.3084,5.3519,311783.0],["1988-12-07",5.3737,5.439,5.3519,5.3954,161418.0],["1988-12-08",5.3519,5.439,5.3519,5.3519,46715.0],["1988-12-09",5.439,5.439,5.3084,5.3519,214599.0],["1988-12-12",5.3954,5.526,5.3084,5.439,196872.0],["1988-12-13",5.4825,5.4825,5.3519,5.4172,124505.0],["1988-12-14",5.4825,5.4825,5.3954,5.3954,19395.0],["1988-12-15",5.3954,5.4825,5.3954,5.4172,40042.0],["1988-12-16",5.4825,5.4825,5.3954,5.4607,188530.0],["1988-12-19",5.4825,5.4825,5.3954,5.4825,22732.0],["1988-12-20",5.4825,5.526,5.3954,5.439,78415.0],["1988-12-21",5.439,5.526,5.439,5.439,274035.0],["1988-12-22",5.439,5.4825,5.439,5.4607,125756.0],["1988-12-23",5.439,5.526,5.439,5.526,23358.0],["1988-12-27",5.439,5.526,5.439,5.526,70282.0],["1988-12-28",5.439,5.526,5.439,5.439,28989.0],["1988-12-29",5.4825,5.526,5.3954,5.439,93848.0],["1988-12-30",5.4607,5.4825,5.3954,5.4825,78415.0],["1989-01-03",5.4825,5.526,5.439,5.439,72784.0],["1989-01-04",5.439,5.5695,5.439,5.4825,228989.0],["1989-01-05",5.5695,5.5695,5.4825,5.526,218352.0],["1989-01-06",5.4825,5.526,5.439,5.526,175600.0],["1989-01-09",5.7,5.787,5.613,5.6565,439416.0],["1989-01-10",5.7,5.7,5.613,5.7,147654.0],["1989-01-11",5.6565,5.7,5.613,5.7,242544.0],["1989-01-12",5.6565,5.7,5.613,5.6565,234202.0],["1989-01-13",5.6565,5.7,5.613,5.7,155787.0],["1989-01-16",5.7,5.8306,5.6565,5.787,125339.0],["1989-01-17",5.8306,5.9176,5.7435,5.8306,285714.0],["1989-01-18",5.9176,6.0481,5.8741,6.0481,446298.0],["1989-01-19",6.0916,6.2657,6.0481,6.0916,408968.0],["1989-01-20",6.0481,6.1786,6.0481,6.0916,221898.0],["1989-01-23",6.0481,6.1351,6.0481,6.0481,452763.0],["1989-01-24",6.1351,6.1351,6.0481,6.0481,134098.0],["1989-01-25",6.0481,6.1351,6.0481,6.0916,126799.0],["1989-01-26",6.0916,6.3092,6.0916,6.2657,410010.0],["1989-01-27",6.3092,6.3092,6.2222,6.2222,392492.0],["1989-01-30",6.2657,6.3092,6.2222,6.2657,550991.0],["1989-01-31",6.3092,6.3962,6.2657,6.3527,793326.0],["1989-02-01",6.3962,6.4832,6.3527,6.3527,645255.0],["1989-02-02",6.3962,6.3962,6.3092,6.3527,120751.0],["1989-02-03",6.3092,6.3527,6.2657,6.3092,136184.0],["1989-02-06",6.2439,6.3092,6.0916,6.1787,301773.0],["1989-02-07",6.1787,6.1787,6.0916,6.1351,74661.0],["1989-02-08",6.1351,6.1351,6.0046,6.0046,341189.0],["1989-02-09",6.0481,6.0481,5.9829,6.0046,436288.0],["1989-02-10",5.9611,6.1351,5.9611,6.0916,292179.0],["1989-02-13",6.1266,6.1266,6.0391,6.1266,161627.0],["1989-02-14",6.1266,6.1704,6.0829,6.0829,116163.0],["1989-02-15",6.0829,6.1704,6.0829,6.1704,290094.0],["1989-02-16",6.1266,6.1704,6.0829,6.0829,138895.0],["1989-02-17",6.0829,6.1266,6.0391,6.0391,202294.0],["1989-02-21",6.0391,6.1266,6.0391,6.1266,119917.0],["1989-02-22",6.0829,6.1266,5.9954,6.0829,148488.0],["1989-02-23",6.0829,6.0829,5.9954,6.0829,56726.0],["1989-02-24",6.0829,6.0829,5.9954,6.0391,153285.0],["1989-02-27",6.0829,6.0829,6.0391,6.0391,163087.0],["1989-02-28",6.0829,6.1266,6.0391,6.0391,26903.0],["1989-03-01",6.1266,6.1704,6.0391,6.1485,123253.0],["1989-03-02",6.1266,6.2579,6.1266,6.2142,170803.0],["1989-03-03",6.2579,6.3892,6.2142,6.3892,209593.0],["1989-03-06",6.3892,6.5205,6.3017,6.433,189990.0],["1989-03-07",6.4767,6.5643,6.433,6.4767,159750.0],["1989-03-08",6.5205,6.608,6.4767,6.5643,85297.0],["1989-03-09",6.5643,6.608,6.4767,6.4986,125965.0],["1989-03-10",6.4767,6.5205,6.433,6.4767,83837.0],["1989-03-13",6.5643,6.5643,6.433,6.5205,50469.0],["1989-03-14",6.4767,6.6955,6.4767,6.608,188113.0],["1989-03-15",6.6518,6.8706,6.6518,6.7174,471533.0],["1989-03-16",6.7393,6.7393,6.6955,6.7393,238165.0],["1989-03-17",6.7393,6.7393,6.4767,6.4767,89677.0],["1989-03-20",6.5205,6.5205,6.3892,6.5205,64442.0],["1989-03-21",6.5205,6.5205,6.433,6.5205,102815.0],["1989-03-22",6.5205,6.5205,6.433,6.433,76955.0],["1989-03-23",6.4767,6.5205,6.3017,6.3017,92805.0],["1989-03-27",6.3454,6.3454,6.1704,6.3017,94473.0],["1989-03-28",6.3017,6.3892,6.3017,6.3892,56934.0],["1989-03-29",6.3017,6.3892,6.2579,6.3017,64859.0],["1989-03-30",6.3017,6.3017,6.2142,6.2579,91554.0],["1989-03-31",6.2142,6.3017,6.2142,6.3017,111992.0],["1989-04-03",6.3017,6.433,6.2579,6.433,172471.0],["1989-04-04",6.3454,6.4767,6.3454,6.433,176851.0],["1989-04-05",6.4767,6.4767,6.3892,6.3892,327007.0],["1989-04-06",6.4767,6.4767,6.3892,6.4767,205631.0],["1989-04-07",6.3892,6.4767,6.3892,6.433,88008.0],["1989-04-10",6.4767,6.6518,6.433,6.5643,165172.0],["1989-04-11",6.608,6.608,6.5205,6.5205,487383.0],["1989-04-12",6.5205,6.608,6.5205,6.608,265276.0],["1989-04-13",6.608,6.608,6.4767,6.4767,159750.0],["1989-04-14",6.4767,6.5643,6.4549,6.4767,48384.0],["1989-04-17",6.4767,6.5643,6.4767,6.5205,289051.0],["1989-04-18",6.5643,6.608,6.5205,6.5205,109072.0],["1989-04-19",6.608,6.608,6.5205,6.5643,54640.0],["1989-04-20",6.608,6.6518,6.5643,6.608,430031.0],["1989-04-21",6.5643,6.6518,6.5643,6.5643,629406.0],["1989-04-24",6.6518,6.6518,6.5643,6.6518,120959.0],["1989-04-25",6.6518,6.6518,6.608,6.608,60271.0],["1989-04-26",6.6518,6.7831,6.608,6.7393,171429.0],["1989-04-27",6.7831,6.8706,6.6955,6.7831,219604.0],["1989-04-28",6.8706,6.9144,6.6955,6.6955,207508.0],["1989-05-01",6.7831,6.7831,6.4767,6.5205,303650.0],["1989-05-02",6.5205,6.5205,6.3892,6.4767,145151.0],["1989-05-03",6.4767,6.4767,6.3017,6.3892,206048.0],["1989-05-04",6.433,6.4767,6.3892,6.4767,213764.0],["1989-05-05",6.5119,6.5779,6.4679,6.5779,193535.0],["1989-05-08",6.5999,6.7759,6.5119,6.6879,173723.0],["1989-05-09",6.7759,6.7759,6.6879,6.7759,109698.0],["1989-05-10",6.7319,6.7759,6.6439,6.6879,250261.0],["1989-05-11",6.7319,6.7319,6.5559,6.5559,119499.0],["1989-05-12",6.6879,6.6879,6.5559,6.5999,189572.0],["1989-05-15",6.6439,6.6439,6.5999,6.5999,287591.0],["1989-05-16",6.6439,6.6439,6.5559,6.5559,176642.0],["1989-05-17",6.5999,6.5999,6.5119,6.5559,422523.0],["1989-05-18",6.5119,6.6439,6.5119,6.6439,328259.0],["1989-05-19",6.6439,6.6439,6.5559,6.6219,94473.0],["1989-05-22",6.6439,6.6879,6.5999,6.6659,77372.0],["1989-05-23",6.5999,6.6879,6.5999,6.6439,152450.0],["1989-05-24",6.6879,6.6879,6.5119,6.5999,165172.0],["1989-05-25",6.5999,6.6439,6.5119,6.6439,103024.0],["1989-05-26",6.5559,6.6439,6.5559,6.6439,153910.0],["1989-05-30",6.6439,6.6439,6.5559,6.5999,291137.0],["1989-05-31",6.5559,6.6439,6.5559,6.6439,294682.0],["1989-06-01",6.6879,6.8199,6.6439,6.6879,421689.0],["1989-06-02",6.7759,6.7759,6.6879,6.7319,205005.0],["1989-06-05",6.7759,6.7759,6.5999,6.5999,300313.0],["1989-06-06",6.6439,6.6879,6.5999,6.5999,240042.0],["1989-06-07",6.6439,6.6439,6.5999,6.5999,906986.0],["1989-06-08",6.6439,6.6659,6.5999,6.5999,501356.0],["1989-06-09",6.5999,6.6439,6.5559,6.6439,641502.0],["1989-06-12",6.5999,6.5999,6.4679,6.4679,71950.0],["1989-06-13",6.5559,6.5559,6.4679,6.5119,108029.0],["1989-06-14",6.4679,6.5999,6.4679,6.5119,71741.0],["1989-06-15",6.4679,6.5119,6.4459,6.5119,547445.0],["1989-06-16",6.5119,6.5999,6.4679,6.5999,46507.0],["1989-06-19",6.5559,6.6439,6.5559,6.5559,117205.0],["1989-06-20",6.5999,6.6219,6.5119,6.5119,123879.0],["1989-06-21",6.5119,6.5999,6.5119,6.5559,134307.0],["1989-06-22",6.5119,6.5559,6.4239,6.5119,379979.0],["1989-06-23",6.5119,6.5119,6.4239,6.4239,124505.0],["1989-06-26",6.4459,6.4679,6.3359,6.3359,159958.0],["1989-06-27",6.4239,6.4239,6.2919,6.3799,103233.0],["1989-06-28",6.3799,6.3799,6.2479,6.2919,154119.0],["1989-06-29",6.2039,6.2919,6.0719,6.1599,261314.0],["1989-06-30",6.1159,6.2039,6.1159,6.2039,280501.0],["1989-07-03",6.2479,6.2479,6.1599,6.2479,206048.0],["1989-07-05",6.2039,6.2919,6.1599,6.2039,185401.0],["1989-07-06",6.2039,6.2479,6.1599,6.2039,115120.0],["1989-07-07",6.1599,6.2479,6.1599,6.2479,115746.0],["1989-07-10",6.2479,6.2479,6.1599,6.2039,103650.0],["1989-07-11",6.2479,6.2479,6.2039,6.2479,792284.0],["1989-07-12",6.2479,6.3359,6.2039,6.2919,602711.0],["1989-07-13",6.2039,6.2699,6.1599,6.2039,441084.0],["1989-07-14",6.1599,6.2479,6.1379,6.2479,188530.0],["1989-07-17",6.2479,6.2919,6.1599,6.2919,148905.0],["1989-07-18",6.2039,6.4679,6.2039,6.4459,163921.0],["1989-07-19",6.5119,6.6439,6.4679,6.5119,260688.0],["1989-07-20",6.5559,6.6439,6.4679,6.4679,317623.0],["1989-07-21",6.4239,6.5119,6.3799,6.4239,109489.0],["1989-07-24",6.3799,6.4679,6.3359,6.3799,44004.0],["1989-07-25",6.4239,6.4239,6.2039,6.2039,200000.0],["1989-07-26",6.2919,6.3359,6.2039,6.2919,87383.0],["1989-07-27",6.2919,6.2919,6.2479,6.2699,173306.0],["1989-07-28",6.2919,6.3359,6.2479,6.3359,329301.0],["1989-07-31",6.3359,6.3359,6.2479,6.2919,213973.0],["1989-08-01",6.2479,6.3359,6.2479,6.2919,199791.0],["1989-08-02",6.2919,6.2919,6.2479,6.2919,126590.0],["1989-08-03",6.2479,6.3359,6.2479,6.2479,237122.0],["1989-08-04",6.3718,6.3718,6.2833,6.3276,100938.0],["1989-08-07",6.2833,6.4382,6.2833,6.4382,270282.0],["1989-08-08",6.4603,6.5046,6.3718,6.4161,157247.0],["1989-08-09",6.3276,6.3718,6.2391,6.2391,453806.0],["1989-08-10",6.2391,6.3276,6.2391,6.2391,180188.0],["1989-08-11",6.2391,6.2833,6.1948,6.2391,235871.0],["1989-08-14",6.1948,6.2833,6.1506,6.2391,78206.0],["1989-08-15",6.2391,6.2391,6.1063,6.2391,162044.0],["1989-08-16",6.1506,6.6816,6.1506,6.6816,728467.0],["1989-08-17",6.6373,6.9913,6.6373,6.9471,779979.0],["1989-08-18",6.9028,6.9913,6.7258,6.7258,288217.0],["1989-08-21",6.7258,6.8143,6.5931,6.5931,321585.0],["1989-08-22",6.6373,6.6816,6.3718,6.4603,193326.0],["1989-08-23",6.4603,6.4603,6.4161,6.4603,167258.0],["1989-08-24",6.4603,6.4603,6.4161,6.4603,367258.0],["1989-08-25",6.4603,6.5488,6.4161,6.5488,444421.0],["1989-08-28",6.5488,6.5931,6.5046,6.5931,184776.0],["1989-08-29",6.5931,6.6373,6.5046,6.5931,199791.0],["1989-08-30",6.5931,6.5931,6.5046,6.5488,68613.0],["1989-08-31",6.5931,6.5931,6.5046,6.5488,144734.0],["1989-09-01",6.5931,6.6373,6.5046,6.5931,216058.0],["1989-09-05",6.5488,6.6373,6.5488,6.6373,183942.0],["1989-09-06",6.5931,6.6373,6.5267,6.5488,152868.0],["1989-09-07",6.5046,6.5931,6.5046,6.5046,83629.0],["1989-09-08",6.5046,6.5488,6.4161,6.5488,238790.0],["1989-09-11",6.4603,6.5488,6.4603,6.5046,64651.0],["1989-09-12",6.5046,6.5488,6.4603,6.5046,116788.0],["1989-09-13",6.5488,6.5488,6.3718,6.4161,151408.0],["1989-09-14",6.3718,6.5046,6.3718,6.3718,79249.0],["1989-09-15",6.3718,6.4603,6.3718,6.4382,123879.0],["1989-09-18",6.4603,6.5046,6.4161,6.4161,54223.0],["1989-09-19",6.5046,6.5046,6.4161,6.4603,195203.0],["1989-09-20",6.4603,6.5046,6.4161,6.5046,41293.0],["1989-09-21",6.4161,6.5488,6.4161,6.4161,86966.0],["1989-09-22",6.4161,6.5046,6.4161,6.4382,112200.0],["1989-09-25",6.4161,6.4603,6.3718,6.4603,151616.0],["1989-09-26",6.4603,6.4603,6.3718,6.4161,44213.0],["1989-09-27",6.3718,6.4161,6.3276,6.3718,122836.0],["1989-09-28",6.4161,6.4161,6.3276,6.4161,107404.0],["1989-09-29",6.3276,6.5488,6.3276,6.4603,162252.0],["1989-10-02",6.4603,6.5488,6.4603,6.5488,119499.0],["1989-10-03",6.4603,6.5488,6.4603,6.5046,200834.0],["1989-10-04",6.4603,6.5046,6.4161,6.5046,106986.0],["1989-10-05",6.5046,6.5046,6.4161,6.4161,198332.0],["1989-10-06",6.4161,6.4603,6.4161,6.4603,148071.0],["1989-10-09",6.4161,6.5046,6.4161,6.4603,100938.0],["1989-10-10",6.4603,6.5046,6.4603,6.5046,98019.0],["1989-10-11",6.5046,6.5046,6.4161,6.4161,301147.0],["1989-10-12",6.4161,6.5046,6.4161,6.4603,189990.0],["1989-10-13",6.4161,6.6373,6.4161,6.4603,401043.0],["1989-10-16",6.2833,6.3718,6.1506,6.3718,641084.0],["1989-10-17",6.2833,6.3718,6.1948,6.3276,157456.0],["1989-10-18",6.3276,6.3276,6.2391,6.2391,48175.0],["1989-10-19",6.3055,6.4603,6.3055,6.4603,193118.0],["1989-10-20",6.4603,6.4603,6.3718,6.4161,149114.0],["1989-10-23",6.4161,6.5931,6.3718,6.5931,202920.0],["1989-10-24",6.5046,6.5931,6.4603,6.5488,312409.0],["1989-10-25",6.5931,6.6816,6.5488,6.5931,344526.0],["1989-10-26",6.6373,6.6373,6.4161,6.4161,148279.0],["1989-10-27",6.5046,6.5046,6.2391,6.3276,140563.0],["1989-10-30",6.2391,6.3276,6.1506,6.2833,80292.0],["1989-10-31",6.2833,6.3718,6.1948,6.3276,182899.0],["1989-11-01",6.3718,6.3718,6.2833,6.3718,301356.0],["1989-11-02",6.2833,6.3276,6.2391,6.2612,152033.0],["1989-11-03",6.2746,6.3191,6.1856,6.2301,543066.0],["1989-11-06",6.3191,6.3191,6.1411,6.1411,342649.0],["1989-11-07",6.2301,6.2301,6.1411,6.2301,90928.0],["1989-11-08",6.1411,6.2746,6.1411,6.1856,604588.0],["1989-11-09",6.1856,6.2746,6.1856,6.2301,279041.0],["1989-11-10",6.1856,6.2301,6.1856,6.2078,244004.0],["1989-11-13",6.1856,6.3191,6.1856,6.2301,271324.0],["1989-11-14",6.2301,6.2746,6.1411,6.2078,150991.0],["1989-11-15",6.2301,6.2301,6.1411,6.1411,76747.0],["1989-11-16",6.2301,6.2746,6.1411,6.2746,368926.0],["1989-11-17",6.2746,6.4081,6.2301,6.3413,307404.0],["1989-11-20",6.4081,6.4526,6.3191,6.3191,125130.0],["1989-11-21",6.4081,6.4526,6.3191,6.4081,387487.0],["1989-11-22",6.3191,6.4081,6.3191,6.3191,101564.0],["1989-11-24",6.3191,6.4081,6.3191,6.3636,205005.0],["1989-11-27",6.4081,6.4081,6.3636,6.3636,62982.0],["1989-11-28",6.3636,6.4081,6.3191,6.3191,452346.0],["1989-11-29",6.3191,6.3636,6.2746,6.3636,240667.0],["1989-11-30",6.3636,6.3636,6.2746,6.3191,303858.0],["1989-12-01",6.3636,6.3636,6.3191,6.3191,388947.0],["1989-12-04",6.3191,6.3636,6.2746,6.3636,394578.0],["1989-12-05",6.4081,6.4971,6.3191,6.4971,152868.0],["1989-12-06",6.4971,6.7418,6.4081,6.4971,236705.0],["1989-12-07",6.5416,6.5861,6.4971,6.4971,64025.0],["1989-12-08",6.5416,6.5861,6.4971,6.5416,206882.0],["1989-12-11",6.5861,6.5861,6.3191,6.3191,128676.0],["1989-12-12",6.3191,6.5861,6.3191,6.5416,310949.0],["1989-12-13",6.4971,6.6306,6.4971,6.6306,83420.0],["1989-12-14",6.5416,6.7196,6.5416,6.6751,229197.0],["1989-12-15",6.6306,6.7196,6.5861,6.6306,126799.0],["1989-12-18",6.6751,6.6751,6.5861,6.6528,338478.0],["1989-12-19",6.6306,6.6751,6.5416,6.5861,193118.0],["1989-12-20",6.5416,6.6306,6.5416,6.5861,188947.0],["1989-12-21",6.5416,6.6306,6.4971,6.6306,228780.0],["1989-12-22",6.4971,6.6306,6.4971,6.4971,135141.0],["1989-12-26",6.5416,6.5416,6.4081,6.5416,44213.0],["1989-12-27",6.4526,6.5416,6.4526,6.5416,85714.0],["1989-12-28",6.4971,6.7641,6.4971,6.5861,337435.0],["1989-12-29",6.7196,6.7196,6.5861,6.6751,63399.0],["1990-01-02",6.5861,6.6751,6.5861,6.5861,158081.0],["1990-01-03",6.5861,6.7196,6.5861,6.6306,192701.0],["1990-01-04",6.5861,6.7196,6.5861,6.6306,132221.0],["1990-01-05",6.7196,6.7196,6.6306,6.6306,115328.0],["1990-01-08",6.6306,6.7641,6.6306,6.7196,28154.0],["1990-01-09",6.7196,6.7196,6.6306,6.6306,313034.0],["1990-01-10",6.7196,6.7196,6.4971,6.4971,182690.0],["1990-01-11",6.5861,6.5861,6.2746,6.2746,118874.0],["1990-01-12",6.2301,6.2301,6.0966,6.1411,178311.0],["1990-01-15",6.2301,6.3191,6.1856,6.1856,197914.0],["1990-01-16",6.1856,6.4526,6.1856,6.3636,124296.0],["1990-01-17",6.4081,6.4526,6.3191,6.3191,161418.0],["1990-01-18",6.1856,6.2746,6.0966,6.2746,260063.0],["1990-01-19",6.2746,6.4081,6.2301,6.3636,167883.0],["1990-01-22",6.3636,6.4081,6.0966,6.1411,368092.0],["1990-01-23",6.2301,6.2301,6.0966,6.1411,198957.0],["1990-01-24",6.0521,6.1411,6.0076,6.0966,363087.0],["1990-01-25",6.0076,6.0521,5.7851,5.7851,332430.0],["1990-01-26",5.8741,5.8741,5.4736,5.6071,971220.0],["1990-01-29",5.5626,5.6516,5.5181,5.6071,390824.0],["1990-01-30",5.6516,5.6516,5.5626,5.5626,258603.0],["1990-01-31",5.6961,5.7406,5.6071,5.6738,213139.0],["1990-02-01",5.6516,5.7406,5.6516,5.7406,119291.0],["1990-02-02",5.7406,5.7406,5.6516,5.6516,227320.0],["1990-02-05",5.6516,5.7406,5.6516,5.6516,169760.0],["1990-02-06",5.7406,5.7406,5.6516,5.7406,1448592.0],["1990-02-07",5.7406,5.8741,5.6516,5.7406,189781.0],["1990-02-08",5.8741,5.9631,5.7406,5.8741,161627.0],["1990-02-09",5.9631,6.1856,5.8741,6.1411,201460.0],["1990-02-12",6.0873,6.1769,5.9978,6.0426,196246.0],["1990-02-13",6.0873,6.0873,5.9531,5.9531,74661.0],["1990-02-14",6.0426,6.0426,5.9083,5.9978,139103.0],["1990-02-15",5.9978,5.9978,5.9083,5.9978,94056.0],["1990-02-16",5.9531,5.9978,5.9083,5.9531,153493.0],["1990-02-20",5.9083,5.9531,5.774,5.8635,263191.0],["1990-02-21",5.774,5.8188,5.595,5.8188,109698.0],["1990-02-22",5.8188,5.8635,5.7293,5.774,258186.0],["1990-02-23",5.6397,5.7293,5.4383,5.4607,296559.0],["1990-02-26",5.3712,5.3712,5.0579,5.2817,693639.0],["1990-02-27",5.2817,5.4159,5.2817,5.3712,661940.0],["1990-02-28",5.3712,5.4159,5.2817,5.3712,330344.0],["1990-03-01",5.3264,5.3264,5.2369,5.3264,401877.0],["1990-03-02",5.3264,5.4607,5.2369,5.4607,212930.0],["1990-03-05",5.4607,5.4607,5.3712,5.4607,167883.0],["1990-03-06",5.5055,5.5055,5.4159,5.4607,103650.0],["1990-03-07",5.5055,5.5055,5.4159,5.4159,108029.0],["1990-03-08",5.4159,5.595,5.4159,5.595,604171.0],["1990-03-09",5.595,5.6845,5.5502,5.6845,314286.0],["1990-03-12",5.6845,5.6845,5.5502,5.5502,221064.0],["1990-03-13",5.5502,5.5502,5.4159,5.4607,406465.0],["1990-03-14",5.5055,5.5055,5.4159,5.5055,222941.0],["1990-03-15",5.4607,5.5055,5.4159,5.5055,293014.0],["1990-03-16",5.5055,5.5055,5.4159,5.4159,175391.0],["1990-03-19",5.5055,5.5055,5.2817,5.4159,147862.0],["1990-03-20",5.3712,5.4159,5.2817,5.3712,96142.0],["1990-03-21",5.3712,5.4159,5.1474,5.1921,383107.0],["1990-03-22",5.1921,5.2145,4.9683,5.0579,707195.0],["1990-03-23",5.1026,5.2817,5.1026,5.1921,352242.0],["1990-03-26",5.2369,5.4159,5.2369,5.2817,239416.0],["1990-03-27",5.3712,5.3712,5.1921,5.2369,212722.0],["1990-03-28",5.3264,5.4159,5.2369,5.4159,152868.0],["1990-03-29",5.3712,5.4607,5.3712,5.4159,330136.0],["1990-03-30",5.3712,5.5055,5.3712,5.5055,396663.0],["1990-04-02",5.4159,5.5055,5.3264,5.4607,123670.0],["1990-04-03",5.595,5.6845,5.4607,5.6397,399166.0],["1990-04-04",5.6845,5.6845,5.5055,5.5502,186027.0],["1990-04-05",5.5502,5.5502,5.4607,5.5055,117414.0],["1990-04-06",5.5055,5.5502,5.3264,5.3264,410010.0],["1990-04-09",5.4159,5.4159,5.3264,5.4159,90928.0],["1990-04-10",5.4159,5.4159,5.2817,5.2817,320751.0],["1990-04-11",5.3712,5.3712,5.1474,5.2369,162878.0],["1990-04-12",5.2369,5.2369,5.1474,5.1474,260688.0],["1990-04-16",5.1474,5.2369,5.1474,5.2369,587696.0],["1990-04-17",5.2369,5.3264,5.1026,5.2817,697810.0],["1990-04-18",5.3264,5.3264,5.1921,5.1921,153493.0],["1990-04-19",5.1921,5.3264,5.1474,5.3264,179979.0],["1990-04-20",5.3264,5.4607,5.2369,5.4159,220855.0],["1990-04-23",5.3712,5.3712,5.2369,5.2817,117623.0],["1990-04-24",5.2817,5.3712,5.2817,5.2817,80292.0],["1990-04-25",5.4159,5.4159,5.3264,5.4159,77372.0],["1990-04-26",5.4159,5.4159,5.1921,5.2817,189572.0],["1990-04-27",5.3264,5.3264,5.1921,5.2817,87383.0],["1990-04-30",5.2369,5.4159,5.2369,5.4159,109906.0],["1990-05-01",5.3712,5.4607,5.3712,5.4159,101147.0],["1990-05-02",5.4159,5.4159,5.3712,5.3712,279666.0],["1990-05-03",5.3712,5.4159,5.2369,5.2369,85714.0],["1990-05-04",5.4119,5.4119,5.1413,5.2315,128259.0],["1990-05-07",5.2766,5.2766,5.1864,5.2315,70699.0],["1990-05-08",5.1864,5.2315,5.1864,5.1864,125339.0],["1990-05-09",5.1864,5.2315,5.1413,5.2315,275078.0],["1990-05-10",5.2315,5.2315,5.1413,5.1413,320125.0],["1990-05-11",5.2315,5.2315,5.1413,5.2089,385610.0],["1990-05-14",5.2766,5.3217,5.2315,5.254,255474.0],["1990-05-15",5.2315,5.3217,5.2315,5.3217,139312.0],["1990-05-16",5.3217,5.3668,5.2315,5.3217,308029.0],["1990-05-17",5.3217,5.457,5.2766,5.3668,679875.0],["1990-05-18",5.4119,5.457,5.3668,5.4119,322419.0],["1990-05-21",5.3668,5.457,5.3668,5.4119,125965.0],["1990-05-22",5.457,5.457,5.3668,5.457,245881.0],["1990-05-23",5.4119,5.457,5.4119,5.457,324713.0],["1990-05-24",5.4119,5.457,5.4119,5.4119,201668.0],["1990-05-25",5.4119,5.457,5.3217,5.4119,109906.0],["1990-05-29",5.457,5.5021,5.3668,5.4119,199791.0],["1990-05-30",5.4119,5.5021,5.4119,5.4119,612304.0],["1990-05-31",5.4119,5.5923,5.4119,5.5472,157456.0],["1990-06-01",5.5472,5.7727,5.5472,5.6825,276955.0],["1990-06-04",5.7276,5.8629,5.6825,5.8403,386027.0],["1990-06-05",5.908,5.908,5.7727,5.8178,155370.0],["1990-06-06",5.8629,5.908,5.7727,5.8178,216058.0],["1990-06-07",5.908,5.908,5.8178,5.8178,73618.0],["1990-06-08",5.908,5.908,5.5472,5.6374,131387.0],["1990-06-11",5.5021,5.6825,5.457,5.5923,103858.0],["1990-06-12",5.5923,5.7276,5.5923,5.6825,153493.0],["1990-06-13",5.7276,5.7276,5.6374,5.7276,398123.0],["1990-06-14",5.6374,5.7276,5.6374,5.6374,88634.0],["1990-06-15",5.6825,5.8178,5.6374,5.7276,184150.0],["1990-06-18",5.6825,5.7276,5.6374,5.6825,98019.0],["1990-06-19",5.6825,5.7276,5.6374,5.6374,112826.0],["1990-06-20",5.7276,5.7276,5.6148,5.6825,180396.0],["1990-06-21",5.6374,5.6825,5.457,5.457,156413.0],["1990-06-22",5.5472,5.5472,5.457,5.457,187904.0],["1990-06-25",5.457,5.5472,5.3668,5.4119,281126.0],["1990-06-26",5.4119,5.457,5.3668,5.3668,260063.0],["1990-06-27",5.4119,5.4119,5.3217,5.3668,136601.0],["1990-06-28",5.3217,5.4119,5.3217,5.3668,787696.0],["1990-06-29",5.3668,5.4119,5.3217,5.4119,95099.0],["1990-07-02",5.4119,5.4119,5.3217,5.3217,154953.0],["1990-07-03",5.4119,5.4119,5.2315,5.2766,442544.0],["1990-07-05",5.1864,5.2766,5.1413,5.2315,179979.0],["1990-07-06",5.2315,5.2315,5.1188,5.1413,140563.0],["1990-07-09",5.0962,5.2315,5.0962,5.1413,168926.0],["1990-07-10",5.2315,5.2315,5.0511,5.0511,394995.0],["1990-07-11",5.1413,5.1413,4.9609,5.006,167258.0],["1990-07-12",5.0962,5.1413,5.006,5.0962,319708.0],["1990-07-13",5.0962,5.2766,5.0962,5.2315,244421.0],["1990-07-16",5.2766,5.2766,5.006,5.1413,254849.0],["1990-07-17",5.0962,5.1413,5.006,5.006,126173.0],["1990-07-18",4.9609,5.0511,4.7805,4.9609,331178.0],["1990-07-19",4.9158,5.006,4.8256,5.006,92388.0],["1990-07-20",5.0511,5.1413,4.9609,5.0511,180813.0],["1990-07-23",5.006,5.0962,4.8256,4.9609,182690.0],["1990-07-24",4.9609,5.006,4.9158,4.9609,295099.0],["1990-07-25",4.9609,5.0962,4.9158,5.0962,547862.0],["1990-07-26",5.1413,5.2315,4.9609,4.9609,348488.0],["1990-07-27",4.9609,5.0511,4.9158,4.9835,147654.0],["1990-07-30",5.006,5.0511,4.9158,4.9609,385193.0],["1990-07-31",5.0511,5.0511,4.9384,4.9609,466111.0],["1990-08-01",5.006,5.006,4.8707,4.9158,214181.0],["1990-08-02",4.8707,4.9609,4.7805,4.9609,974140.0],["1990-08-03",4.8645,4.9554,4.6372,4.6827,205422.0],["1990-08-06",4.6372,4.7281,4.4554,4.5917,279041.0],["1990-08-07",4.7736,4.8191,4.6372,4.6827,133472.0],["1990-08-08",4.7736,4.8191,4.6372,4.7281,203754.0],["1990-08-09",4.6827,4.7281,4.5463,4.6372,348071.0],["1990-08-10",4.5917,4.6827,4.4099,4.6372,163504.0],["1990-08-13",4.5917,4.7281,4.4554,4.5917,309281.0],["1990-08-14",4.6827,4.6827,4.5008,4.5008,131804.0],["1990-08-15",4.6372,4.6827,4.5463,4.6827,104692.0],["1990-08-16",4.5917,4.9554,4.5917,4.8191,289885.0],["1990-08-17",4.8191,4.91,4.7736,4.8645,267362.0],["1990-08-20",4.8645,4.8645,4.6827,4.8191,62148.0],["1990-08-21",4.7736,4.7736,4.4554,4.5917,161418.0],["1990-08-22",4.5008,4.6372,4.319,4.3644,155370.0],["1990-08-23",4.2053,4.319,4.0462,4.1826,259020.0],["1990-08-24",4.319,4.5008,4.228,4.4099,257977.0],["1990-08-27",4.5008,4.8191,4.5008,4.6827,133681.0],["1990-08-28",4.6827,4.7281,4.5008,4.6372,174557.0],["1990-08-29",4.5463,4.8645,4.5463,4.7736,149948.0],["1990-08-30",4.8645,4.9554,4.7736,4.7963,195203.0],["1990-08-31",4.8645,4.91,4.7736,4.8191,208968.0],["1990-09-04",4.91,4.91,4.8191,4.91,134098.0],["1990-09-05",4.91,4.91,4.7281,4.7281,97393.0],["1990-09-06",4.7281,4.7281,4.5463,4.6372,145568.0],["1990-09-07",4.6827,4.7736,4.5463,4.6827,68822.0],["1990-09-10",4.7736,4.8191,4.5917,4.6372,178311.0],["1990-09-11",4.7281,4.7281,4.5008,4.5008,81126.0],["1990-09-12",4.5917,4.7281,4.5008,4.6372,171846.0],["1990-09-13",4.7736,4.8191,4.6827,4.7281,217935.0],["1990-09-14",4.7281,4.7736,4.4554,4.6372,494682.0],["1990-09-17",4.5917,4.6372,4.5008,4.6372,15433.0],["1990-09-18",4.5917,4.5917,4.4554,4.4554,299062.0],["1990-09-19",4.4554,4.5463,4.319,4.4099,89260.0],["1990-09-20",4.3644,4.3644,4.1371,4.1371,153493.0],["1990-09-21",4.228,4.228,4.1371,4.1371,101773.0],["1990-09-24",4.228,4.228,4.1371,4.1826,207091.0],["1990-09-25",4.1371,4.228,4.1371,4.1826,300938.0],["1990-09-26",4.228,4.228,4.0462,4.1371,147028.0],["1990-09-27",4.1826,4.1826,3.9098,4.0462,121168.0],["1990-09-28",4.0462,4.1371,4.0007,4.0917,349322.0],["1990-10-01",4.1371,4.1826,3.9553,4.0689,214807.0],["1990-10-02",4.1826,4.1826,4.0917,4.1826,246924.0],["1990-10-03",4.0917,4.1826,4.0007,4.0917,238790.0],["1990-10-04",4.0462,4.0917,3.9553,3.9553,62565.0],["1990-10-05",4.0007,4.0007,3.8643,3.9553,87383.0],["1990-10-08",3.9098,4.0007,3.9098,3.9098,45255.0],["1990-10-09",3.8643,3.9098,3.728,3.7734,145777.0],["1990-10-10",3.8189,3.8189,3.6825,3.728,100730.0],["1990-10-11",3.6825,3.8189,3.6825,3.7734,187904.0],["1990-10-12",3.728,3.8189,3.6825,3.728,224609.0],["1990-10-15",3.7734,3.8643,3.728,3.8643,91137.0],["1990-10-16",3.7734,3.8643,3.728,3.728,184567.0],["1990-10-17",3.728,3.728,3.6825,3.728,202086.0],["1990-10-18",3.6825,3.6825,3.5006,3.5916,241919.0],["1990-10-19",3.637,3.637,3.5461,3.5916,299687.0],["1990-10-22",3.5461,3.5916,3.4552,3.5461,280918.0],["1990-10-23",3.5006,3.5461,3.4552,3.5006,152868.0],["1990-10-24",3.5006,3.5916,3.4552,3.5006,388947.0],["1990-10-25",3.5916,3.6825,3.5461,3.637,270699.0],["1990-10-26",3.637,3.6825,3.5461,3.5461,99687.0],["1990-10-29",3.637,3.637,3.5006,3.5461,75287.0],["1990-10-30",3.5461,3.637,3.5461,3.5916,132430.0],["1990-10-31",3.5916,3.6825,3.5916,3.5916,100521.0],["1990-11-01",3.5461,3.6825,3.5461,3.6825,75704.0],["1990-11-02",3.7229,3.7689,3.631,3.7229,187070.0],["1990-11-05",3.7689,3.7689,3.677,3.677,110949.0],["1990-11-06",3.677,3.7689,3.677,3.7689,175808.0],["1990-11-07",3.677,3.7689,3.677,3.677,518665.0],["1990-11-08",3.677,3.7689,3.677,3.677,302815.0],["1990-11-09",3.677,3.7689,3.631,3.654,204797.0],["1990-11-12",3.7689,3.8149,3.677,3.7689,304067.0],["1990-11-13",3.8149,3.8608,3.7229,3.8608,307612.0],["1990-11-14",3.8149,3.8608,3.7689,3.7689,70907.0],["1990-11-15",3.7689,3.8608,3.7689,3.7689,125965.0],["1990-11-16",3.7689,3.8608,3.7229,3.8149,153910.0],["1990-11-19",3.8608,3.8608,3.7229,3.8149,352868.0],["1990-11-20",3.7689,3.8608,3.7229,3.7459,172680.0],["1990-11-21",3.8149,3.8149,3.631,3.7,163712.0],["1990-11-23",3.7229,3.7689,3.677,3.7689,49635.0],["1990-11-26",3.7229,3.7689,3.677,3.7229,81126.0],["1990-11-27",3.7689,3.8608,3.7229,3.8149,332638.0],["1990-11-28",3.8608,3.9527,3.8149,3.9068,559541.0],["1990-11-29",3.9527,4.1826,3.8608,4.0447,320751.0],["1990-11-30",4.0906,4.0906,3.9527,4.0447,167466.0],["1990-12-03",3.9987,4.1366,3.9987,4.0447,462774.0],["1990-12-04",4.1366,4.2285,4.0447,4.1366,160792.0],["1990-12-05",4.2285,4.3204,4.1366,4.2285,311992.0],["1990-12-06",4.3664,4.3664,4.2745,4.3204,154745.0],["1990-12-07",4.3664,4.3664,4.2745,4.3204,186444.0],["1990-12-10",4.3664,4.3664,4.1826,4.2745,196038.0],["1990-12-11",4.2745,4.2745,4.0906,4.1366,174140.0],["1990-12-12",4.0906,4.1826,3.9987,4.0906,1412930.0],["1990-12-13",4.1826,4.1826,4.0447,4.0906,243796.0],["1990-12-14",4.0906,4.1366,3.9987,4.0906,351616.0],["1990-12-17",4.0447,4.0906,3.9527,3.9527,302190.0],["1990-12-18",3.9987,4.2745,3.9987,4.2285,447341.0],["1990-12-19",4.1366,4.3434,4.1366,4.2285,110740.0],["1990-12-20",4.1366,4.1826,3.9987,4.0447,309072.0],["1990-12-21",3.9527,4.2745,3.9527,4.2285,373514.0],["1990-12-24",4.1826,4.1826,4.0447,4.0447,59645.0],["1990-12-26",4.0447,4.1826,4.0447,4.1366,164129.0],["1990-12-27",4.0906,4.1826,4.0906,4.1366,137018.0],["1990-12-28",4.0906,4.2285,4.0906,4.1826,198332.0],["1990-12-31",4.1366,4.3204,4.0906,4.0906,332638.0],["1991-01-02",4.0906,4.0906,3.9987,4.0677,393118.0],["1991-01-03",4.0447,4.0906,3.9068,3.9527,158707.0],["1991-01-04",3.9987,4.0217,3.9068,4.0217,40250.0],["1991-01-07",3.9987,4.0447,3.9527,3.9527,263816.0],["1991-01-08",3.9527,4.0906,3.9527,4.0906,260688.0],["1991-01-09",4.0447,4.1366,4.0447,4.0906,64859.0],["1991-01-10",4.0676,4.2745,4.0447,4.2285,319291.0],["1991-01-11",4.1826,4.2745,4.0447,4.2285,52972.0],["1991-01-14",4.1826,4.2285,3.9987,4.0906,283212.0],["1991-01-15",3.9527,4.0447,3.8608,3.9068,86131.0],["1991-01-16",3.9068,4.0447,3.9068,3.9527,88008.0],["1991-01-17",4.2285,4.2745,4.0906,4.0906,191867.0],["1991-01-18",4.0906,4.1826,4.0906,4.1826,65276.0],["1991-01-21",4.1826,4.1826,4.0906,4.0906,158498.0],["1991-01-22",4.0906,4.1826,4.0447,4.1366,74453.0],["1991-01-23",4.1366,4.1826,4.0447,4.1826,35871.0],["1991-01-24",4.1826,4.4583,4.1366,4.4583,284254.0],["1991-01-25",4.4583,4.4583,4.3204,4.4124,223149.0],["1991-01-28",4.4124,4.4124,4.2745,4.3664,282586.0],["1991-01-29",4.2285,4.3664,4.1826,4.3204,135349.0],["1991-01-30",4.2745,4.3664,4.2745,4.3664,59228.0],["1991-01-31",4.3664,4.5503,4.2745,4.4583,122211.0],["1991-02-01",4.4583,4.5962,4.4583,4.5962,228154.0],["1991-02-04",4.5962,4.6881,4.5503,4.5962,273201.0],["1991-02-05",4.6422,4.6422,4.5503,4.6422,294891.0],["1991-02-06",4.5503,4.7801,4.5503,4.7801,308655.0],["1991-02-07",4.7801,4.872,4.6881,4.826,311366.0],["1991-02-08",4.872,4.872,4.7801,4.7801,251303.0],["1991-02-11",4.8209,4.9599,4.8209,4.9136,177268.0],["1991-02-12",4.9599,5.0063,4.8672,4.8672,550156.0],["1991-02-13",4.8672,4.9599,4.7745,4.8672,121794.0],["1991-02-14",4.9136,4.9136,4.8209,4.8672,169760.0],["1991-02-15",4.8209,4.9136,4.8209,4.8209,114286.0],["1991-02-19",4.9599,5.1917,4.8672,5.1917,689051.0],["1991-02-20",5.099,5.4235,5.099,5.1917,310740.0],["1991-02-21",5.099,5.099,4.8672,4.9599,433994.0],["1991-02-22",4.9136,5.0526,4.9136,5.0063,569760.0],["1991-02-25",5.099,5.099,4.9136,5.0526,455892.0],["1991-02-26",4.9136,5.0526,4.9136,4.9599,46924.0],["1991-02-27",4.9599,5.0526,4.9136,4.9136,89051.0],["1991-02-28",5.0526,5.0526,4.9599,5.0063,347028.0],["1991-03-01",4.9599,5.0526,4.9136,5.0526,243170.0],["1991-03-04",5.0526,5.0526,4.9136,4.9599,272158.0],["1991-03-05",5.0526,5.1453,4.9599,5.1453,286757.0],["1991-03-06",5.099,5.1917,5.0063,5.0063,209802.0],["1991-03-07",5.0063,5.099,4.8672,5.0294,133055.0],["1991-03-08",5.0526,5.0526,4.8672,4.9599,279041.0],["1991-03-11",4.9136,5.0063,4.9136,4.9136,154745.0],["1991-03-12",4.8672,5.0063,4.8672,4.9136,143066.0],["1991-03-13",5.0063,5.0063,4.8672,5.0063,107821.0],["1991-03-14",4.9136,5.0063,4.6354,4.6354,246090.0],["1991-03-15",4.6354,4.7745,4.6354,4.705,103441.0],["1991-03-18",4.6818,4.8209,4.6818,4.7281,85089.0],["1991-03-19",4.6818,4.6818,4.5891,4.6818,93014.0],["1991-03-20",4.5891,4.7281,4.5891,4.6354,90511.0],["1991-03-21",4.6818,4.6818,4.5891,4.5891,88217.0],["1991-03-22",4.6818,4.6818,4.5891,4.6818,134515.0],["1991-03-25",4.6818,4.6818,4.5891,4.6354,125130.0],["1991-03-26",4.6818,4.7745,4.6354,4.7745,213347.0],["1991-03-27",4.8209,4.8209,4.7281,4.8209,206882.0],["1991-03-28",4.8209,4.8209,4.7281,4.7745,46715.0],["1991-04-01",4.8209,4.8209,4.7281,4.7281,26486.0],["1991-04-02",4.9136,5.0526,4.7745,5.0526,291971.0],["1991-04-03",5.0063,5.099,4.9136,4.9831,359750.0],["1991-04-04",5.099,5.4235,5.0526,5.2844,300521.0],["1991-04-05",5.4235,5.4698,5.1453,5.238,124088.0],["1991-04-08",5.238,5.3308,5.1453,5.2612,116580.0],["1991-04-09",5.3308,5.3308,5.1917,5.1917,254849.0],["1991-04-10",5.1917,5.2844,5.099,5.099,247550.0],["1991-04-11",5.238,5.238,5.099,5.099,38373.0],["1991-04-12",5.238,5.2844,5.1453,5.1917,222106.0],["1991-04-15",5.1917,5.3308,5.099,5.1917,115954.0],["1991-04-16",5.238,5.2612,5.1453,5.1917,354745.0],["1991-04-17",5.1453,5.238,5.099,5.1917,196246.0],["1991-04-18",5.099,5.1453,4.9136,4.9599,148905.0],["1991-04-19",4.8672,4.9136,4.6818,4.7745,597497.0],["1991-04-22",4.7281,4.7281,4.6354,4.7281,59854.0],["1991-04-23",4.6818,4.7745,4.6354,4.7513,254223.0],["1991-04-24",4.8209,4.8672,4.7281,4.8672,219395.0],["1991-04-25",4.7281,4.8672,4.7281,4.8209,101564.0],["1991-04-26",4.8209,4.8672,4.7745,4.7745,61105.0],["1991-04-29",4.7745,4.8672,4.7745,4.8672,183107.0],["1991-04-30",4.7745,4.8672,4.7745,4.8672,205005.0],["1991-05-01",4.8672,4.8672,4.7745,4.7977,787904.0],["1991-05-02",4.8672,4.9136,4.7745,4.9136,405005.0],["1991-05-03",4.9136,4.9136,4.8209,4.8672,101564.0],["1991-05-06",4.8672,4.8672,4.7281,4.8672,159124.0],["1991-05-07",4.7281,4.8672,4.7281,4.7281,68822.0],["1991-05-08",4.8209,4.8209,4.6354,4.6818,176017.0],["1991-05-09",4.7281,4.844,4.6818,4.8209,1042336.0],["1991-05-10",4.8672,4.8672,4.7745,4.8672,260897.0],["1991-05-13",4.7745,4.9136,4.7745,4.8672,32534.0],["1991-05-14",4.9136,4.9136,4.8209,4.9136,140146.0],["1991-05-15",4.8209,4.9136,4.7281,4.8209,101981.0],["1991-05-16",4.8209,4.8209,4.7281,4.7281,73201.0],["1991-05-17",4.7281,4.7745,4.6354,4.7745,169135.0],["1991-05-20",4.6818,4.7745,4.5891,4.6586,170177.0],["1991-05-21",4.5891,4.7281,4.5891,4.6354,472993.0],["1991-05-22",4.7281,4.7281,4.6354,4.6354,329093.0],["1991-05-23",4.7745,4.7745,4.5891,4.5891,207925.0],["1991-05-24",4.6818,4.6818,4.5891,4.5891,186027.0],["1991-05-28",4.6354,4.6818,4.5427,4.5891,378102.0],["1991-05-29",4.5427,4.7745,4.5427,4.7745,225443.0],["1991-05-30",4.6818,4.8209,4.6818,4.7281,101356.0],["1991-05-31",4.8209,4.8209,4.7281,4.8209,148071.0],["1991-06-03",4.7281,4.8209,4.7281,4.8209,102398.0],["1991-06-04",4.7281,4.8209,4.7281,4.7745,147028.0],["1991-06-05",4.7745,4.7745,4.7281,4.7745,188113.0],["1991-06-06",4.7281,4.7745,4.4964,4.6354,277789.0],["1991-06-07",4.5891,4.6354,4.4964,4.6123,208968.0],["1991-06-10",4.5427,4.6354,4.5427,4.5427,205005.0],["1991-06-11",4.5427,4.5891,4.4964,4.4964,73618.0],["1991-06-12",4.4964,4.5891,4.45,4.5196,211887.0],["1991-06-13",4.4964,4.5427,4.45,4.45,77581.0],["1991-06-14",4.45,4.6818,4.45,4.6354,486340.0],["1991-06-17",4.5427,4.6818,4.5427,4.6354,73618.0],["1991-06-18",4.6586,4.6818,4.4964,4.4964,165381.0],["1991-06-19",4.4964,4.5427,4.4037,4.4037,152868.0],["1991-06-20",4.45,4.5427,4.3573,4.5427,138686.0],["1991-06-21",4.5891,4.5891,4.4037,4.4964,57769.0],["1991-06-24",4.45,4.45,4.311,4.311,205839.0],["1991-06-25",4.45,4.45,4.311,4.4037,167883.0],["1991-06-26",4.45,4.45,4.3573,4.3573,137226.0],["1991-06-27",4.45,4.45,4.3573,4.45,113243.0],["1991-06-28",4.45,4.4964,4.3573,4.4964,151199.0],["1991-07-01",4.45,4.5427,4.45,4.45,503650.0],["1991-07-02",4.45,4.5427,4.45,4.5427,70699.0],["1991-07-03",4.45,4.5427,4.4037,4.4268,64859.0],["1991-07-05",4.4037,4.45,4.3573,4.3573,34619.0],["1991-07-08",4.4037,4.4037,4.2646,4.3573,165172.0],["1991-07-09",4.311,4.4037,4.2646,4.3573,374557.0],["1991-07-10",4.3573,4.4037,4.2646,4.3573,207925.0],["1991-07-11",4.3573,4.3573,4.2646,4.2646,94891.0],["1991-07-12",4.3573,4.3573,4.2646,4.3573,65485.0],["1991-07-15",4.2646,4.3573,4.1719,4.2646,284463.0],["1991-07-16",4.2182,4.311,4.2182,4.2646,191032.0],["1991-07-17",4.2646,4.2646,4.1719,4.2182,293431.0],["1991-07-18",4.2182,4.311,4.2182,4.2646,323462.0],["1991-07-19",4.2646,4.2646,4.2182,4.2646,554327.0],["1991-07-22",4.2182,4.311,4.1719,4.2646,228989.0],["1991-07-23",4.2646,4.2646,4.1719,4.1719,238373.0],["1991-07-24",4.2646,4.311,4.1719,4.2182,107404.0],["1991-07-25",4.311,4.3573,4.1719,4.2646,421689.0],["1991-07-26",4.1719,4.311,4.1487,4.2646,144734.0],["1991-07-29",4.311,4.311,4.2182,4.311,138478.0],["1991-07-30",4.311,4.4964,4.2183,4.45,338060.0],["1991-07-31",4.4964,4.6354,4.4037,4.6354,268196.0],["1991-08-01",4.6354,4.6818,4.4964,4.6818,105944.0],["1991-08-02",4.7229,4.7229,4.6762,4.6762,154119.0],["1991-08-05",4.7229,4.8165,4.6528,4.7229,155370.0],["1991-08-06",4.6762,4.7697,4.6294,4.6762,110323.0],["1991-08-07",4.8632,5.0035,4.7229,4.8632,147445.0],["1991-08-08",4.8632,5.1906,4.8632,5.1672,265693.0],["1991-08-09",5.1906,5.1906,5.0503,5.1906,280501.0],["1991-08-12",5.097,5.1906,5.097,5.1672,449844.0],["1991-08-13",5.097,5.2373,5.097,5.097,167466.0],["1991-08-14",5.097,5.1906,5.0503,5.1438,169135.0],["1991-08-15",5.097,5.097,5.0035,5.0035,219187.0],["1991-08-16",5.097,5.097,5.0035,5.0503,116580.0],["1991-08-19",4.8632,5.0035,4.7697,4.9801,280501.0],["1991-08-20",4.9567,5.097,4.9567,5.0035,244213.0],["1991-08-21",5.097,5.2841,5.097,5.2841,369135.0],["1991-08-22",5.2841,5.2841,5.0503,5.097,155579.0],["1991-08-23",5.1906,5.1906,5.097,5.1906,75078.0],["1991-08-26",5.0503,5.1906,5.0035,5.0035,32325.0],["1991-08-27",5.0035,5.1438,5.0035,5.0503,222941.0],["1991-08-28",5.0503,5.097,4.9801,4.9801,289051.0],["1991-08-29",4.9801,5.097,4.9801,5.0035,218352.0],["1991-08-30",5.0035,5.097,5.0035,5.0035,337852.0],["1991-09-03",5.097,5.097,4.91,4.91,100521.0],["1991-09-04",4.91,5.0035,4.91,5.0035,189155.0],["1991-09-05",4.91,5.0503,4.91,4.91,42544.0],["1991-09-06",4.91,5.0503,4.91,4.91,40876.0],["1991-09-09",4.91,5.0503,4.8165,4.8165,163087.0],["1991-09-10",4.8165,4.9568,4.7229,4.7697,125965.0],["1991-09-11",4.7697,4.8632,4.7697,4.7697,20021.0],["1991-09-12",4.7697,4.8632,4.7697,4.7697,60688.0],["1991-09-13",4.8632,4.8632,4.7229,4.7229,292388.0],["1991-09-16",4.8632,4.8632,4.7229,4.7229,23358.0],["1991-09-17",4.7229,4.8632,4.6294,4.6294,242336.0],["1991-09-18",4.6294,4.7229,4.606,4.6294,88634.0],["1991-09-19",4.7229,4.8165,4.6294,4.6762,88008.0],["1991-09-20",4.6762,4.7697,4.6294,4.6294,26277.0],["1991-09-23",4.6294,4.7229,4.5827,4.6762,92805.0],["1991-09-24",4.5827,4.7229,4.5827,4.6762,72367.0],["1991-09-25",4.6294,4.91,4.6294,4.7697,222941.0],["1991-09-26",4.8632,4.8632,4.7697,4.7697,285089.0],["1991-09-27",4.7697,4.7697,4.7229,4.7697,221689.0],["1991-09-30",4.7229,4.91,4.7229,4.91,75704.0],["1991-10-01",4.7697,4.91,4.7697,4.8398,287800.0],["1991-10-02",4.7697,4.8632,4.6762,4.6762,188321.0],["1991-10-03",4.6294,4.7229,4.6294,4.7229,40876.0],["1991-10-04",4.6294,4.8398,4.6294,4.8165,95933.0],["1991-10-07",4.7697,4.8632,4.7229,4.7229,81126.0],["1991-10-08",4.7229,4.8165,4.7229,4.8165,58603.0],["1991-10-09",4.7229,4.7697,4.6294,4.6294,43796.0],["1991-10-10",4.6294,4.7697,4.6294,4.6762,22315.0],["1991-10-11",4.6762,4.7697,4.6762,4.7697,165172.0],["1991-10-14",4.7697,4.7697,4.6762,4.6762,8342.0],["1991-10-15",4.6762,4.7697,4.6294,4.7229,66736.0],["1991-10-16",4.6294,4.8632,4.6294,4.7697,198332.0],["1991-10-17",4.8632,5.0035,4.7229,4.91,216475.0],["1991-10-18",4.8632,5.0035,4.8165,4.8632,131595.0],["1991-10-21",4.8165,4.9568,4.7697,4.7697,122002.0],["1991-10-22",4.7697,4.8632,4.7229,4.7229,23358.0],["1991-10-23",4.7697,4.91,4.7697,4.8632,167883.0],["1991-10-24",4.91,5.0035,4.8632,4.8632,194161.0],["1991-10-25",4.8632,4.8866,4.6762,4.6762,141397.0],["1991-10-28",4.6762,4.7697,4.6762,4.7697,84880.0],["1991-10-29",4.7697,4.7697,4.6762,4.6762,15641.0],["1991-10-30",4.7697,4.8632,4.6762,4.8165,267987.0],["1991-10-31",4.8632,4.8632,4.6294,4.6996,138895.0],["1991-11-01",4.7647,4.7647,4.6231,4.7175,116371.0],["1991-11-04",4.6231,5.0005,4.6231,4.859,208133.0],["1991-11-05",4.8118,4.9062,4.7175,4.8118,144317.0],["1991-11-06",4.7647,5.0477,4.7175,5.0477,408759.0],["1991-11-07",5.0477,5.1892,5.0477,5.0949,223566.0],["1991-11-08",5.1421,5.2836,5.1421,5.2836,397497.0],["1991-11-11",5.1892,5.2836,5.0477,5.1657,130136.0],["1991-11-12",5.0949,5.1892,4.859,4.859,90302.0],["1991-11-13",4.7647,4.9534,4.6703,4.9534,180188.0],["1991-11-14",4.8118,5.2364,4.8118,5.2364,178519.0],["1991-11-15",5.1892,5.2364,4.9534,4.9534,141606.0],["1991-11-18",4.9534,5.0477,4.9534,4.977,383316.0],["1991-11-19",4.9062,4.9062,4.8118,4.8118,460063.0],["1991-11-20",4.859,4.9534,4.859,4.859,471950.0],["1991-11-21",4.859,5.0477,4.859,5.0477,230865.0],["1991-11-22",4.9534,5.0005,4.859,4.9534,260063.0],["1991-11-25",5.0005,5.0005,4.859,4.859,375600.0],["1991-11-26",4.859,4.9534,4.859,4.9534,93848.0],["1991-11-27",4.9534,4.9534,4.8354,4.8354,170803.0],["1991-11-29",4.8826,4.9534,4.8118,4.8118,51721.0],["1991-12-02",4.8118,5.0477,4.7647,5.0477,88008.0],["1991-12-03",5.0005,5.0949,4.9062,5.0477,78624.0],["1991-12-04",4.9062,5.0005,4.859,4.859,38790.0],["1991-12-05",4.859,4.9534,4.859,4.859,82169.0],["1991-12-06",4.9534,4.9534,4.859,4.859,500730.0],["1991-12-09",4.859,4.9534,4.8354,4.859,495099.0],["1991-12-10",4.859,4.9534,4.859,4.859,335975.0],["1991-12-11",4.859,4.9534,4.8118,4.9062,205422.0],["1991-12-12",4.8118,4.9062,4.7883,4.8118,348697.0],["1991-12-13",4.859,4.859,4.7647,4.859,271533.0],["1991-12-16",4.7647,4.9062,4.7647,4.8118,77789.0],["1991-12-17",4.7647,4.859,4.7647,4.7647,132638.0],["1991-12-18",4.7647,4.8118,4.7411,4.7883,95933.0],["1991-12-19",4.7647,4.8118,4.7647,4.7647,71533.0],["1991-12-20",4.7175,4.8118,4.7175,4.7175,71950.0],["1991-12-23",4.8118,4.9062,4.7175,4.8826,130136.0],["1991-12-24",4.9534,4.9534,4.8118,4.859,65276.0],["1991-12-26",4.859,5.1892,4.859,5.0949,211887.0],["1991-12-27",5.0949,5.3308,5.0949,5.1892,230031.0],["1991-12-30",5.1892,5.2836,5.0949,5.1421,120334.0],["1991-12-31",5.1892,5.3308,5.0949,5.3308,238582.0],["1992-01-02",5.1892,5.2836,5.1421,5.1892,106152.0],["1992-01-03",5.1421,5.3779,5.1421,5.2836,126590.0],["1992-01-06",5.2836,5.4251,5.0005,5.0477,249635.0],["1992-01-07",4.9062,5.0949,4.859,5.0949,344526.0],["1992-01-08",4.9534,5.0477,4.859,5.0477,563921.0],["1992-01-09",4.9534,5.4251,4.9534,5.3779,328259.0],["1992-01-10",5.2836,5.4251,5.2364,5.3779,239208.0],["1992-01-13",5.2836,5.3308,5.1421,5.2836,138478.0],["1992-01-14",5.0949,5.2364,5.0005,5.0477,60271.0],["1992-01-15",5.0477,5.1892,5.0477,5.0477,219604.0],["1992-01-16",5.0477,5.1892,5.0005,5.1421,167466.0],["1992-01-17",5.1421,5.4723,5.1421,5.3308,118457.0],["1992-01-20",5.3308,5.4723,5.2364,5.2364,40042.0],["1992-01-21",5.2364,5.4251,5.1421,5.1421,226069.0],["1992-01-22",5.1421,5.2364,5.0949,5.2364,97602.0],["1992-01-23",5.2836,5.3308,5.1421,5.2836,448801.0],["1992-01-24",5.1421,5.1892,4.9062,5.0477,692388.0],["1992-01-27",5.0949,5.0949,5.0005,5.0477,141606.0],["1992-01-28",5.0477,5.0949,5.0005,5.0477,559124.0],["1992-01-29",5.0477,5.1421,5.0241,5.0477,492805.0],["1992-01-30",5.0477,5.1421,5.0477,5.0477,13139.0],["1992-01-31",5.0477,5.1421,5.0005,5.1421,223775.0],["1992-02-03",5.1421,5.1421,5.0005,5.0005,1095308.0],["1992-02-04",5.1421,5.1892,5.0005,5.1892,897393.0],["1992-02-05",5.2836,5.2836,5.1421,5.2836,1429406.0],["1992-02-06",5.1421,5.2836,5.1421,5.2364,772888.0],["1992-02-07",5.1421,5.2364,5.1421,5.1892,350991.0],["1992-02-10",5.2786,5.2786,5.2311,5.2549,423983.0],["1992-02-11",5.3262,5.3262,5.2786,5.2786,442753.0],["1992-02-12",5.2786,5.3262,5.2786,5.3262,180813.0],["1992-02-13",5.2786,5.3262,5.2786,5.2786,189155.0],["1992-02-14",5.2311,5.3262,5.2311,5.2311,279458.0],["1992-02-18",5.3262,5.3262,5.136,5.136,269864.0],["1992-02-19",5.136,5.2786,5.136,5.2311,423983.0],["1992-02-20",5.2311,5.2786,5.1835,5.2786,263191.0],["1992-02-21",5.1835,5.3262,5.1835,5.2786,334724.0],["1992-02-24",5.2311,5.3262,5.2311,5.2549,91971.0],["1992-02-25",5.2786,5.2786,5.1835,5.2311,185819.0],["1992-02-26",5.2311,5.3262,5.2311,5.2549,178936.0],["1992-02-27",5.2311,5.3262,5.2311,5.2311,153702.0],["1992-02-28",5.2311,5.3262,5.2311,5.2786,601460.0],["1992-03-02",5.2311,5.3262,5.2311,5.2311,165172.0],["1992-03-03",5.2311,5.3262,5.2311,5.2786,627737.0],["1992-03-04",5.2311,5.2786,5.2311,5.2311,127007.0],["1992-03-05",5.2311,5.2786,5.2311,5.2311,396872.0],["1992-03-06",5.2786,5.2786,5.2311,5.2311,371846.0],["1992-03-09",5.2311,5.3262,5.2311,5.2786,178311.0],["1992-03-10",5.2311,5.3262,5.2311,5.2311,130553.0],["1992-03-11",5.2311,5.3262,5.2311,5.3262,256726.0],["1992-03-12",5.2311,5.3262,5.2311,5.2786,82586.0],["1992-03-13",5.2311,5.4689,5.2311,5.4689,538895.0],["1992-03-16",5.4689,5.4689,5.2786,5.2786,193535.0],["1992-03-17",5.2786,5.4213,5.2786,5.3262,86757.0],["1992-03-18",5.3262,5.7066,5.3262,5.6115,279041.0],["1992-03-19",5.564,5.7542,5.564,5.7066,336601.0],["1992-03-20",5.7066,5.8018,5.564,5.564,158707.0],["1992-03-23",5.564,5.564,5.4213,5.4213,72993.0],["1992-03-24",5.5164,5.5164,5.3975,5.4213,366006.0],["1992-03-25",5.4689,5.4689,5.3262,5.35,301773.0],["1992-03-26",5.3738,5.3738,5.2786,5.2786,175600.0],["1992-03-27",5.2786,5.3738,5.2786,5.2786,103441.0],["1992-03-30",5.3262,5.3262,5.2786,5.2786,34411.0],["1992-03-31",5.2786,5.3262,5.2311,5.2311,100521.0],["1992-04-01",5.1835,5.2786,5.1835,5.1835,244004.0],["1992-04-02",5.1835,5.2786,5.1835,5.2311,129718.0],["1992-04-03",5.1835,5.2311,5.136,5.136,82795.0],["1992-04-06",5.136,5.2311,5.136,5.2311,547862.0],["1992-04-07",5.2311,5.2311,5.0409,5.0409,381022.0],["1992-04-08",5.0409,5.136,4.9933,4.9933,115954.0],["1992-04-09",4.9933,5.0884,4.9458,5.0409,126590.0],["1992-04-10",4.9458,5.0409,4.7555,4.7555,161627.0],["1992-04-13",4.8982,4.8982,4.6604,4.8031,163712.0],["1992-04-14",4.7555,4.8506,4.708,4.7555,149948.0],["1992-04-15",4.8031,4.9458,4.708,4.9458,163087.0],["1992-04-16",4.8506,4.9458,4.708,4.708,147237.0],["1992-04-20",4.8031,4.8031,4.3275,4.4226,504484.0],["1992-04-21",4.4226,4.5178,4.28,4.5178,610636.0],["1992-04-22",4.5178,4.6604,4.4226,4.5653,203754.0],["1992-04-23",4.708,4.9458,4.6129,4.8506,218144.0],["1992-04-24",4.9458,4.9458,4.5653,4.5653,216475.0],["1992-04-27",4.5653,4.708,4.5653,4.6129,112617.0],["1992-04-28",4.708,4.708,4.6129,4.6604,108655.0],["1992-04-29",4.7555,4.8506,4.7555,4.8506,122002.0],["1992-04-30",4.8506,4.8506,4.7555,4.8506,45881.0],["1992-05-01",4.9888,4.9888,4.7969,4.8929,367883.0],["1992-05-04",4.749,4.9408,4.749,4.7969,176434.0],["1992-05-05",4.9408,4.9408,4.7969,4.8449,81335.0],["1992-05-06",4.8449,4.9408,4.8449,4.8449,205422.0],["1992-05-07",4.9888,4.9888,4.8449,4.9888,145985.0],["1992-05-08",4.8449,4.9888,4.8449,4.9888,89260.0],["1992-05-11",4.8929,4.9888,4.8449,4.9408,80083.0],["1992-05-12",4.9408,4.9408,4.7969,4.7969,55892.0],["1992-05-13",4.9408,4.9408,4.7969,4.7969,167258.0],["1992-05-14",4.7969,4.9408,4.7969,4.8929,71116.0],["1992-05-15",4.8449,4.8929,4.7489,4.8929,72993.0],["1992-05-18",4.8929,4.8929,4.7969,4.8929,153910.0],["1992-05-19",4.8929,4.9408,4.7969,4.9408,145777.0],["1992-05-20",4.8449,4.9408,4.8449,4.9408,46924.0],["1992-05-21",4.9408,4.9408,4.749,4.7969,160167.0],["1992-05-22",4.7489,4.8449,4.653,4.653,180813.0],["1992-05-26",4.749,4.7729,4.605,4.725,158081.0],["1992-05-27",4.653,4.8449,4.653,4.7969,584776.0],["1992-05-28",4.701,4.8929,4.701,4.8449,110949.0],["1992-05-29",4.8449,4.9408,4.653,4.701,252972.0],["1992-06-01",4.653,4.8449,4.653,4.8449,93014.0],["1992-06-02",4.7489,4.9408,4.7489,4.8689,277789.0],["1992-06-03",4.9408,4.9888,4.8449,4.9168,171846.0],["1992-06-04",4.8929,4.9888,4.8929,4.8929,92596.0],["1992-06-05",4.9408,4.9408,4.8929,4.8929,116371.0],["1992-06-08",4.8929,4.9888,4.8929,4.8929,45047.0],["1992-06-09",4.8929,4.9888,4.749,4.7729,592075.0],["1992-06-10",4.749,4.8449,4.749,4.7729,94682.0],["1992-06-11",4.8449,4.8449,4.749,4.749,34202.0],["1992-06-12",4.8449,4.8449,4.749,4.749,42961.0],["1992-06-15",4.749,4.8449,4.749,4.749,59437.0],["1992-06-16",4.749,4.8449,4.749,4.749,390615.0],["1992-06-17",4.749,4.8449,4.749,4.749,275495.0],["1992-06-18",4.7969,4.7969,4.5091,4.5811,196246.0],["1992-06-19",4.5571,4.653,4.5571,4.653,28989.0],["1992-06-22",4.5571,4.653,4.5091,4.5091,102190.0],["1992-06-23",4.653,4.653,4.5091,4.605,72367.0],["1992-06-24",4.5091,4.605,4.5091,4.5571,72784.0],["1992-06-25",4.653,4.653,4.3652,4.5091,96142.0],["1992-06-26",4.5091,4.5091,4.3652,4.4611,37331.0],["1992-06-29",4.5091,4.701,4.4132,4.701,63816.0],["1992-06-30",4.701,4.7969,4.605,4.7969,334724.0],["1992-07-01",4.653,4.7969,4.653,4.7969,36496.0],["1992-07-02",4.7729,4.7729,4.5091,4.5571,128467.0],["1992-07-06",4.4611,4.605,4.4611,4.5091,75912.0],["1992-07-07",4.605,4.605,4.5091,4.5091,150156.0],["1992-07-08",4.5091,4.605,4.5091,4.5331,104067.0],["1992-07-09",4.5091,4.605,4.5091,4.605,72784.0],["1992-07-10",4.5091,4.605,4.5091,4.5091,67570.0],["1992-07-13",4.5091,4.605,4.5091,4.5331,195829.0],["1992-07-14",4.5571,4.5571,4.4132,4.5091,202920.0],["1992-07-15",4.5091,4.605,4.4132,4.4611,85714.0],["1992-07-16",4.4132,4.605,4.3652,4.5571,258603.0],["1992-07-17",4.5571,4.5571,4.4132,4.5571,30865.0],["1992-07-20",4.5091,4.5571,4.4132,4.4132,61731.0],["1992-07-21",4.5091,4.5091,4.1733,4.2213,488008.0],["1992-07-22",4.3172,4.3172,4.2213,4.3172,159333.0],["1992-07-23",4.3172,4.3172,4.2213,4.3172,249426.0],["1992-07-24",4.3172,4.3172,4.1733,4.2693,517205.0],["1992-07-27",4.1733,4.3172,4.1733,4.2693,95516.0],["1992-07-28",4.4132,4.4611,4.3172,4.4132,233994.0],["1992-07-29",4.3172,4.4611,4.3172,4.3172,32325.0],["1992-07-30",4.4132,4.4132,4.3172,4.4132,36079.0],["1992-07-31",4.4558,4.4558,4.3589,4.4074,75495.0],["1992-08-03",4.3589,4.4558,4.3589,4.3589,32117.0],["1992-08-04",4.4558,4.4558,4.3589,4.4558,31283.0],["1992-08-05",4.3589,4.4558,4.3589,4.4074,78832.0],["1992-08-06",4.3589,4.4074,4.3105,4.3589,87800.0],["1992-08-07",4.3589,4.3589,4.2621,4.3105,116997.0],["1992-08-10",4.2621,4.3589,4.2621,4.2621,101564.0],["1992-08-11",4.3105,4.3589,4.2621,4.3347,354536.0],["1992-08-12",4.3105,4.4074,4.2621,4.3589,234202.0],["1992-08-13",4.2621,4.4074,4.2621,4.3105,158290.0],["1992-08-14",4.3105,4.4074,4.3105,4.3347,213973.0],["1992-08-17",4.3105,4.4558,4.2621,4.4074,254849.0],["1992-08-18",4.4558,4.4558,4.3589,4.4074,50052.0],["1992-08-19",4.3589,4.4074,4.3589,4.3589,86966.0],["1992-08-20",4.3589,4.4074,4.3105,4.3589,208342.0],["1992-08-21",4.3105,4.4074,4.2621,4.3347,24400.0],["1992-08-24",4.2621,4.4074,4.2621,4.2621,131178.0],["1992-08-25",4.2621,4.4074,4.2136,4.2621,81335.0],["1992-08-26",4.2863,4.3105,4.2136,4.2136,305318.0],["1992-08-27",4.2621,4.3589,4.2136,4.2863,102398.0],["1992-08-28",4.3105,4.3105,4.2136,4.2863,40667.0],["1992-08-31",4.2136,4.3589,4.2136,4.3589,83629.0],["1992-09-01",4.3589,4.3589,4.2621,4.3589,44838.0],["1992-09-02",4.2863,4.3589,4.2621,4.3347,148071.0],["1992-09-03",4.2621,4.4074,4.2621,4.3589,209385.0],["1992-09-04",4.4074,4.4074,4.3105,4.3105,30240.0],["1992-09-08",4.3105,4.4558,4.3105,4.4558,223775.0],["1992-09-09",4.4074,4.5042,4.4074,4.4074,155162.0],["1992-09-10",4.4074,4.4558,4.4074,4.4074,379979.0],["1992-09-11",4.4074,4.4558,4.2621,4.3105,276121.0],["1992-09-14",4.3105,4.4558,4.3105,4.4316,339729.0],["1992-09-15",4.4558,4.6011,4.3589,4.5042,137226.0],["1992-09-16",4.5042,4.6011,4.5042,4.5042,44004.0],["1992-09-17",4.6495,4.6495,4.5042,4.5042,57143.0],["1992-09-18",4.5042,4.6011,4.4558,4.5042,138478.0],["1992-09-21",4.6011,4.6011,4.5042,4.6011,173097.0],["1992-09-22",4.5042,4.6011,4.5042,4.5527,124922.0],["1992-09-23",4.5042,4.5527,4.4558,4.5527,87383.0],["1992-09-24",4.5527,4.5527,4.3589,4.4074,221481.0],["1992-09-25",4.3589,4.4074,4.2621,4.3105,72993.0],["1992-09-28",4.2621,4.3589,4.2621,4.3589,223149.0],["1992-09-29",4.2621,4.3589,4.2621,4.3589,52346.0],["1992-09-30",4.2621,4.4558,4.2621,4.4558,100313.0],["1992-10-01",4.3105,4.4558,4.3105,4.4558,71741.0],["1992-10-02",4.3589,4.4558,4.3589,4.4074,44630.0],["1992-10-05",4.3589,4.4074,4.2621,4.3105,313243.0],["1992-10-06",4.2621,4.3589,4.2621,4.3589,34411.0],["1992-10-07",4.2621,4.3589,4.2621,4.3347,289885.0],["1992-10-08",4.3589,4.4074,4.2621,4.2621,62357.0],["1992-10-09",4.2621,4.3589,4.2621,4.3589,28154.0],["1992-10-12",4.2621,4.3589,4.2621,4.3105,57769.0],["1992-10-13",4.3105,4.3589,4.2621,4.3589,71950.0],["1992-10-14",4.3589,4.3589,4.2621,4.3105,29614.0],["1992-10-15",4.1652,4.3589,4.1652,4.3105,101773.0],["1992-10-16",4.3105,4.4074,4.3105,4.3589,94473.0],["1992-10-19",4.4074,4.5042,4.3589,4.3831,83837.0],["1992-10-20",4.3589,4.4558,4.3589,4.4558,207299.0],["1992-10-21",4.4074,4.4558,4.3589,4.4074,46507.0],["1992-10-22",4.3589,4.4558,4.3589,4.3589,33994.0],["1992-10-23",4.3589,4.3589,4.2136,4.2136,319291.0],["1992-10-26",4.2621,4.3105,4.2136,4.3105,168300.0],["1992-10-27",4.2136,4.3105,4.2136,4.2621,95933.0],["1992-10-28",4.3105,4.3105,4.2136,4.2621,446090.0],["1992-10-29",4.2621,4.5042,4.2621,4.3589,123462.0],["1992-10-30",4.3531,4.4509,4.3041,4.3041,172471.0],["1992-11-02",4.3041,4.402,4.3041,4.3041,197706.0],["1992-11-03",4.3041,4.402,4.3041,4.3531,83629.0],["1992-11-04",4.402,4.402,4.2552,4.2552,405422.0],["1992-11-05",4.2552,4.3531,4.2552,4.3531,28571.0],["1992-11-06",4.3531,4.3531,4.2552,4.2552,112617.0],["1992-11-09",4.2552,4.3531,4.2063,4.2063,78624.0],["1992-11-10",4.3041,4.3041,4.2063,4.3041,259437.0],["1992-11-11",4.2063,4.3041,4.2063,4.3041,200000.0],["1992-11-12",4.3041,4.4509,4.2063,4.3041,172054.0],["1992-11-13",4.4509,4.4509,4.3041,4.4509,140772.0],["1992-11-16",4.3041,4.4509,4.3041,4.402,122002.0],["1992-11-17",4.402,4.5487,4.402,4.4753,50678.0],["1992-11-18",4.402,4.5487,4.402,4.4509,294056.0],["1992-11-19",4.4509,4.5487,4.4509,4.4753,108655.0],["1992-11-20",4.4509,4.7932,4.4509,4.671,359958.0],["1992-11-23",4.6465,4.6954,4.4998,4.6465,81752.0],["1992-11-24",4.6465,4.6465,4.4998,4.5976,66736.0],["1992-11-25",4.5976,4.5976,4.402,4.4509,255266.0],["1992-11-27",4.402,4.4998,4.402,4.402,160584.0],["1992-11-30",4.4753,4.4998,4.402,4.4998,207716.0],["1992-12-01",4.402,4.5487,4.402,4.402,296142.0],["1992-12-02",4.402,4.6465,4.402,4.5487,421898.0],["1992-12-03",4.4998,4.5976,4.4998,4.4998,79041.0],["1992-12-04",4.4998,4.6465,4.4998,4.5976,114494.0],["1992-12-07",4.5487,4.6465,4.4509,4.4509,224818.0],["1992-12-08",4.5487,4.6465,4.4509,4.5487,182690.0],["1992-12-09",4.5976,4.5976,4.4998,4.4998,43796.0],["1992-12-10",4.4998,4.5976,4.4998,4.4998,125756.0],["1992-12-11",4.5976,4.5976,4.4998,4.5976,150991.0],["1992-12-14",4.4998,4.6954,4.4998,4.5976,283003.0],["1992-12-15",4.5487,4.6954,4.5487,4.6954,84880.0],["1992-12-16",4.6954,4.6954,4.5487,4.6954,240876.0],["1992-12-17",4.6954,4.7443,4.5732,4.6954,109281.0],["1992-12-18",4.7932,4.8422,4.6465,4.8422,362878.0],["1992-12-21",4.6954,4.8422,4.6954,4.6954,127842.0],["1992-12-22",4.6954,4.8422,4.6954,4.8422,209385.0],["1992-12-23",4.7443,4.94,4.7443,4.8422,100104.0],["1992-12-24",4.7443,4.7932,4.7443,4.7443,15016.0],["1992-12-28",4.7443,4.8422,4.6954,4.6954,159541.0],["1992-12-29",4.6465,4.7443,4.5487,4.6954,72576.0],["1992-12-30",4.5487,4.7932,4.5487,4.6954,134932.0],["1992-12-31",4.7443,4.8422,4.6954,4.8422,124296.0],["1993-01-04",4.7443,4.8422,4.7443,4.7443,188947.0],["1993-01-05",4.8422,4.8422,4.6465,4.7443,164338.0],["1993-01-06",4.7932,4.7932,4.6465,4.7932,183525.0],["1993-01-07",4.6954,4.7932,4.6465,4.6465,71533.0],["1993-01-08",4.6465,4.6465,4.402,4.5487,651929.0],["1993-01-11",4.5487,4.5487,4.4509,4.5487,97602.0],["1993-01-12",4.5487,4.5487,4.4509,4.5487,123045.0],["1993-01-13",4.4509,4.5487,4.402,4.5487,230240.0],["1993-01-14",4.4753,4.5487,4.402,4.5242,68196.0],["1993-01-15",4.402,4.5976,4.402,4.5976,259645.0],["1993-01-18",4.4998,4.5976,4.4998,4.4998,23566.0],["1993-01-19",4.4998,4.7932,4.4998,4.7932,143691.0],["1993-01-20",4.6465,4.7932,4.6465,4.6465,20438.0],["1993-01-21",4.6465,4.7932,4.6465,4.6465,205214.0],["1993-01-22",4.7443,4.7443,4.5487,4.5487,194995.0],["1993-01-25",4.6465,4.7443,4.5487,4.6954,115120.0],["1993-01-26",4.6465,4.8422,4.6465,4.7932,123045.0],["1993-01-27",4.8422,4.8422,4.6954,4.7932,102190.0],["1993-01-28",4.6954,4.7443,4.5976,4.6954,310323.0],["1993-01-29",4.6954,4.6954,4.5731,4.6465,434619.0],["1993-02-01",4.5976,4.6465,4.5487,4.5732,132013.0],["1993-02-02",4.5487,4.6465,4.5487,4.6465,510532.0],["1993-02-03",4.6465,4.6465,4.5487,4.6465,91554.0],["1993-02-04",4.6954,4.6954,4.5976,4.5976,334932.0],["1993-02-05",4.5976,4.6954,4.5976,4.5976,295308.0],["1993-02-08",4.6411,4.7398,4.6411,4.6411,206465.0],["1993-02-09",4.6411,4.7398,4.6411,4.6411,344526.0],["1993-02-10",4.6411,4.7892,4.6411,4.7892,83629.0],["1993-02-11",4.7892,4.7892,4.6411,4.7892,161418.0],["1993-02-12",4.7892,4.7892,4.6904,4.7645,143691.0],["1993-02-16",4.6904,4.8385,4.5917,4.5917,200000.0],["1993-02-17",4.5917,4.7398,4.5917,4.6411,112409.0],["1993-02-18",4.5917,4.7398,4.5917,4.6164,242961.0],["1993-02-19",4.7398,4.7398,4.5917,4.6904,67362.0],["1993-02-22",4.6904,4.6904,4.5917,4.6411,99479.0],["1993-02-23",4.5917,4.6904,4.4929,4.5423,290719.0],["1993-02-24",4.6411,4.8385,4.5423,4.6904,205422.0],["1993-02-25",4.7892,4.7892,4.6904,4.6904,180188.0],["1993-02-26",4.7398,4.7892,4.6904,4.7892,52346.0],["1993-03-01",4.6904,4.8385,4.6904,4.7398,154536.0],["1993-03-02",4.8385,4.8385,4.7398,4.7645,265693.0],["1993-03-03",4.7398,4.8385,4.6411,4.7398,408133.0],["1993-03-04",4.6411,4.7892,4.6411,4.6904,173723.0],["1993-03-05",4.6411,4.7398,4.6411,4.7398,289051.0],["1993-03-08",4.6411,4.7398,4.6411,4.6411,105318.0],["1993-03-09",4.6904,4.7892,4.6904,4.7892,90511.0],["1993-03-10",4.7892,4.7892,4.6411,4.7398,120125.0],["1993-03-11",4.6411,4.7398,4.6411,4.6411,163712.0],["1993-03-12",4.6411,4.7398,4.6411,4.7398,110532.0],["1993-03-15",4.7398,4.7398,4.6411,4.7398,38165.0],["1993-03-16",4.7398,4.7398,4.6411,4.7151,29197.0],["1993-03-17",4.7398,4.7398,4.6411,4.7398,152242.0],["1993-03-18",4.6904,4.8385,4.6904,4.7892,78624.0],["1993-03-19",4.8385,4.8385,4.6904,4.7398,68613.0],["1993-03-22",4.6904,4.8385,4.6904,4.7398,338060.0],["1993-03-23",4.7892,4.8385,4.6904,4.7398,678624.0],["1993-03-24",4.7892,4.7892,4.6904,4.6904,267153.0],["1993-03-25",4.6904,4.7892,4.6411,4.6411,141814.0],["1993-03-26",4.6411,4.7892,4.5423,4.5917,417518.0],["1993-03-29",4.5423,4.7398,4.5423,4.6904,134932.0],["1993-03-30",4.6411,4.8879,4.6411,4.7398,277998.0],["1993-03-31",4.7398,4.8879,4.7398,4.8879,82795.0],["1993-04-01",4.8385,4.8385,4.7398,4.8385,76330.0],["1993-04-02",4.7398,4.8385,4.6904,4.7645,144734.0],["1993-04-05",4.6904,4.8385,4.6904,4.6904,83837.0],["1993-04-06",4.7398,4.8385,4.7398,4.7398,86340.0],["1993-04-07",4.7398,4.7892,4.6904,4.7892,69239.0],["1993-04-08",4.6904,4.7892,4.6904,4.6904,46090.0],["1993-04-12",4.6904,4.8385,4.6904,4.6904,397080.0],["1993-04-13",4.6904,4.8385,4.6904,4.7151,282795.0],["1993-04-14",4.6904,4.7892,4.6904,4.7892,238582.0],["1993-04-15",4.7398,4.8879,4.7398,4.8879,124296.0],["1993-04-16",4.7892,4.8879,4.7892,4.7892,238582.0],["1993-04-19",4.7892,4.9867,4.7892,4.8385,119708.0],["1993-04-20",4.7892,4.8879,4.6904,4.7398,145777.0],["1993-04-21",4.7892,4.8385,4.6904,4.7398,68822.0],["1993-04-22",4.7398,4.8385,4.7398,4.8385,95516.0],["1993-04-23",4.7398,4.8879,4.7398,4.7398,62148.0],["1993-04-26",4.7398,4.9867,4.7398,4.7892,226903.0],["1993-04-27",4.7892,4.8879,4.7892,4.8879,100938.0],["1993-04-28",4.7892,4.8879,4.7892,4.8632,60063.0],["1993-04-29",4.8385,4.9867,4.7892,4.9373,203337.0],["1993-04-30",4.9811,5.1306,4.9811,5.1306,240042.0],["1993-05-03",5.0309,5.2302,5.0309,5.2302,133055.0],["1993-05-04",5.0807,5.2302,5.0807,5.2302,98019.0],["1993-05-05",5.0807,5.4294,5.0807,5.3298,355787.0],["1993-05-06",5.3298,5.4294,5.3298,5.3796,123670.0],["1993-05-07",5.3298,5.4792,5.3298,5.3796,418352.0],["1993-05-10",5.4792,5.4792,5.1804,5.3298,79041.0],["1993-05-11",5.28,5.3796,5.1804,5.3298,114494.0],["1993-05-12",5.28,5.3796,5.2302,5.28,98227.0],["1993-05-13",5.2302,5.3796,5.2302,5.2551,61731.0],["1993-05-14",5.2302,5.3796,5.1804,5.1804,99896.0],["1993-05-17",5.1804,5.3298,5.1804,5.28,152242.0],["1993-05-18",5.2302,5.28,5.1804,5.2302,120959.0],["1993-05-19",5.2302,5.4294,5.1804,5.3796,103233.0],["1993-05-20",5.4294,5.4294,5.28,5.4045,451929.0],["1993-05-21",5.3298,5.4294,5.1804,5.2302,174765.0],["1993-05-24",5.2302,5.3298,5.1804,5.3298,36079.0],["1993-05-25",5.3796,5.3796,5.2302,5.2551,104484.0],["1993-05-26",5.28,5.3796,5.2302,5.2302,56309.0],["1993-05-27",5.3796,5.3796,5.2302,5.28,56726.0],["1993-05-28",5.28,5.3796,5.28,5.3796,48592.0],["1993-06-01",5.28,5.4294,5.28,5.3547,229823.0],["1993-06-02",5.3298,5.4294,5.3298,5.4045,47341.0],["1993-06-03",5.4294,5.4792,5.3298,5.4792,592909.0],["1993-06-04",5.4792,5.4792,5.3298,5.3796,202503.0],["1993-06-07",5.3298,5.4294,5.28,5.3298,196455.0],["1993-06-08",5.28,5.3796,5.28,5.28,148071.0],["1993-06-09",5.28,5.4294,5.28,5.3796,187904.0],["1993-06-10",5.3298,5.5789,5.3298,5.4294,354327.0],["1993-06-11",5.4294,5.529,5.4294,5.4792,166423.0],["1993-06-14",5.529,5.529,5.4294,5.4294,86757.0],["1993-06-15",5.28,5.28,5.2302,5.28,82169.0],["1993-06-16",5.2302,5.3298,5.2302,5.2551,97602.0],["1993-06-17",5.3298,5.3796,5.2302,5.3049,128467.0],["1993-06-18",5.28,5.3796,5.28,5.28,104067.0],["1993-06-21",5.28,5.3796,5.28,5.28,109281.0],["1993-06-22",5.3298,5.3298,5.2302,5.2302,399583.0],["1993-06-23",5.2302,5.3298,5.1804,5.1804,154536.0],["1993-06-24",5.1804,5.28,5.1804,5.1804,50678.0],["1993-06-25",5.28,5.28,5.1804,5.1804,48592.0],["1993-06-28",5.1804,5.28,5.1804,5.1804,131178.0],["1993-06-29",5.1804,5.28,5.1306,5.1306,132847.0],["1993-06-30",5.1306,5.2302,5.1306,5.1306,228571.0],["1993-07-01",5.2053,5.2302,5.1306,5.1804,151616.0],["1993-07-02",5.1804,5.28,5.1804,5.28,226694.0],["1993-07-06",5.1804,5.28,5.1804,5.2302,132221.0],["1993-07-07",5.1804,5.3298,5.1804,5.3298,161835.0],["1993-07-08",5.3298,5.3298,5.2302,5.2302,43379.0],["1993-07-09",5.28,5.3796,5.2302,5.3796,100521.0],["1993-07-12",5.28,5.4294,5.2302,5.2302,80083.0],["1993-07-13",5.2302,5.3796,5.1804,5.2053,403962.0],["1993-07-14",5.1804,5.3298,5.1804,5.28,563087.0],["1993-07-15",5.1804,5.28,4.9811,4.9811,161627.0],["1993-07-16",5.006,5.0807,4.9811,4.9811,154536.0],["1993-07-19",5.0807,5.0807,4.9811,5.006,116371.0],["1993-07-20",4.9811,5.0309,4.9811,4.9811,177477.0],["1993-07-21",4.9313,5.0807,4.9313,4.9811,83003.0],["1993-07-22",4.9811,5.0807,4.9313,4.9313,100938.0],["1993-07-23",4.9313,5.0309,4.8815,4.8815,115120.0],["1993-07-26",4.9562,4.9811,4.8815,4.8815,55892.0],["1993-07-27",4.8815,4.9811,4.8815,4.9064,58603.0],["1993-07-28",4.8815,4.9811,4.8815,4.8815,96767.0],["1993-07-29",4.8815,4.9811,4.8815,4.9313,77789.0],["1993-07-30",4.9253,5.0258,4.9253,4.9253,232742.0],["1993-08-02",4.9253,5.0761,4.9253,5.0761,208759.0],["1993-08-03",4.9253,5.0761,4.9253,4.9253,10845.0],["1993-08-04",4.9253,5.0761,4.9253,5.0007,92805.0],["1993-08-05",4.9755,5.1263,4.9755,4.9755,1089468.0],["1993-08-06",4.9755,5.1263,4.9755,5.0509,161210.0],["1993-08-09",5.1263,5.1263,4.9755,5.1263,150156.0],["1993-08-10",5.1263,5.1263,4.9755,4.9755,116371.0],["1993-08-11",4.9755,5.1263,4.9755,4.9755,133681.0],["1993-08-12",5.1263,5.1263,5.0258,5.0761,104067.0],["1993-08-13",5.0761,5.1766,5.0258,5.0761,246298.0],["1993-08-16",5.0761,5.1766,5.0761,5.0761,86966.0],["1993-08-17",5.0761,5.2268,5.0258,5.1012,109698.0],["1993-08-18",5.1263,5.1263,5.0258,5.0258,150991.0],["1993-08-19",5.0258,5.1263,4.9755,5.0258,76538.0],["1993-08-20",4.9755,5.1263,4.875,4.9755,204171.0],["1993-08-23",4.9253,5.0258,4.9253,4.9253,207091.0],["1993-08-24",4.9253,5.0258,4.875,5.0258,147445.0],["1993-08-25",5.0258,5.0258,4.8499,4.9002,499896.0],["1993-08-26",4.875,5.0258,4.8248,4.8248,147445.0],["1993-08-27",4.8248,4.9755,4.7243,4.7243,435454.0],["1993-08-30",4.674,4.7745,4.674,4.674,392701.0],["1993-08-31",4.674,4.8248,4.674,4.7745,241084.0],["1993-09-01",4.674,4.7745,4.674,4.7243,273618.0],["1993-09-02",4.7243,4.7745,4.674,4.674,333055.0],["1993-09-03",4.7745,4.7745,4.6237,4.674,125339.0],["1993-09-07",4.7745,4.7745,4.674,4.674,52555.0],["1993-09-08",4.674,4.7745,4.674,4.674,94056.0],["1993-09-09",4.674,4.7745,4.674,4.7745,93014.0],["1993-09-10",4.7243,4.875,4.674,4.8248,417727.0],["1993-09-13",4.7745,4.875,4.7745,4.7996,190615.0],["1993-09-14",4.875,4.875,4.7243,4.7243,230031.0],["1993-09-15",4.7243,4.8248,4.7243,4.7243,80083.0],["1993-09-16",4.7745,4.875,4.7745,4.8248,170177.0],["1993-09-17",4.7243,4.8248,4.7243,4.7745,90302.0],["1993-09-20",4.7745,4.875,4.7745,4.7745,103650.0],["1993-09-21",4.7745,4.875,4.674,4.7243,259645.0],["1993-09-22",4.7745,4.7745,4.674,4.674,85714.0],["1993-09-23",4.674,4.875,4.674,4.7745,78624.0],["1993-09-24",4.7243,4.875,4.7243,4.7243,65485.0],["1993-09-27",4.7243,4.875,4.7243,4.7745,54640.0],["1993-09-28",4.7745,4.875,4.7243,4.8248,94265.0],["1993-09-29",4.7745,4.875,4.7745,4.875,61731.0],["1993-09-30",4.875,4.875,4.7745,4.8248,116371.0],["1993-10-01",4.7745,4.875,4.7745,4.7745,211470.0],["1993-10-04",4.7745,4.875,4.7745,4.7745,588530.0],["1993-10-05",4.7243,4.8248,4.6237,4.674,258394.0],["1993-10-06",4.674,4.7243,4.674,4.674,360792.0],["1993-10-07",4.674,4.7745,4.674,4.7745,197914.0],["1993-10-08",4.7243,4.8248,4.7243,4.7243,78415.0],["1993-10-11",4.7243,4.8248,4.7243,4.7745,79875.0],["1993-10-12",4.8248,4.8248,4.7243,4.7243,32534.0],["1993-10-13",4.7243,4.8248,4.7243,4.8248,188321.0],["1993-10-14",4.7243,4.8248,4.7243,4.7996,95308.0],["1993-10-15",4.7243,4.8248,4.7243,4.8248,80918.0],["1993-10-18",4.7243,4.8248,4.7243,4.7243,180605.0],["1993-10-19",4.7243,4.8248,4.7243,4.7243,135141.0],["1993-10-20",4.7243,4.8248,4.7243,4.7243,1722002.0],["1993-10-21",4.674,4.8248,4.674,4.674,60897.0],["1993-10-22",4.8248,4.8248,4.6237,4.6237,366006.0],["1993-10-25",4.6237,4.7243,4.6237,4.674,1989990.0],["1993-10-26",4.7243,4.7745,4.6237,4.6991,120959.0],["1993-10-27",4.674,4.7745,4.674,4.7745,553910.0],["1993-10-28",4.7745,4.7745,4.674,4.674,61314.0],["1993-10-29",4.7745,4.875,4.674,4.7745,350156.0],["1993-11-01",4.7745,4.875,4.7745,4.7745,406257.0],["1993-11-02",4.7745,4.875,4.7745,4.8248,653806.0],["1993-11-03",4.875,4.875,4.7243,4.8248,299896.0],["1993-11-04",4.8248,4.8248,4.674,4.674,1330553.0],["1993-11-05",4.674,4.7745,4.674,4.674,91762.0],["1993-11-08",4.7745,4.7745,4.674,4.7745,15641.0],["1993-11-09",4.7745,4.7745,4.674,4.674,177894.0],["1993-11-10",4.7745,4.7745,4.674,4.7745,79249.0],["1993-11-11",4.7745,4.7745,4.674,4.674,1635871.0],["1993-11-12",4.674,4.7745,4.674,4.7745,325965.0],["1993-11-15",4.674,4.9253,4.674,4.875,162878.0],["1993-11-16",4.8248,4.9253,4.8248,4.875,601877.0],["1993-11-17",4.8248,5.0258,4.8248,4.9253,281335.0],["1993-11-18",4.9755,5.0761,4.9755,5.0761,75078.0],["1993-11-19",5.0761,5.0761,4.9755,5.0761,137435.0],["1993-11-22",4.9755,5.0761,4.9253,4.9253,132221.0],["1993-11-23",5.0761,5.0761,4.9253,5.0258,94473.0],["1993-11-24",4.9755,5.0761,4.9755,5.0258,37331.0],["1993-11-26",4.9755,5.0761,4.9755,5.0258,47758.0],["1993-11-29",5.0761,5.0761,4.9253,4.9253,56309.0],["1993-11-30",4.9253,5.0258,4.9253,4.9253,280918.0],["1993-12-01",4.9253,5.0258,4.875,5.0258,78624.0],["1993-12-02",4.875,5.0258,4.875,4.9253,120751.0],["1993-12-03",4.875,4.9755,4.875,4.9755,100521.0],["1993-12-06",4.9755,4.9755,4.8248,4.8248,142023.0],["1993-12-07",4.8248,4.9755,4.8248,4.9253,143274.0],["1993-12-08",4.875,4.9755,4.875,4.9755,545985.0],["1993-12-09",4.875,5.0761,4.875,4.9253,111783.0],["1993-12-10",5.0761,5.1766,4.9253,5.1766,320125.0],["1993-12-13",5.0761,5.1766,5.0258,5.1263,76330.0],["1993-12-14",5.0258,5.1766,5.0258,5.0761,82795.0],["1993-12-15",5.0761,5.1766,5.0258,5.1766,462774.0],["1993-12-16",5.1766,5.1766,5.0761,5.1766,272367.0],["1993-12-17",5.1766,5.2268,5.0761,5.0761,496142.0],["1993-12-20",5.0761,5.1263,5.0761,5.1263,452555.0],["1993-12-21",5.0761,5.1766,5.0761,5.1766,119082.0],["1993-12-22",5.0761,5.1766,5.0761,5.1012,49635.0],["1993-12-23",5.0761,5.1766,5.0761,5.1766,109072.0],["1993-12-27",5.0761,5.2268,5.0761,5.0761,42544.0],["1993-12-28",5.0761,5.2268,5.0761,5.2268,254432.0],["1993-12-29",5.0761,5.3273,5.0761,5.2771,110949.0],["1993-12-30",5.1766,5.2771,5.1766,5.2268,115537.0],["1993-12-31",5.1766,5.3776,5.1766,5.3776,151408.0],["1994-01-03",5.2268,5.3273,5.2268,5.3273,651929.0],["1994-01-04",5.2771,5.3776,5.2771,5.3776,51721.0],["1994-01-05",5.2771,5.3776,5.2771,5.2771,200209.0],["1994-01-06",5.2771,5.4781,5.2771,5.4781,214599.0],["1994-01-07",5.4279,5.6792,5.4279,5.6289,472784.0],["1994-01-10",5.6792,5.6792,5.5786,5.6038,266945.0],["1994-01-11",5.5284,5.6289,5.5032,5.5786,220021.0],["1994-01-12",5.5786,5.6289,5.4781,5.6289,110323.0],["1994-01-13",5.5284,5.5284,5.3776,5.5284,199166.0],["1994-01-14",5.3776,5.5284,5.3273,5.4027,86131.0],["1994-01-17",5.3273,5.4781,5.3273,5.3273,11887.0],["1994-01-18",5.3273,5.4781,5.2771,5.2771,154953.0],["1994-01-19",5.3273,5.4279,5.2268,5.3776,159958.0],["1994-01-20",5.3273,5.4279,5.3273,5.4279,419604.0],["1994-01-21",5.4279,5.4279,5.3525,5.3776,182273.0],["1994-01-24",5.3776,5.4279,5.3273,5.3776,54223.0],["1994-01-25",5.4279,5.4781,5.3776,5.453,498019.0],["1994-01-26",5.4279,5.4781,5.2771,5.3776,202086.0],["1994-01-27",5.3776,5.4279,5.3273,5.3776,59645.0],["1994-01-28",5.3776,5.4279,5.3273,5.3776,137852.0],["1994-01-31",5.3273,5.3776,5.2268,5.3273,160167.0],["1994-02-01",5.2268,5.3776,5.2268,5.3525,201460.0],["1994-02-02",5.2771,5.3776,5.2771,5.2771,205631.0],["1994-02-03",5.3776,5.3776,5.2771,5.3776,232742.0],["1994-02-04",5.3776,5.3776,5.2771,5.3776,568509.0],["1994-02-07",5.2268,5.3273,5.2268,5.2268,188947.0],["1994-02-08",5.2268,5.3273,5.2268,5.2268,61105.0],["1994-02-09",5.3273,5.3273,5.2268,5.3022,185401.0],["1994-02-10",5.2771,5.3776,5.2771,5.3273,200209.0],["1994-02-11",5.2771,5.3776,5.2771,5.3022,27737.0],["1994-02-14",5.3215,5.4228,5.2708,5.2708,332221.0],["1994-02-15",5.2201,5.3722,5.1188,5.1188,172888.0],["1994-02-16",5.1188,5.2201,5.0681,5.2201,119917.0],["1994-02-17",5.0681,5.2201,5.0681,5.2201,79041.0],["1994-02-18",5.0681,5.2201,5.0681,5.1188,36288.0],["1994-02-22",5.0681,5.2201,5.0681,5.1441,374140.0],["1994-02-23",5.0681,5.2201,5.0681,5.0681,82169.0],["1994-02-24",5.0681,5.2201,5.0681,5.1441,91345.0],["1994-02-25",5.0681,5.2201,5.0681,5.1188,42544.0],["1994-02-28",5.1694,5.3215,5.1188,5.1694,79041.0],["1994-03-01",5.1694,5.3215,5.0681,5.2201,216893.0],["1994-03-02",5.0681,5.2708,4.9921,5.2455,259228.0],["1994-03-03",5.2201,5.4228,5.2201,5.3468,226903.0],["1994-03-04",5.3215,5.4228,5.2708,5.3722,137852.0],["1994-03-07",5.2201,5.2961,5.1188,5.1441,167049.0],["1994-03-08",5.1188,5.2201,5.1188,5.1694,47550.0],["1994-03-09",5.1188,5.2201,5.1188,5.2201,19395.0],["1994-03-10",5.1441,5.2201,5.1188,5.1694,124505.0],["1994-03-11",5.1188,5.2708,5.1188,5.2201,87383.0],["1994-03-14",5.2201,5.4228,5.1694,5.3215,64442.0],["1994-03-15",5.3215,5.4228,5.3215,5.3215,74870.0],["1994-03-16",5.3215,5.3722,5.2201,5.3722,102190.0],["1994-03-17",5.2201,5.4735,5.2201,5.3722,83629.0],["1994-03-18",5.4735,5.5749,5.4228,5.4735,177685.0],["1994-03-21",5.4735,5.5242,5.4228,5.5242,91137.0],["1994-03-22",5.4228,5.5242,5.3722,5.3722,275078.0],["1994-03-23",5.4735,5.4735,5.2708,5.3722,198123.0],["1994-03-24",5.4228,5.4228,5.3215,5.3215,86131.0],["1994-03-25",5.3215,5.4228,5.3215,5.3722,125130.0],["1994-03-28",5.3215,5.4228,5.1694,5.1948,169552.0],["1994-03-29",5.3215,5.3215,5.1188,5.1441,72993.0],["1994-03-30",5.0681,5.1694,5.0174,5.1188,163712.0],["1994-03-31",5.1188,5.1188,5.0174,5.1188,295725.0],["1994-04-04",4.916,5.1188,4.916,4.9921,179353.0],["1994-04-05",4.9667,5.1188,4.9667,5.0174,113034.0],["1994-04-06",5.1188,5.1188,5.0174,5.1188,46924.0],["1994-04-07",5.0174,5.1188,5.0174,5.1188,25652.0],["1994-04-08",5.0174,5.1188,5.0174,5.0681,125965.0],["1994-04-11",5.0174,5.1188,5.0174,5.0681,38790.0],["1994-04-12",5.0174,5.1188,5.0174,5.1188,209176.0],["1994-04-13",5.0174,5.1188,5.0174,5.0174,85714.0],["1994-04-14",5.1188,5.1188,5.0174,5.0681,121794.0],["1994-04-15",5.1188,5.1188,5.0174,5.1188,111366.0],["1994-04-18",5.0174,5.1188,5.0174,5.1188,53806.0],["1994-04-19",5.0174,5.1188,5.0174,5.1188,9802.0],["1994-04-20",5.1188,5.1188,4.9667,4.9667,120334.0],["1994-04-21",5.0174,5.0174,4.9667,4.9667,18561.0],["1994-04-22",4.9667,5.0174,4.9414,4.9667,103024.0],["1994-04-25",4.9667,5.0681,4.9667,5.0681,47341.0],["1994-04-26",4.9667,5.0681,4.9667,5.0174,51095.0],["1994-04-28",4.9667,5.0681,4.9667,4.9921,23775.0],["1994-04-29",5.0681,5.0681,4.9667,5.0681,140146.0],["1994-05-02",4.9667,5.0681,4.9667,4.9667,117831.0],["1994-05-03",5.0681,5.0681,4.9667,5.0174,73201.0],["1994-05-04",4.9667,5.0681,4.9667,4.9921,177894.0],["1994-05-05",4.9667,5.0681,4.9667,5.0681,291971.0],["1994-05-06",5.0108,5.1131,5.0108,5.0108,101356.0],["1994-05-09",5.0108,5.0619,5.0108,5.0492,110949.0],["1994-05-10",5.0108,5.0619,4.9597,5.0619,90511.0],["1994-05-11",5.0619,5.0619,4.9597,4.9597,306778.0],["1994-05-12",4.9597,5.0619,4.9597,5.0108,276538.0],["1994-05-13",4.9597,5.0619,4.9597,5.0619,30240.0],["1994-05-16",5.0619,5.0619,4.9597,5.0108,52346.0],["1994-05-17",4.9597,5.0619,4.9597,4.9597,13973.0],["1994-05-18",4.9597,5.0619,4.9597,4.9852,91971.0],["1994-05-19",4.9597,5.0108,4.9597,4.9597,78832.0],["1994-05-20",5.0108,5.0108,4.8574,4.9085,657143.0],["1994-05-23",4.9085,5.0108,4.9085,4.9852,51303.0],["1994-05-24",5.0108,5.0108,4.9085,4.9085,33368.0],["1994-05-25",4.9085,5.0108,4.9085,4.9597,219187.0],["1994-05-26",4.9085,5.0108,4.9085,4.9085,119291.0],["1994-05-27",5.0108,5.1131,4.9085,5.0619,85714.0],["1994-05-31",5.0619,5.1642,5.0108,5.0619,101147.0],["1994-06-01",5.0619,5.1642,5.0619,5.0619,170803.0],["1994-06-02",5.1386,5.2153,5.0619,5.2153,155162.0],["1994-06-03",5.1131,5.2153,5.1131,5.2153,138686.0],["1994-06-06",5.1642,5.2153,5.1131,5.1642,126590.0],["1994-06-07",5.2153,5.2153,5.0619,5.0619,152868.0],["1994-06-08",5.0619,5.1642,5.0108,5.0108,29823.0],["1994-06-09",5.0108,5.1131,5.0108,5.1131,55474.0],["1994-06-10",5.0108,5.1642,5.0108,5.1642,28780.0],["1994-06-13",5.1642,5.2153,5.0108,5.1131,43379.0],["1994-06-14",5.1131,5.2665,5.1131,5.2665,78415.0],["1994-06-15",5.1642,5.2665,5.1642,5.1642,60480.0],["1994-06-16",5.1642,5.2665,5.1642,5.2409,128050.0],["1994-06-17",5.2665,5.2665,5.1642,5.1642,170803.0],["1994-06-20",5.1642,5.3687,5.1642,5.292,104692.0],["1994-06-21",5.3176,5.3687,5.2665,5.292,108655.0],["1994-06-22",5.2665,5.3687,5.2153,5.2665,33160.0],["1994-06-23",5.2281,5.2665,5.2153,5.2153,42336.0],["1994-06-24",5.2153,5.2665,5.1642,5.1642,82795.0],["1994-06-27",5.1642,5.2665,5.1642,5.1642,9802.0],["1994-06-28",5.1131,5.2665,5.1131,5.2665,59437.0],["1994-06-29",5.1131,5.2665,5.1131,5.1131,1399166.0],["1994-06-30",5.1131,5.2665,5.1131,5.2665,87591.0],["1994-07-01",5.1642,5.3176,5.1642,5.3176,152033.0],["1994-07-05",5.1642,5.3176,5.1642,5.2665,129510.0],["1994-07-06",5.1642,5.2665,5.1642,5.2153,48384.0],["1994-07-07",5.2665,5.3176,5.1642,5.2665,118248.0],["1994-07-08",5.1642,5.3176,5.1642,5.1642,71324.0],["1994-07-11",5.1642,5.3176,5.1642,5.2153,53597.0],["1994-07-12",5.3176,5.3176,5.1642,5.2665,33160.0],["1994-07-13",5.1642,5.3176,5.1642,5.2665,33785.0],["1994-07-14",5.292,5.3176,5.1642,5.2665,54849.0],["1994-07-15",5.2665,5.3687,5.2153,5.2153,298853.0],["1994-07-18",5.2153,5.3687,5.2153,5.2153,72367.0],["1994-07-19",5.2153,5.3687,5.2153,5.2665,213556.0],["1994-07-20",5.2665,5.3176,5.2153,5.3176,56309.0],["1994-07-21",5.2665,5.471,5.2665,5.3176,249635.0],["1994-07-22",5.4199,5.4199,5.2665,5.2665,83837.0],["1994-07-25",5.2665,5.3687,5.2665,5.3176,227112.0],["1994-07-26",5.2665,5.3687,5.2153,5.2409,221689.0],["1994-07-27",5.2153,5.2665,5.2153,5.2153,133681.0],["1994-07-28",5.1642,5.1898,5.1642,5.177,11887.0],["1994-07-29",5.3126,5.3126,5.2095,5.2611,62982.0],["1994-08-01",5.2095,5.3126,5.2095,5.2482,105944.0],["1994-08-02",5.2095,5.3126,5.2095,5.2353,51721.0],["1994-08-03",5.2095,5.3126,5.2095,5.3126,110532.0],["1994-08-04",5.2095,5.3126,5.2095,5.3126,16058.0],["1994-08-05",5.2095,5.3126,5.2095,5.2611,104275.0],["1994-08-08",5.3126,5.3126,5.2095,5.2611,90511.0],["1994-08-09",5.2095,5.3126,5.2095,5.2095,93639.0],["1994-08-10",5.2095,5.3126,5.2095,5.2095,23775.0],["1994-08-11",5.2095,5.3126,5.2095,5.2611,110115.0],["1994-08-12",5.2095,5.3126,5.2095,5.2353,367258.0],["1994-08-15",5.2095,5.2611,5.2095,5.2353,103024.0],["1994-08-16",5.2095,5.2611,5.1063,5.1063,93431.0],["1994-08-17",5.1063,5.2611,5.1063,5.1063,191241.0],["1994-08-18",5.1063,5.2095,5.1063,5.2095,121585.0],["1994-08-19",5.1063,5.2095,5.1063,5.1063,21272.0],["1994-08-22",5.1063,5.2095,5.1063,5.2095,344317.0],["1994-08-23",5.2095,5.2095,5.1063,5.2095,206882.0],["1994-08-24",5.1063,5.2611,5.1063,5.1579,194161.0],["1994-08-25",5.1579,5.3126,5.1579,5.2095,90302.0],["1994-08-26",5.2095,5.3126,5.2095,5.2095,245673.0],["1994-08-29",5.2611,5.3126,5.2095,5.2611,92179.0],["1994-08-30",5.2095,5.2095,5.1063,5.1837,150782.0],["1994-08-31",5.1579,5.2611,5.1579,5.1579,102815.0],["1994-09-01",5.1579,5.2611,5.1579,5.1579,202711.0],["1994-09-02",5.1579,5.2868,5.1579,5.2611,3072576.0],["1994-09-06",5.2611,5.2611,5.2095,5.2611,31074.0],["1994-09-07",5.2095,5.2611,5.2095,5.2353,245464.0],["1994-09-08",5.2224,5.3126,5.2095,5.2095,225860.0],["1994-09-09",5.2095,5.3126,5.2095,5.2095,70073.0],["1994-09-12",5.2095,5.3126,5.2095,5.2095,53389.0],["1994-09-13",5.2095,5.2611,5.2095,5.2095,84046.0],["1994-09-14",5.2095,5.3126,5.2095,5.2611,156830.0],["1994-09-15",5.2095,5.3642,5.2095,5.3642,106361.0],["1994-09-16",5.3126,5.3642,5.2095,5.2611,197289.0],["1994-09-19",5.2095,5.3642,5.2095,5.2095,217101.0],["1994-09-20",5.2095,5.3126,5.2095,5.2611,65485.0],["1994-09-21",5.2611,5.3642,5.2095,5.2353,204588.0],["1994-09-22",5.2611,5.3126,5.2095,5.3126,139937.0],["1994-09-23",5.3126,5.3126,5.2095,5.2611,92388.0],["1994-09-26",5.2095,5.3642,5.2095,5.3642,144526.0],["1994-09-27",5.2611,5.3642,5.2611,5.2611,23983.0],["1994-09-28",5.3642,5.3642,5.2611,5.3642,19812.0],["1994-09-29",5.2611,5.3642,5.2611,5.3642,100104.0],["1994-09-30",5.3642,5.4158,5.2611,5.2739,173723.0],["1994-10-03",5.2611,5.3642,5.1837,5.1837,24609.0],["1994-10-04",5.3126,5.3126,5.2095,5.2353,212304.0],["1994-10-05",5.2095,5.2611,5.2095,5.2095,28780.0],["1994-10-06",5.2095,5.2611,5.1579,5.2611,67779.0],["1994-10-07",5.1579,5.2095,5.1579,5.1579,144108.0],["1994-10-10",5.1708,5.2095,5.1579,5.1579,16475.0],["1994-10-11",5.1579,5.2095,5.0805,5.1579,747654.0],["1994-10-12",5.1063,5.2095,5.1063,5.1063,214807.0],["1994-10-13",5.1063,5.2095,5.1063,5.1063,46090.0],["1994-10-14",5.1063,5.2095,5.1063,5.1579,170177.0],["1994-10-17",5.1063,5.2095,5.1063,5.1837,348488.0],["1994-10-18",5.1063,5.2095,5.1063,5.1579,148071.0],["1994-10-19",5.1063,5.2095,5.1063,5.2095,752659.0],["1994-10-20",5.1063,5.2095,5.1063,5.2095,845047.0],["1994-10-21",5.1579,5.1579,4.9,4.9516,154327.0],["1994-10-24",5.0032,5.0032,4.9,4.9258,226694.0],["1994-10-25",4.9,5.0032,4.8484,4.9516,85923.0],["1994-10-26",4.9516,4.9516,4.8484,4.8613,265068.0],["1994-10-27",4.8484,4.9516,4.8484,4.9258,49218.0],["1994-10-28",4.9516,4.9516,4.9,4.9,457351.0],["1994-10-31",4.9,4.9516,4.7968,4.7968,250469.0],["1994-11-01",4.8097,4.9,4.6937,4.6937,867570.0],["1994-11-02",4.7453,4.7453,4.5389,4.6421,1005214.0],["1994-11-03",4.6937,4.6937,4.5905,4.6421,509906.0],["1994-11-04",4.6359,4.74,4.6359,4.714,228154.0],["1994-11-07",4.74,4.9484,4.6359,4.8963,105944.0],["1994-11-08",4.8963,5.0526,4.8963,4.9484,132221.0],["1994-11-09",5.0526,5.0526,4.8963,4.8963,39416.0],["1994-11-10",4.8963,5.0005,4.7921,4.8442,174140.0],["1994-11-11",4.74,4.8963,4.74,4.74,69030.0],["1994-11-14",4.74,4.8963,4.6879,4.6879,91137.0],["1994-11-15",4.6879,4.8442,4.6879,4.74,104484.0],["1994-11-16",4.6879,4.8442,4.6879,4.7661,101981.0],["1994-11-17",4.8442,4.8963,4.74,4.74,114286.0],["1994-11-18",4.8963,4.8963,4.7921,4.7921,173723.0],["1994-11-21",4.7921,4.9484,4.7921,4.8963,227946.0],["1994-11-22",4.9484,4.9484,4.8442,4.8442,197289.0],["1994-11-23",4.8442,4.9484,4.74,4.8182,151825.0],["1994-11-25",4.74,4.8442,4.74,4.7661,12096.0],["1994-11-28",4.74,4.8963,4.74,4.8963,40042.0],["1994-11-29",4.74,4.8963,4.74,4.74,992492.0],["1994-11-30",4.74,5.0005,4.74,5.0005,594786.0],["1994-12-01",4.8963,5.0005,4.8963,4.9354,338686.0],["1994-12-02",5.0005,5.0005,4.7921,4.7921,301147.0],["1994-12-05",4.7921,4.9484,4.7921,4.7921,30657.0],["1994-12-06",4.7921,4.8963,4.7921,4.7921,14599.0],["1994-12-07",4.7921,4.8963,4.7921,4.7921,84046.0],["1994-12-08",4.8963,4.8963,4.6619,4.74,191032.0],["1994-12-09",4.6359,4.74,4.5838,4.6879,368300.0],["1994-12-12",4.6879,4.6879,4.5838,4.6359,55474.0],["1994-12-13",4.5838,4.6879,4.5317,4.5577,157039.0],["1994-12-14",4.4796,4.5838,4.4796,4.5317,245464.0],["1994-12-15",4.5317,4.5838,4.4796,4.5838,444213.0],["1994-12-16",4.5838,4.5838,4.4796,4.4796,159958.0],["1994-12-19",4.4796,4.5838,4.4796,4.4796,121168.0],["1994-12-20",4.5838,4.5838,4.4796,4.5317,187904.0],["1994-12-21",4.4796,4.5838,4.4275,4.5056,264234.0],["1994-12-22",4.4796,4.5838,4.4796,4.4796,144734.0],["1994-12-23",4.4796,4.6359,4.4796,4.5317,96350.0],["1994-12-27",4.6359,4.6359,4.4796,4.6359,21064.0],["1994-12-28",4.6359,4.6359,4.5317,4.5317,46507.0],["1994-12-29",4.5838,4.74,4.5838,4.6879,65068.0],["1994-12-30",4.5838,4.74,4.5838,4.6359,131595.0],["1995-01-03",4.6359,4.6879,4.5838,4.5838,389572.0],["1995-01-04",4.5838,4.74,4.5838,4.6879,411679.0],["1995-01-05",4.74,4.7921,4.6359,4.6359,142023.0],["1995-01-06",4.6359,4.74,4.6359,4.6879,109072.0],["1995-01-09",4.6359,4.74,4.6359,4.6359,23983.0],["1995-01-10",4.74,4.74,4.6359,4.6359,77164.0],["1995-01-11",4.74,4.74,4.5317,4.5838,67779.0],["1995-01-12",4.5317,4.6359,4.5317,4.6359,68196.0],["1995-01-13",4.5838,4.6359,4.5317,4.5317,189155.0],["1995-01-16",4.5317,4.6359,4.4796,4.4796,309072.0],["1995-01-17",4.5838,4.5838,4.4796,4.5838,312200.0],["1995-01-18",4.5838,4.5838,4.5317,4.5317,380396.0],["1995-01-19",4.5317,4.5838,4.4796,4.4796,60063.0],["1995-01-20",4.4796,4.5838,4.4535,4.4796,79458.0],["1995-01-23",4.5317,4.5317,4.4275,4.4796,162461.0],["1995-01-24",4.4796,4.5317,4.4275,4.5056,138060.0],["1995-01-25",4.5317,4.5317,4.4275,4.5317,44838.0],["1995-01-26",4.4796,4.5317,4.4796,4.4796,52555.0],["1995-01-27",4.5317,4.6879,4.5056,4.5838,537643.0],["1995-01-30",4.6879,4.6879,4.4796,4.4796,304901.0],["1995-01-31",4.4796,4.5838,4.4796,4.4796,71741.0],["1995-02-01",4.4796,4.5317,4.3754,4.4535,223358.0],["1995-02-02",4.3754,4.4796,4.3233,4.4275,122419.0],["1995-02-03",4.4275,4.4275,4.2712,4.3754,166006.0],["1995-02-06",4.2712,4.4275,4.2712,4.3754,346611.0],["1995-02-07",4.4275,4.6879,4.4275,4.5317,532221.0],["1995-02-08",4.5317,4.6879,4.5317,4.6098,93222.0],["1995-02-09",4.6879,4.74,4.5317,4.6359,218978.0],["1995-02-10",4.6359,4.74,4.5317,4.5838,209176.0],["1995-02-13",4.6827,4.6827,4.5775,4.5775,106361.0],["1995-02-14",4.5775,4.6827,4.5248,4.6827,330970.0],["1995-02-15",4.6301,4.6827,4.5248,4.6564,282169.0],["1995-02-16",4.6827,4.6827,4.5775,4.6827,21064.0],["1995-02-17",4.5775,4.6827,4.5775,4.6827,67570.0],["1995-02-21",4.5775,4.6827,4.5248,4.5511,109489.0],["1995-02-22",4.5248,4.6301,4.5248,4.5248,76955.0],["1995-02-23",4.5248,4.6301,4.4722,4.5775,335558.0],["1995-02-24",4.4722,4.5775,4.4722,4.5775,119291.0],["1995-02-27",4.5511,4.5775,4.4722,4.5775,364338.0],["1995-02-28",4.5775,4.5775,4.4722,4.5775,900730.0],["1995-03-01",4.5775,4.5775,4.4722,4.5775,57769.0],["1995-03-02",4.4722,4.6827,4.4722,4.6827,603128.0],["1995-03-03",4.6301,4.8405,4.6301,4.7879,96767.0],["1995-03-06",4.7879,4.8405,4.6827,4.7879,135349.0],["1995-03-07",4.6827,4.7879,4.6827,4.6827,133472.0],["1995-03-08",4.6827,4.8405,4.6827,4.8405,49426.0],["1995-03-09",4.7353,4.9984,4.7353,4.9458,125965.0],["1995-03-10",5.051,5.1036,4.8931,4.8931,143483.0],["1995-03-13",5.051,5.051,4.8405,4.8931,43796.0],["1995-03-14",4.9458,4.9984,4.8405,4.9984,19604.0],["1995-03-15",4.8405,4.9984,4.8405,4.9458,86340.0],["1995-03-16",4.8931,4.9984,4.8405,4.8405,21481.0],["1995-03-17",4.8931,4.9984,4.8405,4.9984,94265.0],["1995-03-20",4.8931,4.9984,4.7879,4.8405,218144.0],["1995-03-21",4.7879,4.9458,4.7879,4.8405,108238.0],["1995-03-22",4.7879,4.8931,4.7879,4.8931,97602.0],["1995-03-23",4.7879,4.9458,4.7879,4.8011,133472.0],["1995-03-24",4.7879,4.9458,4.7353,4.8142,150991.0],["1995-03-27",4.7353,4.8931,4.7353,4.8142,92179.0],["1995-03-28",4.7353,4.8931,4.7353,4.7879,65068.0],["1995-03-29",4.8931,4.9458,4.7879,4.8405,267570.0],["1995-03-30",4.7879,4.9458,4.7353,4.7353,160167.0],["1995-03-31",4.7353,4.8405,4.7353,4.7353,71116.0],["1995-04-03",4.7353,4.8405,4.7353,4.7353,66528.0],["1995-04-04",4.7353,4.8405,4.7353,4.8405,13139.0],["1995-04-05",4.8405,4.8405,4.7353,4.7879,236079.0],["1995-04-06",4.7353,4.8405,4.7353,4.7879,61522.0],["1995-04-07",4.8931,4.8931,4.7879,4.7879,38999.0],["1995-04-10",4.7353,4.8405,4.7353,4.7353,19187.0],["1995-04-11",4.7353,4.8931,4.7353,4.8931,579771.0],["1995-04-12",4.7879,4.9458,4.7879,4.8931,61314.0],["1995-04-13",4.8405,4.9458,4.8405,4.9458,313869.0],["1995-04-17",4.8931,4.9721,4.8405,4.9458,111366.0],["1995-04-18",4.8405,4.9458,4.7879,4.8405,104484.0],["1995-04-19",4.8931,4.8931,4.7353,4.7353,197289.0],["1995-04-20",4.7353,4.7353,4.5248,4.6301,310740.0],["1995-04-21",4.5775,4.7353,4.5775,4.6301,93848.0],["1995-04-24",4.5775,4.7353,4.5775,4.6038,595203.0],["1995-04-25",4.6827,4.6827,4.5775,4.6564,236079.0],["1995-04-26",4.6827,4.6827,4.5775,4.6301,55474.0],["1995-04-27",4.7353,4.7353,4.5775,4.5775,51929.0],["1995-04-28",4.5775,4.7353,4.5775,4.6564,94056.0],["1995-05-01",4.7353,4.7353,4.5775,4.6827,45047.0],["1995-05-02",4.6301,4.7353,4.6301,4.6564,56517.0],["1995-05-03",4.6301,5.1825,4.6301,5.1562,382065.0],["1995-05-04",5.1036,5.2088,5.1036,5.1562,280918.0],["1995-05-05",5.1498,5.256,5.1498,5.1764,184567.0],["1995-05-08",5.0968,5.3622,5.0968,5.256,657351.0],["1995-05-09",5.2029,5.3622,5.1498,5.1498,326799.0],["1995-05-10",5.1498,5.256,5.1498,5.2029,267362.0],["1995-05-11",5.1498,5.256,5.1498,5.1498,23566.0],["1995-05-12",5.256,5.256,5.1498,5.1498,103233.0],["1995-05-15",5.1498,5.256,5.1498,5.256,517831.0],["1995-05-16",5.1498,5.256,5.1498,5.256,385819.0],["1995-05-17",5.256,5.256,5.1498,5.1764,53806.0],["1995-05-18",5.1498,5.2029,5.1498,5.1498,12304.0],["1995-05-19",5.1498,5.2029,5.0437,5.2029,508863.0],["1995-05-22",5.0968,5.2029,5.0968,5.1764,51512.0],["1995-05-23",5.0968,5.2029,4.9906,4.9906,107195.0],["1995-05-24",4.9906,5.1498,4.9906,4.9906,114286.0],["1995-05-25",4.9906,5.1498,4.9375,5.0038,155579.0],["1995-05-26",4.9375,5.0968,4.9375,4.9906,91971.0],["1995-05-30",4.9375,5.1498,4.9375,5.0968,2030031.0],["1995-05-31",5.0437,5.2029,5.0437,5.0968,157247.0],["1995-06-01",5.0437,5.1498,5.0437,5.0437,89468.0],["1995-06-02",5.0437,5.1498,5.0437,5.0437,32534.0],["1995-06-05",5.0437,5.1498,5.0437,5.0702,99062.0],["1995-06-06",5.0437,5.2029,5.0437,5.0437,44213.0],["1995-06-07",5.0437,5.1498,5.0437,5.0437,125965.0],["1995-06-08",5.0437,5.0968,4.9906,5.0702,61522.0],["1995-06-09",4.9906,5.0968,4.9906,5.0702,63399.0],["1995-06-12",4.9906,5.0968,4.9906,4.9906,47550.0],["1995-06-13",4.9906,5.0968,4.9906,5.0171,23983.0],["1995-06-14",4.9375,5.0967,4.9375,4.9375,86340.0],["1995-06-15",4.9375,4.9906,4.8313,4.9109,179771.0],["1995-06-16",4.8844,4.9375,4.8844,4.9109,240042.0],["1995-06-19",4.8844,4.9375,4.8844,4.8977,89051.0],["1995-06-20",4.8313,4.9375,4.8313,4.8578,79249.0],["1995-06-21",4.7782,4.9375,4.7782,4.8844,76955.0],["1995-06-22",4.9375,4.9375,4.7782,4.7782,80918.0],["1995-06-23",4.8313,4.9906,4.7782,4.9906,357664.0],["1995-06-26",4.8844,4.9906,4.7782,4.8313,96142.0],["1995-06-27",4.8844,4.8844,4.8047,4.8313,241502.0],["1995-06-28",4.8047,4.8844,4.7782,4.8047,90511.0],["1995-06-29",4.7782,4.8844,4.7251,4.8313,167258.0],["1995-06-30",4.7517,4.8313,4.7251,4.7251,379562.0],["1995-07-03",4.7251,4.8313,4.7251,4.818,49635.0],["1995-07-05",4.7251,4.9375,4.7251,4.8711,381856.0],["1995-07-06",4.8844,4.8844,4.7782,4.8844,826486.0],["1995-07-07",4.8313,4.9375,4.8313,4.8313,243170.0],["1995-07-10",4.9375,4.9375,4.8313,4.8313,49426.0],["1995-07-11",4.8313,4.9375,4.8313,4.8313,74870.0],["1995-07-12",4.8844,5.256,4.8844,5.256,282377.0],["1995-07-13",5.256,5.4153,5.0437,5.3888,308655.0],["1995-07-14",5.4153,5.4153,5.256,5.256,376851.0],["1995-07-17",5.3091,5.4153,5.256,5.256,70907.0],["1995-07-18",5.256,5.3091,4.9906,5.0038,144108.0],["1995-07-19",4.9906,4.9906,4.7782,4.7782,116371.0],["1995-07-20",4.8844,4.8844,4.7251,4.8844,151199.0],["1995-07-21",4.8844,4.9375,4.7782,4.9375,195412.0],["1995-07-24",4.8844,4.9375,4.8844,4.8844,28571.0],["1995-07-25",4.8844,4.9906,4.8844,4.8844,63608.0],["1995-07-26",4.8844,4.9375,4.8844,4.9375,59645.0],["1995-07-27",4.9906,5.0968,4.8844,5.0968,181230.0],["1995-07-28",4.9906,5.0967,4.9906,5.0437,103650.0],["1995-07-31",4.9906,5.0968,4.9906,5.0968,29197.0],["1995-08-01",5.0367,5.1439,5.0367,5.0903,124088.0],["1995-08-02",5.0367,5.1439,5.0367,5.1439,104692.0],["1995-08-03",5.0367,5.0903,4.9832,4.9832,69864.0],["1995-08-04",4.9832,5.0903,4.9832,5.0635,32117.0],["1995-08-07",4.9832,5.1439,4.9832,4.9832,74870.0],["1995-08-08",4.9832,5.1975,4.9832,5.0903,226069.0],["1995-08-09",5.0903,5.1975,5.0903,5.0903,24609.0],["1995-08-10",5.0903,5.1975,5.0903,5.1707,67570.0],["1995-08-11",5.1975,5.2243,5.0903,5.1707,105944.0],["1995-08-14",5.0903,5.2511,5.0903,5.2243,88217.0],["1995-08-15",5.2511,5.2511,5.0903,5.0903,108238.0],["1995-08-16",5.2377,5.2511,5.0903,5.2243,85089.0],["1995-08-17",5.2511,5.3047,5.0903,5.3047,108655.0],["1995-08-18",5.3047,5.3582,5.2511,5.3582,85089.0],["1995-08-21",5.2511,5.3582,5.1975,5.2511,133889.0],["1995-08-22",5.1975,5.2511,5.0903,5.1439,150991.0],["1995-08-23",5.1439,5.1975,5.0903,5.0903,346194.0],["1995-08-24",5.0903,5.1439,5.0367,5.0903,211679.0],["1995-08-25",5.0367,5.1439,5.0367,5.0903,122836.0],["1995-08-28",5.0367,5.1439,4.9832,5.0635,89260.0],["1995-08-29",4.9832,4.9832,4.8224,4.876,270073.0],["1995-08-30",4.876,4.9832,4.876,4.876,67987.0],["1995-08-31",4.876,4.9832,4.876,4.876,60063.0],["1995-09-01",4.876,5.0903,4.876,5.0903,58603.0],["1995-09-05",4.9832,5.1439,4.9832,5.0367,103024.0],["1995-09-06",5.0367,5.2377,5.0367,5.1439,132638.0],["1995-09-07",5.1439,5.2511,5.1439,5.2243,85089.0],["1995-09-08",5.1439,5.3047,5.1439,5.2109,308863.0],["1995-09-11",5.1975,5.2511,5.0903,5.1171,212096.0],["1995-09-12",5.0903,5.1975,5.0903,5.1975,146820.0],["1995-09-13",5.1439,5.2511,5.1439,5.1975,79458.0],["1995-09-14",5.1439,5.2511,5.1439,5.2243,98019.0],["1995-09-15",5.1439,5.2511,5.1439,5.2511,166006.0],["1995-09-18",5.1439,5.2511,5.1439,5.1439,51721.0],["1995-09-19",5.1439,5.1975,5.0903,5.1439,194578.0],["1995-09-20",5.0903,5.1975,5.0903,5.0903,54223.0],["1995-09-21",5.0903,5.1975,5.0903,5.1975,55266.0],["1995-09-22",5.1975,5.1975,5.0367,5.1975,132638.0],["1995-09-25",5.1439,5.1975,5.0903,5.1439,26277.0],["1995-09-26",5.0903,5.1975,5.0903,5.1975,604797.0],["1995-09-27",5.0903,5.1975,5.0903,5.1439,171011.0],["1995-09-28",5.0903,5.1975,5.0903,5.1439,220855.0],["1995-09-29",5.0903,5.1439,5.0903,5.1439,151825.0],["1995-10-02",5.0903,5.1975,5.0903,5.1171,62982.0],["1995-10-03",5.0903,5.1439,5.0903,5.0903,127842.0],["1995-10-04",5.0903,5.1975,5.0903,5.1439,988530.0],["1995-10-05",5.0903,5.1707,5.0903,5.0903,2381439.0],["1995-10-06",5.1707,5.1707,5.0367,5.0769,171429.0],["1995-10-09",5.0367,5.0903,4.9296,5.0367,254432.0],["1995-10-10",4.9832,5.0903,4.9832,4.9832,127842.0],["1995-10-11",5.0635,5.0903,5.0367,5.0769,150574.0],["1995-10-12",5.0367,5.0903,5.0367,5.0501,171637.0],["1995-10-13",5.0367,5.0903,5.0367,5.0367,44004.0],["1995-10-16",5.0367,5.0903,5.0367,5.0903,97393.0],["1995-10-17",5.0367,5.0903,5.0367,5.0635,115328.0],["1995-10-18",5.0903,5.0903,5.0367,5.0367,132221.0],["1995-10-19",5.0367,5.0903,4.9296,5.0367,231283.0],["1995-10-20",5.0903,5.0903,4.9296,5.0903,257769.0],["1995-10-23",4.9296,5.0903,4.9296,4.9296,24818.0],["1995-10-24",5.0903,5.1439,4.9296,5.0367,116997.0],["1995-10-25",5.0367,5.1439,4.9296,4.9296,60063.0],["1995-10-26",4.9296,5.0367,4.876,4.9832,182899.0],["1995-10-27",4.876,4.9832,4.876,4.876,60063.0],["1995-10-30",4.9832,5.0903,4.876,4.9832,108655.0],["1995-10-31",4.9296,5.0903,4.9296,4.9296,362669.0],["1995-11-01",4.9296,5.0367,4.9296,4.9296,109489.0],["1995-11-02",5.0367,5.0367,4.9296,5.0367,48384.0],["1995-11-03",4.9564,5.0367,4.9296,4.9564,82377.0],["1995-11-06",4.9832,4.9832,4.9296,4.9832,96142.0],["1995-11-07",4.9767,5.0308,4.9767,5.0308,148071.0],["1995-11-08",4.9767,5.0308,4.9226,5.0308,177268.0],["1995-11-09",4.9226,5.0308,4.9226,5.0037,52138.0],["1995-11-10",4.9226,5.0037,4.9226,4.9226,106569.0],["1995-11-13",4.9226,4.9767,4.8685,4.9226,102398.0],["1995-11-14",4.8685,4.9767,4.8685,4.9226,124922.0],["1995-11-15",4.8685,4.9767,4.8685,4.9767,113452.0],["1995-11-16",4.8685,5.0308,4.8685,4.9496,92805.0],["1995-11-17",5.0037,5.2471,5.0037,5.193,224400.0],["1995-11-20",5.1389,5.193,5.0849,5.1389,78415.0],["1995-11-21",5.0308,5.2471,5.0308,5.2471,151408.0],["1995-11-22",5.1389,5.2471,5.1389,5.1389,88634.0],["1995-11-24",5.1389,5.193,5.1389,5.1389,26903.0],["1995-11-27",5.193,5.193,5.1389,5.1389,75704.0],["1995-11-28",5.1389,5.193,5.0849,5.193,60688.0],["1995-11-29",5.1389,5.193,5.1389,5.193,84672.0],["1995-11-30",5.1389,5.2471,5.1389,5.2471,71741.0],["1995-12-01",5.1389,5.2471,5.1389,5.193,160167.0],["1995-12-04",5.2471,5.2471,5.0849,5.1389,187278.0],["1995-12-05",5.193,5.193,5.0849,5.1119,57351.0],["1995-12-06",5.193,5.193,5.0308,5.0849,191867.0],["1995-12-07",5.0308,5.0849,4.8685,4.9226,193535.0],["1995-12-08",4.9767,4.9767,4.8685,4.9767,55474.0],["1995-12-11",4.9767,4.9767,4.8685,4.9767,105109.0],["1995-12-12",4.8685,4.9767,4.8685,4.8685,48175.0],["1995-12-13",4.8685,4.9767,4.8685,4.9767,63816.0],["1995-12-14",5.0308,5.0849,4.8685,5.0849,113869.0],["1995-12-15",4.9767,5.139,4.9226,5.0849,435871.0],["1995-12-18",5.0849,5.2471,5.0849,5.1525,158707.0],["1995-12-19",5.1389,5.2471,5.1389,5.2201,107612.0],["1995-12-20",5.1389,5.2471,5.1389,5.193,65693.0],["1995-12-21",5.139,5.2471,5.0849,5.0849,62565.0],["1995-12-22",5.0849,5.1389,4.9767,4.9767,70907.0],["1995-12-26",4.9767,5.0849,4.9767,5.0308,65902.0],["1995-12-27",4.9767,5.0308,4.9767,5.0308,52138.0],["1995-12-28",4.9767,5.0308,4.9226,4.9226,115746.0],["1995-12-29",4.9226,5.0849,4.9226,4.9767,284672.0],["1996-01-02",4.9767,5.0849,4.9767,5.0308,54849.0],["1996-01-03",4.9767,5.1389,4.9767,5.1389,89885.0],["1996-01-04",5.0308,5.139,5.0308,5.0849,203962.0],["1996-01-05",4.9767,5.0849,4.9767,5.0849,348279.0],["1996-01-08",4.9767,5.0849,4.9767,5.0037,13764.0],["1996-01-09",4.9767,5.0308,4.8685,5.0308,131387.0],["1996-01-10",4.9226,5.0308,4.9226,5.0037,96976.0],["1996-01-11",4.9767,5.193,4.9767,5.0984,214390.0],["1996-01-12",5.0849,5.139,4.9767,5.0849,110532.0],["1996-01-15",4.9767,5.0849,4.9767,5.0308,20438.0],["1996-01-16",4.9767,5.0849,4.9767,5.0037,324088.0],["1996-01-17",4.9767,5.0849,4.9767,5.0308,112200.0],["1996-01-18",5.0849,5.0849,4.9767,5.0849,49635.0],["1996-01-19",4.9767,5.1389,4.9767,5.0308,227737.0],["1996-01-22",4.9767,5.0849,4.9767,4.9767,220229.0],["1996-01-23",4.9767,5.0308,4.9767,4.9767,53389.0],["1996-01-24",4.9767,5.0308,4.9767,5.0037,112617.0],["1996-01-25",4.9767,5.0849,4.9767,5.0308,61940.0],["1996-01-26",5.0849,5.0849,4.9767,5.0308,57351.0],["1996-01-29",4.9767,5.0849,4.9767,4.9767,33785.0],["1996-01-30",5.0308,5.0308,4.9226,4.9496,1156204.0],["1996-01-31",4.9226,5.0308,4.9226,4.9767,76330.0],["1996-02-01",5.0308,5.0308,4.9767,4.9767,57977.0],["1996-02-02",4.9767,5.0849,4.9767,5.0308,106152.0],["1996-02-05",4.9767,5.0849,4.9767,4.9767,22315.0],["1996-02-06",4.9767,5.0849,4.9767,5.0308,234619.0],["1996-02-07",4.9767,5.0849,4.9767,5.0308,132638.0],["1996-02-08",4.9767,5.0849,4.9767,5.0578,67362.0],["1996-02-09",4.9767,5.0849,4.9767,5.0578,234828.0],["1996-02-12",4.9767,5.0849,4.9767,5.0308,110115.0],["1996-02-13",4.9767,5.0849,4.9767,5.0037,51512.0],["1996-02-14",5.0245,5.1337,4.9699,5.0791,288843.0],["1996-02-15",4.9699,5.0791,4.9699,5.0791,66319.0],["1996-02-16",4.9699,5.0791,4.9699,5.0791,53180.0],["1996-02-20",5.0791,5.0791,5.0245,5.0245,95099.0],["1996-02-21",4.9698,5.0791,4.9152,4.9698,123670.0],["1996-02-22",4.9152,5.0245,4.9152,5.0245,264234.0],["1996-02-23",4.9699,5.0791,4.9699,5.0791,161627.0],["1996-02-26",4.9698,5.0791,4.9698,4.9698,68196.0],["1996-02-27",4.9699,5.0791,4.9699,5.0791,31491.0],["1996-02-28",5.0791,5.1883,5.0245,5.161,204171.0],["1996-02-29",5.0791,5.2429,5.0791,5.1337,246090.0],["1996-03-01",5.1337,5.2975,5.1337,5.1883,190824.0],["1996-03-04",5.1883,5.2975,5.1883,5.2702,61731.0],["1996-03-05",5.1883,5.2975,5.1337,5.2429,56309.0],["1996-03-06",5.1337,5.2975,5.1337,5.2975,86966.0],["1996-03-07",5.1337,5.2975,5.1337,5.2429,179771.0],["1996-03-08",5.161,5.2429,5.0791,5.1337,115537.0],["1996-03-11",5.0791,5.2429,5.0791,5.1883,143483.0],["1996-03-12",5.0791,5.1883,5.0791,5.1883,50886.0],["1996-03-13",5.0791,5.1883,5.0791,5.1337,97185.0],["1996-03-14",5.0791,5.1883,5.0791,5.0791,62565.0],["1996-03-15",5.1337,5.1883,5.0791,5.0791,90302.0],["1996-03-18",5.0791,5.1883,5.0791,5.0791,88634.0],["1996-03-19",5.0791,5.1337,5.0791,5.0791,87800.0],["1996-03-20",5.0791,5.1337,5.0791,5.1337,33160.0],["1996-03-21",5.0791,5.1337,5.0791,5.0791,95725.0],["1996-03-22",5.0791,5.2429,5.0791,5.2429,78415.0],["1996-03-25",5.2156,5.2156,5.0791,5.0791,28571.0],["1996-03-26",5.0791,5.2429,5.0791,5.1337,51929.0],["1996-03-27",5.0927,5.2429,5.0791,5.1644,85506.0],["1996-03-28",5.0927,5.2429,5.0791,5.0927,114077.0],["1996-03-29",5.0791,5.2429,5.0791,5.2429,100521.0],["1996-04-01",5.1883,5.2975,5.1883,5.2975,163295.0],["1996-04-02",5.1883,5.3522,5.1883,5.2975,174348.0],["1996-04-03",5.2429,5.4068,5.2429,5.2975,302398.0],["1996-04-04",5.2975,5.4068,5.2975,5.3795,1304484.0],["1996-04-08",5.2975,5.3522,5.2975,5.2975,158498.0],["1996-04-09",5.2975,5.4068,5.2975,5.2975,61314.0],["1996-04-10",5.2975,5.516,5.2975,5.4614,138478.0],["1996-04-11",5.4068,5.516,5.4068,5.516,50469.0],["1996-04-12",5.4068,5.516,5.4068,5.4341,43170.0],["1996-04-15",5.4068,5.516,5.4068,5.4341,44630.0],["1996-04-16",5.4887,5.4887,5.4068,5.4887,64442.0],["1996-04-17",5.4068,5.4887,5.4068,5.4614,65485.0],["1996-04-18",5.4204,5.4614,5.3521,5.4614,88843.0],["1996-04-19",5.4614,5.4614,5.3521,5.4614,22732.0],["1996-04-22",5.3521,5.4614,5.3521,5.4614,80501.0],["1996-04-23",5.4614,5.4614,5.3521,5.3521,160792.0],["1996-04-24",5.3521,5.4614,5.3521,5.4614,38790.0],["1996-04-25",5.3521,5.516,5.3521,5.4614,187904.0],["1996-04-26",5.4068,5.516,5.3521,5.4614,100730.0],["1996-04-29",5.4614,5.4614,5.3521,5.4614,32951.0],["1996-04-30",5.3521,5.4614,5.3521,5.3521,114077.0],["1996-05-01",5.4614,5.4614,5.3521,5.4614,45673.0],["1996-05-02",5.3521,5.4614,5.3521,5.4614,19187.0],["1996-05-03",5.4614,5.4614,5.3521,5.4068,84046.0],["1996-05-06",5.3521,5.4614,5.3521,5.4614,47967.0],["1996-05-07",5.3997,5.5099,5.3997,5.3997,33368.0],["1996-05-08",5.3997,5.5099,5.3997,5.3997,180813.0],["1996-05-09",5.3997,5.4548,5.3997,5.4548,36079.0],["1996-05-10",5.3997,5.5099,5.3997,5.3997,50052.0],["1996-05-13",5.3997,5.4548,5.3997,5.4548,213347.0],["1996-05-14",5.4548,5.7854,5.3997,5.7854,638373.0],["1996-05-15",5.6201,5.8956,5.6201,5.6752,303441.0],["1996-05-16",5.6752,5.7303,5.6201,5.7303,46715.0],["1996-05-17",5.6201,5.8405,5.6201,5.8405,101564.0],["1996-05-20",5.7303,5.7854,5.6752,5.7303,150574.0],["1996-05-21",5.6752,5.7854,5.6752,5.6752,300730.0],["1996-05-22",5.6752,5.7854,5.6752,5.6752,20855.0],["1996-05-23",5.6752,5.7854,5.6201,5.6201,75078.0],["1996-05-24",5.7303,5.7303,5.6201,5.6752,94682.0],["1996-05-28",5.6201,5.7268,5.6201,5.7268,47550.0],["1996-05-29",5.6476,5.7303,5.6201,5.6752,102398.0],["1996-05-30",5.7303,5.7854,5.6476,5.6752,72158.0],["1996-05-31",5.6476,5.7854,5.6476,5.6476,80292.0],["1996-06-03",5.6752,5.7303,5.6476,5.6476,37956.0],["1996-06-04",5.6752,5.6752,5.6201,5.6752,109906.0],["1996-06-05",5.6752,5.7027,5.6201,5.6752,159958.0],["1996-06-06",5.6201,5.8405,5.6201,5.6752,144526.0],["1996-06-07",5.7303,5.7854,5.565,5.6752,106778.0],["1996-06-10",5.6752,5.7854,5.6752,5.7303,353285.0],["1996-06-11",5.6889,6.0608,5.6752,5.9507,537643.0],["1996-06-12",5.9507,6.3639,5.9507,6.2261,561835.0],["1996-06-13",6.2261,6.2812,6.1159,6.171,274035.0],["1996-06-14",6.171,6.2812,6.171,6.1986,94473.0],["1996-06-17",6.171,6.4465,6.171,6.2812,379145.0],["1996-06-18",6.2812,6.3639,5.9507,6.0057,222941.0],["1996-06-19",6.0057,6.1159,6.0057,6.0608,29823.0],["1996-06-20",6.0057,6.1159,6.0057,6.0057,11470.0],["1996-06-21",6.1159,6.1159,6.0057,6.0057,61522.0],["1996-06-24",6.0057,6.1159,5.7854,5.7854,80918.0],["1996-06-25",5.7854,5.7854,5.6201,5.6201,90928.0],["1996-06-26",5.7303,5.7303,5.565,5.5925,441293.0],["1996-06-27",5.565,5.6201,5.4548,5.5099,582273.0],["1996-06-28",5.4548,5.4548,5.2895,5.317,1030448.0],["1996-07-01",5.3997,5.6476,5.3997,5.6476,119291.0],["1996-07-02",5.5925,5.6476,5.4823,5.4823,51095.0],["1996-07-03",5.565,5.565,5.4548,5.4548,45673.0],["1996-07-05",5.3997,5.4548,5.3446,5.3997,19187.0],["1996-07-08",5.3721,5.4548,5.3721,5.3721,51721.0],["1996-07-09",5.4548,5.4548,5.3446,5.3446,234619.0],["1996-07-10",5.3446,5.4548,5.2068,5.2344,269030.0],["1996-07-11",5.2895,5.2895,5.2068,5.2895,107821.0],["1996-07-12",5.2344,5.2895,5.2344,5.2895,116371.0],["1996-07-15",5.2344,5.2895,5.1517,5.2895,145568.0],["1996-07-16",5.2895,5.2895,5.1242,5.2413,180813.0],["1996-07-17",5.2344,5.2895,5.1242,5.1242,74244.0],["1996-07-18",5.2344,5.2895,5.2344,5.2895,45047.0],["1996-07-19",5.1793,5.3446,5.1793,5.2344,115954.0],["1996-07-22",5.2344,5.6201,5.2344,5.5099,216267.0],["1996-07-23",5.565,5.7303,5.565,5.6476,288008.0],["1996-07-24",5.5099,5.7303,5.5099,5.5099,145777.0],["1996-07-25",5.565,5.565,5.4548,5.4548,26903.0],["1996-07-26",5.4548,5.565,5.3997,5.565,50678.0],["1996-07-29",5.565,5.565,5.3997,5.4548,48175.0],["1996-07-30",5.5037,5.5037,5.2813,5.3369,245464.0],["1996-07-31",5.3091,5.3925,5.2813,5.2813,127216.0],["1996-08-01",5.3647,5.3647,5.2813,5.2813,50886.0],["1996-08-02",5.2813,5.3369,5.2257,5.2257,63191.0],["1996-08-05",5.2257,5.2813,5.1701,5.1701,31700.0],["1996-08-06",5.1701,5.2535,5.1701,5.2535,169760.0],["1996-08-07",5.1979,5.2535,5.1979,5.1979,18144.0],["1996-08-08",5.1979,5.2535,5.1979,5.1979,32325.0],["1996-08-09",5.2535,5.3369,5.1701,5.3369,88634.0],["1996-08-12",5.2813,5.5315,5.2813,5.5037,102607.0],["1996-08-13",5.4481,5.5593,5.4481,5.4759,41919.0],["1996-08-14",5.3925,5.6149,5.3925,5.601,161418.0],["1996-08-15",5.5037,5.6705,5.5037,5.6705,45881.0],["1996-08-16",5.5037,5.6705,5.5037,5.6149,71533.0],["1996-08-19",5.6705,5.6705,5.5037,5.5871,26694.0],["1996-08-20",5.6705,5.7261,5.6149,5.6705,153076.0],["1996-08-21",5.6149,5.7261,5.5593,5.5871,78832.0],["1996-08-22",5.5593,5.6149,5.5593,5.5871,20021.0],["1996-08-23",5.5593,5.6149,5.5593,5.601,42753.0],["1996-08-26",5.5037,5.6149,5.5037,5.6149,143900.0],["1996-08-27",5.5593,5.6705,5.5593,5.6705,60688.0],["1996-08-28",5.5593,5.8372,5.5593,5.7261,90302.0],["1996-08-29",5.7261,5.7817,5.6149,5.6705,193743.0],["1996-08-30",5.7817,5.7817,5.6705,5.6705,56517.0],["1996-09-03",5.6705,5.7261,5.6149,5.6427,17935.0],["1996-09-04",5.7261,5.7817,5.6149,5.6705,146403.0],["1996-09-05",5.6705,5.7816,5.6705,5.7261,112200.0],["1996-09-06",5.6705,5.7817,5.6705,5.6705,89051.0],["1996-09-09",5.7816,5.7816,5.6705,5.7816,15016.0],["1996-09-10",5.6705,5.7816,5.6705,5.6983,90719.0],["1996-09-11",5.6705,5.7816,5.6705,5.7816,33368.0],["1996-09-12",5.6705,5.7816,5.6705,5.7261,105735.0],["1996-09-13",5.6983,5.7816,5.6149,5.7261,182273.0],["1996-09-16",5.6149,5.7816,5.6149,5.6149,47967.0],["1996-09-17",5.6149,5.8094,5.6149,5.7261,136809.0],["1996-09-18",5.6705,5.8233,5.6705,5.7261,115120.0],["1996-09-19",5.7261,5.7816,5.6705,5.7261,187696.0],["1996-09-20",5.7261,5.7261,5.6705,5.7261,138478.0],["1996-09-23",5.6705,5.7261,5.6705,5.6705,30448.0],["1996-09-24",5.7261,5.7261,5.6705,5.7261,161001.0],["1996-09-25",5.6705,5.7261,5.6705,5.7261,131595.0],["1996-09-26",5.6705,5.7261,5.6149,5.6705,252346.0],["1996-09-27",5.6149,5.7261,5.6149,5.6844,70282.0],["1996-09-30",5.6149,5.7261,5.4481,5.4481,121168.0],["1996-10-01",5.4481,5.5593,5.4481,5.4481,14599.0],["1996-10-02",5.4481,5.5593,5.4481,5.4481,59228.0],["1996-10-03",5.5037,5.5037,5.3369,5.3925,90302.0],["1996-10-04",5.3369,5.4064,5.3369,5.3404,82795.0],["1996-10-07",5.3369,5.4481,5.3369,5.4481,177894.0],["1996-10-08",5.3369,5.4481,5.3369,5.3925,119917.0],["1996-10-09",5.4481,5.5593,5.3369,5.5037,205631.0],["1996-10-10",5.5037,5.5593,5.4481,5.4481,96976.0],["1996-10-11",5.4481,5.5593,5.3369,5.4481,51303.0],["1996-10-14",5.4481,5.4481,5.3925,5.3925,67153.0],["1996-10-15",5.3925,5.4481,5.2257,5.2257,165589.0],["1996-10-16",5.2257,5.3369,5.1145,5.1145,74035.0],["1996-10-17",5.3647,5.5593,5.3647,5.4481,335349.0],["1996-10-18",5.4481,5.5037,5.3647,5.3647,155579.0],["1996-10-21",5.3647,5.4481,5.3647,5.3647,44630.0],["1996-10-22",5.3647,5.4481,5.3647,5.4203,80501.0],["1996-10-23",5.3647,5.4481,5.3647,5.4203,14807.0],["1996-10-24",5.3647,5.5037,5.3647,5.4481,364964.0],["1996-10-25",5.3925,5.5037,5.3925,5.5037,14390.0],["1996-10-28",5.4759,5.5593,5.4759,5.5593,45673.0],["1996-10-29",5.4759,5.5593,5.4481,5.4481,46298.0],["1996-10-30",5.4481,5.5037,5.4481,5.5037,165798.0],["1996-10-31",5.4481,5.5037,5.4481,5.4759,40042.0],["1996-11-01",5.5037,5.5037,5.4481,5.4759,84046.0],["1996-11-04",5.4481,5.8372,5.4481,5.7261,355579.0],["1996-11-05",5.8315,5.8875,5.6913,5.6913,189364.0],["1996-11-06",5.6913,5.9436,5.6913,5.8875,233994.0],["1996-11-07",5.7474,5.9717,5.7193,5.9436,93014.0],["1996-11-08",5.8875,6.1959,5.8875,6.1118,310949.0],["1996-11-11",6.1118,6.3642,5.9997,6.0838,261314.0],["1996-11-12",6.0558,6.224,6.0558,6.0558,123879.0],["1996-11-13",6.0558,6.224,6.0558,6.1959,180188.0],["1996-11-14",6.1118,6.3922,6.1118,6.3922,304692.0],["1996-11-15",6.28,6.3922,6.28,6.3922,104484.0],["1996-11-18",6.28,6.3922,5.9436,5.9436,140355.0],["1996-11-19",5.9436,6.1679,5.8315,6.0277,198332.0],["1996-11-20",6.0277,6.3642,6.0277,6.3361,295308.0],["1996-11-21",6.28,6.3642,6.1118,6.1679,130761.0],["1996-11-22",6.1679,6.224,5.9997,5.9997,84254.0],["1996-11-25",5.9997,6.224,5.9997,6.0838,360375.0],["1996-11-26",6.0558,6.224,6.0558,6.1118,333889.0],["1996-11-27",6.1118,6.224,5.9436,5.9997,67779.0],["1996-11-29",6.0558,6.0558,5.9436,5.9436,57351.0],["1996-12-02",5.9997,6.0558,5.9436,6.0558,77789.0],["1996-12-03",5.9436,6.0558,5.9436,6.0558,90928.0],["1996-12-04",5.9436,6.0558,5.9436,5.9716,349531.0],["1996-12-05",5.9436,6.0558,5.8875,5.9997,110740.0],["1996-12-06",5.8315,6.0558,5.7754,6.0277,90928.0],["1996-12-09",6.1118,6.1679,5.9997,6.1679,58394.0],["1996-12-10",6.0558,6.1679,5.9436,5.9997,88008.0],["1996-12-11",5.8315,5.9997,5.8315,5.8875,60897.0],["1996-12-12",5.9436,6.224,5.9436,6.1258,116788.0],["1996-12-13",6.0558,6.1118,5.8875,5.9436,109906.0],["1996-12-16",5.9436,5.9436,5.7193,5.7193,77164.0],["1996-12-17",5.6072,5.7754,5.5511,5.6072,84046.0],["1996-12-18",5.5511,5.6913,5.5511,5.6072,92388.0],["1996-12-19",5.7193,5.7193,5.6633,5.7193,39833.0],["1996-12-20",5.6633,5.7754,5.6072,5.7193,87591.0],["1996-12-23",5.6633,5.7754,5.6072,5.6072,192492.0],["1996-12-24",5.6072,5.6913,5.6072,5.6913,27529.0],["1996-12-26",5.6492,5.6913,5.5511,5.6913,122002.0],["1996-12-27",5.6913,5.7754,5.6212,5.6773,175182.0],["1996-12-30",5.6633,5.7754,5.6633,5.6633,225235.0],["1996-12-31",5.6913,5.7754,5.5231,5.6072,142857.0],["1997-01-02",5.495,5.7754,5.495,5.7754,197706.0],["1997-01-03",5.7193,5.8315,5.6633,5.7193,91137.0],["1997-01-06",5.8315,5.8875,5.7193,5.8595,114286.0],["1997-01-07",5.8034,5.8595,5.8034,5.8315,92805.0],["1997-01-08",5.8595,5.8595,5.8034,5.8034,67987.0],["1997-01-09",5.8595,5.8875,5.8034,5.8315,126382.0],["1997-01-10",5.8034,5.8875,5.7614,5.8875,157664.0],["1997-01-13",5.8875,5.9436,5.7754,5.8875,65068.0],["1997-01-14",5.8315,5.9436,5.8315,5.8875,47967.0],["1997-01-15",5.8315,5.9997,5.8315,5.8875,70073.0],["1997-01-16",5.8875,5.9997,5.8875,5.9156,62774.0],["1997-01-17",5.8875,6.0558,5.8875,6.0558,63191.0],["1997-01-20",6.0558,6.0558,5.9436,5.9436,17518.0],["1997-01-21",5.9436,5.9436,5.7754,5.8875,101147.0],["1997-01-22",5.8875,5.8875,5.7193,5.8315,75495.0],["1997-01-23",5.8315,5.8875,5.7193,5.8315,110740.0],["1997-01-24",5.7754,5.8875,5.7754,5.8875,127633.0],["1997-01-27",5.8315,5.9997,5.8315,5.8875,114494.0],["1997-01-28",5.8315,5.8315,5.7754,5.8175,81960.0],["1997-01-29",5.7754,5.8875,5.6072,5.6072,81543.0],["1997-01-30",5.6072,5.7754,5.6072,5.6773,101356.0],["1997-01-31",5.7754,5.8315,5.6633,5.8315,99479.0],["1997-02-03",5.8315,5.8315,5.7193,5.7754,82795.0],["1997-02-04",5.6633,5.8315,5.6633,5.828,123462.0],["1997-02-05",5.7193,5.8875,5.7193,5.7754,98644.0],["1997-02-06",5.7193,5.8315,5.7193,5.8315,188321.0],["1997-02-07",5.7193,5.8315,5.6633,5.6633,124922.0],["1997-02-10",5.6072,5.7193,5.6072,5.6633,274035.0],["1997-02-11",5.6633,5.7193,5.6633,5.6633,18770.0],["1997-02-12",5.713,5.713,5.5999,5.6706,325339.0],["1997-02-13",5.6565,5.713,5.5999,5.713,189572.0],["1997-02-14",5.66,5.7979,5.6565,5.713,239625.0],["1997-02-18",5.713,5.8262,5.713,5.8262,191032.0],["1997-02-19",5.713,5.9393,5.713,5.8827,147237.0],["1997-02-20",5.8262,5.8827,5.7696,5.8827,444421.0],["1997-02-21",5.8262,5.9393,5.8262,5.8827,127007.0],["1997-02-24",5.8262,5.9959,5.8262,5.9959,158916.0],["1997-02-25",5.9959,6.109,5.9393,6.0524,200417.0],["1997-02-26",5.9959,6.5049,5.9959,6.5049,454223.0],["1997-02-27",6.3918,6.6464,5.9959,6.109,501773.0],["1997-02-28",5.9959,6.1655,5.9959,6.0524,107195.0],["1997-03-03",6.1656,6.1656,5.9959,6.109,154745.0],["1997-03-04",5.9959,6.2221,5.9959,6.1938,233368.0],["1997-03-05",6.109,6.2787,6.0524,6.0666,88425.0],["1997-03-06",6.0524,6.1656,6.0524,6.1656,171220.0],["1997-03-07",6.1656,6.2787,6.0524,6.2221,63191.0],["1997-03-10",6.1656,6.2787,6.0524,6.1514,89051.0],["1997-03-11",6.0807,6.1655,6.0807,6.0807,63816.0],["1997-03-12",6.0524,6.1655,6.0524,6.0524,14807.0],["1997-03-13",6.1655,6.1655,6.0524,6.0524,104901.0],["1997-03-14",6.0524,6.1656,6.0524,6.109,33368.0],["1997-03-17",6.1656,6.1656,6.0524,6.1373,63816.0],["1997-03-18",6.1655,6.1655,6.0524,6.0524,26486.0],["1997-03-19",6.0524,6.1938,6.0241,6.109,83003.0],["1997-03-20",6.0524,6.2787,6.0524,6.2221,100313.0],["1997-03-21",6.2221,6.2221,5.9393,5.9393,123670.0],["1997-03-24",5.9393,5.9959,5.8544,5.9959,126590.0],["1997-03-25",5.9959,6.0524,5.8827,5.9676,53597.0],["1997-03-26",5.9676,6.0524,5.9393,6.0241,56726.0],["1997-03-27",5.9393,6.0241,5.8262,5.8262,124296.0],["1997-03-31",5.8262,5.911,5.8262,5.8544,137435.0],["1997-04-01",5.8262,5.911,5.8262,5.8262,66111.0],["1997-04-02",5.8262,5.911,5.8262,5.8544,160584.0],["1997-04-03",5.8262,5.911,5.8262,5.8544,45255.0],["1997-04-04",5.7696,5.9959,5.7696,5.8544,144526.0],["1997-04-07",5.8544,5.9959,5.8262,5.8262,46715.0],["1997-04-08",5.9959,5.9959,5.8262,5.9959,25652.0],["1997-04-09",5.8262,5.9959,5.8262,5.8544,17518.0],["1997-04-10",5.8262,5.9393,5.8262,5.8262,126173.0],["1997-04-11",5.7696,5.8262,5.713,5.713,41084.0],["1997-04-14",5.713,5.8262,5.713,5.7696,87800.0],["1997-04-15",5.6565,5.7696,5.5999,5.6282,63608.0],["1997-04-16",5.713,5.8262,5.5716,5.6565,94891.0],["1997-04-17",5.6565,5.8827,5.6565,5.8827,58394.0],["1997-04-18",5.7696,5.8827,5.6282,5.713,133472.0],["1997-04-21",5.5999,5.713,5.5433,5.6282,78415.0],["1997-04-22",5.5433,5.5999,5.5151,5.5575,93639.0],["1997-04-23",5.5433,5.8262,5.5433,5.713,180813.0],["1997-04-24",5.713,5.9959,5.713,5.9251,329927.0],["1997-04-25",5.8544,5.9959,5.8262,5.9393,118457.0],["1997-04-28",5.8544,5.9959,5.8544,5.9959,67570.0],["1997-04-29",5.8827,6.0524,5.8827,6.0524,21689.0],["1997-04-30",6.0524,6.0524,5.8827,5.9959,100104.0],["1997-05-01",5.9959,5.9959,5.8827,5.8827,87591.0],["1997-05-02",5.8827,6.0524,5.8827,5.9393,53389.0],["1997-05-05",6.0524,6.109,5.9393,6.109,74244.0],["1997-05-06",6.1592,6.1592,6.0736,6.1021,69656.0],["1997-05-07",6.1021,6.1592,6.1021,6.1021,83629.0],["1997-05-08",6.1592,6.1592,6.0451,6.1021,36705.0],["1997-05-09",6.0451,6.1021,6.0451,6.0451,162878.0],["1997-05-12",6.0451,6.1021,6.0451,6.0736,8968.0],["1997-05-13",6.0451,6.1592,6.0451,6.1592,67570.0],["1997-05-14",6.1592,6.2162,6.1021,6.1021,100938.0],["1997-05-15",6.1021,6.2162,6.1021,6.1307,20021.0],["1997-05-16",6.1592,6.2162,6.0736,6.1307,108863.0],["1997-05-19",6.1021,6.2162,6.1021,6.1021,76955.0],["1997-05-20",6.0451,6.1592,6.0451,6.1021,341814.0],["1997-05-21",6.1021,6.1592,6.1021,6.1021,62148.0],["1997-05-22",6.1021,6.1592,6.1021,6.1021,28571.0],["1997-05-23",6.1021,6.1877,6.1021,6.1021,26277.0],["1997-05-27",6.1021,6.1592,6.1021,6.1021,61731.0],["1997-05-28",6.1021,6.1592,6.1021,6.1021,42544.0],["1997-05-29",6.1592,6.1592,6.1021,6.1021,18561.0],["1997-05-30",6.1307,6.1877,6.0451,6.1877,197706.0],["1997-06-02",6.2162,6.2162,6.1734,6.2019,25026.0],["1997-06-03",6.1592,6.2162,6.1592,6.1592,28989.0],["1997-06-04",6.1592,6.1877,6.1021,6.1021,116997.0],["1997-06-05",6.1592,6.2447,6.1021,6.2447,46298.0],["1997-06-06",6.2447,6.2447,6.1592,6.1592,13973.0],["1997-06-09",6.2162,6.2732,6.1592,6.1592,34619.0],["1997-06-10",6.2732,6.2732,6.1592,6.2162,24192.0],["1997-06-11",6.1877,6.2732,6.1877,6.2732,232534.0],["1997-06-12",6.3017,6.3017,6.2447,6.2875,56934.0],["1997-06-13",6.2732,6.3303,5.9881,5.9881,448801.0],["1997-06-16",6.0451,6.0451,5.7029,5.8027,339729.0],["1997-06-17",5.7885,6.0736,5.7885,6.0736,284672.0],["1997-06-18",5.9881,6.0736,5.9311,5.9881,264025.0],["1997-06-19",5.9881,6.0166,5.9311,5.9596,140563.0],["1997-06-20",5.9596,6.0166,5.9311,5.9311,184359.0],["1997-06-23",5.9311,6.0166,5.9311,5.9311,121585.0],["1997-06-24",5.9881,5.9881,5.9311,5.9311,52972.0],["1997-06-25",6.0166,6.0166,5.9311,5.9596,101981.0],["1997-06-26",5.9346,6.0166,5.9311,5.9311,139312.0],["1997-06-27",5.9311,6.0166,5.9311,5.9596,114077.0],["1997-06-30",5.9596,6.0451,5.9596,5.9596,152450.0],["1997-07-01",5.9596,6.1592,5.9596,6.1307,95725.0],["1997-07-02",6.1021,6.3588,6.1021,6.3303,172054.0],["1997-07-03",6.2162,6.3873,6.2162,6.3873,57977.0],["1997-07-07",6.2732,6.3873,6.1021,6.1021,95933.0],["1997-07-08",6.0451,6.0451,5.8883,5.9025,119082.0],["1997-07-09",5.8455,5.9025,5.7885,5.874,315537.0],["1997-07-10",5.9311,6.2162,5.874,5.874,343691.0],["1997-07-11",5.874,6.1592,5.874,6.1021,449635.0],["1997-07-14",6.0451,6.2732,6.0451,6.2447,259437.0],["1997-07-15",6.2447,6.2732,6.2162,6.2732,119917.0],["1997-07-16",6.2732,6.4158,6.2732,6.3873,283212.0],["1997-07-17",6.3303,6.3873,5.9311,5.9524,165589.0],["1997-07-18",6.0166,6.0166,5.9025,5.9311,137435.0],["1997-07-21",5.9025,5.9596,5.8027,5.8455,308655.0],["1997-07-22",5.8455,5.9881,5.7885,5.9025,123670.0],["1997-07-23",5.9596,6.2447,5.9025,6.2305,148697.0],["1997-07-24",6.1877,6.2447,6.0166,6.0736,129301.0],["1997-07-25",6.0736,6.1877,6.0736,6.1307,74453.0],["1997-07-28",6.0451,6.1592,6.0451,6.0879,64442.0],["1997-07-29",6.0736,6.2162,6.0736,6.1307,147028.0],["1997-07-30",6.1021,6.2447,6.1021,6.1734,59854.0],["1997-07-31",6.1307,6.2447,6.1307,6.1592,89677.0],["1997-08-01",6.1592,6.2162,6.1307,6.1877,168509.0],["1997-08-04",6.1307,6.2162,6.1307,6.1307,134724.0],["1997-08-05",6.1813,6.2675,6.1813,6.2675,126799.0],["1997-08-06",6.2963,6.2963,6.1813,6.21,99062.0],["1997-08-07",6.21,6.2244,6.1813,6.1956,72784.0],["1997-08-08",6.21,6.2244,6.1956,6.1956,185401.0],["1997-08-11",6.1956,6.21,6.1525,6.1525,55474.0],["1997-08-12",6.095,6.21,6.095,6.1238,80709.0],["1997-08-13",6.095,6.1525,6.0663,6.095,74453.0],["1997-08-14",6.0663,6.1525,6.0663,6.1525,87800.0],["1997-08-15",6.1525,6.1525,6.0375,6.0663,245047.0],["1997-08-18",6.0663,6.1525,6.0088,6.0806,102398.0],["1997-08-19",6.0088,6.1238,6.0088,6.095,69656.0],["1997-08-20",6.0663,6.1813,6.0663,6.1525,48592.0],["1997-08-21",6.1238,6.1813,6.0663,6.1238,402920.0],["1997-08-22",6.0663,6.1525,6.0375,6.1238,104484.0],["1997-08-25",6.0375,6.1525,6.0375,6.095,80083.0],["1997-08-26",6.0663,6.1525,6.0663,6.0663,68613.0],["1997-08-27",6.0663,6.1525,6.0663,6.0663,43379.0],["1997-08-28",6.0663,6.21,6.0663,6.1525,55892.0],["1997-08-29",6.1525,6.21,6.1525,6.21,44004.0],["1997-09-02",6.1525,6.21,6.1238,6.1238,44630.0],["1997-09-03",6.1238,6.21,6.095,6.1381,38582.0],["1997-09-04",6.095,6.1813,6.095,6.095,52763.0],["1997-09-05",6.1813,6.1813,6.0663,6.1525,348488.0],["1997-09-08",6.0375,6.1238,6.0231,6.0663,74870.0],["1997-09-09",6.0088,6.1525,6.0088,6.0375,208968.0],["1997-09-10",6.0375,6.1525,6.0375,6.0663,66111.0],["1997-09-11",6.0663,6.1525,6.0088,6.0088,81126.0],["1997-09-12",6.0375,6.095,6.0088,6.095,73827.0],["1997-09-15",6.0088,6.1238,6.0088,6.0663,95308.0],["1997-09-16",6.1525,6.1525,6.0375,6.1525,61522.0],["1997-09-17",6.0375,6.1238,6.0375,6.0375,98436.0],["1997-09-18",6.0375,6.095,6.0375,6.0519,101564.0],["1997-09-19",6.0663,6.095,6.0375,6.0663,178102.0],["1997-09-22",6.095,6.1381,6.0519,6.095,30657.0],["1997-09-23",6.0663,6.21,6.0663,6.1669,87174.0],["1997-09-24",6.1525,6.1813,6.1094,6.1453,38999.0],["1997-09-25",6.1094,6.1525,6.095,6.1238,51303.0],["1997-09-26",6.095,6.21,6.095,6.1525,69447.0],["1997-09-29",6.21,6.325,6.1525,6.325,131178.0],["1997-09-30",6.2675,6.325,5.9513,5.9513,426694.0],["1997-10-01",6.0375,6.1813,5.98,6.1238,137435.0],["1997-10-02",6.095,6.3538,6.095,6.325,128467.0],["1997-10-03",6.3825,6.3969,6.2388,6.2963,111157.0],["1997-10-06",6.325,6.325,6.1813,6.1813,139103.0],["1997-10-07",6.21,6.21,6.1238,6.21,105735.0],["1997-10-08",6.1525,6.3394,6.1525,6.325,130136.0],["1997-10-09",6.2172,6.325,6.21,6.2819,82377.0],["1997-10-10",6.2388,6.4113,6.2388,6.4113,127842.0],["1997-10-13",6.325,6.44,6.325,6.44,41293.0],["1997-10-14",6.44,6.44,6.325,6.44,144943.0],["1997-10-15",6.3825,6.44,6.325,6.3538,56517.0],["1997-10-16",6.3322,6.4113,6.2963,6.2963,138686.0],["1997-10-17",6.2963,6.3825,6.1525,6.1669,198540.0],["1997-10-20",6.1813,6.3825,6.1813,6.2675,135349.0],["1997-10-21",6.3538,6.4975,6.2675,6.325,289677.0],["1997-10-22",6.325,6.4975,6.325,6.3825,202711.0],["1997-10-23",6.325,6.44,6.2675,6.3538,154745.0],["1997-10-24",6.3538,6.4688,6.3538,6.4113,62565.0],["1997-10-27",6.3538,6.4113,6.2675,6.3538,277164.0],["1997-10-28",6.21,6.44,6.1238,6.3538,617935.0],["1997-10-29",6.325,6.44,6.325,6.3825,156830.0],["1997-10-30",6.2388,6.3825,6.2388,6.3394,355996.0],["1997-10-31",6.2675,6.4113,6.2675,6.325,234828.0],["1997-11-03",6.325,6.4688,6.325,6.4113,273410.0],["1997-11-04",6.3753,6.4912,6.3753,6.4623,226694.0],["1997-11-05",6.4623,6.5202,6.4333,6.4912,69864.0],["1997-11-06",6.4333,6.4623,6.4043,6.4333,211887.0],["1997-11-07",6.4043,6.4912,6.3753,6.4912,172680.0],["1997-11-10",6.4333,6.5202,6.4333,6.4912,209176.0],["1997-11-11",6.4623,6.5492,6.3463,6.3463,144943.0],["1997-11-12",6.4043,6.4043,6.3753,6.3753,203754.0],["1997-11-13",6.3753,6.4333,6.3174,6.3608,259645.0],["1997-11-14",6.3898,6.4043,6.3463,6.3898,78206.0],["1997-11-17",6.4043,6.4043,6.3174,6.3608,91971.0],["1997-11-18",6.3753,6.4333,6.3463,6.4043,197706.0],["1997-11-19",6.3463,6.4043,6.1725,6.3463,286757.0],["1997-11-20",6.2884,6.3463,6.2304,6.2884,295725.0],["1997-11-21",6.2015,6.3463,6.2015,6.2884,59437.0],["1997-11-24",6.3319,6.3319,6.2015,6.2594,76121.0],["1997-11-25",6.3174,6.3174,6.187,6.2015,59020.0],["1997-11-26",6.2884,6.2884,6.2015,6.2304,53389.0],["1997-11-28",6.2015,6.2594,6.2015,6.2594,104484.0],["1997-12-01",6.2304,6.3174,6.2015,6.3174,235662.0],["1997-12-02",6.2304,6.2884,6.2304,6.2449,31074.0],["1997-12-03",6.2304,6.2884,6.2015,6.2884,173097.0],["1997-12-04",6.2594,6.3029,6.2304,6.2449,571220.0],["1997-12-05",6.2884,6.2884,6.1725,6.2594,194578.0],["1997-12-08",6.2594,6.3753,6.2304,6.2594,256934.0],["1997-12-09",6.2304,6.2594,6.2015,6.2304,145151.0],["1997-12-10",6.2304,6.3174,6.2015,6.3174,186236.0],["1997-12-11",6.2015,6.2594,6.2015,6.2594,76747.0],["1997-12-12",6.2304,6.2594,6.2304,6.2594,227320.0],["1997-12-15",6.2304,6.2594,6.2304,6.2449,92179.0],["1997-12-16",6.2594,6.3174,6.2015,6.2449,106986.0],["1997-12-17",6.2015,6.3463,6.2015,6.3463,209593.0],["1997-12-18",6.2594,6.3753,6.2304,6.2304,181856.0],["1997-12-19",6.2015,6.2884,6.1435,6.2884,199374.0],["1997-12-22",6.2015,6.3174,6.2015,6.2304,638582.0],["1997-12-23",6.2884,6.3463,6.2594,6.2594,129510.0],["1997-12-24",6.2884,6.2884,6.2304,6.2304,15641.0],["1997-12-26",6.2594,6.2594,6.2015,6.2449,38999.0],["1997-12-29",6.2304,6.3174,6.2304,6.2594,517831.0],["1997-12-30",6.2594,6.3174,6.2304,6.2594,486757.0],["1997-12-31",6.2594,6.4043,6.2594,6.3319,608133.0],["1998-01-02",6.4043,6.4043,6.2884,6.3174,402294.0],["1998-01-05",6.3753,6.3898,6.2884,6.3463,350156.0],["1998-01-06",6.3174,6.4043,6.2884,6.2884,503858.0],["1998-01-07",6.2884,6.2884,6.1435,6.2594,146194.0],["1998-01-08",6.2884,6.2884,6.1435,6.2159,216475.0],["1998-01-09",6.2304,6.2304,5.9117,6.0276,314703.0],["1998-01-12",5.9406,6.1145,5.7957,5.9986,110740.0],["1998-01-13",6.0276,6.0855,5.9986,5.9986,68196.0],["1998-01-14",5.9986,6.0855,5.9986,6.0855,128467.0],["1998-01-15",5.9986,6.0855,5.9696,5.9696,149739.0],["1998-01-16",5.9696,6.1435,5.9696,6.129,77164.0],["1998-01-20",6.0276,6.2015,6.0276,6.1725,154327.0],["1998-01-21",6.0855,6.4623,6.0855,6.4623,1528467.0],["1998-01-22",6.3174,6.6651,6.3174,6.5202,296142.0],["1998-01-23",6.4043,6.5202,6.2594,6.4333,236288.0],["1998-01-26",6.3753,6.5202,6.3753,6.4333,545151.0],["1998-01-27",6.4043,6.5202,6.3753,6.5202,1584150.0],["1998-01-28",6.4912,6.6506,6.4478,6.5637,448175.0],["1998-01-29",6.5492,6.6361,6.4623,6.4623,419395.0],["1998-01-30",6.4623,6.5782,6.4623,6.5202,322002.0],["1998-02-02",6.5202,6.6651,6.4912,6.5782,339312.0],["1998-02-03",6.4912,6.6072,6.4768,6.6072,354953.0],["1998-02-04",6.5782,6.6361,6.5202,6.5492,190824.0],["1998-02-05",6.5492,6.6072,6.5202,6.6072,192284.0],["1998-02-06",6.5492,6.6361,6.5492,6.5492,328050.0],["1998-02-09",6.5202,6.6072,6.4043,6.6072,180188.0],["1998-02-10",6.4912,6.7086,6.4912,6.6506,135141.0],["1998-02-11",6.7178,6.7178,6.5718,6.601,236913.0],["1998-02-12",6.5426,6.6302,6.5133,6.601,221272.0],["1998-02-13",6.5426,6.6594,6.4841,6.6302,364546.0],["1998-02-17",6.6886,6.747,6.6302,6.6448,158707.0],["1998-02-18",6.6302,6.7178,6.601,6.6886,226277.0],["1998-02-19",6.6594,6.7178,6.4841,6.5864,120751.0],["1998-02-20",6.5133,6.6302,6.4257,6.4549,168092.0],["1998-02-23",6.4549,6.6156,6.4549,6.601,132013.0],["1998-02-24",6.5426,6.601,6.5426,6.601,366632.0],["1998-02-25",6.6302,6.674,6.5718,6.674,73201.0],["1998-02-26",6.601,6.7178,6.601,6.6302,125339.0],["1998-02-27",6.601,6.747,6.601,6.601,73827.0],["1998-03-02",6.601,6.747,6.601,6.747,126590.0],["1998-03-03",6.6594,6.7762,6.6448,6.6886,383942.0],["1998-03-04",6.6302,6.747,6.6156,6.6886,42753.0],["1998-03-05",6.6594,6.6886,6.6302,6.6594,118457.0],["1998-03-06",6.6886,6.7178,6.601,6.6448,171846.0],["1998-03-09",6.5426,6.6594,6.5426,6.5426,63191.0],["1998-03-10",6.5426,6.6302,6.5426,6.6302,659437.0],["1998-03-11",6.5426,6.6302,6.5426,6.5864,393326.0],["1998-03-12",6.5426,6.601,6.5426,6.5572,104275.0],["1998-03-13",6.5572,6.6302,6.5572,6.5572,130344.0],["1998-03-16",6.5572,6.6594,6.5572,6.5718,172263.0],["1998-03-17",6.6594,6.6594,6.5718,6.5718,75912.0],["1998-03-18",6.5572,6.6302,6.5426,6.5572,190615.0],["1998-03-19",6.5426,6.6302,6.5426,6.6302,70699.0],["1998-03-20",6.601,6.7762,6.5791,6.747,172054.0],["1998-03-23",6.747,6.8346,6.6886,6.7762,165589.0],["1998-03-24",6.7762,6.8638,6.7762,6.7762,93848.0],["1998-03-25",6.893,6.893,6.5718,6.601,155579.0],["1998-03-26",6.5426,6.7178,6.5426,6.6594,193118.0],["1998-03-27",6.747,6.7616,6.6886,6.747,116163.0],["1998-03-30",6.7178,6.747,6.7178,6.747,64859.0],["1998-03-31",6.6302,7.1851,6.6302,7.1413,350365.0],["1998-04-01",7.0683,7.2728,6.8638,6.9807,178102.0],["1998-04-02",6.9515,7.0099,6.9223,6.9807,41293.0],["1998-04-03",6.9223,6.9807,6.893,6.9807,40042.0],["1998-04-06",6.8638,7.0391,6.8638,6.893,74661.0],["1998-04-07",6.893,7.0391,6.893,7.0099,87800.0],["1998-04-08",6.893,7.0099,6.893,6.9661,40459.0],["1998-04-09",6.9953,7.1559,6.9515,7.0099,90094.0],["1998-04-13",6.9807,7.1559,6.8054,6.82,110323.0],["1998-04-14",6.8054,6.9515,6.8054,6.8638,65902.0],["1998-04-15",6.8346,7.0099,6.8346,6.9807,104692.0],["1998-04-16",7.0099,7.0245,6.893,6.9807,169969.0],["1998-04-17",6.9223,7.0099,6.893,6.9076,208342.0],["1998-04-20",6.9077,7.0099,6.9077,6.9515,360584.0],["1998-04-21",6.9515,7.0391,6.9515,6.9515,105109.0],["1998-04-22",6.9515,6.9953,6.8346,6.8346,188321.0],["1998-04-23",6.8346,6.893,6.6594,6.7324,101356.0],["1998-04-24",6.6594,6.6886,6.5426,6.601,324088.0],["1998-04-27",6.5426,6.601,6.5426,6.5718,267779.0],["1998-04-28",6.6302,6.7178,6.5425,6.7032,69030.0],["1998-04-29",6.6302,6.8346,6.5572,6.601,168300.0],["1998-04-30",6.601,6.747,6.601,6.6886,148905.0],["1998-05-01",6.601,6.747,6.601,6.747,80709.0],["1998-05-04",6.6594,6.747,6.601,6.6594,37331.0],["1998-05-05",6.7713,6.8007,6.6241,6.6388,53806.0],["1998-05-06",6.7713,6.7713,6.5946,6.6093,137226.0],["1998-05-07",6.5946,6.6388,6.5946,6.5946,269447.0],["1998-05-08",6.6241,6.7124,6.5946,6.5946,132430.0],["1998-05-11",6.7124,6.7713,6.5946,6.5946,78832.0],["1998-05-12",6.6535,6.6535,6.5946,6.5946,84046.0],["1998-05-13",6.5946,6.7124,6.5946,6.6977,94473.0],["1998-05-14",6.6535,6.7713,6.5946,6.7124,109072.0],["1998-05-15",6.7124,6.7713,6.6241,6.6241,91345.0],["1998-05-18",6.5946,6.6829,6.153,6.3444,304901.0],["1998-05-19",6.4474,6.5063,6.3591,6.4916,78415.0],["1998-05-20",6.4769,6.7713,6.4769,6.7418,145568.0],["1998-05-21",6.7124,6.8301,6.7124,6.8228,138269.0],["1998-05-22",6.8596,6.8596,6.6535,6.7124,38582.0],["1998-05-26",6.8301,6.889,6.7124,6.7713,128884.0],["1998-05-27",6.7124,6.7713,6.4474,6.6093,109072.0],["1998-05-28",6.5946,6.7713,6.5946,6.6535,170803.0],["1998-05-29",6.6535,6.9185,6.6535,6.7713,135141.0],["1998-06-01",6.7124,6.786,6.6535,6.6535,161001.0],["1998-06-02",6.7418,6.7418,6.4769,6.5063,144734.0],["1998-06-03",6.5946,6.5946,6.2708,6.2708,321585.0],["1998-06-04",6.3591,6.5357,6.3591,6.4033,231491.0],["1998-06-05",6.4474,6.5063,6.3297,6.4769,169969.0],["1998-06-08",6.4769,6.4769,6.3591,6.418,66945.0],["1998-06-09",6.3591,6.5357,6.3002,6.4327,476955.0],["1998-06-10",6.3885,6.5652,6.3297,6.3885,118040.0],["1998-06-11",6.418,6.418,6.2708,6.3297,80501.0],["1998-06-12",6.418,6.418,6.2119,6.3885,165381.0],["1998-06-15",6.3297,6.3297,6.0941,6.0941,513452.0],["1998-06-16",6.3002,6.418,6.1825,6.3297,235871.0],["1998-06-17",6.3002,6.5946,6.3002,6.5946,164755.0],["1998-06-18",6.5357,6.5357,6.2119,6.3002,221064.0],["1998-06-19",6.2561,6.2708,6.1825,6.1825,122002.0],["1998-06-22",6.1825,6.5357,6.1825,6.4474,93431.0],["1998-06-23",6.4769,6.5357,6.3591,6.418,192701.0],["1998-06-24",6.5357,6.5652,6.4769,6.4769,163504.0],["1998-06-25",6.5063,6.8301,6.5063,6.6241,168717.0],["1998-06-26",6.5946,6.7124,6.5799,6.7124,79666.0],["1998-06-29",6.6829,6.889,6.6829,6.8301,215224.0],["1998-06-30",6.8007,7.0068,6.7124,6.8596,438790.0],["1998-07-01",6.8007,6.9405,6.6388,6.9185,244630.0],["1998-07-02",6.889,7.0362,6.889,6.9185,107404.0],["1998-07-06",7.0068,7.0362,6.889,6.9332,78206.0],["1998-07-07",7.0362,7.0362,6.5357,6.5946,175600.0],["1998-07-08",6.5357,6.6829,6.5357,6.5505,55892.0],["1998-07-09",6.5357,6.7713,6.521,6.7713,81126.0],["1998-07-10",6.7418,6.8007,6.6535,6.8007,66111.0],["1998-07-13",6.6241,6.7124,6.4769,6.5063,99062.0],["1998-07-14",6.4769,6.7418,6.4769,6.7418,81126.0],["1998-07-15",6.6388,6.9185,6.6388,6.9185,97393.0],["1998-07-16",6.8301,6.8301,6.4769,6.5652,109698.0],["1998-07-17",6.4474,6.8301,6.4474,6.8301,58186.0],["1998-07-20",6.6241,6.8007,6.6241,6.7271,76955.0],["1998-07-21",6.7124,6.7124,6.4621,6.521,118457.0],["1998-07-22",6.4474,6.5247,6.3885,6.4033,99896.0],["1998-07-23",6.3885,6.521,6.3002,6.3297,91971.0],["1998-07-24",6.3591,6.3885,6.153,6.2708,596038.0],["1998-07-27",6.2119,6.2708,6.0941,6.1236,261105.0],["1998-07-28",6.0205,6.0941,5.9469,5.9616,159750.0],["1998-07-29",5.9469,5.9837,5.8881,5.9175,921168.0],["1998-07-30",5.9175,6.1236,5.9175,6.05,222523.0],["1998-07-31",6.0647,6.0647,5.7997,5.8218,168926.0],["1998-08-03",5.888,5.888,5.7703,5.8292,159750.0],["1998-08-04",5.9124,5.9421,5.4964,5.4964,1476121.0],["1998-08-05",5.6153,5.645,5.4667,5.4667,131804.0],["1998-08-06",5.4964,5.5707,5.4667,5.489,104692.0],["1998-08-07",5.4964,5.5261,5.4667,5.4964,306778.0],["1998-08-10",5.4964,5.6301,5.4667,5.5261,67570.0],["1998-08-11",5.437,5.5261,5.3479,5.437,265485.0],["1998-08-12",5.4073,5.7638,5.4073,5.6747,130344.0],["1998-08-13",5.7935,5.7935,5.437,5.5855,186236.0],["1998-08-14",5.5558,5.6153,5.4816,5.5855,131595.0],["1998-08-17",5.5261,6.0015,5.5261,5.8381,226694.0],["1998-08-18",5.8826,5.9421,5.7044,5.7935,197706.0],["1998-08-19",5.7044,5.7044,5.6004,5.6301,193326.0],["1998-08-20",5.6153,5.7044,5.5855,5.645,82377.0],["1998-08-21",5.5261,5.6153,5.4667,5.5558,181230.0],["1998-08-24",5.5261,5.6598,5.5261,5.6004,86131.0],["1998-08-25",5.6747,5.6747,5.5855,5.645,186653.0],["1998-08-26",5.5558,5.5855,5.229,5.2884,226277.0],["1998-08-27",5.229,5.4073,5.1102,5.3033,158707.0],["1998-08-28",5.3033,5.4667,5.1696,5.229,236496.0],["1998-08-31",5.229,5.6598,5.229,5.5855,247758.0],["1998-09-01",5.645,5.8529,5.5707,5.5855,728467.0],["1998-09-02",5.5855,5.5855,5.3182,5.3479,163504.0],["1998-09-03",5.3182,5.3776,5.229,5.2364,475078.0],["1998-09-04",5.3033,5.3033,5.0508,5.2439,66111.0],["1998-09-08",5.4073,5.4667,5.2884,5.437,115328.0],["1998-09-09",5.2587,5.4073,5.1696,5.1696,46507.0],["1998-09-10",5.0953,5.1547,4.9616,4.9616,54432.0],["1998-09-11",5.1102,5.1102,4.9022,5.1102,61105.0],["1998-09-14",4.9913,5.2587,4.9913,5.0805,57977.0],["1998-09-15",5.1993,5.1993,4.9022,4.9913,321376.0],["1998-09-16",4.9913,5.229,4.9319,5.1399,120751.0],["1998-09-17",5.0508,5.0508,4.9022,5.0508,81752.0],["1998-09-18",5.1399,5.3776,5.0508,5.3182,220229.0],["1998-09-21",5.0805,5.3182,5.0508,5.2736,71950.0],["1998-09-22",5.3182,5.437,5.1696,5.4073,118874.0],["1998-09-23",5.3182,5.3924,5.2587,5.3182,88634.0],["1998-09-24",5.3182,5.3627,4.9765,4.9765,75495.0],["1998-09-25",5.0508,5.0508,4.7834,4.7982,97810.0],["1998-09-28",4.7834,4.9616,4.7834,4.9468,143483.0],["1998-09-29",4.7982,4.9468,4.7537,4.8279,61522.0],["1998-09-30",4.8428,4.8428,4.6942,4.7239,194161.0],["1998-10-01",4.7834,4.7834,4.6348,4.7537,134515.0],["1998-10-02",4.6645,4.8428,4.6645,4.8131,284046.0],["1998-10-05",4.7239,4.7834,4.7239,4.7685,597289.0],["1998-10-06",4.7239,4.8131,4.6645,4.7537,279666.0],["1998-10-07",4.8131,4.8428,4.516,4.5754,477372.0],["1998-10-08",4.5902,4.8131,4.4714,4.8131,520751.0],["1998-10-09",4.9913,5.0508,4.8131,4.8131,86340.0],["1998-10-12",4.9913,5.125,4.7537,4.7834,70907.0],["1998-10-13",4.6942,4.8725,4.6645,4.6645,45673.0],["1998-10-14",4.6051,4.6942,4.516,4.6051,63816.0],["1998-10-15",4.5754,4.7239,4.516,4.6274,80918.0],["1998-10-16",4.7239,4.8131,4.516,4.8131,284254.0],["1998-10-19",4.6348,5.0508,4.6348,4.7537,265693.0],["1998-10-20",4.8725,5.021,4.7537,4.9319,321585.0],["1998-10-21",4.7834,4.9319,4.6942,4.7239,164755.0],["1998-10-22",4.7834,4.8725,4.6645,4.8725,109698.0],["1998-10-23",4.8725,4.8725,4.6348,4.8131,111992.0],["1998-10-26",4.7537,5.0508,4.6942,4.8725,232951.0],["1998-10-27",4.8725,4.9913,4.7834,4.8428,215016.0],["1998-10-28",4.8725,4.9468,4.7537,4.7834,247341.0],["1998-10-29",4.8131,4.8874,4.7537,4.8131,216893.0],["1998-10-30",4.8725,4.8874,4.7834,4.8279,366632.0],["1998-11-02",4.7834,4.9022,4.7834,4.8428,496350.0],["1998-11-03",4.8969,4.8969,4.8218,4.8969,188321.0],["1998-11-04",4.8818,4.9269,4.8218,4.8518,432951.0],["1998-11-05",4.8067,4.8969,4.8067,4.8668,560375.0],["1998-11-06",4.8668,4.9569,4.8668,4.9269,827737.0],["1998-11-09",4.972,5.017,4.8368,4.9269,205005.0],["1998-11-10",4.9569,5.0921,4.8067,4.9569,244421.0],["1998-11-11",4.9569,5.0621,4.9119,4.9119,140146.0],["1998-11-12",4.9044,4.9569,4.8368,4.8518,175600.0],["1998-11-13",4.8368,4.9269,4.8368,4.8969,127633.0],["1998-11-16",4.8818,4.972,4.8368,4.972,145568.0],["1998-11-17",4.8969,5.0771,4.8969,5.0321,263191.0],["1998-11-18",5.0321,5.2874,4.9269,5.2874,128050.0],["1998-11-19",5.2273,5.2724,5.1072,5.2273,64234.0],["1998-11-20",5.4526,5.4677,5.1372,5.2874,176225.0],["1998-11-23",5.1372,5.4076,5.1372,5.3475,293431.0],["1998-11-24",5.2874,5.4376,5.2874,5.3475,184567.0],["1998-11-25",5.3475,5.5277,5.3174,5.4977,301564.0],["1998-11-27",5.4076,5.5277,5.4076,5.4677,13764.0],["1998-11-30",5.4076,5.5878,5.4076,5.5277,244421.0],["1998-12-01",5.4376,5.4677,5.3175,5.3175,1147862.0],["1998-12-02",5.3175,5.3775,5.3175,5.3325,165589.0],["1998-12-03",5.2874,5.4376,5.2273,5.2574,74035.0],["1998-12-04",5.2874,5.5277,5.2273,5.3475,458603.0],["1998-12-07",5.3475,5.4677,5.2874,5.3175,211470.0],["1998-12-08",5.2874,5.3175,4.9269,4.987,133889.0],["1998-12-09",5.017,5.1372,4.987,5.1072,134515.0],["1998-12-10",5.1072,5.1672,4.9569,4.9569,80918.0],["1998-12-11",4.9569,5.1072,4.9569,4.987,767675.0],["1998-12-14",4.8969,5.0471,4.8969,4.987,103858.0],["1998-12-15",4.9569,5.0771,4.8969,5.0321,903858.0],["1998-12-16",5.1072,5.1072,4.9569,4.987,81960.0],["1998-12-17",5.0471,5.0471,4.9269,4.987,552242.0],["1998-12-18",5.017,5.0471,4.8668,4.8668,806674.0],["1998-12-21",4.8668,5.017,4.8668,4.987,224609.0],["1998-12-22",4.9269,5.017,4.8368,4.8368,927633.0],["1998-12-23",4.9269,4.9269,4.8067,4.8368,125965.0],["1998-12-24",4.8368,4.9269,4.8067,4.8668,70490.0],["1998-12-28",4.8067,4.9269,4.8067,4.9119,158916.0],["1998-12-29",4.9269,4.9569,4.8969,4.9494,90094.0],["1998-12-30",4.9269,5.017,4.8067,4.9269,117205.0],["1998-12-31",4.8668,5.5878,4.8668,5.5878,285506.0],["1999-01-04",5.4677,5.5277,5.2874,5.4226,322628.0],["1999-01-05",5.3475,5.5578,5.3175,5.4076,1009802.0],["1999-01-06",5.5277,5.5277,5.3475,5.3926,158290.0],["1999-01-07",5.4376,5.4677,5.2574,5.3175,122419.0],["1999-01-08",5.2574,5.2874,5.1672,5.2724,122836.0],["1999-01-11",5.2724,5.3775,5.1522,5.2724,423149.0],["1999-01-12",5.2574,5.4076,5.2574,5.3325,464025.0],["1999-01-13",5.0921,5.3926,5.0471,5.2273,197080.0],["1999-01-14",5.1973,5.4076,5.0771,5.0771,308238.0],["1999-01-15",5.1372,5.2874,5.1072,5.1823,94891.0],["1999-01-19",5.1672,5.3024,5.1672,5.2874,171846.0],["1999-01-20",5.3475,5.3775,5.2574,5.2574,568092.0],["1999-01-21",5.2874,5.3325,5.2574,5.3175,265485.0],["1999-01-22",5.2574,5.3325,5.2574,5.2574,62357.0],["1999-01-25",5.2574,5.3175,5.1672,5.2123,100521.0],["1999-01-26",5.1973,5.2273,5.0471,5.0471,201877.0],["1999-01-27",5.0471,5.1072,4.9269,4.9269,177685.0],["1999-01-28",4.9269,5.0921,4.7917,4.8668,231700.0],["1999-01-29",4.8067,4.9269,4.6866,4.8593,259645.0],["1999-02-01",4.8067,4.987,4.7767,4.9419,264025.0],["1999-02-02",4.9269,4.9269,4.8368,4.8668,94473.0],["1999-02-03",4.8368,4.8668,4.8067,4.8368,1023149.0],["1999-02-04",4.8518,4.8518,4.7467,4.7917,257977.0],["1999-02-05",4.7767,4.8368,4.7467,4.8067,119082.0],["1999-02-08",4.7767,4.8067,4.7467,4.7617,108238.0],["1999-02-09",4.7767,4.8668,4.7467,4.8518,1123045.0],["1999-02-10",4.8609,4.9217,4.8305,4.8457,73827.0],["1999-02-11",4.8457,4.9217,4.8305,4.8305,35662.0],["1999-02-12",4.8305,4.8609,4.8002,4.8305,167675.0],["1999-02-16",4.8305,4.8913,4.8305,4.8305,113452.0],["1999-02-17",4.8305,4.8913,4.8305,4.8305,135141.0],["1999-02-18",4.8305,4.8305,4.8002,4.8305,170803.0],["1999-02-19",4.8609,4.8609,4.7394,4.8002,146194.0],["1999-02-22",4.7698,4.9217,4.7698,4.9065,937018.0],["1999-02-23",4.9217,4.9521,4.8305,4.9217,94473.0],["1999-02-24",4.9521,4.9521,4.8609,4.9065,91971.0],["1999-02-25",4.8913,4.9217,4.7698,4.8305,55683.0],["1999-02-26",4.8609,4.8609,4.7698,4.8002,131178.0],["1999-03-01",4.7698,4.9217,4.7394,4.8609,133264.0],["1999-03-02",4.8002,4.9217,4.8002,4.8609,319917.0],["1999-03-03",4.8609,4.9217,4.8609,4.8913,80918.0],["1999-03-04",4.9217,5.0128,4.8609,4.8913,558081.0],["1999-03-05",4.9217,4.9217,4.7394,4.7546,149322.0],["1999-03-08",4.7394,4.8305,4.7394,4.7546,67362.0],["1999-03-09",4.8002,4.8609,4.7546,4.7698,58394.0],["1999-03-10",4.7698,4.8913,4.7546,4.8305,201668.0],["1999-03-11",4.8305,4.8913,4.8305,4.8609,113869.0],["1999-03-12",4.8305,4.8609,4.8002,4.8457,40250.0],["1999-03-15",4.8305,4.8609,4.7394,4.8305,74453.0],["1999-03-16",4.7698,4.8305,4.7394,4.7394,120125.0],["1999-03-17",4.7394,4.8002,4.6483,4.6862,85089.0],["1999-03-18",4.709,4.7698,4.6482,4.7242,181439.0],["1999-03-19",4.7698,4.8002,4.709,4.7394,258603.0],["1999-03-22",4.7698,4.8153,4.709,4.785,55474.0],["1999-03-23",4.7394,4.8305,4.709,4.7394,155996.0],["1999-03-24",4.7394,4.785,4.6786,4.7394,982065.0],["1999-03-25",4.7698,4.8002,4.709,4.8002,342231.0],["1999-03-26",4.709,4.7698,4.5267,4.5571,242336.0],["1999-03-29",4.6179,4.7394,4.5419,4.6786,229197.0],["1999-03-30",4.652,4.7698,4.6482,4.709,131804.0],["1999-03-31",4.6634,4.9065,4.6482,4.7698,762461.0],["1999-04-01",4.709,4.8002,4.6786,4.8002,308863.0],["1999-04-05",4.8002,4.8761,4.7394,4.8609,103650.0],["1999-04-06",4.8609,4.8609,4.709,4.8002,118665.0],["1999-04-07",4.8609,4.8609,4.709,4.709,81126.0],["1999-04-08",4.6786,4.7698,4.6179,4.7698,91554.0],["1999-04-09",4.6179,4.7698,4.6179,4.7394,69656.0],["1999-04-12",4.6331,4.8002,4.6331,4.7394,145360.0],["1999-04-13",4.8002,4.8305,4.7546,4.785,157873.0],["1999-04-14",4.7698,4.8457,4.7698,4.7698,183107.0],["1999-04-15",4.8609,4.8913,4.7698,4.8305,228363.0],["1999-04-16",4.8609,4.9521,4.8002,4.8002,416684.0],["1999-04-19",4.8002,5.0128,4.8002,4.9293,1573514.0],["1999-04-20",4.9824,5.0736,4.8913,4.9217,517831.0],["1999-04-21",4.9217,5.1343,4.9217,4.9976,127842.0],["1999-04-22",5.0128,5.104,4.9369,4.9976,33160.0],["1999-04-23",4.9672,5.104,4.9672,5.0888,44838.0],["1999-04-26",5.1343,5.1343,4.9976,5.0584,69864.0],["1999-04-27",5.1343,5.1343,4.7698,4.785,372054.0],["1999-04-28",4.7698,5.59,4.7698,5.59,570177.0],["1999-04-29",5.4078,5.5901,5.2407,5.4989,151408.0],["1999-04-30",5.7723,5.8331,5.104,5.2862,165172.0],["1999-05-03",5.2862,5.4989,5.2862,5.4381,95725.0],["1999-05-04",5.3706,5.5241,5.3706,5.4934,43379.0],["1999-05-05",5.4013,5.432,5.3093,5.4013,122628.0],["1999-05-06",5.2786,5.4013,5.2786,5.4013,169135.0],["1999-05-07",5.432,5.7696,5.4013,5.5931,724088.0],["1999-05-10",5.5855,5.6161,5.2786,5.4627,68405.0],["1999-05-11",5.432,5.5241,5.432,5.5087,86757.0],["1999-05-12",5.4627,5.6161,5.4627,5.6008,64442.0],["1999-05-13",5.6161,5.6468,5.5241,5.6161,94473.0],["1999-05-14",5.5548,5.6468,5.4474,5.4627,56517.0],["1999-05-17",5.4934,5.4934,5.2632,5.2939,64442.0],["1999-05-18",5.3399,5.3399,5.1558,5.2786,51721.0],["1999-05-19",5.2786,5.3399,5.1251,5.1558,100730.0],["1999-05-20",5.2786,5.4627,5.2172,5.4013,76330.0],["1999-05-21",5.4934,5.6775,5.478,5.5394,159541.0],["1999-05-24",5.6468,5.6775,5.4627,5.4934,67362.0],["1999-05-25",5.5548,5.5701,5.4627,5.5548,96767.0],["1999-05-26",5.5241,5.5855,5.478,5.5394,176642.0],["1999-05-27",5.5548,5.5701,5.4627,5.5241,124296.0],["1999-05-28",5.4627,5.5855,5.4013,5.5548,105735.0],["1999-06-01",5.6161,5.6161,5.4934,5.4934,48384.0],["1999-06-02",5.4934,5.5855,5.4474,5.4934,110115.0],["1999-06-03",5.4627,5.5548,5.432,5.4474,192284.0],["1999-06-04",5.4934,5.4934,5.4013,5.478,67362.0],["1999-06-07",5.432,5.478,5.3553,5.3706,92179.0],["1999-06-08",5.3553,5.432,5.2786,5.3399,172680.0],["1999-06-09",5.2786,5.4013,5.2325,5.3093,179353.0],["1999-06-10",5.2479,5.3093,5.2172,5.3093,60897.0],["1999-06-11",5.2632,5.3399,5.2479,5.3093,94056.0],["1999-06-14",5.3399,5.4013,5.2786,5.3246,93431.0],["1999-06-15",5.3399,5.5241,5.3399,5.4627,234828.0],["1999-06-16",5.5241,5.6775,5.4627,5.6315,155370.0],["1999-06-17",5.5855,5.8041,5.5548,5.5855,297602.0],["1999-06-18",5.6622,5.6775,5.3399,5.6468,387070.0],["1999-06-21",5.6468,5.7082,5.6315,5.6353,275078.0],["1999-06-22",5.6161,5.6775,5.6161,5.6775,272367.0],["1999-06-23",5.6775,5.6775,5.6161,5.6775,99270.0],["1999-06-24",5.6161,5.6775,5.5241,5.6008,90302.0],["1999-06-25",5.5087,5.6008,5.478,5.4934,79666.0],["1999-06-28",5.6008,5.6008,5.432,5.432,128676.0],["1999-06-29",5.432,5.478,5.3706,5.4013,68405.0],["1999-06-30",5.3706,5.4934,5.3553,5.4627,262565.0],["1999-07-01",5.432,5.6775,5.3399,5.5394,149948.0],["1999-07-02",5.5931,5.7696,5.4627,5.6929,75704.0],["1999-07-06",5.7082,5.8617,5.6622,5.8463,193535.0],["1999-07-07",5.8463,5.8463,5.7849,5.8003,226486.0],["1999-07-08",5.7696,5.831,5.7696,5.831,323462.0],["1999-07-09",5.7389,5.8617,5.7236,5.831,185401.0],["1999-07-12",5.8003,6.1686,5.7696,6.1072,143900.0],["1999-07-13",6.1072,6.1686,5.9537,6.1302,68196.0],["1999-07-14",5.9998,6.1686,5.9691,6.0765,189781.0],["1999-07-15",6.0151,6.6289,6.0151,6.6289,607299.0],["1999-07-16",6.4601,6.6596,6.4601,6.5982,236079.0],["1999-07-19",6.5368,6.6442,6.5061,6.5061,219812.0],["1999-07-20",6.5138,6.5292,6.322,6.4141,179979.0],["1999-07-21",6.3834,6.5215,6.322,6.3373,196246.0],["1999-07-22",6.3067,6.322,6.0765,6.1992,432325.0],["1999-07-23",6.0765,6.276,6.0151,6.0151,501981.0],["1999-07-26",5.9691,6.1072,5.923,6.0151,393743.0],["1999-07-27",6.0458,6.1992,6.0151,6.1992,324088.0],["1999-07-28",6.1992,6.322,6.1532,6.2299,137852.0],["1999-07-29",6.1686,6.322,6.1686,6.2606,227320.0],["1999-07-30",6.2913,6.2913,6.1225,6.2069,96767.0],["1999-08-02",6.1839,6.3527,6.1839,6.3527,89468.0],["1999-08-03",6.2227,6.4084,6.2227,6.362,155162.0],["1999-08-04",6.3078,6.4394,6.2381,6.3775,192909.0],["1999-08-05",6.2536,6.4394,6.0988,6.4239,208759.0],["1999-08-06",6.4084,6.4394,6.2846,6.4239,198123.0],["1999-08-09",6.3775,6.3775,6.0988,6.2227,75912.0],["1999-08-10",6.1298,6.1917,5.975,6.0833,178728.0],["1999-08-11",6.0679,6.1917,6.006,6.1607,286548.0],["1999-08-12",6.1375,6.2072,6.0834,6.1917,89885.0],["1999-08-13",6.1143,6.2536,6.1143,6.2227,144526.0],["1999-08-16",6.1453,6.4084,6.1453,6.4084,125547.0],["1999-08-17",6.4858,6.5168,6.2846,6.2846,156830.0],["1999-08-18",6.4084,6.4239,6.2846,6.3465,90511.0],["1999-08-19",6.3155,6.362,6.2536,6.2536,36913.0],["1999-08-20",6.1994,6.2846,6.1917,6.1917,24192.0],["1999-08-23",6.1917,6.3465,6.1917,6.2227,26069.0],["1999-08-24",6.1762,6.2846,6.1298,6.1917,175182.0],["1999-08-25",6.1298,6.1762,6.1298,6.1762,71950.0],["1999-08-26",6.1453,6.2072,6.0679,6.0833,96142.0],["1999-08-27",6.0679,6.0988,5.9131,6.0524,190407.0],["1999-08-30",6.0369,6.1762,5.944,6.0833,459437.0],["1999-08-31",6.0833,6.0988,5.8512,5.9905,164546.0],["1999-09-01",5.975,6.0679,5.975,6.0524,216684.0],["1999-09-02",6.006,6.0988,5.944,6.0524,546194.0],["1999-09-03",6.0834,6.1298,6.006,6.0988,79249.0],["1999-09-07",6.0524,6.3465,6.006,6.2846,130136.0],["1999-09-08",6.1917,6.2536,6.0988,6.1143,77789.0],["1999-09-09",6.1453,6.2227,6.1143,6.1917,130136.0],["1999-09-10",6.1762,6.1917,6.0524,6.0524,104275.0],["1999-09-13",6.1607,6.2227,6.0988,6.1607,296976.0],["1999-09-14",6.0679,6.1917,6.006,6.0524,83629.0],["1999-09-15",6.0369,6.0833,6.006,6.0833,257143.0],["1999-09-16",5.975,6.1917,5.975,6.0988,153493.0],["1999-09-17",6.0834,6.1607,6.006,6.1607,188530.0],["1999-09-20",6.1762,6.1917,6.0679,6.1917,112200.0],["1999-09-21",6.0834,6.1607,6.0679,6.1143,135141.0],["1999-09-22",6.0988,6.2072,6.0679,6.1762,69239.0],["1999-09-23",6.1607,6.1685,6.0214,6.0214,104901.0],["1999-09-24",6.0137,6.0679,5.9595,6.006,135141.0],["1999-09-27",5.975,6.0833,5.975,5.9905,86966.0],["1999-09-28",5.975,6.0369,5.8047,5.944,112826.0],["1999-09-29",5.8821,6.0214,5.8821,5.9286,159750.0],["1999-09-30",6.006,6.006,5.6654,5.9131,135349.0],["1999-10-01",5.7892,6.0834,5.7892,6.0447,84880.0],["1999-10-04",6.0214,6.1917,5.8976,6.1762,153285.0],["1999-10-05",6.1917,6.2846,6.1917,6.2072,341814.0],["1999-10-06",6.2227,6.2536,6.1917,6.2536,390615.0],["1999-10-07",6.2381,6.2536,6.1143,6.1298,103024.0],["1999-10-08",6.1143,6.2381,6.0524,6.0833,31908.0],["1999-10-11",6.1375,6.1762,5.944,5.9673,105735.0],["1999-10-12",6.0137,6.0369,5.7273,5.7815,100730.0],["1999-10-13",5.7273,5.8202,5.7273,5.7583,81543.0],["1999-10-14",5.7273,6.1298,5.7273,5.9595,112409.0],["1999-10-15",5.9595,5.975,5.7118,5.9286,79041.0],["1999-10-18",5.975,6.006,5.7892,5.8512,114911.0],["1999-10-19",5.944,5.944,5.7583,5.7583,46924.0],["1999-10-20",5.7583,5.7583,5.4487,5.6035,117414.0],["1999-10-21",5.6886,5.8512,5.5416,5.8512,261940.0],["1999-10-22",5.7583,5.9131,5.6345,5.7273,100730.0],["1999-10-25",5.6964,5.8357,5.6654,5.7892,177477.0],["1999-10-26",5.7892,5.975,5.7892,5.975,1394578.0],["1999-10-27",5.8821,6.006,5.7273,5.9595,104692.0],["1999-10-28",5.9208,6.006,5.9131,5.9286,94473.0],["1999-10-29",5.975,5.9905,5.9131,5.944,335349.0],["1999-11-01",5.975,5.975,5.6964,5.8976,130344.0],["1999-11-02",5.8976,6.006,5.8357,5.8357,282169.0],["1999-11-03",5.8202,6.0214,5.8202,5.9905,181856.0],["1999-11-04",5.944,6.0679,5.6654,5.7273,157456.0],["1999-11-05",5.7892,5.9131,5.6964,5.8047,255474.0],["1999-11-08",5.861,6.0017,5.7985,6.0017,1480501.0],["1999-11-09",5.9391,6.0017,5.8141,5.8141,134515.0],["1999-11-10",5.8141,6.0329,5.8141,6.0017,51512.0],["1999-11-11",6.0329,6.0642,5.9391,5.9391,41293.0],["1999-11-12",5.9391,6.0017,5.8454,5.9235,97185.0],["1999-11-15",6.0173,6.0173,5.861,5.861,122419.0],["1999-11-16",5.8297,5.9079,5.8141,5.8766,493431.0],["1999-11-17",5.8141,5.8766,5.8141,5.8766,99062.0],["1999-11-18",5.861,5.9704,5.8454,5.9079,109698.0],["1999-11-19",5.9704,6.0329,5.8766,5.8766,323462.0],["1999-11-22",5.9157,5.9548,5.7672,5.7985,366006.0],["1999-11-23",5.7985,5.8766,5.7516,5.7985,185610.0],["1999-11-24",5.7828,5.8141,5.5797,5.736,210845.0],["1999-11-26",5.7516,5.7516,5.6578,5.7516,29197.0],["1999-11-29",5.6734,5.736,5.6422,5.6891,93848.0],["1999-11-30",5.7047,5.736,5.6578,5.6891,118457.0],["1999-12-01",5.7203,5.7203,5.6891,5.7203,218978.0],["1999-12-02",5.7203,5.8454,5.6891,5.8141,216475.0],["1999-12-03",5.8454,5.8454,5.7203,5.7828,117831.0],["1999-12-06",5.736,5.7828,5.736,5.7516,498227.0],["1999-12-07",5.736,5.8454,5.7203,5.8454,175182.0],["1999-12-08",5.7516,5.8454,5.736,5.736,94056.0],["1999-12-09",5.736,5.7516,5.5328,5.564,165381.0],["1999-12-10",5.5015,5.6578,5.4077,5.5328,279249.0],["1999-12-13",5.6422,5.7203,5.6422,5.6891,298227.0],["1999-12-14",5.6891,5.7828,5.6734,5.7203,124088.0],["1999-12-15",5.8297,5.8375,5.7047,5.7203,132847.0],["1999-12-16",5.7047,5.8454,5.6422,5.7047,584359.0],["1999-12-17",5.6734,5.7828,5.3921,5.4077,532221.0],["1999-12-20",5.5015,5.6266,5.4546,5.4703,218561.0],["1999-12-21",5.4703,5.5953,5.4546,5.5015,1152450.0],["1999-12-22",5.4703,5.564,5.439,5.439,447132.0],["1999-12-23",5.439,5.5953,5.4077,5.4859,336809.0],["1999-12-27",5.4781,5.5328,5.3765,5.4546,164964.0],["1999-12-28",5.439,5.5797,5.439,5.5093,195203.0],["1999-12-29",5.5015,5.6578,5.3452,5.6578,137643.0],["1999-12-30",5.564,5.7516,5.564,5.6265,120751.0],["1999-12-31",5.5953,5.7047,5.564,5.7047,95516.0],["2000-01-03",5.6969,5.6969,5.314,5.3452,274661.0],["2000-01-04",5.2514,5.2514,5.1264,5.2436,187070.0],["2000-01-05",5.2124,5.4859,5.1616,5.4703,106152.0],["2000-01-06",5.3452,5.5015,5.3452,5.4312,222941.0],["2000-01-07",5.2827,5.6266,5.2827,5.3765,142440.0],["2000-01-10",5.4546,5.5328,5.2827,5.4077,147862.0],["2000-01-11",5.3296,5.3921,5.2827,5.3296,137018.0],["2000-01-12",5.2358,5.3296,5.2202,5.2593,68613.0],["2000-01-13",5.2202,5.4546,5.2202,5.4546,77789.0],["2000-01-14",5.3765,5.5015,5.3765,5.4546,60480.0],["2000-01-18",5.439,5.5171,5.439,5.439,106569.0],["2000-01-19",5.4703,5.5328,5.2827,5.5328,213973.0],["2000-01-20",5.439,5.5328,5.314,5.439,119708.0],["2000-01-21",5.3374,5.4703,5.2983,5.4234,109281.0],["2000-01-24",5.3452,5.5797,5.3452,5.5015,248384.0],["2000-01-25",5.5015,5.5171,5.3452,5.4077,170386.0],["2000-01-26",5.3765,5.4859,5.314,5.3921,522628.0],["2000-01-27",5.3765,5.4077,4.9076,5.0014,376434.0],["2000-01-28",5.0405,5.4703,4.9545,5.2983,328050.0],["2000-01-31",5.2514,5.3609,4.9389,5.0483,346194.0],["2000-02-01",5.0326,5.1108,4.7201,4.892,269656.0],["2000-02-02",4.8763,4.935,4.8607,4.8842,1382065.0],["2000-02-03",4.9389,5.0326,4.892,5.0326,334515.0],["2000-02-04",5.0326,5.1577,4.9701,5.1577,141189.0],["2000-02-07",5.1577,5.1889,4.9389,4.9389,334515.0],["2000-02-08",4.9389,5.0326,4.9389,4.9701,288843.0],["2000-02-09",4.9701,5.0952,4.9701,5.0326,148071.0],["2000-02-10",5.1053,5.1528,4.9789,5.137,237956.0],["2000-02-11",5.0263,5.137,5.0263,5.0579,77372.0],["2000-02-14",5.0579,5.1053,4.805,4.8208,246090.0],["2000-02-15",5.0579,5.0737,4.8683,5.0105,293431.0],["2000-02-16",4.9473,5.1528,4.8683,4.9947,366215.0],["2000-02-17",4.9947,5.0263,4.9947,5.0105,62357.0],["2000-02-18",5.0579,5.0895,5.0105,5.0579,194786.0],["2000-02-22",5.0263,5.1528,4.9473,5.0895,316163.0],["2000-02-23",5.0579,5.0895,4.967,5.05,209593.0],["2000-02-24",5.0579,5.1528,4.9473,5.1212,392075.0],["2000-02-25",5.0105,5.1172,4.9631,5.0421,66111.0],["2000-02-28",5.0105,5.1211,4.9473,5.0263,125130.0],["2000-02-29",4.9947,5.1844,4.9947,5.1765,440042.0],["2000-03-01",5.1528,5.1528,5.0263,5.137,71116.0],["2000-03-02",5.0342,5.1844,5.0263,5.0737,219187.0],["2000-03-03",5.1211,5.1211,5.0579,5.0737,130553.0],["2000-03-06",5.1844,5.216,5.0579,5.216,145360.0],["2000-03-07",5.0895,5.1212,4.8999,4.8999,1499270.0],["2000-03-08",5.0105,5.0263,4.8683,4.8841,269030.0],["2000-03-09",4.8841,4.8999,4.6786,4.7892,188321.0],["2000-03-10",4.7102,4.8366,4.6786,4.6786,162252.0],["2000-03-13",4.6786,4.805,4.6786,4.7418,171637.0],["2000-03-14",4.7418,4.7892,4.5363,4.7102,254640.0],["2000-03-15",4.726,4.7892,4.6628,4.7576,604380.0],["2000-03-16",4.805,5.3424,4.7734,5.3424,284463.0],["2000-03-17",5.0026,5.1528,4.9315,4.9947,310532.0],["2000-03-20",4.9473,5.0579,4.9473,5.0421,142857.0],["2000-03-21",4.9552,5.1844,4.9552,5.1844,95933.0],["2000-03-22",5.0579,5.1212,4.9631,5.1212,84046.0],["2000-03-23",5.1053,5.1844,4.9947,5.1844,264859.0],["2000-03-24",5.0737,5.2792,5.0737,5.137,325339.0],["2000-03-27",5.0974,5.1212,5.0737,5.1212,89885.0],["2000-03-28",5.0737,5.2002,4.9315,4.9315,149948.0],["2000-03-29",5.0579,5.0579,4.8999,5.0263,89051.0],["2000-03-30",5.0105,5.2792,5.0105,5.1686,342649.0],["2000-03-31",5.1053,5.2476,5.0737,5.216,504275.0],["2000-04-03",5.216,5.2476,4.9789,4.9947,256517.0],["2000-04-04",5.0579,5.0737,4.9631,5.0263,161627.0],["2000-04-05",4.9631,5.0895,4.8683,4.9947,418144.0],["2000-04-06",5.0895,5.1211,5.0263,5.0579,333681.0],["2000-04-07",5.0263,5.0579,4.9631,5.0342,353493.0],["2000-04-10",5.0342,5.0579,4.9631,4.9947,171011.0],["2000-04-11",4.9789,5.0579,4.9631,5.0263,46715.0],["2000-04-12",5.0263,5.2002,4.9947,5.0895,229197.0],["2000-04-13",5.1211,5.1211,4.9947,5.0263,254640.0],["2000-04-14",5.0105,5.1053,4.9789,4.9947,178519.0],["2000-04-17",4.9631,5.0263,4.9315,4.9789,484254.0],["2000-04-18",4.9947,5.4531,4.9473,5.4373,354745.0],["2000-04-19",5.374,5.5637,5.1528,5.2002,83003.0],["2000-04-20",5.1844,5.3108,5.1212,5.3108,132847.0],["2000-04-24",5.2318,5.2634,4.9947,5.0105,117623.0],["2000-04-25",5.0579,5.2002,5.0421,5.1528,109281.0],["2000-04-26",5.1844,5.1844,5.1053,5.1528,166423.0],["2000-04-27",5.0263,5.3424,5.0263,5.3266,163712.0],["2000-04-28",5.295,5.3899,5.137,5.3108,42127.0],["2000-05-01",5.3108,5.3108,5.2318,5.2516,137852.0],["2000-05-02",5.2792,5.2792,5.1686,5.2002,279875.0],["2000-05-03",5.1844,5.2476,5.1686,5.216,271533.0],["2000-05-04",5.2735,5.4972,5.2655,5.4014,320751.0],["2000-05-05",5.4173,5.6091,5.4173,5.5612,159333.0],["2000-05-08",5.4972,5.5132,5.4333,5.4813,103858.0],["2000-05-09",5.4493,5.5931,5.4333,5.5931,248175.0],["2000-05-10",5.5132,5.5132,5.2575,5.3694,86966.0],["2000-05-11",5.4014,5.5771,5.4014,5.5731,108446.0],["2000-05-12",5.4972,5.8168,5.4972,5.7689,213347.0],["2000-05-15",5.7529,5.8648,5.721,5.8009,174557.0],["2000-05-16",5.7849,5.9447,5.7689,5.9447,122836.0],["2000-05-17",5.9287,5.9287,5.8328,5.8808,208551.0],["2000-05-18",5.8967,5.8967,5.8488,5.8488,183525.0],["2000-05-19",5.8488,5.8608,5.6251,5.6251,113869.0],["2000-05-22",5.6411,5.6411,5.3854,5.4653,182273.0],["2000-05-23",5.3694,5.8328,5.3694,5.721,112617.0],["2000-05-24",5.705,6.0086,5.657,5.9926,161001.0],["2000-05-25",5.9687,6.0086,5.8968,5.9287,135766.0],["2000-05-26",5.8968,5.9767,5.8648,5.9127,83629.0],["2000-05-30",5.9607,6.0406,5.9287,6.0406,175600.0],["2000-05-31",6.0406,6.0725,5.8968,5.9127,227946.0],["2000-06-01",5.9607,6.1205,5.9607,6.1045,222315.0],["2000-06-02",6.1365,6.1365,6.0725,6.1205,153285.0],["2000-06-05",6.0406,6.1205,6.0086,6.0725,78624.0],["2000-06-06",6.0406,6.1684,6.0406,6.1205,164129.0],["2000-06-07",6.0086,6.2963,5.9767,6.2963,116580.0],["2000-06-08",6.2643,6.2803,6.0086,6.0406,90511.0],["2000-06-09",6.1045,6.1045,5.9767,6.0086,59020.0],["2000-06-12",5.9767,6.0885,5.8967,5.9607,230865.0],["2000-06-13",5.9607,6.1684,5.9127,6.1365,147445.0],["2000-06-14",6.0725,6.1205,5.9607,5.9607,158081.0],["2000-06-15",6.0086,6.0725,5.8968,5.9727,171220.0],["2000-06-16",5.9447,6.0406,5.8968,5.9127,565798.0],["2000-06-19",5.8967,6.0246,5.8648,6.0086,313034.0],["2000-06-20",5.9447,5.9447,5.8168,5.8328,239833.0],["2000-06-21",5.8408,5.8648,5.6411,5.657,195620.0],["2000-06-22",5.673,5.8648,5.5612,5.5612,192492.0],["2000-06-23",5.5612,5.689,5.4333,5.689,343066.0],["2000-06-26",5.6251,5.7689,5.5771,5.7689,133472.0],["2000-06-27",5.5612,5.8328,5.5612,5.8328,128259.0],["2000-06-28",5.8328,6.0566,5.8009,6.0566,89677.0],["2000-06-29",5.7849,6.0086,5.7849,5.8967,116371.0],["2000-06-30",5.6251,5.7849,5.5612,5.6411,680918.0],["2000-07-03",5.6251,5.9127,5.5931,5.8967,108863.0],["2000-07-05",5.7929,5.9447,5.7369,5.9127,138686.0],["2000-07-06",5.9287,5.9287,5.721,5.8808,190824.0],["2000-07-07",5.8768,5.9287,5.8648,5.9207,322211.0],["2000-07-10",5.8488,6.0086,5.8328,5.9926,90928.0],["2000-07-11",5.9607,6.0566,5.8168,5.9447,143483.0],["2000-07-12",5.8808,6.1365,5.8488,6.1205,122836.0],["2000-07-13",6.0725,6.4561,5.9447,6.4561,342440.0],["2000-07-14",6.2004,6.3282,6.1684,6.3082,111992.0],["2000-07-17",6.2803,6.3282,6.1684,6.2483,79875.0],["2000-07-18",6.2643,6.2643,6.1365,6.1684,33160.0],["2000-07-19",6.2004,6.2004,6.0406,6.0406,99896.0],["2000-07-20",6.2004,6.4241,6.1524,6.3762,155162.0],["2000-07-21",6.2803,6.3602,6.2323,6.2643,109489.0],["2000-07-24",6.2963,6.3282,6.1365,6.1524,138478.0],["2000-07-25",6.2963,6.3762,6.1524,6.3762,140563.0],["2000-07-26",6.2164,6.3921,6.1365,6.2963,115120.0],["2000-07-27",6.2004,6.3921,6.2004,6.3282,205422.0],["2000-07-28",6.2483,6.3602,6.1205,6.1365,89885.0],["2000-07-31",6.3602,6.488,6.2483,6.4401,99270.0],["2000-08-01",6.224,6.5465,6.224,6.4659,105735.0],["2000-08-02",6.353,6.5788,6.3369,6.482,179353.0],["2000-08-03",6.4014,6.5788,6.4014,6.5304,200626.0],["2000-08-04",6.5143,6.5143,6.4498,6.5143,127007.0],["2000-08-07",6.4578,6.611,6.4538,6.611,106361.0],["2000-08-08",6.4498,6.6916,6.4498,6.6916,116788.0],["2000-08-09",6.7077,6.7722,6.611,6.74,108655.0],["2000-08-10",6.7561,6.7561,6.611,6.7239,72784.0],["2000-08-11",6.7077,7.0302,6.7077,6.9819,217101.0],["2000-08-14",6.9819,7.0947,6.869,6.9657,106778.0],["2000-08-15",6.8045,7.0947,6.8045,6.9657,215433.0],["2000-08-16",6.9174,6.9657,6.9012,6.9496,38790.0],["2000-08-17",6.9174,6.9496,6.9174,6.9174,107612.0],["2000-08-18",6.9174,6.998,6.8367,6.9012,91971.0],["2000-08-21",6.9174,6.9657,6.8529,6.9657,42127.0],["2000-08-22",6.7722,6.9335,6.7722,6.8206,85297.0],["2000-08-23",6.8367,6.8529,6.7077,6.7843,75704.0],["2000-08-24",6.7239,6.7561,6.611,6.7077,292596.0],["2000-08-25",6.7077,6.9657,6.6594,6.9657,61731.0],["2000-08-28",6.9657,6.9657,6.869,6.9012,93014.0],["2000-08-29",6.8045,6.9496,6.8045,6.9174,132847.0],["2000-08-30",6.8851,6.9335,6.8529,6.8851,81335.0],["2000-08-31",6.8045,6.8851,6.7561,6.7884,216267.0],["2000-09-01",6.9012,6.9012,6.7239,6.7722,106361.0],["2000-09-05",6.7239,6.7239,6.5465,6.5626,136809.0],["2000-09-06",6.5787,6.8045,6.5787,6.7561,186027.0],["2000-09-07",6.6916,6.8851,6.6916,6.8367,97810.0],["2000-09-08",6.8851,6.8851,6.6594,6.7561,152868.0],["2000-09-11",6.7561,6.7884,6.611,6.6755,59645.0],["2000-09-12",6.6755,6.6755,6.611,6.6755,49218.0],["2000-09-13",6.611,6.8206,6.3853,6.6916,140355.0],["2000-09-14",6.5949,6.7884,6.5949,6.7884,64442.0],["2000-09-15",6.2401,6.74,6.2401,6.5949,642753.0],["2000-09-18",6.5868,6.5949,6.4498,6.5304,232325.0],["2000-09-19",6.4498,6.5626,6.3853,6.5143,370803.0],["2000-09-20",6.4981,6.607,6.4498,6.482,97602.0],["2000-09-21",6.4498,6.5626,6.4498,6.5465,57560.0],["2000-09-22",6.482,6.5949,6.4498,6.5949,118665.0],["2000-09-25",6.5949,6.5949,6.5143,6.5143,52138.0],["2000-09-26",6.4659,6.5304,6.4336,6.4336,91971.0],["2000-09-27",6.5143,6.5143,6.3691,6.4336,37748.0],["2000-09-28",6.3853,6.7077,6.3369,6.7077,262565.0],["2000-09-29",6.6352,6.8206,6.4498,6.7077,196663.0],["2000-10-02",6.7077,6.7077,6.3369,6.353,174557.0],["2000-10-03",6.3369,6.5465,6.2401,6.3046,212930.0],["2000-10-04",6.3772,6.5304,6.0305,6.5143,200834.0],["2000-10-05",6.3853,6.4498,6.2563,6.2563,302815.0],["2000-10-06",6.2079,6.2885,6.1434,6.1918,105944.0],["2000-10-09",6.1918,6.2401,6.1595,6.224,74661.0],["2000-10-10",5.7887,6.1595,5.579,5.837,407925.0],["2000-10-11",5.8693,5.9015,5.708,5.837,206882.0],["2000-10-12",5.7403,5.837,5.7403,5.7725,79875.0],["2000-10-13",5.837,6.4498,5.837,6.4336,305527.0],["2000-10-16",6.353,6.482,6.1434,6.1555,139729.0],["2000-10-17",6.095,6.5304,6.095,6.3046,162044.0],["2000-10-18",6.3208,6.4336,6.224,6.3369,83212.0],["2000-10-19",6.2885,6.482,6.2764,6.4498,159124.0],["2000-10-20",6.4498,6.5949,6.4256,6.5304,225026.0],["2000-10-23",6.5143,6.5465,6.4336,6.4498,179353.0],["2000-10-24",6.5143,6.5143,6.2885,6.3853,163712.0],["2000-10-25",6.3691,6.478,6.2563,6.2885,109698.0],["2000-10-26",6.3691,6.482,6.2724,6.3893,115746.0],["2000-10-27",6.353,6.4659,6.3046,6.4498,102815.0],["2000-10-30",6.2885,6.482,6.2885,6.482,80918.0],["2000-10-31",6.4175,6.5626,6.3853,6.4336,212096.0],["2000-11-01",6.4498,6.7239,6.4498,6.7077,223566.0],["2000-11-02",6.8206,6.9335,6.5788,6.9335,139729.0],["2000-11-03",6.9335,6.998,6.8045,6.9657,106569.0],["2000-11-06",6.998,6.998,6.74,6.8045,87174.0],["2000-11-07",6.8305,6.8305,6.6516,6.7167,77164.0],["2000-11-08",6.6679,6.7655,6.6516,6.6516,127216.0],["2000-11-09",6.4239,6.7329,6.3751,6.5703,127216.0],["2000-11-10",6.4239,6.5053,6.2938,6.3101,103858.0],["2000-11-13",6.3264,6.5053,6.2776,6.4402,134932.0],["2000-11-14",6.5703,6.5703,6.5215,6.554,79875.0],["2000-11-15",6.5378,6.6191,6.5053,6.5784,109072.0],["2000-11-16",6.489,6.6028,6.3426,6.3752,102815.0],["2000-11-17",6.3792,7.0907,6.3751,7.0907,474035.0],["2000-11-20",6.8956,7.0419,6.7167,6.9444,127633.0],["2000-11-21",6.8956,7.0582,6.7492,7.0257,218561.0],["2000-11-22",6.9322,7.0257,6.8305,7.0175,147862.0],["2000-11-24",7.0257,7.2046,6.8956,7.2046,114911.0],["2000-11-27",7.2859,7.2859,6.7817,6.9606,274661.0],["2000-11-28",6.9444,6.9931,6.863,6.863,178936.0],["2000-11-29",6.863,6.9931,6.8305,6.8956,127216.0],["2000-11-30",6.8956,7.0907,6.7329,6.9281,216267.0],["2000-12-01",6.8305,7.0582,6.8305,7.0257,134932.0],["2000-12-04",7.0582,7.1558,6.8956,7.1273,271324.0],["2000-12-05",7.2534,7.3509,7.1233,7.2371,551616.0],["2000-12-06",7.0297,7.2371,6.9606,7.0094,156830.0],["2000-12-07",7.0257,7.1558,6.9281,7.0582,84463.0],["2000-12-08",7.1232,7.3021,7.0257,7.1395,410219.0],["2000-12-11",7.172,7.3347,6.9769,7.3021,274661.0],["2000-12-12",7.0745,7.1558,6.798,6.8143,207299.0],["2000-12-13",6.798,6.8305,6.7004,6.7492,203754.0],["2000-12-14",6.7573,6.863,6.554,6.6028,167049.0],["2000-12-15",6.245,6.6354,6.2125,6.2206,957456.0],["2000-12-18",6.2938,6.3914,6.1312,6.3101,826903.0],["2000-12-19",6.3101,6.4077,6.2613,6.3752,283003.0],["2000-12-20",6.3182,6.3914,6.1637,6.2776,164964.0],["2000-12-21",6.2938,6.5703,6.2776,6.3264,145568.0],["2000-12-22",6.3751,6.798,6.2125,6.7695,165172.0],["2000-12-26",6.798,6.8143,6.6028,6.7004,142857.0],["2000-12-27",6.7004,6.8956,6.6354,6.8956,255892.0],["2000-12-28",6.7411,7.1558,6.6679,7.1395,200209.0],["2000-12-29",7.1151,7.1517,6.6516,6.8305,239416.0],["2001-01-02",6.9769,7.2696,6.6191,6.6516,306986.0],["2001-01-03",6.7492,7.2534,6.6516,7.2208,248384.0],["2001-01-04",7.2208,7.2208,6.6841,7.0094,216684.0],["2001-01-05",6.5825,6.859,6.5093,6.7004,158498.0],["2001-01-08",6.7004,7.5136,6.7004,7.416,919917.0],["2001-01-09",7.5298,7.6925,7.1233,7.3509,963087.0],["2001-01-10",7.3184,7.5461,7.1436,7.5298,231283.0],["2001-01-11",7.3184,7.3835,6.9931,7.2371,341814.0],["2001-01-12",7.0745,7.3021,6.7655,7.2696,239833.0],["2001-01-16",7.0419,7.5136,6.3751,7.4973,400417.0],["2001-01-17",7.2208,7.7047,7.1883,7.3672,250261.0],["2001-01-18",7.3672,7.6111,6.8956,7.3509,212096.0],["2001-01-19",7.1558,7.3184,7.0745,7.2046,115954.0],["2001-01-22",7.2859,7.4323,7.1558,7.3672,198749.0],["2001-01-23",7.2208,7.481,7.1233,7.481,337643.0],["2001-01-24",7.4648,7.4648,7.2696,7.2696,99896.0],["2001-01-25",7.0257,7.481,7.0257,7.1517,206465.0],["2001-01-26",6.7167,7.229,6.7126,7.172,246715.0],["2001-01-29",7.2696,7.3672,7.0419,7.2859,295516.0],["2001-01-30",7.2696,7.5461,7.2696,7.416,161418.0],["2001-01-31",7.5095,7.5461,7.2534,7.29,231700.0],["2001-02-01",7.2696,7.3997,7.0907,7.294,105318.0],["2001-02-02",7.416,7.5095,7.2534,7.3835,156621.0],["2001-02-05",7.1232,7.481,7.107,7.4322,143900.0],["2001-02-06",7.481,7.4973,7.1883,7.2859,121585.0],["2001-02-07",7.3184,7.4323,7.172,7.2127,148279.0],["2001-02-08",7.4485,7.4485,7.172,7.2859,114703.0],["2001-02-09",7.2859,7.3021,7.0582,7.2696,167049.0],["2001-02-12",7.1233,7.3021,7.1233,7.3021,164129.0],["2001-02-13",7.3284,7.4103,7.23,7.23,144943.0],["2001-02-14",7.1972,7.3612,7.1972,7.3448,155162.0],["2001-02-15",7.3448,7.394,7.1644,7.3448,205839.0],["2001-02-16",7.2136,7.3776,7.0989,7.1316,532638.0],["2001-02-20",7.148,7.3284,7.1152,7.2136,79458.0],["2001-02-21",7.2628,7.2792,7.0825,7.1316,78206.0],["2001-02-22",7.1316,7.1972,6.9513,7.0169,193952.0],["2001-02-23",7.1726,7.2464,6.7874,6.8529,164964.0],["2001-02-26",6.8037,7.0661,6.8037,6.8857,225235.0],["2001-02-27",6.8693,7.0784,6.6808,6.8038,178728.0],["2001-02-28",6.8693,6.9185,6.6562,6.771,345777.0],["2001-03-01",6.771,6.8038,6.3939,6.5087,252138.0],["2001-03-02",6.5087,6.9185,6.4103,6.4267,246298.0],["2001-03-05",6.4103,6.6562,6.3447,6.3611,320542.0],["2001-03-06",6.4923,6.689,6.4923,6.689,126799.0],["2001-03-07",6.5578,6.7546,6.5578,6.6562,60688.0],["2001-03-08",6.5906,6.7546,6.4267,6.7382,116371.0],["2001-03-09",6.7546,6.7546,6.4759,6.5168,123253.0],["2001-03-12",6.4267,6.7546,6.3611,6.3939,100521.0],["2001-03-13",6.4267,6.5414,6.0988,6.1644,507195.0],["2001-03-14",6.2955,6.3611,5.7709,6.0004,503024.0],["2001-03-15",6.2955,6.3119,5.8201,5.9184,336392.0],["2001-03-16",6.1316,6.1972,5.8857,5.9348,633160.0],["2001-03-19",5.9512,6.2627,5.8529,6.0168,489885.0],["2001-03-20",6.1644,6.2135,5.9184,6.0004,530761.0],["2001-03-21",6.0988,6.0988,5.6397,5.6397,201251.0],["2001-03-22",5.7709,5.9512,5.6069,5.6397,231074.0],["2001-03-23",5.6561,5.7709,5.6233,5.7545,332221.0],["2001-03-26",5.8365,5.9676,5.7217,5.7217,309281.0],["2001-03-27",5.8693,5.8693,5.6397,5.6725,669030.0],["2001-03-28",5.8365,5.8365,5.6069,5.6725,270073.0],["2001-03-29",5.7381,5.7381,5.5414,5.5414,177894.0],["2001-03-30",5.5414,5.6725,5.525,5.6069,547445.0],["2001-04-02",5.6889,5.6889,5.5578,5.5742,515954.0],["2001-04-03",5.5906,5.7217,5.5086,5.5906,179771.0],["2001-04-04",5.5988,5.7176,5.5414,5.6889,73827.0],["2001-04-05",5.5414,5.8365,5.5414,5.6233,782690.0],["2001-04-06",5.6274,5.7545,5.4307,5.4594,124713.0],["2001-04-09",5.5742,5.5873,5.443,5.5873,499062.0],["2001-04-10",5.6738,5.7866,5.5794,5.7709,273410.0],["2001-04-11",5.8443,5.8443,5.5348,5.5925,422941.0],["2001-04-12",5.561,5.7184,5.5243,5.7184,202294.0],["2001-04-16",5.7184,5.805,5.6397,5.6581,369135.0],["2001-04-17",5.7866,5.7866,5.5873,5.5873,349739.0],["2001-04-18",5.763,5.7683,5.6135,5.666,1340563.0],["2001-04-19",5.7053,5.7971,5.6397,5.7709,779562.0],["2001-04-20",5.7814,5.8627,5.7447,5.7945,908655.0],["2001-04-23",5.7709,5.9152,5.7709,5.8496,426694.0],["2001-04-24",5.8758,5.9991,5.8601,5.9204,309906.0],["2001-04-25",6.0201,6.1408,5.7394,6.0778,680501.0],["2001-04-26",6.0699,6.1329,5.9493,5.9493,134515.0],["2001-04-27",6.0621,6.0621,5.902,5.9545,868822.0],["2001-04-30",5.9388,6.083,5.9021,5.9204,391241.0],["2001-05-01",5.902,5.9676,5.8417,5.8758,545360.0],["2001-05-02",5.8181,5.9073,5.7315,5.742,522419.0],["2001-05-03",5.8732,5.8732,5.6639,5.7275,468613.0],["2001-05-04",5.8308,5.8308,5.5313,5.7354,936601.0],["2001-05-07",5.7381,5.7964,5.6904,5.7063,341397.0],["2001-05-08",5.7116,5.905,5.7063,5.86,632325.0],["2001-05-09",5.8812,5.9554,5.8414,5.9024,309072.0],["2001-05-10",5.8573,5.9554,5.8573,5.9368,647550.0],["2001-05-11",5.9527,5.9872,5.8414,5.8838,267570.0],["2001-05-14",6.0058,6.0058,5.8997,5.9474,232117.0],["2001-05-15",5.958,6.1621,5.9103,6.1462,296142.0],["2001-05-16",6.1939,6.3052,6.0985,6.3052,298227.0],["2001-05-17",6.2019,6.4192,6.1701,6.4166,376851.0],["2001-05-18",6.3742,6.4696,6.3291,6.3901,171011.0],["2001-05-21",6.3901,6.4457,6.3609,6.4007,226069.0],["2001-05-22",6.3821,6.4272,6.3556,6.3768,436496.0],["2001-05-23",6.4007,6.4219,6.3079,6.3079,462565.0],["2001-05-24",6.3079,6.3105,6.1807,6.2999,184984.0],["2001-05-25",6.3185,6.4086,6.2284,6.3132,85089.0],["2001-05-29",6.345,6.3556,6.1966,6.239,183316.0],["2001-05-30",6.1886,6.2734,6.1754,6.1939,181648.0],["2001-05-31",6.1966,6.3317,6.1621,6.2072,296767.0],["2001-06-01",6.1489,6.231,6.1118,6.231,160792.0],["2001-06-04",6.239,6.4272,6.2151,6.4166,134515.0],["2001-06-05",6.4139,6.5226,6.2549,6.4351,105318.0],["2001-06-06",6.4537,6.512,6.4113,6.4404,140772.0],["2001-06-07",6.4351,6.4908,6.4007,6.4272,271324.0],["2001-06-08",6.4404,6.4537,6.2443,6.3874,381022.0],["2001-06-11",6.3901,6.3927,6.2337,6.3079,851303.0],["2001-06-12",6.1754,6.4325,6.0376,6.3291,1035036.0],["2001-06-13",6.3927,6.4484,6.284,6.3132,484463.0],["2001-06-14",6.2814,6.4007,6.2575,6.3397,351825.0],["2001-06-15",6.3238,6.4086,6.2814,6.2973,1022523.0],["2001-06-18",6.2575,6.4086,6.2416,6.3768,388321.0],["2001-06-19",6.4033,6.5146,6.3105,6.3927,147445.0],["2001-06-20",6.3344,6.5623,6.3344,6.5146,519291.0],["2001-06-21",6.5173,6.5703,6.3344,6.3768,301564.0],["2001-06-22",6.4086,6.4722,6.2814,6.3079,314911.0],["2001-06-25",6.4431,6.4431,6.2681,6.345,217310.0],["2001-06-26",6.3132,6.5968,6.2681,6.5385,364546.0],["2001-06-27",6.4139,6.557,6.4139,6.5014,219604.0],["2001-06-28",6.4802,6.6736,6.4802,6.5517,168509.0],["2001-06-29",6.5517,6.8486,6.0588,6.8247,453180.0],["2001-07-02",6.838,6.838,6.6259,6.6551,134724.0],["2001-07-03",6.663,6.7585,6.5729,6.6604,67362.0],["2001-07-05",6.5729,6.7823,6.5729,6.5862,121376.0],["2001-07-06",6.5464,6.6551,6.5067,6.5411,147445.0],["2001-07-09",6.5067,6.5199,6.3741,6.4219,160584.0],["2001-07-10",6.4219,6.4404,6.3238,6.3556,173931.0],["2001-07-11",6.3079,6.3954,6.2681,6.3742,292805.0],["2001-07-12",6.3742,6.5305,6.3477,6.4961,320542.0],["2001-07-13",6.4484,6.6286,6.3609,6.6021,89677.0],["2001-07-16",6.7081,6.7558,6.4828,6.7452,139729.0],["2001-07-17",6.557,6.944,6.557,6.9413,149322.0],["2001-07-18",6.9413,7.0049,6.6524,6.6763,296350.0],["2001-07-19",6.7558,6.7558,6.3079,6.5888,84254.0],["2001-07-20",6.4802,6.6869,6.4272,6.4404,185193.0],["2001-07-23",6.5014,6.5226,6.2284,6.4828,192909.0],["2001-07-24",6.4802,6.5438,6.3476,6.4192,98644.0],["2001-07-25",6.3344,6.5517,6.3291,6.5014,78624.0],["2001-07-26",6.4007,6.7399,6.3848,6.6842,184984.0],["2001-07-27",6.7797,6.8247,6.6657,6.6948,127633.0],["2001-07-30",6.8353,6.8804,6.5941,6.8671,173306.0],["2001-07-31",6.9193,6.938,6.7321,6.7909,202086.0],["2001-08-01",6.7776,6.9032,6.7,6.7348,42544.0],["2001-08-02",6.8016,6.8524,6.5824,6.831,172263.0],["2001-08-03",6.9032,6.9032,6.5155,6.5797,101356.0],["2001-08-06",6.5316,6.7401,6.4968,6.6038,228571.0],["2001-08-07",6.6305,6.831,6.4968,6.7802,133681.0],["2001-08-08",6.6439,6.8658,6.5182,6.6171,111157.0],["2001-08-09",6.5182,6.5877,6.5102,6.5877,104901.0],["2001-08-10",6.6145,6.7401,6.4701,6.6359,112200.0],["2001-08-13",6.6546,6.7,6.545,6.6305,154536.0],["2001-08-14",6.6332,6.8765,6.4995,6.8123,146403.0],["2001-08-15",6.6973,6.8979,6.6973,6.8043,132847.0],["2001-08-16",6.8177,6.9834,6.815,6.9834,143691.0],["2001-08-17",6.9995,7.0102,6.8177,6.8551,354536.0],["2001-08-20",6.946,6.946,6.8471,6.9112,146403.0],["2001-08-21",6.9273,6.9273,6.8177,6.8203,122419.0],["2001-08-22",6.8203,6.9914,6.8203,6.938,136184.0],["2001-08-23",6.9914,7.0048,6.8711,6.8711,90719.0],["2001-08-24",6.8364,6.9086,6.8364,6.8658,149739.0],["2001-08-27",6.9219,6.9219,6.7909,6.831,118040.0],["2001-08-28",6.9219,6.9219,6.7401,6.7749,112409.0],["2001-08-29",6.7241,6.9353,6.7187,6.9353,83837.0],["2001-08-30",6.8177,6.9246,6.7989,6.8711,94265.0],["2001-08-31",6.9219,7.0182,6.8471,7.0182,128050.0],["2001-09-04",7.0182,7.0289,6.8818,6.9166,128467.0],["2001-09-05",6.8979,6.9914,6.8738,6.93,207299.0],["2001-09-06",6.9513,6.9995,6.8925,6.9567,168509.0],["2001-09-07",6.8604,6.8631,6.4968,6.5236,170594.0],["2001-09-10",6.6011,6.6011,6.4033,6.5049,257560.0],["2001-09-17",6.3899,6.4728,6.2321,6.3605,362669.0],["2001-09-18",6.4647,6.4647,6.1466,6.3738,270073.0],["2001-09-19",6.3845,6.4086,6.0156,6.1412,1261522.0],["2001-09-20",6.1279,6.1279,5.6466,5.7482,508863.0],["2001-09-21",5.6921,5.906,5.6841,5.8391,618144.0],["2001-09-24",5.9086,5.9621,5.7402,5.8471,220855.0],["2001-09-25",5.9487,5.9487,5.8151,5.8391,333264.0],["2001-09-26",5.7349,5.9621,5.7349,5.914,208551.0],["2001-09-27",5.8953,5.9461,5.8177,5.8365,314911.0],["2001-09-28",5.8819,6.2722,5.8151,6.2589,222941.0],["2001-10-01",6.0904,6.0904,5.7963,5.9247,341606.0],["2001-10-02",5.9888,6.0209,5.9086,5.9808,237331.0],["2001-10-03",5.9888,6.0022,5.8846,6.0022,353493.0],["2001-10-04",5.9701,6.0156,5.9247,5.9568,191658.0],["2001-10-05",5.9835,5.9888,5.8177,5.8953,93848.0],["2001-10-08",5.8819,5.914,5.8124,5.8124,103024.0],["2001-10-09",5.8284,5.9006,5.8124,5.8712,252972.0],["2001-10-10",5.8017,6.0156,5.8017,6.0156,240876.0],["2001-10-11",6.0156,6.1733,5.9995,6.1573,238790.0],["2001-10-12",6.0423,6.2081,6.0423,6.1519,107821.0],["2001-10-15",6.1466,6.3418,6.1065,6.3418,313034.0],["2001-10-16",6.3364,6.4407,6.1706,6.3792,127216.0],["2001-10-17",6.3792,6.3792,5.9728,5.9728,196038.0],["2001-10-18",6.0691,6.0771,5.8284,5.9621,172471.0],["2001-10-19",5.7937,6.053,5.775,6.053,132847.0],["2001-10-22",6.0156,6.0744,5.9247,6.0717,164964.0],["2001-10-23",6.0931,6.0958,5.8819,5.9514,520125.0],["2001-10-24",6.0316,6.0771,5.8979,5.9006,50469.0],["2001-10-25",5.8953,6.1092,5.791,6.1092,137852.0],["2001-10-26",6.1092,6.1145,5.914,5.9434,179771.0],["2001-10-29",6.0156,6.0156,5.8151,5.8525,109072.0],["2001-10-30",5.8151,5.9648,5.8124,5.9113,125130.0],["2001-10-31",5.938,5.9862,5.906,5.9541,398123.0],["2001-11-01",5.9541,6.0691,5.9487,6.0691,242961.0],["2001-11-02",6.0664,6.1439,5.9675,5.9888,139729.0],["2001-11-05",6.0129,6.1145,5.9755,6.1145,113452.0],["2001-11-06",6.1753,6.1753,5.9835,6.1186,187487.0],["2001-11-07",6.1186,6.1861,5.997,6.0268,110740.0],["2001-11-08",6.1267,6.3049,6.0268,6.2914,219395.0],["2001-11-09",6.2266,6.2293,6.124,6.2104,85089.0],["2001-11-12",6.2644,6.3238,6.1834,6.2563,177685.0],["2001-11-13",6.3265,6.3994,6.232,6.3994,202920.0],["2001-11-14",6.4048,6.5074,6.2914,6.4804,114703.0],["2001-11-15",6.4804,6.5128,6.367,6.3697,162252.0],["2001-11-16",6.5884,6.5884,6.3751,6.4102,285714.0],["2001-11-19",6.5263,6.5263,6.3778,6.4075,187070.0],["2001-11-20",6.3211,6.4264,6.3184,6.3724,423775.0],["2001-11-21",6.3589,6.3589,6.2401,6.3157,85089.0],["2001-11-23",6.3454,6.3994,6.2671,6.3967,45047.0],["2001-11-26",6.3967,6.4453,6.3157,6.4048,217727.0],["2001-11-27",6.3049,6.4561,6.3049,6.4237,137435.0],["2001-11-28",6.4669,6.5101,6.3238,6.4777,167049.0],["2001-11-29",6.3994,6.6505,6.3994,6.5722,174348.0],["2001-11-30",6.5344,6.6262,6.4102,6.4939,422941.0],["2001-12-03",6.4642,6.5641,6.3859,6.4615,157039.0],["2001-12-04",6.4156,6.7207,6.4156,6.7099,129301.0],["2001-12-05",6.7423,6.772,6.6964,6.7477,270282.0],["2001-12-06",6.6964,6.7504,6.6046,6.6721,194578.0],["2001-12-07",6.6937,6.7504,6.5614,6.7207,212096.0],["2001-12-10",6.7504,6.7612,6.6397,6.6478,64442.0],["2001-12-11",6.7261,7.0204,6.5884,7.0015,367466.0],["2001-12-12",6.9367,7.2121,6.9178,7.1014,486548.0],["2001-12-13",7.0501,7.1392,6.9664,7.0339,309281.0],["2001-12-14",7.0204,7.0906,6.8854,7.0204,196455.0],["2001-12-17",7.0123,7.0663,6.8854,7.0636,261731.0],["2001-12-18",6.9394,7.1176,6.9124,7.0312,291137.0],["2001-12-19",6.9232,7.1473,6.9232,7.0204,222315.0],["2001-12-20",7.0231,7.1527,6.8854,6.9151,195829.0],["2001-12-21",6.6181,7.2688,6.6154,7.2175,711366.0],["2001-12-24",7.1581,7.3822,7.1581,7.3552,260271.0],["2001-12-26",7.3849,7.4929,7.2256,7.4254,135975.0],["2001-12-27",7.3849,7.5388,7.3741,7.3849,132221.0],["2001-12-28",7.4443,7.4443,7.3336,7.4416,174557.0],["2001-12-31",7.4119,7.4146,7.1716,7.2094,392075.0],["2002-01-02",7.2391,7.2391,6.9178,6.9799,292388.0],["2002-01-03",7.0042,7.3039,6.9826,7.3039,179353.0],["2002-01-04",7.3039,7.4254,7.2337,7.3498,175391.0],["2002-01-07",7.4254,7.4254,7.1554,7.1797,247132.0],["2002-01-08",7.1554,7.4443,7.096,7.4416,166840.0],["2002-01-09",7.3579,7.3768,7.0447,7.1122,200834.0],["2002-01-10",7.0366,7.3012,7.0366,7.2283,208551.0],["2002-01-11",7.1824,7.1824,6.9367,6.9367,154119.0],["2002-01-14",6.934,7.0906,6.8287,6.9313,154953.0],["2002-01-15",6.961,7.015,6.8044,7.015,95933.0],["2002-01-16",7.0069,7.1284,6.7207,6.7207,147028.0],["2002-01-17",6.7234,7.1392,6.7234,7.1392,1442961.0],["2002-01-18",7.1122,7.2472,6.9043,6.9178,211053.0],["2002-01-22",6.9583,7.2904,6.9529,7.1689,239208.0],["2002-01-23",7.2715,7.2823,7.0393,7.2823,307404.0],["2002-01-24",7.1743,7.2553,6.9124,6.9124,284463.0],["2002-01-25",6.9529,7.0204,6.7234,6.8179,443379.0],["2002-01-28",6.8584,6.9691,6.8341,6.8962,1024400.0],["2002-01-29",6.8881,6.9421,6.7126,6.7234,328467.0],["2002-01-30",6.7504,6.9421,6.7126,6.8314,358916.0],["2002-01-31",6.8503,6.9934,6.7666,6.907,173723.0],["2002-02-01",7.015,7.015,6.6397,6.6424,293222.0],["2002-02-04",6.6289,6.745,6.61,6.6694,305735.0],["2002-02-05",6.6829,6.8179,6.6019,6.6802,298436.0],["2002-02-06",6.6829,6.7828,6.5074,6.5074,256517.0],["2002-02-07",6.6154,6.6289,6.475,6.4966,181439.0],["2002-02-08",6.5074,6.8746,6.4804,6.5965,367675.0],["2002-02-11",6.6154,6.8071,6.6154,6.7747,209176.0],["2002-02-12",6.8142,6.9423,6.6752,6.8523,391867.0],["2002-02-13",6.8523,6.9668,6.8278,6.8387,437331.0],["2002-02-14",6.9014,6.9014,6.7161,6.7161,250886.0],["2002-02-15",6.7188,6.8823,6.6753,6.7297,177059.0],["2002-02-19",6.7297,6.8088,6.599,6.6371,610428.0],["2002-02-20",6.7025,6.8796,6.7025,6.8496,272576.0],["2002-02-21",6.8769,6.8769,6.6071,6.6071,296976.0],["2002-02-22",6.6208,6.8632,6.5908,6.8088,169760.0],["2002-02-25",6.8087,6.9423,6.7434,6.866,400209.0],["2002-02-26",6.866,7.0076,6.757,6.8769,369343.0],["2002-02-27",6.9177,7.0131,6.757,7.0022,375808.0],["2002-02-28",7.0594,7.0594,6.7461,6.7461,521376.0],["2002-03-01",6.7461,6.9613,6.7461,6.9613,564546.0],["2002-03-04",7.1112,7.1139,6.9641,7.0621,652138.0],["2002-03-05",7.0812,7.0921,6.9695,7.0022,305735.0],["2002-03-06",7.0703,7.2392,7.024,7.1166,1061731.0],["2002-03-07",7.2392,7.2392,7.152,7.1575,434202.0],["2002-03-08",7.242,7.2747,7.0894,7.1439,109906.0],["2002-03-11",7.1439,7.2501,7.0921,7.2093,228780.0],["2002-03-12",7.1139,7.2774,7.0785,7.2174,436913.0],["2002-03-13",7.2229,7.5716,7.1493,7.3319,922628.0],["2002-03-14",7.3019,7.4,7.2338,7.2801,469239.0],["2002-03-15",7.1548,7.4109,7.1139,7.3755,347028.0],["2002-03-18",7.4082,7.4109,7.2392,7.3809,255474.0],["2002-03-19",7.3673,7.4354,7.2583,7.4245,194786.0],["2002-03-20",7.3291,7.5062,7.2202,7.3455,366840.0],["2002-03-21",7.3564,7.6316,7.3264,7.4981,962044.0],["2002-03-22",7.5144,7.5471,7.4245,7.4872,567466.0],["2002-03-25",7.528,7.5308,7.2392,7.2501,185193.0],["2002-03-26",7.2229,7.5008,7.2229,7.5008,326590.0],["2002-03-27",7.5471,7.5744,7.4518,7.5226,224818.0],["2002-03-28",7.5335,7.5607,7.4518,7.5226,318665.0],["2002-04-01",7.5035,7.5335,7.4054,7.4926,683629.0],["2002-04-02",7.3509,7.4953,7.3482,7.4518,243170.0],["2002-04-03",7.4545,7.4845,7.2392,7.2474,256309.0],["2002-04-04",7.2447,7.618,7.2447,7.3864,877581.0],["2002-04-05",7.3918,7.5853,7.3918,7.528,477164.0],["2002-04-08",7.4654,7.588,7.2937,7.5689,279458.0],["2002-04-09",7.588,7.588,7.4354,7.4409,240042.0],["2002-04-10",7.4218,7.588,7.4218,7.5471,493014.0],["2002-04-11",7.5853,7.5934,7.4627,7.4627,365381.0],["2002-04-12",7.4518,7.6289,7.4518,7.6289,663191.0],["2002-04-15",7.6398,7.7106,7.3891,7.5035,411887.0],["2002-04-16",7.5171,7.8822,7.4109,7.8169,290719.0],["2002-04-17",7.8604,7.8986,7.7378,7.7678,277998.0],["2002-04-18",7.7651,7.9013,7.6316,7.6806,404380.0],["2002-04-19",7.6806,7.8305,7.5907,7.5907,191658.0],["2002-04-22",7.6534,7.6561,7.4926,7.5062,187278.0],["2002-04-23",7.479,7.588,7.4518,7.4518,198332.0],["2002-04-24",7.4845,7.5853,7.34,7.34,275704.0],["2002-04-25",7.3428,7.4981,7.291,7.4981,174348.0],["2002-04-26",7.4463,7.6098,7.37,7.43,229823.0],["2002-04-29",7.4627,7.4627,7.2256,7.2338,377894.0],["2002-04-30",7.2202,7.4572,7.1929,7.4027,478832.0],["2002-05-01",7.3945,7.6289,7.3673,7.5907,299270.0],["2002-05-02",7.5811,7.864,7.5344,7.8091,254223.0],["2002-05-03",7.7404,7.9244,7.691,7.8558,442753.0],["2002-05-06",7.8695,7.9107,7.6031,7.6498,168509.0],["2002-05-07",7.6525,7.9519,7.5948,7.8091,245047.0],["2002-05-08",7.7789,7.9656,7.7514,7.9656,225652.0],["2002-05-09",7.9629,8.0096,7.8475,7.886,249009.0],["2002-05-10",7.875,7.875,7.7898,7.8365,162878.0],["2002-05-13",7.875,7.9656,7.7981,7.9547,143274.0],["2002-05-14",7.9409,7.9959,7.8915,7.9684,398957.0],["2002-05-15",7.9684,8.0343,7.897,7.9986,213139.0],["2002-05-16",7.9437,8.0151,7.8283,7.8942,193952.0],["2002-05-17",7.9299,8.0206,7.8887,7.9766,150365.0],["2002-05-20",8.0041,8.0233,7.831,7.8365,195620.0],["2002-05-21",7.886,7.9272,7.6717,7.8008,173931.0],["2002-05-22",7.8146,7.908,7.7404,7.8008,159541.0],["2002-05-23",7.7734,8.0068,7.7486,8.0068,300521.0],["2002-05-24",8.0041,8.0343,7.9382,7.9519,221272.0],["2002-05-28",7.9547,8.0343,7.6965,7.8008,206465.0],["2002-05-29",7.8146,7.8146,7.636,7.691,123879.0],["2002-05-30",7.691,7.864,7.6223,7.7404,139312.0],["2002-05-31",7.7459,7.7459,7.5564,7.5564,422315.0],["2002-06-03",7.5536,7.5619,7.3009,7.3009,268405.0],["2002-06-04",7.2954,7.3037,7.007,7.1553,593118.0],["2002-06-05",7.1581,7.224,7.0729,7.1251,460897.0],["2002-06-06",7.1416,7.1691,6.9631,6.9795,330553.0],["2002-06-07",6.9823,7.1196,6.8889,7.0125,201043.0],["2002-06-10",7.0262,7.0592,6.9768,7.0565,240876.0],["2002-06-11",7.0537,7.1856,6.9329,6.9521,219604.0],["2002-06-12",6.9301,6.9933,6.7955,6.8807,319082.0],["2002-06-13",6.9713,7.0455,6.8312,6.8422,211262.0],["2002-06-14",6.8147,6.9713,6.812,6.9438,167883.0],["2002-06-17",6.8669,7.0372,6.845,6.9493,306986.0],["2002-06-18",6.9081,7.1224,6.8147,7.0867,221898.0],["2002-06-19",7.1416,7.1965,7.0372,7.04,280709.0],["2002-06-20",7.04,7.051,6.8999,6.9768,317205.0],["2002-06-21",7.0208,7.1965,6.9768,7.0455,636288.0],["2002-06-24",7.0455,7.0455,6.8697,6.9933,348488.0],["2002-06-25",6.9933,7.018,6.8093,6.9576,309072.0],["2002-06-26",6.9466,7.1389,6.8889,6.9905,315120.0],["2002-06-27",6.985,7.2295,6.9521,7.2185,219812.0],["2002-06-28",7.2597,7.4163,7.0125,7.0867,830031.0],["2002-07-01",7.0729,7.1938,6.8779,7.0757,387487.0],["2002-07-02",7.0372,7.1416,6.8752,6.8971,222106.0],["2002-07-03",6.8972,7.1032,6.7159,6.8779,253597.0],["2002-07-05",6.8532,7.0674,6.8532,7.0647,109281.0],["2002-07-08",7.0729,7.1416,6.801,6.8038,261940.0],["2002-07-09",6.8038,6.9136,6.7461,6.823,183733.0],["2002-07-10",6.8669,6.9219,6.7351,6.7351,132221.0],["2002-07-11",6.7378,6.812,6.5401,6.7323,303233.0],["2002-07-12",6.8202,6.8779,6.5758,6.6087,273410.0],["2002-07-15",6.6472,6.6472,6.4989,6.5895,268196.0],["2002-07-16",6.5785,6.6417,6.4961,6.5758,155370.0],["2002-07-17",6.6335,6.7516,6.5126,6.6692,228989.0],["2002-07-18",6.617,6.7681,6.5593,6.5593,246298.0],["2002-07-19",6.5236,6.6225,6.4082,6.5291,317414.0],["2002-07-22",6.6417,6.6472,6.1253,6.1857,273618.0],["2002-07-23",6.3176,6.3176,5.9385,5.988,181230.0],["2002-07-24",6.0704,6.4055,5.9056,6.4055,430031.0],["2002-07-25",6.4082,6.4082,6.0319,6.1912,366632.0],["2002-07-26",6.2462,6.2901,6.15,6.2187,147445.0],["2002-07-29",6.2489,7.0729,6.2489,6.8532,455057.0],["2002-07-30",6.9765,6.9765,6.5441,6.7936,210845.0],["2002-07-31",6.777,6.849,6.5996,6.7687,140772.0],["2002-08-01",6.7742,6.7742,6.6107,6.6218,165381.0],["2002-08-02",6.5358,6.777,6.3058,6.3612,171429.0],["2002-08-05",6.3085,6.4111,6.1672,6.1866,72993.0],["2002-08-06",6.3723,6.5275,6.2226,6.4305,136601.0],["2002-08-07",6.4804,6.583,6.3307,6.5663,151616.0],["2002-08-08",6.4804,6.6522,6.3474,6.6522,143900.0],["2002-08-09",6.619,6.7493,6.5414,6.7299,131387.0],["2002-08-12",6.5441,6.716,6.4028,6.6218,215224.0],["2002-08-13",6.7548,6.7631,6.5497,6.5497,279875.0],["2002-08-14",6.5746,6.7382,6.2226,6.7382,220229.0],["2002-08-15",6.7354,6.7354,6.5552,6.6412,247132.0],["2002-08-16",6.7326,6.7548,6.5442,6.6661,225026.0],["2002-08-19",6.7188,6.777,6.5275,6.7465,210636.0],["2002-08-20",6.7465,6.7465,6.6107,6.6134,101773.0],["2002-08-21",6.6911,6.7354,6.5442,6.7354,310532.0],["2002-08-22",6.6661,6.7576,6.6522,6.7215,138895.0],["2002-08-23",6.7271,6.7271,6.4499,6.4693,205631.0],["2002-08-26",6.4693,6.594,6.4166,6.558,210219.0],["2002-08-27",6.6134,6.7493,6.4749,6.5774,195620.0],["2002-08-28",6.5358,6.5358,6.3141,6.3418,188947.0],["2002-08-29",6.3085,6.4776,6.2365,6.4638,171637.0],["2002-08-30",6.5109,6.583,6.3418,6.3446,247758.0],["2002-09-03",6.3751,6.4471,6.1173,6.1339,297185.0],["2002-09-04",6.2365,6.3169,6.1284,6.2448,387070.0],["2002-09-05",6.17,6.2503,5.9704,5.9759,342440.0],["2002-09-06",6.0397,6.1256,5.9649,6.1145,446298.0],["2002-09-09",6.0979,6.1256,6.0147,6.0591,384567.0],["2002-09-10",6.0563,6.1256,6.0563,6.0979,353493.0],["2002-09-11",6.0979,6.2309,6.0924,6.1118,198123.0],["2002-09-12",6.1977,6.2004,6.0425,6.0868,265693.0],["2002-09-13",6.0619,6.1478,6.0286,6.1256,221272.0],["2002-09-16",6.1339,6.2005,6.1118,6.1145,262982.0],["2002-09-17",6.1367,6.1977,6.084,6.084,252138.0],["2002-09-18",6.0868,6.2005,6.084,6.1395,359333.0],["2002-09-19",6.1256,6.2005,6.0037,6.0535,314077.0],["2002-09-20",6.2226,6.2365,6.0147,6.1145,905944.0],["2002-09-23",6.0702,6.1894,6.0175,6.0508,360584.0],["2002-09-24",6.0979,6.1783,6.0147,6.0535,227112.0],["2002-09-25",6.0314,6.1672,6.0314,6.145,368300.0],["2002-09-26",6.1672,6.3889,6.1228,6.3723,428571.0],["2002-09-27",6.3751,6.5164,6.1533,6.2919,279249.0],["2002-09-30",6.2143,6.2143,5.9953,6.1672,533264.0],["2002-10-01",6.206,6.2199,6.0037,6.1672,465485.0],["2002-10-02",6.1977,6.2919,6.0203,6.0425,300938.0],["2002-10-03",6.0702,6.2088,6.0175,6.0924,308446.0],["2002-10-04",6.1533,6.1533,5.9177,6.0009,224609.0],["2002-10-07",6.0231,6.0702,5.8207,5.8484,257769.0],["2002-10-08",6.0009,6.1256,5.8429,6.0924,307612.0],["2002-10-09",6.0563,6.0979,5.7902,5.793,310949.0],["2002-10-10",5.8706,5.9288,5.6821,5.8318,271741.0],["2002-10-11",5.8678,6.0563,5.829,5.9676,277372.0],["2002-10-14",5.8678,6.0729,5.8678,6.0258,235662.0],["2002-10-15",6.0951,6.4222,6.0535,6.3723,341606.0],["2002-10-16",6.2947,6.4111,5.9843,6.0729,246298.0],["2002-10-17",6.2088,6.6301,6.206,6.619,370594.0],["2002-10-18",6.6522,6.6661,6.4444,6.4915,340355.0],["2002-10-21",6.4305,6.583,6.4305,6.5635,230657.0],["2002-10-22",6.4277,6.5442,6.4056,6.4111,170803.0],["2002-10-23",6.5137,6.5802,6.3917,6.5802,212722.0],["2002-10-24",6.6245,6.7299,6.4804,6.497,362878.0],["2002-10-25",6.558,6.6689,6.4028,6.5053,179979.0],["2002-10-28",6.5081,6.583,6.3612,6.3612,130970.0],["2002-10-29",6.3668,6.3751,6.1866,6.3363,338686.0],["2002-10-30",6.3751,6.5441,6.3501,6.461,589990.0],["2002-10-31",6.4998,6.5774,6.4111,6.4444,170386.0],["2002-11-01",6.4305,6.4638,6.3113,6.4361,279041.0],["2002-11-04",6.3751,6.6495,6.3751,6.5358,319499.0],["2002-11-05",6.7163,6.7163,6.4785,6.6268,213347.0],["2002-11-06",6.5904,6.7163,6.554,6.638,229823.0],["2002-11-07",6.4645,6.6464,6.4617,6.4953,225860.0],["2002-11-08",6.526,6.61,6.4253,6.4813,159958.0],["2002-11-11",6.5512,6.5512,6.3525,6.3945,144108.0],["2002-11-12",6.4365,6.54,6.3301,6.4085,264025.0],["2002-11-13",6.3246,6.6184,6.3246,6.4701,248592.0],["2002-11-14",6.5736,6.6324,6.4533,6.5232,203962.0],["2002-11-15",6.5288,6.5484,6.4505,6.5093,231491.0],["2002-11-18",6.4981,6.6324,6.2602,6.3106,275704.0],["2002-11-19",6.4309,6.4589,6.2994,6.4281,198332.0],["2002-11-20",6.3497,6.6436,6.3246,6.6324,182482.0],["2002-11-21",6.6604,6.6632,6.4449,6.6576,155370.0],["2002-11-22",6.5764,6.6884,6.5708,6.6492,165381.0],["2002-11-25",6.5764,6.7807,6.5764,6.7807,245255.0],["2002-11-26",6.7163,6.7247,6.5596,6.5876,260063.0],["2002-11-27",6.7443,6.9962,6.7415,6.9458,344317.0],["2002-11-29",6.8563,6.9962,6.8563,6.8926,100521.0],["2002-12-02",6.9654,6.9962,6.7387,6.7779,323253.0],["2002-12-03",6.7639,6.7835,6.6716,6.6744,354953.0],["2002-12-04",6.7583,6.8563,6.6492,6.7583,352659.0],["2002-12-05",6.8563,6.8563,6.7051,6.7723,205005.0],["2002-12-06",6.8031,7.0466,6.7303,7.0186,207299.0],["2002-12-09",7.0661,7.0661,6.7107,6.7107,218352.0],["2002-12-10",6.8311,6.971,6.7163,6.8982,178728.0],["2002-12-11",6.9598,6.9794,6.8283,6.915,212513.0],["2002-12-12",6.9542,7.0941,6.8898,7.0521,192075.0],["2002-12-13",7.0661,7.0661,6.957,7.0046,165381.0],["2002-12-16",7.0717,7.0941,6.9906,7.0661,179145.0],["2002-12-17",7.0801,7.1361,7.0689,7.1109,192284.0],["2002-12-18",7.1361,7.1361,6.9962,6.9962,223358.0],["2002-12-19",7.0661,7.1361,6.9906,7.1025,236288.0],["2002-12-20",7.1165,7.2117,7.0298,7.2033,469239.0],["2002-12-23",7.2061,7.276,7.1697,7.2592,237122.0],["2002-12-24",7.2704,7.276,7.1921,7.2033,62357.0],["2002-12-26",7.276,7.374,7.1781,7.2732,261105.0],["2002-12-27",7.3432,7.346,7.1837,7.2844,558707.0],["2002-12-30",7.2956,7.304,7.2005,7.2452,224609.0],["2002-12-31",7.29,7.416,7.1893,7.2173,360584.0],["2003-01-02",7.2089,7.4411,7.2061,7.374,295099.0],["2003-01-03",7.4104,7.416,7.2844,7.3628,241084.0],["2003-01-06",7.416,7.4859,7.4048,7.4327,269030.0],["2003-01-07",7.4299,7.4299,7.2956,7.318,195412.0],["2003-01-08",7.3768,7.4551,7.3208,7.374,352450.0],["2003-01-09",7.416,7.4859,7.36,7.4719,190198.0],["2003-01-10",7.4719,7.4859,7.346,7.4831,196872.0],["2003-01-13",7.5139,7.5279,7.3488,7.4076,173723.0],["2003-01-14",7.4467,7.4859,7.374,7.4831,161001.0],["2003-01-15",7.4831,7.4859,7.29,7.29,544317.0],["2003-01-16",7.3264,7.5279,7.304,7.4887,255057.0],["2003-01-17",7.5111,7.5111,7.3628,7.4076,304067.0],["2003-01-21",7.416,7.416,7.332,7.3348,285714.0],["2003-01-22",7.374,7.374,7.1809,7.2536,404171.0],["2003-01-23",7.2201,7.3292,7.2201,7.3068,192492.0],["2003-01-24",7.2508,7.3796,7.248,7.3432,506986.0],["2003-01-27",7.346,7.4216,7.2369,7.2369,538060.0],["2003-01-28",7.276,7.3292,7.2061,7.3292,416684.0],["2003-01-29",7.2424,7.3376,7.1165,7.2844,329093.0],["2003-01-30",7.2341,7.3572,7.1277,7.1389,250261.0],["2003-01-31",7.1193,7.332,7.1193,7.262,261314.0],["2003-02-03",7.3236,7.3376,7.1501,7.1837,260271.0],["2003-02-04",7.346,7.346,7.1361,7.1389,281960.0],["2003-02-05",7.2061,7.416,7.1361,7.1501,367675.0],["2003-02-06",7.1809,7.3208,7.1669,7.1725,159124.0],["2003-02-07",7.2201,7.276,7.1109,7.1361,207091.0],["2003-02-10",7.1893,7.2033,7.041,7.1669,291554.0],["2003-02-11",7.1994,7.205,7.0017,7.0864,467987.0],["2003-02-12",7.0243,7.1231,6.917,6.917,240876.0],["2003-02-13",6.917,6.9622,6.7392,6.8408,331178.0],["2003-02-14",6.8549,6.9453,6.7505,6.8182,653806.0],["2003-02-18",6.8041,6.9707,6.7843,6.8577,453180.0],["2003-02-19",6.8888,6.8888,6.7759,6.8323,317205.0],["2003-02-20",6.8352,6.8888,6.7222,6.773,287800.0],["2003-02-21",6.8069,7.0977,6.7815,7.0554,468613.0],["2003-02-24",7.0017,7.1344,6.7561,6.7843,480292.0],["2003-02-25",6.7533,6.8323,6.6375,6.7759,526799.0],["2003-02-26",6.8041,6.8041,6.6488,6.7081,446298.0],["2003-02-27",6.6432,6.9057,6.6347,6.8323,631700.0],["2003-02-28",6.9453,7.1203,6.8239,7.013,468822.0],["2003-03-03",7.0808,7.1147,6.9199,6.9566,309072.0],["2003-03-04",6.8747,6.9933,6.8747,6.9368,107821.0],["2003-03-05",6.9594,7.0667,6.917,7.0017,149114.0],["2003-03-06",6.934,7.0187,6.821,6.8747,216058.0],["2003-03-07",6.917,7.03,6.8013,7.0017,305735.0],["2003-03-10",6.9509,7.0102,6.8323,6.9679,276538.0],["2003-03-11",6.9029,7.0356,6.8832,6.886,252763.0],["2003-03-12",6.9453,6.9453,6.7815,6.8662,243379.0],["2003-03-13",6.9199,6.965,6.7985,6.9311,188947.0],["2003-03-14",6.9283,7.078,6.8521,7.078,196246.0],["2003-03-17",6.9707,7.1288,6.9707,7.1288,216058.0],["2003-03-18",7.1288,7.2276,7.061,7.2022,181648.0],["2003-03-19",7.1965,7.3208,7.1598,7.2982,217101.0],["2003-03-20",7.1994,7.301,7.0723,7.2474,395203.0],["2003-03-21",7.4083,7.445,7.1711,7.3603,400417.0],["2003-03-24",7.2699,7.301,7.0808,7.1739,224818.0],["2003-03-25",7.1994,7.3208,7.1147,7.2586,309489.0],["2003-03-26",7.1429,7.3913,7.1429,7.2502,234828.0],["2003-03-27",7.1994,7.2558,7.0356,7.1372,335558.0],["2003-03-28",7.1288,7.2586,7.0525,7.1429,305527.0],["2003-03-31",7.1231,7.1542,6.9311,7.0187,270907.0],["2003-04-01",6.9904,7.2022,6.9283,7.1852,354536.0],["2003-04-02",7.1937,7.3518,7.1288,7.3208,167675.0],["2003-04-03",7.3546,7.3546,7.0977,7.1655,219187.0],["2003-04-04",7.1994,7.3292,7.1768,7.1824,167049.0],["2003-04-07",7.3321,7.4506,7.2191,7.4196,423149.0],["2003-04-08",7.3405,7.4252,7.2586,7.3066,241084.0],["2003-04-09",7.2841,7.3829,7.2022,7.2728,173723.0],["2003-04-10",7.4111,7.4111,7.1711,7.1881,208133.0],["2003-04-11",7.1316,7.3321,6.9876,7.1514,347654.0],["2003-04-14",7.1147,7.4591,7.0695,7.4083,419812.0],["2003-04-15",7.3546,7.4676,7.2812,7.4026,167258.0],["2003-04-16",7.4393,7.4393,7.2756,7.3518,163921.0],["2003-04-17",7.4676,7.4817,7.3066,7.4365,131387.0],["2003-04-21",7.3151,7.4393,7.2812,7.4252,235454.0],["2003-04-22",7.3603,7.5438,7.3123,7.541,208342.0],["2003-04-23",7.5466,7.5946,7.4083,7.524,152033.0],["2003-04-24",7.4817,7.5523,7.4252,7.4902,271116.0],["2003-04-25",7.5438,7.5438,7.3264,7.4139,149531.0],["2003-04-28",7.4535,7.5523,7.4309,7.5297,256309.0],["2003-04-29",7.5664,7.6229,7.524,7.589,178519.0],["2003-04-30",7.4958,7.6144,7.4676,7.541,455474.0],["2003-05-01",7.5043,7.5551,7.3321,7.4252,305109.0],["2003-05-02",7.4676,7.6228,7.4224,7.5636,228571.0],["2003-05-05",7.5212,7.6906,7.4958,7.6878,256309.0],["2003-05-06",7.6437,7.7575,7.5668,7.7547,319082.0],["2003-05-07",7.7575,7.7575,7.6152,7.7148,373514.0],["2003-05-08",7.6864,7.6864,7.5241,7.5725,183942.0],["2003-05-09",7.6437,7.7433,7.544,7.6892,272784.0],["2003-05-12",7.6664,7.7604,7.6522,7.6864,144943.0],["2003-05-13",7.601,7.7433,7.5867,7.7091,163712.0],["2003-05-14",7.5696,7.7291,7.5668,7.6095,335975.0],["2003-05-15",7.5696,7.6778,7.5298,7.564,259854.0],["2003-05-16",7.5526,7.6494,7.1227,7.3391,392909.0],["2003-05-19",7.1939,7.3391,6.932,7.0999,573514.0],["2003-05-20",7.0885,7.2764,7.0316,7.1056,467362.0],["2003-05-21",7.0857,7.2593,7.0857,7.1312,226694.0],["2003-05-22",7.117,7.2195,7.0743,7.1654,224818.0],["2003-05-23",7.1227,7.302,7.117,7.2679,213139.0],["2003-05-27",7.2309,7.544,7.2053,7.4785,361627.0],["2003-05-28",7.4871,7.6807,7.3931,7.4558,283003.0],["2003-05-29",7.4729,7.6494,7.3903,7.4615,729510.0],["2003-05-30",7.5896,7.7461,7.5497,7.7376,264234.0],["2003-06-02",7.7433,7.7575,7.5753,7.6294,182065.0],["2003-06-03",7.5725,7.6807,7.5269,7.6693,249844.0],["2003-06-04",7.6693,7.7433,7.5213,7.6351,236288.0],["2003-06-05",7.6038,7.7433,7.544,7.5725,226277.0],["2003-06-06",7.7291,7.7575,7.4586,7.5554,265485.0],["2003-06-09",7.4301,7.5896,7.4301,7.4301,145985.0],["2003-06-10",7.4643,7.6095,7.4301,7.4785,254849.0],["2003-06-11",7.4501,7.5298,7.4302,7.4928,294682.0],["2003-06-12",7.5127,7.7575,7.4814,7.6864,490719.0],["2003-06-13",7.7433,7.7433,7.5013,7.6123,515537.0],["2003-06-16",7.712,7.8543,7.5696,7.823,407925.0],["2003-06-17",7.8173,7.8429,7.5725,7.7746,532638.0],["2003-06-18",7.8287,7.8315,7.6778,7.7832,276330.0],["2003-06-19",7.7348,7.8856,7.6864,7.7006,221064.0],["2003-06-20",7.6095,7.8856,7.6095,7.6835,322836.0],["2003-06-23",7.8856,7.8856,7.544,7.544,257351.0],["2003-06-24",7.5583,7.6579,7.4785,7.5269,229614.0],["2003-06-25",7.4842,7.5725,7.4814,7.544,325339.0],["2003-06-26",7.5981,7.6266,7.5269,7.5725,268613.0],["2003-06-27",7.5981,7.6152,7.4729,7.544,506361.0],["2003-06-30",7.5725,7.5725,7.4017,7.4301,360584.0],["2003-07-01",7.4472,7.6152,7.3334,7.6038,332847.0],["2003-07-02",7.6294,7.7405,7.5924,7.6579,188738.0],["2003-07-03",7.675,7.7291,7.6494,7.6949,105318.0],["2003-07-07",7.6864,7.8287,7.4615,7.6864,340355.0],["2003-07-08",7.6864,7.8657,7.6607,7.7348,259020.0],["2003-07-09",7.7803,7.7803,7.6408,7.7091,333472.0],["2003-07-10",7.6579,7.7661,7.6579,7.7148,172471.0],["2003-07-11",7.7319,7.8515,7.7291,7.8088,225860.0],["2003-07-14",7.8287,7.9454,7.7575,7.9426,230657.0],["2003-07-15",7.9226,7.9511,7.7632,7.823,376225.0],["2003-07-16",7.8315,7.8856,7.7632,7.8031,172888.0],["2003-07-17",7.8315,7.8315,7.4928,7.4928,264859.0],["2003-07-18",7.5782,7.7348,7.5269,7.7348,139520.0],["2003-07-21",7.6152,7.7689,7.5326,7.6864,244213.0],["2003-07-22",7.638,7.8031,7.618,7.8031,200417.0],["2003-07-23",7.8116,7.8714,7.638,7.8116,256726.0],["2003-07-24",7.8543,7.9141,7.749,7.8116,289885.0],["2003-07-25",7.7319,7.9397,7.7319,7.8458,236079.0],["2003-07-28",7.9141,7.9824,7.7775,7.9198,336392.0],["2003-07-29",7.9653,8.028,7.9312,8.0024,445881.0],["2003-07-30",8.0792,8.2187,7.9426,8.1646,582482.0],["2003-07-31",8.2244,8.2244,7.9454,7.9881,424609.0],["2003-08-01",7.9283,8.0422,7.786,7.917,303650.0],["2003-08-04",7.897,8.0024,7.6835,7.7775,296976.0],["2003-08-05",7.7502,7.977,7.7502,7.822,293014.0],["2003-08-06",7.7215,7.8765,7.6268,7.6268,175600.0],["2003-08-07",7.6095,7.7129,7.555,7.6641,178519.0],["2003-08-08",7.7186,7.9052,7.578,7.8334,272158.0],["2003-08-11",7.8679,7.954,7.8219,7.8507,270907.0],["2003-08-12",7.9167,8.1233,7.8478,8.1205,645673.0],["2003-08-13",8.0516,8.2181,8.0516,8.1205,647758.0],["2003-08-14",8.109,8.2525,8.109,8.2525,230657.0],["2003-08-15",8.2382,8.3099,8.2037,8.2784,99270.0],["2003-08-18",8.3214,8.3243,8.1808,8.2525,174140.0],["2003-08-19",8.3243,8.3243,8.1836,8.2956,433160.0],["2003-08-20",8.2525,8.3157,8.2238,8.2611,346820.0],["2003-08-21",8.241,8.3042,8.198,8.2956,366423.0],["2003-08-22",8.2382,8.2984,8.2095,8.2095,200834.0],["2003-08-25",8.2324,8.3243,8.1808,8.2927,193535.0],["2003-08-26",8.2927,8.3243,8.1061,8.2956,251512.0],["2003-08-27",8.2956,8.3243,8.2353,8.2382,138686.0],["2003-08-28",8.2181,8.353,8.1808,8.3128,563504.0],["2003-08-29",8.3071,8.4391,8.2812,8.3444,334307.0],["2003-09-02",8.3243,8.6113,8.2956,8.6113,440876.0],["2003-09-03",8.6085,8.6199,8.3243,8.3501,585610.0],["2003-09-04",8.4362,8.4621,8.2898,8.2898,438790.0],["2003-09-05",8.2841,8.3932,8.2439,8.2439,300938.0],["2003-09-08",8.3271,8.4276,8.198,8.3071,314077.0],["2003-09-09",8.3903,8.5022,8.3243,8.3874,336184.0],["2003-09-10",8.3271,8.3645,8.1205,8.1693,320959.0],["2003-09-11",8.1808,8.2554,8.0946,8.2382,171429.0],["2003-09-12",8.1808,8.3185,8.1664,8.3185,220021.0],["2003-09-15",8.1808,8.5539,8.1808,8.33,285297.0],["2003-09-16",8.2812,8.4936,8.2812,8.4678,281960.0],["2003-09-17",8.3817,8.4678,8.2927,8.3071,408759.0],["2003-09-18",8.3243,8.4678,8.3099,8.4678,307821.0],["2003-09-19",8.2984,8.4678,8.2697,8.3501,598749.0],["2003-09-22",8.3501,8.3501,8.1836,8.287,367466.0],["2003-09-23",8.3214,8.3788,8.2123,8.3759,223775.0],["2003-09-24",8.396,8.4018,8.1521,8.1808,300521.0],["2003-09-25",8.2152,8.2927,8.0372,8.0372,228154.0],["2003-09-26",7.9942,8.0975,7.9109,7.9109,225235.0],["2003-09-29",7.9138,8.2956,7.9081,8.2956,345985.0],["2003-09-30",8.3157,8.3157,8.0602,8.1406,553285.0],["2003-10-01",8.0975,8.4391,8.02,8.4075,386444.0],["2003-10-02",8.4018,8.4678,8.3243,8.4219,223775.0],["2003-10-03",8.4506,8.706,8.3329,8.706,366006.0],["2003-10-06",8.7405,8.8266,8.6027,8.6372,569760.0],["2003-10-07",8.5884,8.7261,8.5884,8.64,347654.0],["2003-10-08",8.6458,8.6745,8.5855,8.663,353493.0],["2003-10-09",8.6372,8.8266,8.6372,8.8036,565172.0],["2003-10-10",8.7462,8.8582,8.7204,8.7979,451095.0],["2003-10-13",8.7147,8.9845,8.7147,8.9271,687800.0],["2003-10-14",8.9185,9.0218,8.8984,9.0132,363504.0],["2003-10-15",8.9185,9.0132,8.8094,8.9443,324505.0],["2003-10-16",8.818,8.9586,8.7606,8.9012,263191.0],["2003-10-17",8.8668,8.9558,8.7692,8.8438,314703.0],["2003-10-20",8.8955,8.9328,8.8209,8.8323,262982.0],["2003-10-21",8.7692,8.884,8.7692,8.8151,261314.0],["2003-10-22",8.752,8.8094,8.5941,8.6974,316163.0],["2003-10-23",8.6142,8.9673,8.5252,8.9615,426694.0],["2003-10-24",9.0247,9.0448,8.7434,8.7778,265068.0],["2003-10-27",8.6888,8.9816,8.6659,8.9816,231074.0],["2003-10-28",9.0677,9.0706,8.8065,9.0247,291762.0],["2003-10-29",9.0476,9.0649,8.9012,9.0247,229823.0],["2003-10-30",8.9988,9.0936,8.9242,9.0419,415850.0],["2003-10-31",9.0993,9.1395,8.8984,8.9443,344734.0],["2003-11-03",8.8984,9.1452,8.8697,9.1424,443587.0],["2003-11-04",9.2421,9.2479,8.9299,9.0195,593743.0],["2003-11-05",9.0339,9.1727,8.9559,9.1611,306778.0],["2003-11-06",9.1727,9.2941,9.0455,9.2565,286131.0],["2003-11-07",9.297,9.3115,9.2219,9.2219,320334.0],["2003-11-10",9.1785,9.2797,9.0079,9.0484,239625.0],["2003-11-11",9.0455,9.1207,8.9472,8.9559,177685.0],["2003-11-12",8.9906,9.1409,8.9385,9.1293,356621.0],["2003-11-13",9.0426,9.1727,9.005,9.0253,183942.0],["2003-11-14",8.9993,9.0802,8.8634,8.8894,270282.0],["2003-11-17",8.8171,8.9212,8.7044,8.8981,371637.0],["2003-11-18",8.8894,8.9617,8.687,8.7131,207925.0],["2003-11-19",8.6784,8.8171,8.528,8.7709,307404.0],["2003-11-20",8.6928,8.8547,8.5859,8.6292,305735.0],["2003-11-21",8.6668,8.8171,8.6437,8.7969,242961.0],["2003-11-24",8.8287,9.1178,8.7506,9.06,398540.0],["2003-11-25",9.0918,9.2161,9.0918,9.1929,296559.0],["2003-11-26",9.2305,9.2508,9.1149,9.1901,173723.0],["2003-11-28",9.138,9.2508,9.0802,9.1843,102815.0],["2003-12-01",9.2074,9.2508,9.0426,9.2305,249009.0],["2003-12-02",9.2508,9.2739,9.0773,9.0975,318665.0],["2003-12-03",9.2016,9.2016,8.9703,8.9993,271741.0],["2003-12-04",8.9414,9.1467,8.9414,9.0686,244213.0],["2003-12-05",9.1004,9.1062,8.9617,8.9704,197080.0],["2003-12-08",9.0426,9.1669,8.9414,9.0339,269239.0],["2003-12-09",9.1901,9.3173,9.0484,9.2941,548905.0],["2003-12-10",9.2508,9.3953,9.2219,9.3548,747654.0],["2003-12-11",9.3028,9.6844,9.2797,9.6324,574974.0],["2003-12-12",9.6555,9.8607,9.4994,9.8289,605631.0],["2003-12-15",9.9417,10.0024,9.5081,9.5456,592909.0],["2003-12-16",9.5283,9.7364,9.4647,9.7162,298227.0],["2003-12-17",9.5312,9.6613,9.4445,9.641,185819.0],["2003-12-18",9.563,9.9677,9.5427,9.933,532638.0],["2003-12-19",9.7856,9.9446,9.7827,9.8289,515328.0],["2003-12-22",9.9619,9.9619,9.748,9.8289,251721.0],["2003-12-23",9.8,9.9012,9.6988,9.8752,286966.0],["2003-12-24",9.9012,9.9012,9.7046,9.7624,114077.0],["2003-12-26",9.8434,9.9012,9.7624,9.7827,52763.0],["2003-12-29",9.9272,9.9937,9.7249,9.9908,600626.0],["2003-12-30",9.9012,9.9908,9.826,9.826,196663.0],["2003-12-31",9.9417,9.9735,9.722,9.7567,318040.0],["2004-01-02",9.8,9.9417,9.7046,9.7567,172888.0],["2004-01-05",9.8781,9.9417,9.696,9.8145,412722.0],["2004-01-06",9.8405,9.8405,9.696,9.7711,215433.0],["2004-01-07",9.826,9.826,9.5745,9.7162,238373.0],["2004-01-08",9.7422,9.8723,9.7046,9.8,310532.0],["2004-01-09",9.8839,9.9128,9.3664,9.5225,465068.0],["2004-01-12",9.4416,9.7711,9.4416,9.7422,280083.0],["2004-01-13",9.7711,9.7711,9.4734,9.5312,392492.0],["2004-01-14",9.6266,9.6642,9.537,9.641,294473.0],["2004-01-15",9.6266,9.6931,9.5254,9.6121,330970.0],["2004-01-16",9.7133,9.748,9.6006,9.6006,297393.0],["2004-01-20",9.5977,9.5977,9.4213,9.5427,469656.0],["2004-01-21",9.5977,9.5977,9.4127,9.5456,342649.0],["2004-01-22",9.6324,9.6324,9.4502,9.4502,257977.0],["2004-01-23",9.4069,9.5832,9.0802,9.2797,596246.0],["2004-01-26",9.3259,9.5803,9.1091,9.5803,413139.0],["2004-01-27",9.6121,9.6121,9.2161,9.2999,277164.0],["2004-01-28",9.3924,9.4531,9.2363,9.3548,442544.0],["2004-01-29",9.2797,9.4445,9.2508,9.4445,466736.0],["2004-01-30",9.5254,9.5543,9.3028,9.3751,538060.0],["2004-02-02",9.4734,9.5659,9.3259,9.4155,362669.0],["2004-02-03",9.5023,9.5427,9.3346,9.4387,281126.0],["2004-02-04",9.43,9.4936,9.1727,9.1727,564129.0],["2004-02-05",9.1496,9.4069,9.1467,9.378,244838.0],["2004-02-06",9.2103,9.6295,9.1987,9.5514,335766.0],["2004-02-09",9.6266,9.6266,9.4849,9.5688,294473.0],["2004-02-10",9.5543,9.7567,9.5312,9.7538,329718.0],["2004-02-11",9.7567,9.9012,9.7278,9.8839,442336.0],["2004-02-12",9.9012,9.9908,9.8174,9.9214,388321.0],["2004-02-13",9.9475,9.9735,9.7682,9.8289,373306.0],["2004-02-17",9.8944,10.0399,9.8799,9.9817,295725.0],["2004-02-18",10.0399,10.0399,9.9293,9.9526,281335.0],["2004-02-19",10.0137,10.0399,9.8653,9.8886,228571.0],["2004-02-20",9.9526,10.0254,9.8187,9.9672,278206.0],["2004-02-23",9.8857,10.0108,9.6791,9.7489,462982.0],["2004-02-24",9.8217,9.8566,9.615,9.7838,409593.0],["2004-02-25",9.8217,9.8275,9.6732,9.7809,363712.0],["2004-02-26",9.65,9.8188,9.65,9.8042,268405.0],["2004-02-27",9.8275,9.9235,9.6616,9.8799,755370.0],["2004-03-01",9.9206,10.2262,9.8915,10.1505,920959.0],["2004-03-02",10.1505,10.2116,10.0487,10.1098,575600.0],["2004-03-03",10.0399,10.1592,9.9235,10.0923,395203.0],["2004-03-04",10.1534,10.1534,9.8653,10.1418,370803.0],["2004-03-05",9.9584,10.1039,9.941,10.0283,302190.0],["2004-03-08",10.1098,10.1098,9.6994,9.7693,375182.0],["2004-03-09",9.8566,9.8566,9.6849,9.7285,342649.0],["2004-03-10",9.8275,9.8275,9.6063,9.6121,324088.0],["2004-03-11",9.5539,9.874,9.4724,9.5918,544317.0],["2004-03-12",9.615,9.9963,9.4812,9.9963,556413.0],["2004-03-15",9.8217,10.0254,9.5219,9.5656,368300.0],["2004-03-16",9.618,9.6645,9.4288,9.5598,382065.0],["2004-03-17",9.6616,9.7111,9.5859,9.6674,503650.0],["2004-03-18",9.7402,9.7402,9.4899,9.5714,389364.0],["2004-03-19",9.618,9.618,9.4666,9.4666,379145.0],["2004-03-22",9.5015,9.5074,9.2687,9.2687,345360.0],["2004-03-23",9.3037,9.5918,9.2542,9.359,275912.0],["2004-03-24",9.3735,9.455,9.2251,9.2251,454849.0],["2004-03-25",9.2193,9.4666,9.1669,9.3997,357039.0],["2004-03-26",9.3531,9.4113,9.3095,9.3735,306986.0],["2004-03-29",9.5015,9.6616,9.423,9.5918,462774.0],["2004-03-30",9.6005,9.6325,9.5394,9.6325,387487.0],["2004-03-31",9.6034,9.6791,9.5743,9.5918,569969.0],["2004-04-01",9.5656,9.8828,9.5656,9.8711,532638.0],["2004-04-02",9.9701,10.1767,9.9468,10.0108,966632.0],["2004-04-05",10.0952,10.0952,9.874,9.9439,372471.0],["2004-04-06",9.9206,10.0399,9.8944,9.9584,398749.0],["2004-04-07",9.877,10.0341,9.8129,9.9293,364546.0],["2004-04-08",9.9992,10.0166,9.7722,9.8304,193743.0],["2004-04-12",9.7693,10.0312,9.7693,9.9846,300521.0],["2004-04-13",10.0108,10.0108,9.4783,9.5714,481752.0],["2004-04-14",9.5307,9.6092,9.3822,9.5423,304692.0],["2004-04-15",9.5365,9.682,9.3851,9.5627,296976.0],["2004-04-16",9.6034,9.7605,9.4754,9.7314,379771.0],["2004-04-19",9.7576,9.7576,9.5219,9.6238,371011.0],["2004-04-20",9.615,9.6471,9.3211,9.3328,450886.0],["2004-04-21",9.3939,9.6092,9.2251,9.5801,418352.0],["2004-04-22",9.6092,9.842,9.5801,9.7227,696767.0],["2004-04-23",9.6383,9.7693,9.4957,9.5801,304067.0],["2004-04-26",9.6092,9.6616,9.5045,9.5801,372054.0],["2004-04-27",9.6412,9.7605,9.5481,9.7547,508446.0],["2004-04-28",9.6092,9.7402,9.4346,9.519,686757.0],["2004-04-29",9.5394,9.6674,9.132,9.2309,668196.0],["2004-04-30",9.3124,9.3502,9.1611,9.1931,612304.0],["2004-05-03",9.3677,9.423,9.132,9.3299,395412.0],["2004-05-04",9.3753,9.6273,9.2463,9.4104,373514.0],["2004-05-05",9.3372,9.5277,9.3225,9.3753,223149.0],["2004-05-06",9.3606,9.4925,9.2756,9.4368,384984.0],["2004-05-07",9.2786,9.554,8.8917,8.8946,763921.0],["2004-05-10",8.8653,8.8771,8.6045,8.7188,786027.0],["2004-05-11",8.8946,8.8946,8.7247,8.795,398332.0],["2004-05-12",8.7335,8.8038,8.5137,8.6631,678624.0],["2004-05-13",8.6455,8.9122,8.6338,8.8712,449426.0],["2004-05-14",8.8859,9.1262,8.7422,8.8507,539103.0],["2004-05-17",8.8272,8.921,8.6983,8.7012,437539.0],["2004-05-18",8.6807,8.8888,8.6807,8.8536,243587.0],["2004-05-19",8.9093,9.0646,8.7862,8.8771,564964.0],["2004-05-20",8.8536,8.9503,8.795,8.9152,242544.0],["2004-05-21",8.9298,9.0998,8.9152,9.006,246298.0],["2004-05-24",9.1057,9.217,8.9943,9.0969,250052.0],["2004-05-25",9.0148,9.4251,9.0089,9.3753,466945.0],["2004-05-26",9.4222,9.4222,9.1496,9.3606,271324.0],["2004-05-27",9.387,9.5101,9.2961,9.4251,436288.0],["2004-05-28",9.4046,9.5482,9.3401,9.3401,406674.0],["2004-06-01",9.3284,9.6302,9.3284,9.5804,348488.0],["2004-06-02",9.5775,9.6566,9.4339,9.6215,306569.0],["2004-06-03",9.5394,9.642,9.5042,9.5042,357247.0],["2004-06-04",9.5921,9.727,9.554,9.639,327633.0],["2004-06-07",9.7445,9.7973,9.6185,9.6713,387278.0],["2004-06-08",9.6127,9.7357,9.6127,9.7182,296142.0],["2004-06-09",9.7563,9.7563,9.557,9.6097,311992.0],["2004-06-10",9.5335,9.6713,9.5335,9.6361,302607.0],["2004-06-14",9.6713,9.6713,9.3782,9.4515,283629.0],["2004-06-15",9.5482,9.6918,9.4573,9.6127,347445.0],["2004-06-16",9.6273,9.6361,9.4954,9.6273,210428.0],["2004-06-17",9.5775,9.6801,9.4368,9.6361,195203.0],["2004-06-18",9.5335,9.6713,9.4661,9.6302,442544.0],["2004-06-21",9.6302,9.6508,9.4896,9.6478,266945.0],["2004-06-22",9.6156,9.6713,9.5072,9.6683,341814.0],["2004-06-23",9.6009,9.7563,9.6009,9.7563,423983.0],["2004-06-24",9.768,9.768,9.6097,9.6302,250678.0],["2004-06-25",9.6918,9.9292,9.5892,9.9262,975182.0],["2004-06-28",9.7856,9.8119,9.6332,9.683,534515.0],["2004-06-29",9.6449,9.7738,9.6361,9.7035,855057.0],["2004-06-30",9.7006,9.8032,9.6332,9.8032,738686.0],["2004-07-01",9.809,9.809,9.6713,9.7035,567049.0],["2004-07-02",9.642,9.7826,9.642,9.7475,376642.0],["2004-07-06",9.7885,9.8178,9.7211,9.7211,452346.0],["2004-07-07",9.7182,9.853,9.7182,9.853,317205.0],["2004-07-08",9.7709,9.8911,9.639,9.6566,458186.0],["2004-07-09",9.639,9.8413,9.639,9.7592,327842.0],["2004-07-12",9.7738,9.8325,9.6185,9.724,344943.0],["2004-07-13",9.7592,9.7973,9.6508,9.6801,318874.0],["2004-07-14",9.6156,9.8471,9.5306,9.6801,287800.0],["2004-07-15",9.6537,9.8032,9.6537,9.7592,264442.0],["2004-07-16",9.7709,9.8354,9.5394,9.6918,356204.0],["2004-07-19",9.6947,9.8032,9.598,9.7504,264651.0],["2004-07-20",9.8119,9.9204,9.7328,9.8911,284880.0],["2004-07-21",9.8149,9.9585,9.472,9.472,513034.0],["2004-07-22",9.4808,9.5658,9.3254,9.4339,433785.0],["2004-07-23",9.4251,9.5423,9.3225,9.3929,294473.0],["2004-07-26",9.3782,9.4808,9.2756,9.3577,343900.0],["2004-07-27",9.3929,9.6244,9.3313,9.5658,242753.0],["2004-07-28",9.3929,9.9087,8.836,9.85,1275495.0],["2004-07-29",9.85,9.8559,9.554,9.8178,743066.0],["2004-07-30",9.7797,9.7885,9.6039,9.6361,436496.0],["2004-08-02",9.5834,9.6244,9.3958,9.5951,387904.0],["2004-08-03",9.5907,9.7234,9.4343,9.4343,369760.0],["2004-08-04",9.3841,9.5316,9.328,9.328,609385.0],["2004-08-05",9.3428,9.3811,9.1716,9.1716,458394.0],["2004-08-06",9.148,9.1628,8.9267,8.9267,453389.0],["2004-08-09",9.0152,9.1657,8.9621,9.0211,394786.0],["2004-08-10",9.089,9.2956,9.0241,9.2631,275495.0],["2004-08-11",9.2129,9.4077,9.0654,9.2838,438999.0],["2004-08-12",9.2926,9.3251,9.0447,9.089,312200.0],["2004-08-13",9.1273,9.1746,8.9237,8.9473,295308.0],["2004-08-16",9.0506,9.3457,9.0359,9.1893,305735.0],["2004-08-17",9.2483,9.2483,9.0388,9.1155,238999.0],["2004-08-18",9.0772,9.3811,9.0034,9.3693,611053.0],["2004-08-19",9.39,9.39,9.03,9.0654,377685.0],["2004-08-20",9.1037,9.2277,9.0329,9.2277,325339.0],["2004-08-23",9.2218,9.2513,9.0123,9.0388,364964.0],["2004-08-24",9.1037,9.21,9.0093,9.1273,237748.0],["2004-08-25",9.1628,9.1628,9.0359,9.1421,304901.0],["2004-08-26",9.0506,9.0978,9.0005,9.0123,220021.0],["2004-08-27",9.0034,9.1657,8.9975,9.1362,293639.0],["2004-08-30",9.0772,9.1716,9.0152,9.0211,328050.0],["2004-08-31",9.1244,9.148,9.0093,9.086,239833.0],["2004-09-01",9.0123,9.2867,8.9739,9.1303,614599.0],["2004-09-02",9.2188,9.387,9.0595,9.3487,325756.0],["2004-09-03",9.3398,9.3959,9.1421,9.2483,241502.0],["2004-09-07",9.3841,9.4431,9.2513,9.387,357873.0],["2004-09-08",9.39,9.5139,9.2985,9.3074,398749.0],["2004-09-09",9.39,9.6792,9.2956,9.5847,468613.0],["2004-09-10",9.5877,9.6792,9.4579,9.6408,249218.0],["2004-09-13",9.6438,9.7146,9.5936,9.7028,182899.0],["2004-09-14",9.7087,9.7087,9.5493,9.629,273618.0],["2004-09-15",9.6762,9.7677,9.5641,9.7382,368926.0],["2004-09-16",9.7766,9.9359,9.7411,9.9359,434202.0],["2004-09-17",9.9625,10.1041,9.8444,9.9507,618144.0],["2004-09-20",9.868,10.0067,9.8621,9.93,235662.0],["2004-09-21",9.93,10.0038,9.9182,10.0008,230031.0],["2004-09-22",9.933,9.9418,9.6585,9.6615,458394.0],["2004-09-23",9.6644,9.809,9.6644,9.7382,322419.0],["2004-09-24",9.7854,9.8562,9.7382,9.809,313243.0],["2004-09-27",9.753,9.8002,9.6792,9.6821,212722.0],["2004-09-28",9.6379,9.9094,9.5375,9.8385,321168.0],["2004-09-29",9.809,10.0333,9.7441,10.0067,450678.0],["2004-09-30",9.93,10.0599,9.9153,10.0156,430448.0],["2004-10-01",10.1277,10.3284,10.0038,10.2841,413347.0],["2004-10-04",10.3136,10.3609,10.1838,10.2605,302815.0],["2004-10-05",10.2546,10.3284,10.2015,10.2782,195203.0],["2004-10-06",10.2369,10.4612,10.2222,10.4612,512409.0],["2004-10-07",10.473,10.4759,10.1513,10.1572,338269.0],["2004-10-08",10.0864,10.2369,10.0362,10.1189,314494.0],["2004-10-11",10.1572,10.2192,9.9979,10.0982,174140.0],["2004-10-12",9.9772,10.1425,9.933,10.1425,225652.0],["2004-10-13",10.1956,10.2104,9.8179,9.8179,264651.0],["2004-10-14",9.8651,10.0864,9.8267,10.0097,424818.0],["2004-10-15",10.051,10.2222,9.9094,10.1454,343900.0],["2004-10-18",10.1927,10.352,10.0392,10.2635,279041.0],["2004-10-19",10.3372,10.3372,10.113,10.1336,247758.0],["2004-10-20",10.0687,10.5173,10.0126,10.5143,570386.0],["2004-10-21",10.5232,10.7238,10.4464,10.6796,489677.0],["2004-10-22",10.6294,10.8183,10.3815,10.4523,475078.0],["2004-10-25",10.4317,10.6146,10.2989,10.4966,290928.0],["2004-10-26",10.5084,10.6973,10.3343,10.6678,304484.0],["2004-10-27",10.6235,10.7651,10.5379,10.7533,372263.0],["2004-10-28",10.6619,10.7622,10.4818,10.656,444630.0],["2004-10-29",10.4759,10.8802,10.4759,10.8153,867362.0],["2004-11-01",10.7268,10.9924,10.7268,10.9245,508655.0],["2004-11-02",10.9983,11.1104,10.771,10.9127,529927.0],["2004-11-03",11.0189,11.2432,10.9186,11.2019,869239.0],["2004-11-04",11.1517,11.2137,11.0543,11.0779,469447.0],["2004-11-05",11.2225,11.2373,11.0396,11.2343,382899.0],["2004-11-08",11.3041,11.3397,11.2091,11.3189,257769.0],["2004-11-09",11.3368,11.4881,11.3368,11.4377,305944.0],["2004-11-10",11.503,11.5356,11.3427,11.4971,271741.0],["2004-11-11",11.4258,11.7227,11.4258,11.7078,269239.0],["2004-11-12",11.7256,12.4054,11.5772,12.2184,1930553.0],["2004-11-15",12.1383,12.8774,12.1145,12.4945,4211679.0],["2004-11-16",12.3846,12.3906,11.9483,12.0017,745777.0],["2004-11-17",12.159,12.349,11.9126,12.0136,603962.0],["2004-11-18",12.0789,12.1412,11.9928,12.0819,293639.0],["2004-11-19",12.0195,12.2303,12.0076,12.1857,792492.0],["2004-11-22",12.1768,12.3371,12.0878,12.2243,606465.0],["2004-11-23",12.1739,12.3075,11.9691,12.1976,741814.0],["2004-11-24",12.1234,12.3965,12.1056,12.2778,555996.0],["2004-11-26",12.2451,12.3965,12.2451,12.3787,137435.0],["2004-11-29",12.4559,12.5627,12.2243,12.5242,1997706.0],["2004-11-30",12.5538,12.6132,12.4559,12.5598,548905.0],["2004-12-01",12.5984,12.9724,12.5598,12.8982,1099687.0],["2004-12-02",12.9101,12.9813,12.8151,12.9813,1276538.0],["2004-12-03",13.008,13.008,12.7201,12.8685,686548.0],["2004-12-06",12.7913,12.9071,12.7201,12.7706,842127.0],["2004-12-07",12.8091,12.8923,12.5984,12.6756,655892.0],["2004-12-08",12.6904,12.9694,12.6874,12.9398,515328.0],["2004-12-09",12.9576,12.9605,12.7646,12.8448,570594.0],["2004-12-10",12.7913,13.1208,12.7587,12.9783,889885.0],["2004-12-13",12.9457,13.1802,12.9457,13.1802,481752.0],["2004-12-14",13.1802,13.2514,13.1268,13.2188,377894.0],["2004-12-15",13.1565,13.2811,13.1357,13.2811,476538.0],["2004-12-16",13.2099,13.2099,12.9902,13.0259,590824.0],["2004-12-17",12.913,13.1921,12.913,13.0526,559541.0],["2004-12-20",13.1179,13.1268,12.7705,12.9398,403128.0],["2004-12-21",13.0229,13.1208,12.913,13.008,520751.0],["2004-12-22",12.8655,12.9546,12.7854,12.8002,330970.0],["2004-12-23",12.8596,12.8685,12.6548,12.6756,329718.0],["2004-12-27",12.6756,12.7171,12.346,12.4796,591449.0],["2004-12-28",12.3876,12.7824,12.3876,12.7765,298853.0],["2004-12-29",12.7765,12.7824,12.5717,12.6518,206257.0],["2004-12-30",12.5598,12.7438,12.5598,12.729,253389.0],["2004-12-31",12.6845,12.7349,12.5865,12.5924,296559.0],["2005-01-03",12.5895,12.8923,12.4915,12.5657,623566.0],["2005-01-04",12.5717,12.6815,12.3579,12.3668,572054.0],["2005-01-05",12.3045,12.539,12.2807,12.441,700938.0],["2005-01-06",12.542,12.7884,12.4351,12.7052,560375.0],["2005-01-07",12.732,12.7795,12.4203,12.5835,406882.0],["2005-01-10",12.6399,12.6963,12.4767,12.5687,525547.0],["2005-01-11",12.5449,12.6874,12.4885,12.6874,402711.0],["2005-01-12",12.6459,12.7379,12.4707,12.6845,428989.0],["2005-01-13",12.6281,12.8269,12.5954,12.7201,437331.0],["2005-01-14",12.7973,12.9338,12.7646,12.9041,394578.0],["2005-01-18",12.8269,13.0911,12.824,13.0526,440250.0],["2005-01-19",13.0615,13.1416,12.9397,12.9635,443379.0],["2005-01-20",12.8744,13.1416,12.7913,12.9338,617935.0],["2005-01-21",12.9249,13.0644,12.824,12.9071,586861.0],["2005-01-24",13.0051,13.1238,12.8507,12.9962,715328.0],["2005-01-25",13.0318,13.2693,12.9813,13.1327,519082.0],["2005-01-26",13.0555,13.3672,13.0199,13.3257,435662.0],["2005-01-27",13.3999,13.9936,13.2188,13.9342,1388113.0],["2005-01-28",13.8036,13.8036,13.5156,13.5988,1114703.0],["2005-01-31",13.6255,13.7353,13.5809,13.6552,1030240.0],["2005-02-01",13.5691,13.7858,13.5691,13.765,991449.0],["2005-02-02",13.8036,13.8036,13.6017,13.6492,1027737.0],["2005-02-03",13.5988,13.7591,13.5958,13.7502,649426.0],["2005-02-04",13.7502,13.9936,13.7086,13.8036,1267987.0],["2005-02-07",13.8036,13.8036,13.4474,13.4919,1909281.0],["2005-02-08",13.5305,13.5899,13.4325,13.5305,646298.0],["2005-02-09",13.5127,13.5869,13.2099,13.2544,815016.0],["2005-02-10",13.2455,13.3138,13.1238,13.2188,803962.0],["2005-02-11",13.1505,13.3672,13.0733,13.3642,619187.0],["2005-02-14",13.3672,13.3999,13.3138,13.3761,323253.0],["2005-02-15",13.3642,13.3969,13.1802,13.2604,361418.0],["2005-02-16",13.3394,13.3842,13.1276,13.3006,642336.0],["2005-02-17",13.2469,13.3991,13.1276,13.238,393326.0],["2005-02-18",13.2171,13.3305,13.1574,13.2857,261940.0],["2005-02-22",13.2022,13.2827,12.88,12.9008,496142.0],["2005-02-23",12.9038,13.1843,12.8889,13.044,651095.0],["2005-02-24",13.044,13.1873,12.9545,13.1246,624818.0],["2005-02-25",13.1723,13.6497,13.0739,13.6318,631908.0],["2005-02-28",13.605,13.6557,13.4737,13.5453,1086966.0],["2005-03-01",13.59,13.7243,13.4558,13.6079,683212.0],["2005-03-02",13.6139,13.7064,13.4438,13.5274,392701.0],["2005-03-03",13.5841,13.5841,13.232,13.3931,404380.0],["2005-03-04",13.4647,13.6497,13.3752,13.5154,816058.0],["2005-03-07",13.4856,13.5423,13.408,13.4707,398123.0],["2005-03-08",13.4886,13.5065,13.1515,13.2559,504275.0],["2005-03-09",13.1306,13.2797,13.0321,13.0679,632742.0],["2005-03-10",13.0321,13.1186,12.8531,12.9754,553076.0],["2005-03-11",12.9187,13.1574,12.8889,12.9337,620855.0],["2005-03-14",12.9068,13.0709,12.9068,13.0619,346611.0],["2005-03-15",13.0828,13.0948,12.8083,12.8113,495933.0],["2005-03-16",12.868,12.9635,12.6085,12.7457,526590.0],["2005-03-17",12.7606,12.8441,12.5756,12.7576,531387.0],["2005-03-18",12.6621,12.8471,12.5547,12.6234,900313.0],["2005-03-21",12.6025,12.6681,12.4772,12.6651,370386.0],["2005-03-22",12.6651,12.8083,12.5189,12.6114,451512.0],["2005-03-23",12.6025,12.6353,12.2653,12.51,824192.0],["2005-03-24",12.507,12.683,12.4563,12.4593,480292.0],["2005-03-28",12.4563,12.6114,12.4205,12.5339,349531.0],["2005-03-29",12.5339,12.6621,12.1788,12.2832,562878.0],["2005-03-30",12.2325,12.3727,12.2146,12.3638,709906.0],["2005-03-31",12.3907,12.3907,12.1669,12.2922,493639.0],["2005-04-01",12.3519,12.4443,11.9103,12.0356,647132.0],["2005-04-04",12.0088,12.2952,11.8745,12.1997,451095.0],["2005-04-05",12.2325,12.3131,12.143,12.2236,442961.0],["2005-04-06",12.2982,12.3519,12.1669,12.2206,509698.0],["2005-04-07",12.2087,12.328,12.155,12.2683,265693.0],["2005-04-08",12.2325,12.3101,11.9819,11.9909,313243.0],["2005-04-11",11.9491,12.0237,11.6627,11.6656,629197.0],["2005-04-12",11.6448,11.7074,11.5702,11.6209,1191032.0],["2005-04-13",11.594,11.6985,11.5553,11.5881,844630.0],["2005-04-14",11.5523,11.6537,11.3912,11.421,1289677.0],["2005-04-15",11.5016,11.5403,11.1734,11.23,1084463.0],["2005-04-18",11.2271,11.3046,10.9854,11.239,1143066.0],["2005-04-19",11.1972,11.4896,11.1972,11.4449,663191.0],["2005-04-20",11.3703,11.5254,11.2629,11.2838,808968.0],["2005-04-21",11.3822,11.8089,11.3017,11.8029,746820.0],["2005-04-22",11.8089,11.8148,11.5911,11.6955,852972.0],["2005-04-25",11.7731,11.9938,11.6418,11.967,794995.0],["2005-04-26",11.9342,12.0326,11.8178,11.958,1250886.0],["2005-04-27",11.8775,12.1132,11.8089,12.0983,767883.0],["2005-04-28",12.1281,12.1728,11.9222,11.9551,905109.0],["2005-04-29",11.9282,12.1967,11.9282,12.152,1088843.0],["2005-05-02",12.0923,12.2534,12.0386,12.1788,771011.0],["2005-05-03",12.1341,12.2534,11.97,12.0833,902398.0],["2005-05-04",12.149,12.5458,12.1281,12.5428,594578.0],["2005-05-05",12.4861,12.7606,12.3877,12.5846,680918.0],["2005-05-06",12.686,12.8054,12.5756,12.6681,322211.0],["2005-05-09",12.7546,12.7636,12.5577,12.6204,580396.0],["2005-05-10",12.6609,12.6609,12.3459,12.3699,696559.0],["2005-05-11",12.2919,12.6369,12.2619,12.5439,572888.0],["2005-05-12",12.5709,12.5709,12.3609,12.4119,823149.0],["2005-05-13",12.5349,12.5349,12.085,12.178,856309.0],["2005-05-16",12.2349,12.5769,12.2319,12.5499,981022.0],["2005-05-17",12.4839,12.7299,12.4809,12.6849,394786.0],["2005-05-18",12.7389,12.8948,12.7149,12.8588,480709.0],["2005-05-19",13.3628,13.9207,13.2068,13.6837,1921168.0],["2005-05-20",13.6957,13.7377,13.4677,13.4827,769343.0],["2005-05-23",13.4797,13.6087,13.4557,13.5067,421689.0],["2005-05-24",13.4557,13.5607,13.3238,13.5127,558290.0],["2005-05-25",13.4078,13.4677,13.1978,13.2548,627529.0],["2005-05-26",13.3568,13.6267,13.2278,13.5757,453180.0],["2005-05-27",13.5007,13.6477,13.4377,13.4407,330344.0],["2005-05-31",13.4677,13.4947,13.2848,13.3328,284254.0],["2005-06-01",13.3988,13.4827,13.2098,13.3238,360584.0],["2005-06-02",13.2158,13.3867,13.1828,13.2278,566423.0],["2005-06-03",13.2398,13.2878,13.0268,13.0898,489468.0],["2005-06-06",13.2158,13.2668,13.0388,13.2008,419604.0],["2005-06-07",13.2278,13.4377,13.1588,13.1588,451303.0],["2005-06-08",13.2428,13.3478,12.9788,13.0208,644421.0],["2005-06-09",13.2278,13.2278,12.8648,13.1438,455683.0],["2005-06-10",13.2218,13.2788,12.9788,13.1378,493848.0],["2005-06-13",13.2278,13.5007,13.1978,13.3058,543900.0],["2005-06-14",13.3388,13.4257,13.2368,13.2938,285714.0],["2005-06-15",13.3598,13.4197,13.2698,13.3628,439833.0],["2005-06-16",13.3208,13.5877,13.3148,13.5727,422315.0],["2005-06-17",13.5697,14.0436,13.5037,13.9807,1465276.0],["2005-06-20",13.8277,13.9327,13.7707,13.8097,610636.0],["2005-06-21",13.7647,13.9057,13.7137,13.8127,303024.0],["2005-06-22",13.8127,14.0136,13.7617,13.7977,746194.0],["2005-06-23",13.7977,13.8397,13.5337,13.5607,568717.0],["2005-06-24",13.4947,13.7407,13.3178,13.5517,2930970.0],["2005-06-27",13.5217,13.7737,13.4887,13.7647,510115.0],["2005-06-28",13.6957,13.8967,13.6897,13.8727,328467.0],["2005-06-29",13.9147,14.0436,13.8007,13.8427,500938.0],["2005-06-30",13.8787,14.0226,13.8787,13.9027,500313.0],["2005-07-01",13.8337,14.0976,13.8337,14.0766,480918.0],["2005-07-05",14.0826,14.3826,14.0256,14.3406,633160.0],["2005-07-06",14.2866,14.5176,14.2746,14.3676,662148.0],["2005-07-07",14.2236,14.3076,14.1576,14.2566,469447.0],["2005-07-08",14.2746,14.4186,14.2506,14.3886,365381.0],["2005-07-11",14.2836,14.7425,14.2836,14.6136,443379.0],["2005-07-12",14.6855,14.7635,14.5176,14.7095,217310.0],["2005-07-13",14.7365,14.8085,14.6225,14.7035,341189.0],["2005-07-14",14.8895,14.9405,14.6735,14.7365,608759.0],["2005-07-15",14.6375,14.6735,14.5026,14.6046,337226.0],["2005-07-18",14.5596,14.6345,14.4636,14.5356,359124.0],["2005-07-19",14.5116,14.9945,14.4546,14.9105,753702.0],["2005-07-20",14.8505,15.9933,14.8505,15.9273,1582690.0],["2005-07-21",15.9273,16.8272,15.6604,16.2093,2739937.0],["2005-07-22",16.3473,16.5062,16.1343,16.4402,1593326.0],["2005-07-25",16.3832,16.4462,15.8373,15.9273,713452.0],["2005-07-26",15.9033,16.0923,15.8373,15.9573,631700.0],["2005-07-27",16.0743,16.0743,15.5674,15.6694,644004.0],["2005-07-28",16.0443,16.0443,15.6274,15.9333,792492.0],["2005-07-29",15.8643,16.3383,15.8643,16.0413,667153.0],["2005-08-01",15.8643,16.0833,15.8134,15.8373,496142.0],["2005-08-02",15.9051,16.0075,15.5497,15.884,381230.0],["2005-08-03",15.8509,16.0316,15.7153,15.7696,389155.0],["2005-08-04",15.7123,15.9533,15.637,15.7425,460271.0],["2005-08-05",15.625,15.625,15.3749,15.4804,410636.0],["2005-08-08",15.5858,15.7123,15.4322,15.5256,449426.0],["2005-08-09",15.5707,15.7274,15.4111,15.5467,317205.0],["2005-08-10",15.5858,15.7575,15.5286,15.622,407508.0],["2005-08-11",15.6009,15.7756,15.4985,15.7033,368300.0],["2005-08-12",15.625,15.6491,15.4292,15.5888,385819.0],["2005-08-15",15.5226,15.64,15.3027,15.64,529927.0],["2005-08-16",15.5647,15.5708,14.893,15.0225,799791.0],["2005-08-17",14.9623,15.1972,14.893,15.1189,554953.0],["2005-08-18",15.0677,15.0888,14.8809,15.0225,350991.0],["2005-08-19",14.9773,15.14,14.9231,14.9864,256726.0],["2005-08-22",15.0797,15.0828,14.9442,15.0014,209176.0],["2005-08-23",15.0255,15.1189,14.7243,14.7725,582065.0],["2005-08-24",14.7303,15.1731,14.7122,14.9894,667987.0],["2005-08-25",15.0647,15.149,14.8659,14.8779,250886.0],["2005-08-26",14.8147,14.8568,14.6098,14.7153,583733.0],["2005-08-29",15.0466,15.7545,14.9171,15.6069,1227320.0],["2005-08-30",15.6641,15.7033,15.2514,15.3629,487383.0],["2005-08-31",15.4533,15.8147,15.396,15.7876,688217.0],["2005-09-01",15.8147,15.8419,15.5948,15.7304,310532.0],["2005-09-02",15.7485,15.7485,15.3268,15.3629,361418.0],["2005-09-06",15.3629,15.5918,15.3237,15.4533,300730.0],["2005-09-07",15.5105,15.5406,15.2183,15.3027,352868.0],["2005-09-08",15.2605,15.4201,15.137,15.1791,202294.0],["2005-09-09",15.2033,15.2304,15.0466,15.2002,243796.0],["2005-09-12",15.131,15.2996,15.1159,15.1159,163712.0],["2005-09-13",15.0105,15.0587,14.7604,14.7875,457769.0],["2005-09-14",14.8086,14.9864,14.7604,14.7785,173723.0],["2005-09-15",14.8659,15.2575,14.8659,15.2334,700730.0],["2005-09-16",15.3328,15.3991,15.14,15.393,572888.0],["2005-09-19",15.4171,15.5467,15.3328,15.4141,415641.0],["2005-09-20",15.4412,15.6099,15.3539,15.4533,299896.0],["2005-09-21",15.399,15.7455,15.396,15.4985,593743.0],["2005-09-22",15.5617,15.5617,15.2514,15.3719,535766.0],["2005-09-23",15.393,15.5828,15.2876,15.5527,416058.0],["2005-09-26",15.631,15.7515,15.5346,15.634,361210.0],["2005-09-27",15.6641,15.6641,15.4864,15.6069,441710.0],["2005-09-28",15.622,15.7575,15.4713,15.5587,384150.0],["2005-09-29",15.5587,16.0678,15.5135,16.0527,594369.0],["2005-09-30",16.0738,16.4022,15.9865,16.0377,503024.0],["2005-10-03",16.0919,16.113,15.9202,16.0347,391241.0],["2005-10-04",15.9774,16.0527,15.5346,15.5617,676330.0],["2005-10-05",15.5376,15.5677,14.9592,14.9833,1397706.0],["2005-10-06",15.0014,15.1099,14.7815,14.905,670282.0],["2005-10-07",14.9472,15.1099,14.9472,14.9833,406882.0],["2005-10-10",14.9894,14.9894,14.3538,14.4441,1127842.0],["2005-10-11",14.4773,14.8056,14.4321,14.7243,1211053.0],["2005-10-12",14.667,14.667,14.0827,14.2483,1119708.0],["2005-10-13",14.3056,14.3056,13.926,13.9772,1006048.0],["2005-10-14",14.0073,14.4381,13.8959,14.3568,763087.0],["2005-10-17",14.3387,14.3387,14.0525,14.3116,440667.0],["2005-10-18",14.3206,14.3538,14.155,14.161,528050.0],["2005-10-19",14.1218,14.2604,13.7694,13.932,1451303.0],["2005-10-20",13.9471,14.0314,13.7212,13.7302,1050052.0],["2005-10-21",13.7664,14.17,13.7001,14.0013,488008.0],["2005-10-24",13.914,14.5737,13.914,14.5315,510115.0],["2005-10-25",14.5315,14.643,14.3236,14.4682,515328.0],["2005-10-26",14.3869,14.6701,14.2965,14.4833,291345.0],["2005-10-27",14.408,14.4441,13.8477,14.0706,427737.0],["2005-10-28",14.164,14.4833,14.164,14.3718,570803.0],["2005-10-31",14.42,14.902,14.3929,14.7424,573931.0],["2005-11-01",14.6881,14.9713,14.6701,14.9412,496350.0],["2005-11-02",14.9412,15.2213,14.9412,15.1309,607508.0],["2005-11-03",15.1761,15.4774,15.1761,15.3237,602711.0],["2005-11-04",15.3237,15.3719,15.0707,15.1822,274244.0],["2005-11-07",15.2304,15.4774,15.2304,15.2906,282377.0],["2005-11-08",15.2407,15.2649,14.8897,15.156,299896.0],["2005-11-09",15.165,15.2558,15.0773,15.2558,462774.0],["2005-11-10",15.1802,15.3768,14.9169,15.0833,481960.0],["2005-11-11",15.0803,15.4313,15.0803,15.395,407091.0],["2005-11-14",15.395,15.5886,15.2256,15.3012,330344.0],["2005-11-15",15.3405,15.3557,14.9956,15.1045,316997.0],["2005-11-16",15.1166,15.3678,15.0259,15.2104,265068.0],["2005-11-17",15.2437,15.3617,15.1287,15.2044,581230.0],["2005-11-18",15.2407,15.2588,15.0864,15.1015,498019.0],["2005-11-21",15.1045,15.6582,15.1045,15.6431,430448.0],["2005-11-22",15.6128,15.8458,15.513,15.8458,510115.0],["2005-11-23",15.8246,15.8549,15.7006,15.7823,253806.0],["2005-11-25",15.7611,15.8307,15.6915,15.7672,55892.0],["2005-11-28",15.743,15.749,15.4434,15.4948,543691.0],["2005-11-29",15.5886,15.5886,15.156,15.1923,820855.0],["2005-11-30",15.2074,15.3678,15.1075,15.1348,442336.0],["2005-12-01",15.1923,15.6582,15.1892,15.6492,403128.0],["2005-12-02",15.6492,15.6824,15.2195,15.2709,450261.0],["2005-12-05",15.3133,15.4071,15.1892,15.28,268196.0],["2005-12-06",15.3587,15.6703,15.2982,15.4373,347654.0],["2005-12-07",15.513,15.6371,15.2467,15.2709,378728.0],["2005-12-08",15.5796,16.2452,15.4797,16.1787,1117831.0],["2005-12-09",16.2331,16.2785,16.0153,16.1121,366006.0],["2005-12-12",16.0788,16.3239,16.0516,16.2392,551408.0],["2005-12-13",16.2422,16.4268,16.215,16.3965,477372.0],["2005-12-14",16.3663,16.4116,16.2483,16.3753,344526.0],["2005-12-15",16.339,16.4994,16.1877,16.4207,367049.0],["2005-12-16",16.3753,16.5508,16.2785,16.3844,551408.0],["2005-12-19",16.3693,16.5599,16.2301,16.4419,468822.0],["2005-12-20",16.3693,16.5327,16.2997,16.4086,240042.0],["2005-12-21",16.4722,16.7626,16.3693,16.6416,404588.0],["2005-12-22",16.7475,16.7626,16.5327,16.7626,354327.0],["2005-12-23",16.7051,16.7929,16.6598,16.7112,311157.0],["2005-12-27",16.7021,16.7626,16.3602,16.3693,357456.0],["2005-12-28",16.3299,16.4782,16.3299,16.3905,220021.0],["2005-12-29",16.454,16.6688,16.454,16.4873,301356.0],["2005-12-30",16.4419,16.5539,16.3572,16.4116,332221.0],["2006-01-03",16.4298,16.4389,15.8428,16.336,808551.0],["2006-01-04",16.457,16.5992,16.3481,16.4238,412722.0],["2006-01-05",16.3451,16.4086,16.0607,16.2725,347654.0],["2006-01-06",16.454,16.454,15.8519,16.224,757247.0],["2006-01-09",16.1514,16.3784,16.1,16.218,338895.0],["2006-01-10",16.2392,16.3481,16.0758,16.2906,369343.0],["2006-01-11",16.3693,16.3693,16.0425,16.1998,387696.0],["2006-01-12",16.1424,16.4026,16.1424,16.221,539520.0],["2006-01-13",16.3209,16.4631,16.221,16.3239,342649.0],["2006-01-17",16.2513,16.3723,16.1877,16.3269,374974.0],["2006-01-18",16.1484,16.4903,15.9971,16.1333,559124.0],["2006-01-19",16.1333,16.221,16.1091,16.1968,347862.0],["2006-01-20",16.1605,16.3088,15.9911,15.9911,362461.0],["2006-01-23",15.2921,15.8307,15.1287,15.7036,1191658.0],["2006-01-24",15.6764,15.9911,15.6764,15.9911,591658.0],["2006-01-25",15.9487,16.0304,15.7551,15.9124,773931.0],["2006-01-26",15.9457,16.1514,15.8307,15.867,497185.0],["2006-01-27",15.9941,16.0032,15.7702,15.8247,608759.0],["2006-01-30",15.8156,16.0667,15.7883,15.9517,513869.0],["2006-01-31",15.9971,16.0274,15.6461,15.9063,575808.0],["2006-02-01",15.8368,16.215,15.8368,16.1484,943483.0],["2006-02-02",15.6613,15.9033,15.1227,15.159,1661314.0],["2006-02-03",15.1227,15.283,14.8413,15.1408,1439625.0],["2006-02-06",15.1257,15.1923,14.7414,14.9169,871950.0],["2006-02-07",14.8262,14.8776,14.3511,14.3662,1174557.0],["2006-02-08",14.4207,14.5296,14.3118,14.5266,782273.0],["2006-02-09",14.5629,14.7959,14.5024,14.6204,544526.0],["2006-02-10",14.569,14.569,14.339,14.3723,571011.0],["2006-02-13",14.3693,14.4994,14.3118,14.3572,504692.0],["2006-02-14",14.3148,14.811,14.3027,14.7566,697602.0],["2006-02-15",14.8827,14.9709,14.6365,14.7429,557664.0],["2006-02-16",14.8675,15.0013,14.828,14.977,422523.0],["2006-02-17",14.9921,15.0621,14.8067,15.0377,420438.0],["2006-02-21",14.9526,15.0833,14.9101,14.9587,541814.0],["2006-02-22",14.9982,15.0073,14.7824,14.8797,338269.0],["2006-02-23",14.8797,14.9374,14.752,14.8128,317414.0],["2006-02-24",14.7824,14.8614,14.7155,14.8128,421064.0],["2006-02-27",14.8827,14.9344,14.8098,14.8645,293222.0],["2006-02-28",14.8371,14.8645,14.8006,14.8128,428154.0],["2006-03-01",14.8827,15.0225,14.7672,14.8341,841084.0],["2006-03-02",14.752,15.0621,14.7034,14.9405,584776.0],["2006-03-03",14.8189,15.0165,14.8189,14.9192,331804.0],["2006-03-06",14.8675,14.8918,14.5939,14.6639,466528.0],["2006-03-07",14.6304,14.6304,14.4754,14.524,249218.0],["2006-03-08",14.4602,14.7094,14.4237,14.6456,495099.0],["2006-03-09",14.6243,14.7246,14.4845,14.5453,245255.0],["2006-03-10",14.5727,14.7094,14.5119,14.6487,296559.0],["2006-03-13",14.603,14.7854,14.5787,14.6973,266736.0],["2006-03-14",14.7246,14.7794,14.4693,14.5514,366423.0],["2006-03-15",14.4389,14.5058,14.3173,14.4359,488425.0],["2006-03-16",14.524,14.5818,14.2535,14.296,487800.0],["2006-03-17",14.2656,14.3629,14.1653,14.296,956621.0],["2006-03-20",14.3507,14.5879,14.2444,14.4723,514494.0],["2006-03-21",14.7277,14.749,14.3052,14.7277,642544.0],["2006-03-22",14.7338,14.8888,14.6547,14.7946,439208.0],["2006-03-23",14.7277,14.8645,14.3204,14.5696,832951.0],["2006-03-24",14.5848,14.6213,14.4784,14.5119,500313.0],["2006-03-27",14.5453,14.5605,14.3963,14.4146,721794.0],["2006-03-28",14.4237,14.6973,14.3781,14.5879,803337.0],["2006-03-29",14.5453,14.5848,14.4146,14.4754,652555.0],["2006-03-30",14.4997,14.5453,14.4571,14.5362,413347.0],["2006-03-31",14.5605,14.6456,14.4663,14.4936,423775.0],["2006-04-03",14.5149,14.6183,14.4663,14.5666,505527.0],["2006-04-04",14.5879,14.825,14.5301,14.8006,353910.0],["2006-04-05",14.9709,15.1077,14.8645,15.056,888217.0],["2006-04-06",15.1168,15.2262,14.9557,15.0529,540563.0],["2006-04-07",15.1806,15.1989,14.8827,15.0408,588530.0],["2006-04-10",15.1593,15.3296,15.1289,15.1381,833368.0],["2006-04-11",15.1988,15.2627,14.8888,14.9405,495933.0],["2006-04-12",15.0195,15.0195,14.7246,14.7642,404380.0],["2006-04-13",14.7429,14.9587,14.6182,14.9101,471116.0],["2006-04-17",14.8949,14.904,14.6547,14.7398,640459.0],["2006-04-18",14.673,14.7581,14.5818,14.5848,1012930.0],["2006-04-19",14.6334,15.0195,14.6091,15.0195,551199.0],["2006-04-20",15.0195,15.1988,14.8493,14.8675,404171.0],["2006-04-21",14.9861,15.1228,14.825,14.904,467570.0],["2006-04-24",15.0013,15.1472,14.8918,14.9648,573514.0],["2006-04-25",15.0651,15.0651,14.8037,14.907,338895.0],["2006-04-26",15.0347,15.0469,14.6699,14.6821,586236.0],["2006-04-27",14.5909,15.0833,14.5909,14.9739,859228.0],["2006-04-28",14.9739,15.2688,14.8341,15.1593,512200.0],["2006-05-01",15.1624,15.214,14.9891,15.0225,593326.0],["2006-05-02",15.1624,15.1654,14.7459,14.7854,500938.0],["2006-05-03",14.8918,14.8918,14.4997,14.5605,771846.0],["2006-05-04",14.5362,14.8219,14.5301,14.752,686548.0],["2006-05-05",14.752,14.9161,14.6821,14.8675,522836.0],["2006-05-08",14.8827,15.0925,14.8098,15.0134,452763.0],["2006-05-09",15.0806,15.6,14.9768,15.2701,1140355.0],["2006-05-10",15.2762,15.3587,15.157,15.212,620021.0],["2006-05-11",15.1815,15.2853,14.9279,15.0073,557873.0],["2006-05-12",14.9706,14.9737,14.6896,14.9004,762461.0],["2006-05-15",14.7415,14.8057,14.5124,14.5857,725130.0],["2006-05-16",14.6804,14.6804,14.3963,14.4543,608759.0],["2006-05-17",14.3596,14.3596,13.9991,14.0174,1125547.0],["2006-05-18",13.9044,13.9838,13.8402,13.8922,917414.0],["2006-05-19",13.9502,13.9502,13.7027,13.7486,960375.0],["2006-05-22",13.6752,13.9135,13.5958,13.7913,858811.0],["2006-05-23",13.9013,14.0205,13.5805,13.5836,726173.0],["2006-05-24",13.6141,13.7761,13.4797,13.7272,1084880.0],["2006-05-25",13.7394,13.7883,13.6111,13.7608,503858.0],["2006-05-26",13.7944,13.8158,13.6447,13.8097,274661.0],["2006-05-30",13.8219,13.8219,13.6325,13.6691,599374.0],["2006-05-31",13.7424,13.8249,13.6722,13.8249,912200.0],["2006-06-01",13.8585,13.993,13.7669,13.9869,420855.0],["2006-06-02",13.883,14.161,13.883,13.9227,302815.0],["2006-06-05",13.9319,13.9746,13.7455,13.7516,538686.0],["2006-06-06",13.7486,13.8127,13.6447,13.7669,1228363.0],["2006-06-07",13.7058,13.8983,13.4797,13.498,786236.0],["2006-06-08",13.4705,13.5102,13.2261,13.4247,1392701.0],["2006-06-09",13.4828,13.5958,13.3025,13.3361,448801.0],["2006-06-12",13.3055,13.4094,13.0428,13.052,1047132.0],["2006-06-13",13.0428,13.1681,12.8259,12.8687,1234828.0],["2006-06-14",12.7953,12.7984,12.3737,12.6823,1375808.0],["2006-06-15",12.6701,13.1161,12.6701,13.0825,940355.0],["2006-06-16",13.0978,13.162,12.8686,13.0428,1001043.0],["2006-06-19",12.9725,13.0428,12.7006,12.8167,853806.0],["2006-06-20",12.7464,12.9145,12.7434,12.8137,706569.0],["2006-06-21",12.8686,13.0795,12.7312,12.9359,562878.0],["2006-06-22",12.89,12.9389,12.7037,12.7953,844838.0],["2006-06-23",12.7617,12.945,12.7006,12.7984,370594.0],["2006-06-26",12.7862,12.8503,12.4256,12.612,1141397.0],["2006-06-27",12.5815,12.7098,12.4623,12.5723,1001043.0],["2006-06-28",12.7953,13.1497,12.5998,12.9939,1115746.0],["2006-06-29",13.0856,13.4614,12.9847,13.4583,944526.0],["2006-06-30",13.5164,13.5836,13.4827,13.5255,819187.0],["2006-07-03",13.5958,13.608,13.443,13.55,240876.0],["2006-07-05",13.4553,13.4614,12.9023,13.1222,1207716.0],["2006-07-06",13.1558,13.3361,13.0367,13.2261,925339.0],["2006-07-07",13.2475,13.2475,12.9878,13.0703,661731.0],["2006-07-10",13.1222,13.2414,13.0275,13.1558,718040.0],["2006-07-11",13.1681,13.2108,12.9114,13.1925,801043.0],["2006-07-12",13.1925,13.2842,12.9664,13.0061,485089.0],["2006-07-13",12.945,13.0581,12.5601,12.8045,688634.0],["2006-07-14",12.7403,12.7984,12.6303,12.7525,915746.0],["2006-07-17",12.6792,12.8075,12.6151,12.6334,808133.0],["2006-07-18",12.6181,12.8228,12.557,12.6303,515328.0],["2006-07-19",12.6028,12.9389,12.6028,12.9114,793743.0],["2006-07-20",12.6365,12.7464,12.279,12.2973,1467779.0],["2006-07-21",12.2698,12.3218,12.0071,12.2668,983525.0],["2006-07-24",12.2912,12.5753,12.2912,12.5723,457977.0],["2006-07-25",12.5356,12.5356,12.2209,12.444,730553.0],["2006-07-26",12.3829,12.389,12.1415,12.3126,720542.0],["2006-07-27",12.2362,12.392,12.0987,12.1659,586653.0],["2006-07-28",12.5265,12.6028,12.0835,12.2882,779562.0],["2006-07-31",12.2545,12.4806,12.2057,12.2515,437539.0],["2006-08-01",12.3283,12.6512,12.0793,12.5866,1114286.0],["2006-08-02",12.5805,12.8633,12.5805,12.7403,1053180.0],["2006-08-03",12.7465,13.0047,12.6727,12.9586,964546.0],["2006-08-04",12.9156,13.3767,12.9156,13.0016,1088843.0],["2006-08-07",13.0262,13.0877,12.5927,12.6911,965798.0],["2006-08-08",12.6819,12.9678,12.6481,12.7311,587696.0],["2006-08-09",12.7495,12.8694,12.4759,12.5651,1016475.0],["2006-08-10",12.602,12.6942,12.4882,12.5466,1613556.0],["2006-08-11",12.5282,12.645,12.5282,12.5651,717414.0],["2006-08-14",12.5927,12.8049,12.5589,12.5682,333264.0],["2006-08-15",12.6635,12.8848,12.5589,12.8479,621064.0],["2006-08-16",12.5528,13.0139,12.5528,12.9647,968926.0],["2006-08-17",12.9402,13.0724,12.894,13.0078,810219.0],["2006-08-18",12.9678,13.0662,12.9432,13.0262,481126.0],["2006-08-21",13.0293,13.1277,12.9463,13.0601,610219.0],["2006-08-22",13.0262,13.2076,12.9924,13.0969,727216.0],["2006-08-23",13.0662,13.2537,13.0662,13.2353,738478.0],["2006-08-24",13.2814,13.2937,13.1246,13.1861,695725.0],["2006-08-25",13.1338,13.2814,13.0939,13.2322,405631.0],["2006-08-28",13.1738,13.4198,13.1492,13.3337,354536.0],["2006-08-29",13.389,13.4567,13.2046,13.4567,528467.0],["2006-08-30",13.4474,13.5274,13.3122,13.3982,533681.0],["2006-08-31",13.3644,13.512,13.3398,13.4843,336184.0],["2006-09-01",13.5058,13.5581,13.3644,13.512,338060.0],["2006-09-05",13.5304,13.6196,13.4628,13.5028,357039.0],["2006-09-06",13.3736,13.4505,13.3152,13.3736,555579.0],["2006-09-07",13.3368,13.4321,13.2199,13.3152,479458.0],["2006-09-08",13.3152,13.4259,13.2414,13.306,596663.0],["2006-09-11",13.2292,13.4013,13.1984,13.2906,827946.0],["2006-09-12",13.2414,13.6011,13.1923,13.555,636496.0],["2006-09-13",13.5704,13.8379,13.5366,13.7272,491971.0],["2006-09-14",13.7334,13.7979,13.6134,13.635,288008.0],["2006-09-15",13.7088,13.8256,13.595,13.7026,695099.0],["2006-09-18",13.7672,13.7672,13.4782,13.5735,431700.0],["2006-09-19",13.5304,13.5827,13.3337,13.5335,540146.0],["2006-09-20",13.5889,13.7303,13.429,13.4935,387278.0],["2006-09-21",13.552,13.7334,13.386,13.4105,570594.0],["2006-09-22",13.3921,13.552,13.3706,13.4198,322836.0],["2006-09-25",13.4628,13.5827,13.2384,13.4075,735349.0],["2006-09-26",13.4259,13.7026,13.4105,13.6842,566215.0],["2006-09-27",13.7088,13.7948,13.5919,13.6565,664234.0],["2006-09-28",13.6995,13.7487,13.5089,13.7241,481543.0],["2006-09-29",13.7549,13.8164,13.4505,13.6411,682377.0],["2006-10-02",13.5919,13.6719,13.4505,13.5151,334098.0],["2006-10-03",13.4567,13.6042,13.389,13.472,386861.0],["2006-10-04",13.4075,13.7979,13.3275,13.6688,348488.0],["2006-10-05",13.6073,13.9393,13.4597,13.927,557039.0],["2006-10-06",13.8625,13.9393,13.7272,13.761,370594.0],["2006-10-09",13.7272,13.9854,13.6104,13.9762,254849.0],["2006-10-10",14.0316,14.1607,13.9762,14.0377,375600.0],["2006-10-11",13.9639,13.9885,13.7856,13.8901,223358.0],["2006-10-12",13.9363,14.1146,13.8871,14.0838,224818.0],["2006-10-13",14.0377,14.1422,13.8717,14.0562,224609.0],["2006-10-16",14.1207,14.2007,14.0193,14.1484,472784.0],["2006-10-17",14.0439,14.1884,13.9732,14.1269,295308.0],["2006-10-18",14.0869,14.296,13.7887,13.8901,544943.0],["2006-10-19",13.8256,14.1084,13.7733,14.0715,404797.0],["2006-10-20",14.1607,14.2037,14.0008,14.0869,419187.0],["2006-10-23",14.0931,14.2345,13.9855,14.0715,328676.0],["2006-10-24",14.0316,14.2068,13.8963,14.2068,392284.0],["2006-10-25",14.1576,14.2037,14.0469,14.0931,546403.0],["2006-10-26",13.9516,14.1822,13.884,14.0223,522002.0],["2006-10-27",14.5081,14.6649,14.0193,14.4743,1051929.0],["2006-10-30",14.4466,14.5573,14.4128,14.462,513660.0],["2006-10-31",14.1392,14.4066,14.1177,14.1515,803962.0],["2006-11-01",14.2529,14.4405,14.133,14.2375,701981.0],["2006-11-02",14.173,14.2099,13.9609,14.0531,474244.0],["2006-11-03",14.0654,14.1238,13.7825,13.8379,768509.0],["2006-11-06",13.8256,13.9885,13.6411,13.6811,870490.0],["2006-11-07",13.7584,14.0088,13.542,13.9284,641502.0],["2006-11-08",13.8542,13.9161,13.7831,13.879,679666.0],["2006-11-09",13.8604,13.8975,13.7615,13.7677,573097.0],["2006-11-10",13.7584,13.8017,13.6007,13.6935,683629.0],["2006-11-13",13.7027,13.913,13.7027,13.7491,571846.0],["2006-11-14",13.7429,13.8048,13.61,13.7708,529510.0],["2006-11-15",13.7398,13.9253,13.7027,13.7924,453389.0],["2006-11-16",13.7738,13.9748,13.6347,13.9099,1550365.0],["2006-11-17",14.0521,14.0521,13.8264,13.913,520125.0],["2006-11-20",13.913,13.9346,13.6965,13.7955,524713.0],["2006-11-21",13.8202,13.8419,13.7244,13.8109,295516.0],["2006-11-22",14.0366,14.0366,13.576,13.6409,581022.0],["2006-11-24",13.6192,13.6904,13.5976,13.6502,147862.0],["2006-11-27",13.6162,13.6471,13.4585,13.4616,525756.0],["2006-11-28",13.4492,13.5914,13.2111,13.5451,685089.0],["2006-11-29",13.5945,13.6873,13.5636,13.6223,596038.0],["2006-11-30",13.6038,13.7336,13.5883,13.6502,866736.0],["2006-12-01",13.6904,13.6904,13.4678,13.6131,594578.0],["2006-12-04",13.6471,13.746,13.6038,13.7089,485506.0],["2006-12-05",13.7244,13.7893,13.6378,13.746,249426.0],["2006-12-06",13.7553,13.8728,13.7151,13.7275,266528.0],["2006-12-07",13.7584,13.7584,13.5883,13.6409,275287.0],["2006-12-08",13.61,13.6965,13.6038,13.6409,239833.0],["2006-12-11",13.6656,13.6904,13.5883,13.61,260688.0],["2006-12-12",13.6038,13.7027,13.5852,13.6687,1046924.0],["2006-12-13",13.678,13.7027,13.6069,13.6533,1053597.0],["2006-12-14",13.6471,13.8759,13.6471,13.7398,511575.0],["2006-12-15",13.8357,13.9563,13.7769,13.8109,696350.0],["2006-12-18",13.8109,13.8759,13.6316,13.6718,460688.0],["2006-12-19",13.6625,13.678,13.4863,13.6038,1386444.0],["2006-12-20",13.5852,13.6749,13.5265,13.6069,733889.0],["2006-12-21",13.6038,13.7955,13.5945,13.6223,713243.0],["2006-12-22",13.6285,13.7058,13.5543,13.6254,322628.0],["2006-12-26",13.6038,13.7522,13.6038,13.7367,204588.0],["2006-12-27",13.7708,13.9501,13.6656,13.8728,354536.0],["2006-12-28",13.8264,13.9006,13.7275,13.7336,266736.0],["2006-12-29",13.7089,13.8357,13.6687,13.7089,247758.0],["2007-01-03",13.8449,14.1047,13.7707,13.8573,488217.0],["2007-01-04",13.8851,13.9501,13.7862,13.9161,581230.0],["2007-01-05",13.8851,13.9161,13.6873,13.7398,409802.0],["2007-01-08",13.7275,13.8728,13.6656,13.8326,589155.0],["2007-01-09",13.8449,13.913,13.7275,13.8573,470490.0],["2007-01-10",13.8202,13.8295,13.6842,13.7924,557664.0],["2007-01-11",13.8202,14.0552,13.8202,14.0335,560167.0],["2007-01-12",14.083,14.3489,14.0428,14.3489,518665.0],["2007-01-16",14.3922,14.5251,14.3396,14.4355,512409.0],["2007-01-17",14.4231,14.4695,14.3644,14.4138,435036.0],["2007-01-18",14.4015,14.5035,14.3334,14.4076,389364.0],["2007-01-19",14.553,14.6612,14.4077,14.6488,474453.0],["2007-01-22",14.6643,14.6859,14.5684,14.6612,460897.0],["2007-01-23",14.6272,14.8529,14.5406,14.8343,388947.0],["2007-01-24",14.856,15.0013,14.7972,14.856,319082.0],["2007-01-25",14.8436,14.8467,14.6674,14.8158,499062.0],["2007-01-26",14.825,14.8374,14.5035,14.6921,486757.0],["2007-01-29",14.7199,14.9858,14.587,14.9178,590407.0],["2007-01-30",14.8962,15.1064,14.8621,15.0971,345568.0],["2007-01-31",15.1157,15.3043,15.0136,15.2857,571220.0],["2007-02-01",15.0693,15.5083,14.9951,15.4156,726590.0],["2007-02-02",15.4743,15.5547,15.2826,15.3476,503650.0],["2007-02-05",15.3475,15.4125,15.1744,15.2517,487591.0],["2007-02-06",15.227,15.2486,15.0044,15.1373,492179.0],["2007-02-07",15.1373,15.2455,15.0848,15.1342,364964.0],["2007-02-08",15.1188,15.2177,15.0229,15.0631,300730.0],["2007-02-09",15.0353,15.128,14.9858,15.0384,309906.0],["2007-02-12",14.9827,15.1219,14.9611,15.0786,213973.0],["2007-02-13",15.0631,15.2486,15.0631,15.227,481126.0],["2007-02-14",15.2767,15.6558,15.1928,15.5253,821272.0],["2007-02-15",15.5098,15.5564,15.46,15.5253,363295.0],["2007-02-16",15.6434,15.6527,15.429,15.6247,328467.0],["2007-02-20",15.5502,15.7832,15.4849,15.7739,592701.0],["2007-02-21",15.7149,15.9044,15.7149,15.8889,287800.0],["2007-02-22",15.9106,15.9821,15.8392,15.9572,294265.0],["2007-02-23",15.9572,15.9883,15.7708,15.9541,388321.0],["2007-02-26",15.836,15.9231,15.5781,15.7397,451512.0],["2007-02-27",15.6558,15.7366,15.4383,15.4973,1005214.0],["2007-02-28",15.4973,15.5035,15.1493,15.3575,751199.0],["2007-03-01",15.2891,15.5408,14.9628,15.3513,852763.0],["2007-03-02",15.3513,15.5346,15.3078,15.3171,482377.0],["2007-03-05",15.2736,15.4663,15.1151,15.14,387696.0],["2007-03-06",14.997,15.3388,14.997,15.199,564964.0],["2007-03-07",15.2145,15.3109,15.1524,15.2518,372680.0],["2007-03-08",15.3078,15.3419,15.1648,15.2953,459228.0],["2007-03-09",15.3668,15.4476,15.1804,15.258,300313.0],["2007-03-12",15.2674,15.3917,15.2145,15.3171,298019.0],["2007-03-13",15.2767,15.2953,15.0281,15.0436,577685.0],["2007-03-14",15.0281,15.1959,14.8168,15.0343,628780.0],["2007-03-15",15.0281,15.1493,14.9939,15.0343,432325.0],["2007-03-16",15.0685,15.084,14.9255,15.0188,326799.0],["2007-03-19",15.0809,15.0809,14.8385,14.9411,398123.0],["2007-03-20",14.9504,15.2487,14.9038,15.2332,369969.0],["2007-03-21",15.2208,15.4631,15.1089,15.4631,431491.0],["2007-03-22",15.4569,15.5905,15.3544,15.575,394161.0],["2007-03-23",15.5346,15.8081,15.5346,15.7988,433577.0],["2007-03-26",15.7459,15.8081,15.5533,15.7086,408759.0],["2007-03-27",15.6993,15.7086,15.5222,15.5906,361210.0],["2007-03-28",15.5377,15.5595,15.3668,15.4818,396455.0],["2007-03-29",15.5129,15.5502,15.3855,15.4725,298019.0],["2007-03-30",15.5098,15.7086,15.4352,15.6745,409176.0],["2007-04-02",15.7086,15.8485,15.6962,15.8485,347445.0],["2007-04-03",15.8858,16.1903,15.8485,16.038,371220.0],["2007-04-04",16.0847,16.1592,15.9883,16.1468,324713.0],["2007-04-05",16.1592,16.2121,16.0225,16.1468,295933.0],["2007-04-09",16.1996,16.5819,16.1313,16.3364,416475.0],["2007-04-10",16.3053,16.3799,16.1996,16.3488,265693.0],["2007-04-11",16.3799,16.3799,15.9914,16.0349,337643.0],["2007-04-12",15.9728,16.1655,15.8174,16.1313,309698.0],["2007-04-13",16.1623,16.3146,16.1002,16.2804,310532.0],["2007-04-16",16.3302,16.557,16.3208,16.5011,234411.0],["2007-04-17",16.5477,16.5912,16.47,16.5446,267987.0],["2007-04-18",16.5384,17.0138,16.4389,16.8926,488425.0],["2007-04-19",16.7932,16.8864,16.6254,16.7932,396663.0],["2007-04-20",16.9175,17.076,16.8274,17.0231,493014.0],["2007-04-23",16.9672,17.076,16.9423,17.0387,255683.0],["2007-04-24",17.0853,17.0915,16.7621,16.9641,281543.0],["2007-04-25",17.0169,17.1536,16.9299,17.0231,659645.0],["2007-04-26",16.9983,17.0387,16.8149,16.9206,401251.0],["2007-04-27",16.9361,16.9641,16.5881,16.8367,346403.0],["2007-04-30",16.2991,16.8646,16.2991,16.6098,834619.0],["2007-05-01",16.5384,16.8212,16.3457,16.7808,744734.0],["2007-05-02",16.8243,17.0573,16.7807,16.8802,950574.0],["2007-05-03",16.9113,16.9175,16.6502,16.7372,839625.0],["2007-05-04",16.7435,16.818,16.6471,16.787,842961.0],["2007-05-07",16.8212,16.8802,16.7186,16.8584,543274.0],["2007-05-08",16.8522,17.3552,16.6991,17.2302,1018978.0],["2007-05-09",17.1834,17.3271,17.1146,17.299,523253.0],["2007-05-10",17.2115,17.2115,16.7803,16.8959,567049.0],["2007-05-11",16.9115,17.0396,16.8334,17.0115,417101.0],["2007-05-14",17.0334,17.0334,16.6491,16.7616,528884.0],["2007-05-15",16.7303,16.9115,16.7147,16.7397,358290.0],["2007-05-16",16.8209,16.9615,16.7272,16.9334,406882.0],["2007-05-17",16.8803,16.949,16.7959,16.8116,444213.0],["2007-05-18",16.7991,16.8397,16.5523,16.6272,609802.0],["2007-05-21",16.5866,16.6272,16.446,16.4898,684254.0],["2007-05-22",16.4367,16.496,16.1992,16.371,769135.0],["2007-05-23",16.3586,16.4898,16.1367,16.2492,1108446.0],["2007-05-24",16.2117,16.2586,15.9587,15.993,563504.0],["2007-05-25",15.9899,16.1555,15.9836,16.0461,270699.0],["2007-05-29",16.0274,16.4335,16.0274,16.4054,628363.0],["2007-05-30",16.3429,16.5148,16.1805,16.5148,394995.0],["2007-05-31",16.5429,16.7178,16.396,16.7116,711783.0],["2007-06-01",16.7241,16.9147,16.7241,16.8053,521376.0],["2007-06-04",16.796,16.8709,16.6772,16.7272,489260.0],["2007-06-05",16.6522,16.6897,16.4523,16.5335,500521.0],["2007-06-06",16.4367,16.5523,16.2367,16.2836,680709.0],["2007-06-07",16.2523,16.3117,16.0024,16.0024,674035.0],["2007-06-08",16.018,16.4242,16.0086,16.1649,699062.0],["2007-06-11",16.1055,16.1992,15.9493,16.0493,416893.0],["2007-06-12",15.9649,16.1524,15.9243,15.9711,616893.0],["2007-06-13",15.9899,16.2586,15.8712,16.243,483212.0],["2007-06-14",16.1805,16.4929,16.1805,16.3836,416267.0],["2007-06-15",16.4585,16.8022,16.4085,16.4398,548279.0],["2007-06-18",16.5398,16.5398,16.3054,16.4179,495725.0],["2007-06-19",16.3648,16.5366,16.2242,16.4617,421064.0],["2007-06-20",16.5273,16.8241,16.4648,16.4898,687591.0],["2007-06-21",16.4492,16.5054,16.3023,16.4273,513243.0],["2007-06-22",16.4179,16.4554,16.2648,16.3367,929510.0],["2007-06-25",16.3461,16.5335,16.2055,16.3117,457977.0],["2007-06-26",16.3429,16.4179,16.1742,16.2929,394995.0],["2007-06-27",16.2273,16.5773,16.1367,16.5679,498019.0],["2007-06-28",16.5054,16.7647,16.5054,16.7147,504067.0],["2007-06-29",16.7741,16.7866,16.5241,16.5929,405631.0],["2007-07-02",16.6366,16.8772,16.5866,16.8678,457143.0],["2007-07-03",16.8959,16.9959,16.8803,16.9522,329927.0],["2007-07-05",16.9053,16.9959,16.8241,16.9615,445255.0],["2007-07-06",16.9709,16.9896,16.8803,16.9647,421689.0],["2007-07-09",16.9772,17.0334,16.8709,16.9615,607299.0],["2007-07-10",16.8741,17.0428,16.7835,16.8084,535141.0],["2007-07-11",16.8334,17.1334,16.7616,17.1334,585819.0],["2007-07-12",17.1396,17.5864,17.1146,17.5801,758081.0],["2007-07-13",17.5958,17.8051,17.5426,17.7551,445047.0],["2007-07-16",17.6332,17.9832,17.6145,17.6645,788321.0],["2007-07-17",17.7363,17.93,17.6645,17.8582,359541.0],["2007-07-18",17.8082,18.1019,17.5333,17.8113,464442.0],["2007-07-19",17.8426,18.2143,17.7926,18.18,346820.0],["2007-07-20",17.4864,17.6489,17.0303,17.2302,737435.0],["2007-07-23",17.3708,17.5614,17.1084,17.2365,377059.0],["2007-07-24",17.099,17.324,17.0771,17.1927,603754.0],["2007-07-25",17.2271,17.5395,17.1459,17.2708,845047.0],["2007-07-26",17.0709,17.2771,15.9493,16.6397,1072158.0],["2007-07-27",16.5741,16.7491,16.3179,16.3554,959750.0],["2007-07-30",16.4648,16.7897,16.2367,16.6522,597914.0],["2007-07-31",16.781,17.4281,16.781,17.0323,955787.0],["2007-08-01",17.0323,17.2836,16.4732,16.6679,796872.0],["2007-08-02",16.7308,17.2836,16.5925,16.7999,866111.0],["2007-08-03",16.7528,16.8973,16.4166,16.514,620229.0],["2007-08-06",16.5768,16.9821,16.335,16.9035,1062357.0],["2007-08-07",16.8596,17.8428,16.6648,17.7517,1257769.0],["2007-08-08",17.78,18.5339,17.6386,18.1601,2232742.0],["2007-08-09",18.0784,18.6658,17.9622,18.1349,2735975.0],["2007-08-10",17.9496,18.3705,17.0072,17.2774,1387696.0],["2007-08-13",17.3685,17.491,16.7936,16.8847,1102815.0],["2007-08-14",16.9632,17.136,16.3632,16.4386,666111.0],["2007-08-15",16.3507,16.5172,15.336,15.3454,1461522.0],["2007-08-16",15.2355,15.713,14.8365,15.314,1860271.0],["2007-08-17",15.713,16.3193,15.5245,15.9015,1042127.0],["2007-08-20",15.9643,16.1716,15.8104,16.0428,459645.0],["2007-08-21",15.9234,16.1213,15.691,15.8103,443379.0],["2007-08-22",15.9549,16.3821,15.9203,16.1339,360792.0],["2007-08-23",16.2156,16.269,15.7036,15.9549,460897.0],["2007-08-24",15.9643,16.2281,15.7758,16.2281,293222.0],["2007-08-27",16.2376,16.3507,15.9077,16.0585,305735.0],["2007-08-28",15.9831,16.1433,15.6596,15.6596,471116.0],["2007-08-29",15.7884,16.1748,15.7758,16.1528,318457.0],["2007-08-30",16.0522,16.203,15.7067,15.9015,428154.0],["2007-08-31",16.0868,16.3412,15.9423,16.3067,359958.0],["2007-09-04",16.291,16.7528,16.2439,16.7151,483420.0],["2007-09-05",16.6365,16.6554,16.1779,16.3475,575808.0],["2007-09-06",16.3569,16.4669,16.1747,16.3632,277164.0],["2007-09-07",16.1559,16.1559,15.7507,15.7632,387070.0],["2007-09-10",15.8638,15.9517,15.7067,15.7444,505944.0],["2007-09-11",15.8198,16.1622,15.7664,15.9768,389990.0],["2007-09-12",15.9643,16.0522,15.7695,15.8323,385819.0],["2007-09-13",15.9454,16.0617,15.7193,15.8732,345360.0],["2007-09-14",15.7444,15.9486,15.7444,15.8481,365798.0],["2007-09-17",15.8355,15.9643,15.7067,15.7067,268405.0],["2007-09-18",15.8166,16.6334,15.735,16.5517,671741.0],["2007-09-19",16.6899,16.781,16.247,16.3004,819812.0],["2007-09-20",16.2721,16.3695,16.0083,16.046,275078.0],["2007-09-21",16.1433,16.1433,15.5402,15.5496,1701773.0],["2007-09-24",15.5967,15.5967,15.1915,15.2166,932638.0],["2007-09-25",15.0941,15.468,15.0941,15.3831,558916.0],["2007-09-26",15.4302,15.6344,15.3549,15.4114,1019812.0],["2007-09-27",15.4805,15.6344,15.3926,15.5151,535141.0],["2007-09-28",15.4648,15.9109,15.4303,15.7475,519291.0],["2007-10-01",15.7255,16.1779,15.6941,16.002,468405.0],["2007-10-02",15.9391,16.2313,15.87,16.1496,333889.0],["2007-10-03",16.0742,16.3538,16.0208,16.1685,552450.0],["2007-10-04",16.181,16.5517,16.1371,16.2124,493431.0],["2007-10-05",16.3224,16.7999,16.2501,16.7999,642544.0],["2007-10-08",16.8093,18.314,16.6271,16.7496,693014.0],["2007-10-09",16.7716,16.9915,16.6397,16.9569,418352.0],["2007-10-10",16.8941,17.0198,16.7308,16.8533,210845.0],["2007-10-11",16.9852,17.2397,16.4198,16.6365,327842.0],["2007-10-12",16.6868,16.8219,16.5831,16.6271,217727.0],["2007-10-15",16.6114,16.7371,16.1685,16.2187,454432.0],["2007-10-16",16.2187,16.3224,15.8983,16.0994,406674.0],["2007-10-17",16.2219,16.3978,15.958,16.1402,339729.0],["2007-10-18",16.046,16.3255,15.8449,15.9894,375182.0],["2007-10-19",15.9768,15.9768,15.3423,15.358,656934.0],["2007-10-22",15.2418,15.6125,15.1255,15.424,662148.0],["2007-10-23",15.5182,16.2658,15.5182,16.2501,594786.0],["2007-10-24",16.1182,16.1779,15.5402,15.936,573514.0],["2007-10-25",15.8889,16.4104,15.4931,15.8857,584359.0],["2007-10-26",16.6805,17.0418,15.7381,16.2816,1539520.0],["2007-10-29",16.2847,16.5863,15.9894,16.1465,588321.0],["2007-10-30",16.0365,16.2187,15.8732,15.8732,408759.0],["2007-10-31",15.9266,16.492,15.7067,16.4543,815641.0],["2007-11-01",16.2721,16.5109,16.1747,16.2407,611470.0],["2007-11-02",16.3444,16.3821,15.9172,16.3412,576851.0],["2007-11-05",16.1371,16.4418,16.0554,16.2973,467779.0],["2007-11-06",16.3952,16.5784,15.9466,16.4868,542231.0],["2007-11-07",16.2878,16.5752,16.1235,16.2846,574140.0],["2007-11-08",16.3604,16.5658,16.0856,16.4331,1268613.0],["2007-11-09",16.1804,16.4268,16.0603,16.0919,279666.0],["2007-11-12",16.013,16.4489,15.7823,15.9308,599583.0],["2007-11-13",16.0477,16.3889,15.9119,16.114,670907.0],["2007-11-14",16.2309,16.4141,15.8139,15.9908,455057.0],["2007-11-15",15.915,16.2341,15.7065,15.8297,381648.0],["2007-11-16",15.8676,15.8676,15.378,15.6528,718248.0],["2007-11-19",15.5549,15.7002,15.3085,15.3875,756204.0],["2007-11-20",15.3559,15.6465,15.04,15.1569,966423.0],["2007-11-21",15.0431,15.5233,15.0431,15.1379,670907.0],["2007-11-23",15.2611,15.4917,15.2011,15.2264,205631.0],["2007-11-26",15.1948,15.4949,15.0653,15.0968,642753.0],["2007-11-27",15.1442,15.318,15.021,15.1885,752868.0],["2007-11-28",15.3211,15.8645,15.1948,15.8487,595203.0],["2007-11-29",15.7918,15.9466,15.6054,15.7665,267362.0],["2007-11-30",15.9814,16.2752,15.7634,16.2309,651303.0],["2007-12-03",16.114,16.212,15.9624,16.0509,463191.0],["2007-12-04",15.9434,16.1835,15.8676,16.0824,394995.0],["2007-12-05",16.3194,16.4615,16.1046,16.2688,270490.0],["2007-12-06",16.2846,16.5626,16.2404,16.5437,310740.0],["2007-12-07",16.5468,16.8469,16.4963,16.7901,446715.0],["2007-12-10",16.768,17.0649,16.3826,16.9764,486548.0],["2007-12-11",16.9796,17.0744,16.6732,16.6921,680501.0],["2007-12-12",17.0902,17.3145,16.6258,16.7711,575808.0],["2007-12-13",16.689,16.8754,16.4678,16.8343,368509.0],["2007-12-14",16.7143,16.9006,16.4805,16.531,253180.0],["2007-12-17",16.4205,16.4236,16.1267,16.2562,479249.0],["2007-12-18",16.4773,16.7774,16.0161,16.4426,291762.0],["2007-12-19",16.4678,16.6163,16.2941,16.5437,207716.0],["2007-12-20",16.7016,16.7174,16.3067,16.7111,321376.0],["2007-12-21",17.3871,17.3871,16.6321,16.7206,731804.0],["2007-12-24",16.7869,16.9796,16.67,16.8659,79666.0],["2007-12-26",16.7111,16.7142,16.4805,16.6005,151616.0],["2007-12-27",16.4584,16.9164,16.1362,16.5942,283003.0],["2007-12-28",16.6605,17.2355,16.6605,16.749,281543.0],["2007-12-31",16.7585,16.7585,16.2878,16.3194,227529.0],["2008-01-02",16.2467,16.2467,15.6907,15.8961,600209.0],["2008-01-03",15.874,16.0129,15.4759,15.6054,747654.0],["2008-01-04",15.5044,15.5707,14.9326,15.0937,1182482.0],["2008-01-07",15.1316,15.4317,14.8726,14.9231,1209176.0],["2008-01-08",14.9452,15.2074,14.5093,14.5282,832117.0],["2008-01-09",14.5061,14.8157,14.1744,14.3134,1126590.0],["2008-01-10",14.2597,14.4335,14.0575,14.2439,1026277.0],["2008-01-11",14.1207,14.3039,13.8238,13.8648,1010428.0],["2008-01-14",13.988,14.3861,13.9091,14.2976,686757.0],["2008-01-15",14.1144,14.3103,13.8427,13.8459,825652.0],["2008-01-16",13.8648,14.206,13.6816,13.6974,929718.0],["2008-01-17",13.7795,14.0228,13.4889,13.5016,753285.0],["2008-01-18",13.5268,13.9691,13.451,13.5774,926799.0],["2008-01-22",13.2551,13.928,13.192,13.3089,1290302.0],["2008-01-23",13.0372,13.8838,13.0372,13.71,1184776.0],["2008-01-24",13.7416,14.2945,13.6943,13.849,1577477.0],["2008-01-25",13.9722,14.2881,13.8206,13.9185,991032.0],["2008-01-28",13.8206,13.9943,13.729,13.9343,1031908.0],["2008-01-29",13.9849,14.6704,13.9343,14.2597,1057769.0],["2008-01-30",14.2028,14.5977,14.0291,14.3355,752033.0],["2008-01-31",14.1302,14.6451,14.127,14.4177,950782.0],["2008-02-01",14.4714,14.5882,14.2186,14.4524,908446.0],["2008-02-04",14.4935,14.6072,14.086,14.1555,989990.0],["2008-02-05",14.2123,14.7652,14.1555,14.4429,1226694.0],["2008-02-06",14.5472,14.7462,14.2313,14.3418,1126382.0],["2008-02-07",14.285,14.4714,14.2186,14.405,1124088.0],["2008-02-08",14.3608,14.7209,14.2629,14.563,821064.0],["2008-02-11",14.6356,14.7651,14.3324,14.7114,576642.0],["2008-02-12",14.8189,15.0558,14.6862,14.7936,618144.0],["2008-02-13",14.9779,15.032,14.641,14.9462,579771.0],["2008-02-14",14.9875,15.1591,14.498,14.5647,570386.0],["2008-02-15",14.4535,14.7109,14.3009,14.5361,522419.0],["2008-02-19",14.7173,14.8285,14.4471,14.6919,641293.0],["2008-02-20",14.6378,14.7936,14.4058,14.6315,566632.0],["2008-02-21",14.6919,14.908,14.5774,14.6505,479041.0],["2008-02-22",14.7046,14.854,14.3327,14.5584,1488634.0],["2008-02-25",14.5774,14.6855,14.3708,14.6378,399583.0],["2008-02-26",14.6156,14.9398,14.4789,14.9239,554953.0],["2008-02-27",14.8317,14.9589,14.5488,14.7745,353285.0],["2008-02-28",14.7268,14.8095,14.2882,14.3327,715328.0],["2008-02-29",14.2755,14.32,13.9703,13.9989,666945.0],["2008-03-03",13.9735,14.2659,13.7414,14.0943,885714.0],["2008-03-04",13.929,14.2977,13.7732,14.1801,701981.0],["2008-03-05",14.196,14.4407,14.0784,14.2119,597289.0],["2008-03-06",14.161,14.1674,13.8018,13.8336,569135.0],["2008-03-07",13.7128,13.9703,13.6302,13.7542,524296.0],["2008-03-10",13.7478,13.8018,13.3187,13.3409,626486.0],["2008-03-11",13.6111,13.805,13.3695,13.7732,680292.0],["2008-03-12",13.8273,13.9131,13.4617,13.4967,677372.0],["2008-03-13",13.3505,13.8718,13.2583,13.7287,1585193.0],["2008-03-14",13.7414,14.1737,13.3664,13.4713,1166632.0],["2008-03-17",13.1566,13.4967,13.1407,13.217,1006882.0],["2008-03-18",13.4109,13.6079,13.0326,13.4045,1687174.0],["2008-03-19",13.4522,13.6969,13.3409,13.5285,1710323.0],["2008-03-20",13.5094,13.7319,13.3632,13.6461,1271533.0],["2008-03-24",13.6524,14.0847,13.6238,13.8622,907404.0],["2008-03-25",13.859,14.0084,13.7541,13.8273,1309698.0],["2008-03-26",13.7955,13.7955,13.4649,13.5761,1528050.0],["2008-03-27",13.6048,13.8432,13.5793,13.5825,803962.0],["2008-03-28",13.573,13.7383,13.4967,13.5253,462148.0],["2008-03-31",13.5253,13.7701,13.3441,13.6938,833785.0],["2008-04-01",13.8146,14.4376,13.8146,14.4185,930344.0],["2008-04-02",14.3676,14.6188,14.3422,14.428,537852.0],["2008-04-03",14.3009,14.5266,14.2246,14.3549,423149.0],["2008-04-04",14.3041,14.4916,14.2246,14.3486,299270.0],["2008-04-07",14.4884,14.5933,14.2596,14.517,662982.0],["2008-04-08",14.4725,14.5901,14.2596,14.4821,296559.0],["2008-04-09",14.4249,14.5043,14.0625,14.1292,888843.0],["2008-04-10",14.1006,14.6378,14.1006,14.5266,1257143.0],["2008-04-11",14.4503,14.6505,14.2246,14.2532,602711.0],["2008-04-14",14.2246,14.5329,14.2246,14.2977,539520.0],["2008-04-15",14.409,14.606,14.409,14.5933,539103.0],["2008-04-16",14.6283,15.5724,14.6156,15.5374,1331178.0],["2008-04-17",15.5088,16.1763,15.3562,16.1096,1440250.0],["2008-04-18",16.2113,16.3797,15.8489,15.9697,1565589.0],["2008-04-21",15.8553,16.5069,15.8521,16.3098,1850052.0],["2008-04-22",16.278,16.3384,15.8298,16.1763,1345985.0],["2008-04-23",16.1858,16.7421,16.1858,16.6468,1612930.0],["2008-04-24",16.6277,16.847,16.3193,16.7898,677998.0],["2008-04-25",16.8661,16.9805,16.4179,16.9392,1677581.0],["2008-04-28",16.9805,17.0059,16.6467,16.7866,1009385.0],["2008-04-29",16.6595,16.882,16.5101,16.7771,1017727.0],["2008-04-30",16.3035,16.7644,15.8553,15.9665,2260897.0],["2008-05-01",15.9093,16.4338,15.5755,16.224,2237122.0],["2008-05-02",16.2876,16.2971,15.6709,15.8934,1340980.0],["2008-05-05",16.0142,16.0746,15.5596,15.9315,896559.0],["2008-05-06",15.7156,15.9299,15.6517,15.8564,966632.0],["2008-05-07",15.6549,15.9012,15.1654,15.1782,1156830.0],["2008-05-08",15.2902,15.7796,15.0471,15.3126,619604.0],["2008-05-09",15.1846,15.5301,15.1782,15.3734,710532.0],["2008-05-12",15.367,15.7444,15.2582,15.6037,771637.0],["2008-05-13",15.5781,15.6996,15.3062,15.4565,687174.0],["2008-05-14",15.5525,15.9204,15.1878,15.6549,522628.0],["2008-05-15",15.6549,15.9939,15.5813,15.8724,571846.0],["2008-05-16",15.9651,15.9939,15.5141,15.8148,661105.0],["2008-05-19",15.7892,16.3938,15.6453,16.0355,742649.0],["2008-05-20",15.9779,16.269,15.9619,16.0291,786653.0],["2008-05-21",16.0611,16.3778,15.6357,15.738,959541.0],["2008-05-22",15.786,15.9779,15.6005,15.8372,552659.0],["2008-05-23",15.818,15.866,15.5269,15.6549,486340.0],["2008-05-27",15.658,16.0515,15.6357,15.9108,460480.0],["2008-05-28",16.0195,16.2402,15.866,16.0387,442544.0],["2008-05-29",16.0419,16.3458,16.0323,16.301,730970.0],["2008-05-30",16.3618,16.5153,16.1539,16.4641,1034202.0],["2008-06-02",16.3554,16.6081,16.1891,16.2338,532847.0],["2008-06-03",16.2978,16.6081,16.0739,16.2306,446298.0],["2008-06-04",16.1411,16.6145,15.9491,16.3938,447550.0],["2008-06-05",16.4098,16.4098,16.2018,16.3298,547862.0],["2008-06-06",16.2402,16.2402,15.4469,15.4725,957873.0],["2008-06-09",15.5813,15.6804,15.2966,15.5301,683212.0],["2008-06-10",15.3926,15.6069,15.3446,15.5813,779979.0],["2008-06-11",15.5397,15.5397,14.7784,14.9383,932638.0],["2008-06-12",15.0343,15.3702,14.9479,15.0823,1821689.0],["2008-06-13",15.1303,15.5013,14.9927,15.2902,660897.0],["2008-06-16",15.2294,15.3606,15.175,15.2102,792701.0],["2008-06-17",15.2262,15.4022,14.9351,15.0055,1172888.0],["2008-06-18",14.9831,15.1782,14.9127,15.143,757039.0],["2008-06-19",15.1431,15.6069,15.1047,15.5813,1141189.0],["2008-06-20",15.4821,15.69,15.207,15.3862,1094473.0],["2008-06-23",15.5205,15.6613,15.0855,15.1463,820855.0],["2008-06-24",15.1047,15.5653,14.8712,14.8935,1042961.0],["2008-06-25",14.9735,15.255,14.6664,14.9383,996455.0],["2008-06-26",14.8232,15.2006,14.5545,14.6376,739729.0],["2008-06-27",14.5833,14.8392,14.5033,14.6472,840876.0],["2008-06-30",14.6568,14.7368,14.5161,14.5705,564338.0],["2008-07-01",14.4233,14.5897,14.1578,14.4937,912826.0],["2008-07-02",14.4713,14.6664,14.0842,14.1098,750782.0],["2008-07-03",14.0938,14.5193,14.0938,14.1802,531178.0],["2008-07-07",14.2858,14.8903,14.2858,14.5321,1584984.0],["2008-07-08",14.4937,15.0663,14.4873,15.0663,1552450.0],["2008-07-09",15.0663,15.0663,14.4841,14.5513,1400000.0],["2008-07-10",14.628,14.9351,14.3945,14.6216,1554953.0],["2008-07-11",14.4777,14.6728,14.0011,14.4393,689260.0],["2008-07-14",14.5865,14.5865,13.9275,13.9851,1121794.0],["2008-07-15",13.8699,14.0043,13.4701,13.8187,1066319.0],["2008-07-16",13.8347,14.1642,13.5405,14.1482,987696.0],["2008-07-17",14.257,14.6632,14.0651,14.5001,966840.0],["2008-07-18",14.4073,14.7464,13.9563,14.3785,1072158.0],["2008-07-21",14.4521,14.5001,14.1034,14.2218,755787.0],["2008-07-22",13.8059,14.804,13.8059,14.7208,1023775.0],["2008-07-23",14.6824,15.191,14.5801,14.9447,720751.0],["2008-07-24",14.7944,14.8488,13.9339,13.9915,1197706.0],["2008-07-25",13.5149,14.2858,13.2654,13.7356,2028989.0],["2008-07-28",13.6108,13.7932,13.5181,13.6684,616058.0],["2008-07-29",13.6428,14.0043,13.6428,13.8475,735349.0],["2008-07-30",13.8987,14.0299,13.5341,13.7516,839833.0],["2008-07-31",13.6652,13.9883,13.5916,13.8795,661731.0],["2008-08-01",13.9147,14.3689,13.3613,13.7196,1164129.0],["2008-08-04",13.7484,13.7484,13.1374,13.1982,857769.0],["2008-08-05",13.4222,14.0443,13.3384,14.0218,1117205.0],["2008-08-06",13.967,14.1829,13.7413,14.0443,860063.0],["2008-08-07",13.9283,14.1862,13.6994,13.9766,1061314.0],["2008-08-08",13.9928,14.9372,13.9186,14.7889,1230865.0],["2008-08-11",14.7309,15.295,14.66,14.9791,833368.0],["2008-08-12",14.9759,15.2499,14.4698,14.6955,689885.0],["2008-08-13",14.689,14.9082,14.415,14.8179,826486.0],["2008-08-14",14.7954,15.2563,14.6374,15.1757,589155.0],["2008-08-15",15.2918,15.3498,14.9533,15.0339,679875.0],["2008-08-18",15.0726,15.2789,14.8147,15.0371,926173.0],["2008-08-19",15.0371,15.208,14.5762,14.7051,783316.0],["2008-08-20",14.776,14.9243,14.4021,14.5536,909072.0],["2008-08-21",14.4859,14.7341,14.1668,14.4892,1076330.0],["2008-08-22",14.5536,14.805,14.4408,14.7374,959750.0],["2008-08-25",14.6697,14.8115,14.4182,14.5343,999583.0],["2008-08-26",14.4988,14.6245,14.1829,14.4021,1046090.0],["2008-08-27",14.4054,14.602,14.2539,14.3892,933472.0],["2008-08-28",14.4924,14.6407,14.1023,14.5536,726799.0],["2008-08-29",14.5149,14.5762,14.2184,14.4182,690928.0],["2008-09-02",14.6213,14.7277,14.1152,14.2281,690719.0],["2008-09-03",14.2377,14.4311,14.0508,14.2248,1078415.0],["2008-09-04",14.1088,14.2474,14.0185,14.1926,1253597.0],["2008-09-05",14.0991,14.3892,13.9057,14.1507,855266.0],["2008-09-08",14.4634,14.6826,14.0508,14.2506,934098.0],["2008-09-09",14.2313,14.3409,13.8928,13.9605,790407.0],["2008-09-10",14.4988,14.602,13.9251,14.4666,1023358.0],["2008-09-11",14.2925,14.7631,14.112,14.6858,1005422.0],["2008-09-12",14.631,15.021,14.5053,14.9082,638999.0],["2008-09-15",14.5246,15.021,14.2732,14.4215,1025443.0],["2008-09-16",14.3086,14.8083,14.2087,14.5891,1318665.0],["2008-09-17",14.1862,14.5697,14.0089,14.2538,1125547.0],["2008-09-18",14.7438,15.2692,14.2055,15.1757,1150574.0],["2008-09-19",15.3885,15.7753,14.5859,15.3047,1549739.0],["2008-09-22",15.1854,15.3015,14.3731,14.4602,835245.0],["2008-09-23",14.4311,14.7664,13.9541,14.1024,698436.0],["2008-09-24",14.1443,14.2796,13.8445,14.0766,551199.0],["2008-09-25",14.1346,14.3505,13.896,14.1733,467153.0],["2008-09-26",13.9476,14.4182,13.5866,14.3312,739520.0],["2008-09-29",14.1185,14.5955,13.3771,13.9766,961835.0],["2008-09-30",14.1571,14.2732,13.8638,14.1926,2231074.0],["2008-10-01",14.1829,14.5762,13.7027,14.5375,722211.0],["2008-10-02",14.5053,14.7116,13.6059,13.7542,691762.0],["2008-10-03",13.7542,13.7542,13.7542,13.7542,0.0],["2008-10-06",13.361,13.4706,12.0458,12.6454,368300.0],["2008-10-07",12.539,12.9033,12.2328,12.2328,684254.0],["2008-10-08",12.0877,12.5712,11.7493,12.2134,698227.0],["2008-10-09",11.846,12.5229,11.1368,11.2335,677789.0],["2008-10-10",10.7178,12.1844,10.3954,12.0877,1181022.0],["2008-10-13",12.1683,13.0483,12.1683,12.958,415016.0],["2008-10-14",13.0547,13.2804,12.597,12.8936,650678.0],["2008-10-15",12.7646,12.8291,12.0104,12.0104,593326.0],["2008-10-16",12.0523,12.4713,11.4624,12.4101,852763.0],["2008-10-17",12.1038,12.4907,11.3754,11.4269,1036705.0],["2008-10-20",11.3141,12.1135,11.3141,12.1135,563921.0],["2008-10-21",11.7654,11.933,11.4817,11.5817,949739.0],["2008-10-22",11.1626,11.2368,10.6469,10.9144,801668.0],["2008-10-23",11.0466,11.5752,10.1505,10.3342,1113243.0],["2008-10-24",9.8314,9.8797,8.1616,9.1867,3349739.0],["2008-10-27",8.3808,9.235,8.3228,8.7354,1273827.0],["2008-10-28",9.0255,9.09,8.4614,8.8095,1818561.0],["2008-10-29",8.7032,9.7314,8.6645,9.3124,767258.0],["2008-10-30",9.509,9.9893,9.5058,9.9442,897393.0],["2008-10-31",10.1053,10.4825,9.783,10.2826,1102190.0],["2008-11-03",10.2246,10.5405,10.1698,10.3471,430865.0],["2008-11-04",10.4171,10.4496,10.033,10.2218,631283.0],["2008-11-05",10.1404,10.2153,9.6586,9.6618,646715.0],["2008-11-06",9.5837,9.7139,9.0726,9.0726,626069.0],["2008-11-07",9.2289,9.447,9.0661,9.3298,457977.0],["2008-11-10",9.167,9.6423,9.1182,9.2452,557039.0],["2008-11-11",9.1638,9.2419,8.7829,8.9554,374765.0],["2008-11-12",8.822,8.8545,8.4964,8.5322,672576.0],["2008-11-13",8.5876,9.613,8.4964,9.5772,820229.0],["2008-11-14",9.2614,9.6065,8.9782,9.3689,764129.0],["2008-11-17",9.3363,9.5414,8.9164,9.0303,1035662.0],["2008-11-18",9.0498,9.2452,8.7927,8.9652,855892.0],["2008-11-19",8.9522,9.0791,7.9202,7.9267,937435.0],["2008-11-20",7.7314,8.0244,6.9632,7.1487,1342023.0],["2008-11-21",7.0804,7.2529,6.719,7.178,1550991.0],["2008-11-24",7.2269,7.598,7.1324,7.3831,1335975.0],["2008-11-25",7.5198,7.6566,7.3245,7.6566,813556.0],["2008-11-26",7.6207,8.0863,7.4677,8.0863,1066111.0],["2008-11-28",8.236,8.4151,7.9398,8.4151,276121.0],["2008-12-01",8.2132,8.3792,7.3473,7.3473,685714.0],["2008-12-02",7.4547,7.9235,7.3571,7.9235,680292.0],["2008-12-03",7.7282,8.096,7.6696,8.0342,484046.0],["2008-12-04",7.8128,8.2295,7.7672,7.9788,450469.0],["2008-12-05",7.9105,8.3206,7.5459,8.3174,438373.0],["2008-12-08",8.5453,8.6722,8.4248,8.5485,417935.0],["2008-12-09",8.4769,8.848,8.3923,8.529,506986.0],["2008-12-10",8.5615,8.7438,8.3206,8.3955,921585.0],["2008-12-11",8.2686,8.4476,7.943,8.0732,867570.0],["2008-12-12",7.8747,8.4639,7.8747,8.3239,993743.0],["2008-12-15",8.3337,8.5192,8.1091,8.1286,973931.0],["2008-12-16",8.2197,8.4085,8.1449,8.2783,777477.0],["2008-12-17",8.2816,8.4639,8.2262,8.3955,1248592.0],["2008-12-18",8.4639,8.5615,7.956,8.0993,964338.0],["2008-12-19",8.1383,8.1774,7.8323,8.0114,939103.0],["2008-12-22",7.9495,7.9495,7.5068,7.6924,2332638.0],["2008-12-23",7.471,7.7444,7.4124,7.6924,865902.0],["2008-12-24",7.65,7.9235,7.5556,7.8942,279666.0],["2008-12-26",7.9072,7.9951,7.8128,7.9202,345151.0],["2008-12-29",7.9267,7.9788,7.7021,7.8616,377894.0],["2008-12-30",7.8063,8.223,7.8063,8.2165,591658.0],["2008-12-31",8.2588,8.3597,8.1188,8.1579,1379771.0],["2009-01-02",8.21,8.3044,8.1383,8.2555,1237331.0],["2009-01-05",8.2979,8.3304,7.9398,8.1383,1851721.0],["2009-01-06",8.2197,8.3955,8.1481,8.2751,1157456.0],["2009-01-07",8.236,8.2979,8.0212,8.096,778519.0],["2009-01-08",7.9528,8.0472,7.8389,7.8942,685089.0],["2009-01-09",7.9202,7.9788,7.4873,7.5426,736392.0],["2009-01-12",7.5752,7.5882,7.3245,7.4059,611679.0],["2009-01-13",7.4124,7.6273,7.4059,7.611,684254.0],["2009-01-14",7.3799,7.5849,7.2562,7.3473,715746.0],["2009-01-15",7.3473,7.5361,7.0055,7.4319,990824.0],["2009-01-16",7.5166,7.6273,7.1031,7.3343,597706.0],["2009-01-20",7.3017,7.344,6.9111,6.9567,689260.0],["2009-01-21",7.0739,7.2106,6.9176,7.2041,977477.0],["2009-01-22",6.9827,7.1227,6.9176,6.9827,981439.0],["2009-01-23",6.9176,7.2724,6.8362,7.0706,734724.0],["2009-01-26",7.0804,7.3929,7.0804,7.2203,699896.0],["2009-01-27",7.2496,7.4677,7.1617,7.4222,661940.0],["2009-01-28",7.5361,7.7217,7.5101,7.5947,627946.0],["2009-01-29",7.4254,7.5622,7.3603,7.5101,694473.0],["2009-01-30",7.5231,7.5524,7.0869,7.1748,953076.0],["2009-02-02",7.0478,7.2106,6.9371,7.0413,841502.0],["2009-02-03",7.1617,7.2399,6.9697,7.0966,1082377.0],["2009-02-04",7.2496,7.318,7.0315,7.0934,609385.0],["2009-02-05",7.0348,7.2496,6.833,7.1162,923462.0],["2009-02-06",7.0706,7.5589,7.0706,7.4677,703650.0],["2009-02-09",7.5068,7.5491,7.4124,7.484,417727.0],["2009-02-10",7.4515,7.5719,7.3245,7.4287,2838582.0],["2009-02-11",7.4864,7.5525,7.3874,7.5096,626069.0],["2009-02-12",7.4931,7.7142,7.4369,7.6977,873410.0],["2009-02-13",7.6647,7.6977,7.1861,7.2785,983942.0],["2009-02-17",7.0969,7.1531,6.823,6.8461,692179.0],["2009-02-18",6.9055,6.9055,6.5193,6.5853,1140563.0],["2009-02-19",6.7206,6.7933,6.4533,6.4962,861314.0],["2009-02-20",6.4533,6.5952,6.3377,6.5226,819187.0],["2009-02-23",6.5523,6.6018,6.2552,6.3113,840667.0],["2009-02-24",6.3476,6.5919,6.1925,6.5688,771846.0],["2009-02-25",6.5292,6.5952,6.1661,6.3311,796246.0],["2009-02-26",6.4632,6.5061,6.1397,6.2255,1151408.0],["2009-02-27",6.1034,6.3872,6.0968,6.2024,867153.0],["2009-03-02",6.1892,6.1892,5.8723,5.8987,1326590.0],["2009-03-03",5.8954,5.9515,5.6941,5.6941,1445673.0],["2009-03-04",5.7898,6.11,5.7436,6.0076,1210428.0],["2009-03-05",5.9647,5.9647,5.4762,5.5224,1012930.0],["2009-03-06",5.5554,5.7337,5.1923,5.3508,1299479.0],["2009-03-09",5.3904,5.4894,5.2814,5.3508,1013139.0],["2009-03-10",5.4828,5.7931,5.4036,5.704,883420.0],["2009-03-11",5.8096,5.8723,5.6908,5.8096,940563.0],["2009-03-12",5.7502,5.9713,5.6511,5.9449,827112.0],["2009-03-13",6.0109,6.0242,5.8096,5.8888,662357.0],["2009-03-16",5.9812,6.2585,5.9746,6.0473,519082.0],["2009-03-17",6.0109,6.3344,5.9977,6.3344,423983.0],["2009-03-18",6.3311,6.6876,6.2156,6.6513,691554.0],["2009-03-19",6.7008,6.955,6.6018,6.8428,663399.0],["2009-03-20",6.8593,6.9187,6.4995,6.6579,1086757.0],["2009-03-23",6.5952,6.5952,6.0275,6.3443,1276121.0],["2009-03-24",6.1991,6.3872,6.0704,6.242,1008759.0],["2009-03-25",6.2618,6.5226,5.9647,6.0935,793743.0],["2009-03-26",6.1727,6.6513,6.1727,6.6084,823775.0],["2009-03-27",6.3674,6.6282,6.3146,6.5193,610010.0],["2009-03-30",6.3674,6.3839,6.0241,6.1298,421898.0],["2009-03-31",6.2057,6.3806,5.8888,6.2816,664234.0],["2009-04-01",6.1958,6.6513,6.1199,6.6018,942857.0],["2009-04-02",6.8329,7.7175,6.7404,7.1564,1201668.0],["2009-04-03",7.163,7.4138,7.1564,7.4105,435245.0],["2009-04-06",7.361,7.3742,7.1333,7.295,597497.0],["2009-04-07",7.2356,7.2752,6.8593,6.9154,347237.0],["2009-04-08",6.9187,7.0936,6.747,6.8725,721376.0],["2009-04-09",7.0804,7.6317,7.0375,7.602,667570.0],["2009-04-13",7.5492,7.5492,7.3214,7.3907,412304.0],["2009-04-14",7.295,7.6152,7.2719,7.4039,538686.0],["2009-04-15",7.394,7.6944,7.3511,7.6878,784567.0],["2009-04-16",7.7109,8.2292,7.4468,8.0938,937643.0],["2009-04-17",8.1301,8.6253,7.9321,8.5724,1049426.0],["2009-04-20",8.3018,8.4041,7.635,7.6713,607925.0],["2009-04-21",7.5921,7.9915,7.5294,7.9684,664651.0],["2009-04-22",7.8132,8.3546,7.7868,8.0113,904484.0],["2009-04-23",8.0179,8.1532,7.7868,8.0377,610845.0],["2009-04-24",8.1037,8.7144,8.1037,8.5691,1222523.0],["2009-04-27",8.4272,8.5724,8.0806,8.216,1090928.0],["2009-04-28",8.1631,8.6319,7.9915,8.414,1015433.0],["2009-04-29",8.4701,9.094,8.1961,8.962,1388530.0],["2009-04-30",9.0214,9.3449,8.7111,8.7936,1267570.0],["2009-05-01",8.5823,8.5823,8.0377,8.2226,2140980.0],["2009-05-04",8.3183,8.6583,8.2193,8.6451,1084880.0],["2009-05-05",8.589,8.7078,8.0278,8.1862,1146194.0],["2009-05-06",8.6517,8.6517,7.6053,8.1697,442127.0],["2009-05-07",8.2193,8.5989,7.9255,8.0839,721376.0],["2009-05-08",8.1367,8.4866,8.0179,8.4107,577059.0],["2009-05-11",8.2622,8.4107,7.9849,8.0443,889051.0],["2009-05-12",8.1496,8.1931,7.5444,7.6982,834202.0],["2009-05-13",7.6079,7.638,7.1932,7.2166,1081543.0],["2009-05-14",7.3404,7.7918,7.317,7.7116,812304.0],["2009-05-15",7.7149,8.0393,7.6581,7.8754,1793952.0],["2009-05-18",7.9089,7.9256,7.628,7.8955,520751.0],["2009-05-19",7.8353,8.1363,7.7784,7.949,435871.0],["2009-05-20",8.0627,8.2098,7.7818,7.8019,414390.0],["2009-05-21",7.6079,7.6915,7.317,7.5811,486340.0],["2009-05-22",7.6146,7.7015,7.4741,7.4875,348488.0],["2009-05-26",7.5544,7.9323,7.4741,7.8219,742857.0],["2009-05-27",7.5076,7.9891,7.5076,7.7249,698853.0],["2009-05-28",7.7784,7.9423,7.6246,7.9156,464025.0],["2009-05-29",7.949,8.3102,7.949,8.2767,487800.0],["2009-06-01",8.3603,8.7282,8.3603,8.571,661105.0],["2009-06-02",8.581,8.7917,8.5643,8.7282,433368.0],["2009-06-03",8.6947,8.6947,8.3102,8.5643,464025.0],["2009-06-04",8.6379,8.6747,8.4105,8.6713,313660.0],["2009-06-05",8.6947,8.9589,8.6579,8.8619,383525.0],["2009-06-08",8.7282,8.8151,8.4774,8.7014,369135.0],["2009-06-09",8.6947,8.7717,8.5944,8.678,342857.0],["2009-06-10",8.7282,8.7783,8.5309,8.6914,336392.0],["2009-06-11",8.5175,9.0024,8.5175,8.8553,485923.0],["2009-06-12",8.7616,8.7683,8.0259,8.3503,606674.0],["2009-06-15",8.2901,8.3202,7.735,7.8286,994786.0],["2009-06-16",7.9089,8.0861,7.7784,7.8253,501564.0],["2009-06-17",7.8353,8.0025,7.5009,7.7417,852555.0],["2009-06-18",7.8888,7.959,7.6915,7.7885,264859.0],["2009-06-19",7.6547,7.9791,7.6547,7.8219,491345.0],["2009-06-22",7.7383,7.7417,7.3805,7.4674,490511.0],["2009-06-23",7.5243,7.5745,7.3671,7.4407,466528.0],["2009-06-24",7.5076,7.6714,7.4307,7.4842,364129.0],["2009-06-25",7.4674,7.7216,7.4407,7.6982,430031.0],["2009-06-26",7.6346,7.8821,7.5444,7.8286,491554.0],["2009-06-29",7.8654,8.1363,7.8119,7.9055,439833.0],["2009-06-30",7.8921,8.0594,7.735,7.8386,219395.0],["2009-07-01",7.9457,8.4774,7.9156,8.3871,547862.0],["2009-07-02",8.1262,8.3603,7.9791,8.0159,412722.0],["2009-07-06",7.9925,8.1129,7.6413,8.1062,567258.0],["2009-07-07",8.1396,8.1563,7.9022,7.9323,431491.0],["2009-07-08",7.9557,8.3603,7.862,8.3469,1287383.0],["2009-07-09",8.3503,8.474,8.1496,8.2433,335975.0],["2009-07-10",8.1731,8.3603,8.1095,8.3235,314286.0],["2009-07-13",8.3603,8.5409,8.1664,8.3938,480501.0],["2009-07-14",8.4071,8.8486,8.3369,8.6212,482586.0],["2009-07-15",8.678,8.9823,8.6379,8.9455,323253.0],["2009-07-16",8.8954,9.0726,8.8318,8.9924,475704.0],["2009-07-17",8.9823,9.0091,8.7717,8.7951,418144.0],["2009-07-20",8.8185,9.0793,8.8185,9.0492,345985.0],["2009-07-21",9.1228,9.1796,8.8419,9.0693,287174.0],["2009-07-22",9.0459,9.3134,9.0024,9.2833,549531.0],["2009-07-23",9.2465,9.8585,9.1997,9.6779,1225443.0],["2009-07-24",9.6779,9.8317,9.3502,9.7415,935975.0],["2009-07-27",9.698,9.698,9.4338,9.6144,1120959.0],["2009-07-28",9.5642,9.7114,9.4739,9.5843,781022.0],["2009-07-29",9.4639,9.5107,9.1964,9.4639,887591.0],["2009-07-30",9.5809,9.9655,9.407,9.8618,952033.0],["2009-07-31",9.8618,10.2732,9.7314,9.7715,810845.0],["2009-08-03",9.8317,10.0123,9.6344,9.9354,693222.0],["2009-08-04",9.954,10.0453,9.7377,9.9912,614807.0],["2009-08-05",10.0216,10.0216,9.7073,9.8222,314911.0],["2009-08-06",9.8695,9.9709,9.5687,9.6092,406048.0],["2009-08-07",9.7073,9.8627,9.616,9.7613,491762.0],["2009-08-10",9.7106,9.8087,9.5585,9.7782,269447.0],["2009-08-11",9.7884,9.8391,9.5484,9.687,374557.0],["2009-08-12",9.6498,9.8864,9.6498,9.7681,320542.0],["2009-08-13",9.8188,9.9709,9.5991,9.812,288008.0],["2009-08-14",9.8188,9.8492,9.4031,9.5754,339312.0],["2009-08-17",9.4233,9.5247,9.1056,9.1327,247967.0],["2009-08-18",9.1935,9.3726,9.1327,9.3219,279249.0],["2009-08-19",9.2104,9.4335,9.1901,9.3997,383107.0],["2009-08-20",9.3591,9.4436,9.3388,9.4166,201460.0],["2009-08-21",9.518,9.7985,9.4538,9.7816,375391.0],["2009-08-24",9.7884,9.9439,9.7005,9.7275,250052.0],["2009-08-25",9.7918,10.0926,9.7343,9.9979,281543.0],["2009-08-26",9.9979,10.096,9.8458,10.0013,210219.0],["2009-08-27",9.9134,9.9777,9.5687,9.8763,226694.0],["2009-08-28",9.9675,9.9743,9.6971,9.8222,224818.0],["2009-08-31",9.7647,9.7985,9.5585,9.7005,316371.0],["2009-09-01",9.6768,9.9709,9.4301,9.5214,380813.0],["2009-09-02",9.5045,9.6498,9.4673,9.5721,280709.0],["2009-09-03",9.6092,9.8898,9.3625,9.8087,304901.0],["2009-09-04",9.8289,10.1061,9.7005,9.981,239833.0],["2009-09-08",10.0892,10.2954,9.9878,10.2312,296976.0],["2009-09-09",10.2582,10.434,10.1669,10.4171,264859.0],["2009-09-10",10.4373,10.9207,10.3292,10.9139,397497.0],["2009-09-11",10.9747,11.1809,10.8835,11.1471,652555.0],["2009-09-14",11.0897,11.4175,10.9545,11.3972,263608.0],["2009-09-15",11.4006,11.7285,11.1809,11.2519,931595.0],["2009-09-16",11.3229,11.5155,10.9105,11.4243,914077.0],["2009-09-17",11.4344,11.6338,11.2451,11.3465,271324.0],["2009-09-18",11.7859,11.938,11.2654,11.2891,595620.0],["2009-09-21",11.137,11.5088,10.968,11.4243,406674.0],["2009-09-22",11.7285,11.7285,11.3026,11.3499,340980.0],["2009-09-23",11.3398,11.8299,11.3364,11.671,532638.0],["2009-09-24",11.6845,11.9752,11.3026,11.3195,465693.0],["2009-09-25",11.2722,11.2722,11.0694,11.1336,336392.0],["2009-09-28",11.1471,11.4108,11.0863,11.3296,235245.0],["2009-09-29",11.3161,11.4784,11.1235,11.1471,374765.0],["2009-09-30",11.2147,11.2147,10.7652,10.8463,627529.0],["2009-10-01",10.8159,10.995,10.63,10.6537,383107.0],["2009-10-02",10.5286,10.6942,10.2514,10.2717,460271.0],["2009-10-05",10.3427,10.5962,10.2751,10.4002,385193.0],["2009-10-06",10.4948,10.6401,10.3427,10.4542,460480.0],["2009-10-07",10.3528,10.6334,10.3528,10.5218,288008.0],["2009-10-08",10.5962,11.0052,10.5624,10.7652,451929.0],["2009-10-09",10.7246,10.9207,10.6672,10.8564,289677.0],["2009-10-12",10.9274,11.0829,10.826,10.9308,194578.0],["2009-10-13",10.87,10.9781,10.7145,10.7584,216058.0],["2009-10-14",10.9072,11.1877,10.87,11.0525,331595.0],["2009-10-15",11.1505,11.3432,10.9849,11.333,347862.0],["2009-10-16",11.2891,11.2992,11.0221,11.1911,284046.0],["2009-10-19",11.1944,11.4885,11.1944,11.2857,312409.0],["2009-10-20",11.2857,11.546,11.164,11.4682,372680.0],["2009-10-21",11.4243,11.742,11.2012,11.2249,280709.0],["2009-10-22",11.2553,11.4682,11.0052,11.3905,289051.0],["2009-10-23",11.3567,11.6879,11.066,11.0964,433368.0],["2009-10-26",11.1505,11.4784,10.9173,11.0626,312826.0],["2009-10-27",11.1032,11.3229,10.6638,10.6976,399166.0],["2009-10-28",10.7314,10.8666,10.3934,10.4509,365381.0],["2009-10-29",10.1669,10.3224,9.8256,10.123,836288.0],["2009-10-30",10.1061,10.1264,9.6228,9.7444,591449.0],["2009-11-02",9.7478,9.7918,9.1732,9.4943,1055266.0],["2009-11-03",9.455,9.4858,9.0482,9.2704,1486548.0],["2009-11-04",9.4003,9.4755,9.1405,9.3046,957039.0],["2009-11-05",9.4037,9.7832,9.3661,9.7832,398957.0],["2009-11-06",9.7251,9.978,9.6499,9.7592,281960.0],["2009-11-09",9.8173,10.043,9.8173,10.0088,305527.0],["2009-11-10",9.9883,10.1011,9.7866,9.9575,266736.0],["2009-11-11",10.0156,10.2446,9.9541,10.2207,262982.0],["2009-11-12",10.1899,10.3164,10.0259,10.0498,294265.0],["2009-11-13",10.0464,10.2139,9.9131,10.1455,237331.0],["2009-11-16",10.2515,10.7164,10.1934,10.5694,422941.0],["2009-11-17",10.501,10.6685,10.3711,10.6412,390615.0],["2009-11-18",10.6446,10.689,10.4463,10.5762,314911.0],["2009-11-19",10.5215,10.5523,9.9917,10.125,403545.0],["2009-11-20",10.1011,10.3677,10.0806,10.3301,325965.0],["2009-11-23",10.4771,10.7608,10.4497,10.5249,294891.0],["2009-11-24",10.501,10.5831,10.3916,10.4361,325339.0],["2009-11-25",10.4019,10.5933,10.3882,10.5454,130344.0],["2009-11-27",10.2207,10.6001,10.2207,10.3985,142023.0],["2009-11-30",10.3404,10.4737,10.2207,10.4429,492388.0],["2009-12-01",10.5147,10.7813,10.4873,10.689,340980.0],["2009-12-02",10.7232,10.942,10.7061,10.877,359124.0],["2009-12-03",10.9386,11.2462,10.7403,10.7505,247758.0],["2009-12-04",11.0308,11.2804,10.9215,11.2359,415641.0],["2009-12-07",11.2359,11.277,10.8839,10.9762,450469.0],["2009-12-08",10.9317,11.3111,10.8223,11.1334,455892.0],["2009-12-09",11.1539,11.2257,10.9864,11.1437,292388.0],["2009-12-10",11.2154,11.3351,11.171,11.2086,238373.0],["2009-12-11",11.2359,11.3111,11.0821,11.2189,268405.0],["2009-12-14",11.2257,11.4786,11.1471,11.4034,573097.0],["2009-12-15",11.3488,11.6974,11.3419,11.6837,470699.0],["2009-12-16",11.7692,11.8786,11.6769,11.7282,336392.0],["2009-12-17",11.8171,11.9196,11.5915,11.6564,462357.0],["2009-12-18",11.7589,11.964,11.5265,11.5641,648801.0],["2009-12-21",11.6393,12.0529,11.6222,11.6974,509281.0],["2009-12-22",11.7589,11.8239,11.5812,11.7897,308029.0],["2009-12-23",11.8752,11.9504,11.5641,11.923,253806.0],["2009-12-24",11.947,12.0905,11.8888,11.964,123045.0],["2009-12-28",12.0666,12.1076,11.8,11.9162,260063.0],["2009-12-29",11.9811,12.1145,11.882,12.0905,329093.0],["2009-12-30",12.0153,12.1794,11.8444,11.8888,247341.0],["2009-12-31",11.8239,11.9128,11.7008,11.7008,324088.0],["2010-01-04",11.8273,11.9982,11.7555,11.8034,365381.0],["2010-01-05",11.8068,12.3298,11.7658,12.2204,706361.0],["2010-01-06",12.1828,12.4529,11.9914,12.0256,782899.0],["2010-01-07",12.0598,12.0598,11.8239,11.9196,352242.0],["2010-01-08",11.9196,12.2614,11.8752,12.2238,275287.0],["2010-01-11",12.3742,12.4358,12.1418,12.2307,353285.0],["2010-01-12",12.1315,12.176,11.653,11.735,475287.0],["2010-01-13",11.7589,11.8581,11.4069,11.8444,380605.0],["2010-01-14",11.841,11.8615,11.7248,11.8239,153702.0],["2010-01-15",11.7282,11.8649,11.5778,11.6154,287383.0],["2010-01-19",11.6598,11.8205,11.2804,11.8034,406882.0],["2010-01-20",11.7282,11.8341,11.4274,11.7863,403754.0],["2010-01-21",11.7658,11.923,11.4,11.6154,436496.0],["2010-01-22",11.612,11.6564,11.1266,11.1505,465276.0],["2010-01-25",11.2325,11.3385,11.0514,11.2257,353285.0],["2010-01-26",11.1471,11.253,11.0411,11.1266,259437.0],["2010-01-27",11.0582,11.3111,11.0001,11.2872,338686.0],["2010-01-28",11.3282,11.3282,10.9044,11.0103,295308.0],["2010-01-29",11.065,11.2667,10.9215,10.9215,762461.0],["2010-02-01",10.9556,11.2223,10.9146,11.0787,289885.0],["2010-02-02",11.1266,11.4034,10.9386,11.3864,319082.0],["2010-02-03",11.3453,11.4137,11.1881,11.2804,333472.0],["2010-02-04",11.1095,11.1778,10.8018,10.8907,825026.0],["2010-02-05",10.8565,11.024,10.6753,10.9796,998540.0],["2010-02-08",10.877,11.0582,10.8189,10.8497,439625.0],["2010-02-09",11.0655,11.1069,10.9101,10.9688,340980.0],["2010-02-10",10.9861,11.0275,10.9101,10.9619,388738.0],["2010-02-11",10.9653,11.1345,10.9136,11.0827,261940.0],["2010-02-12",10.9826,11.0965,10.9274,11.024,686757.0],["2010-02-16",11.1034,11.1656,10.9964,11.0758,482377.0],["2010-02-17",11.1483,11.2174,11.1104,11.207,484672.0],["2010-02-18",11.2139,11.2623,11.0413,11.1138,420229.0],["2010-02-19",11.0931,11.3451,11.0931,11.2692,421272.0],["2010-02-22",11.3589,11.5316,11.3555,11.4245,272367.0],["2010-02-23",11.428,11.497,11.1276,11.1587,709489.0],["2010-02-24",11.2381,11.3037,11.1173,11.138,257769.0],["2010-02-25",10.9826,11.1276,10.9308,11.1242,364755.0],["2010-02-26",11.1311,11.169,11.024,11.1103,572263.0],["2010-03-01",11.2036,11.314,11.1345,11.1621,487174.0],["2010-03-02",11.1794,11.2381,11.0862,11.1552,342857.0],["2010-03-03",11.2795,11.3658,11.2174,11.2726,423775.0],["2010-03-04",11.3106,11.4107,11.2588,11.3486,370177.0],["2010-03-05",11.4452,11.5972,11.3658,11.5177,404797.0],["2010-03-08",11.4832,11.7525,11.4832,11.7318,368509.0],["2010-03-09",11.6869,11.9113,11.6628,11.794,305109.0],["2010-03-10",11.7456,11.9355,11.6593,11.8906,428571.0],["2010-03-11",11.8009,11.9562,11.756,11.9424,192909.0],["2010-03-12",11.9562,12.0529,11.825,11.9873,293431.0],["2010-03-15",11.9286,11.9528,11.718,11.8388,210636.0],["2010-03-16",11.8319,11.8837,11.7284,11.8665,131387.0],["2010-03-17",11.8388,11.9079,11.7353,11.8216,273201.0],["2010-03-18",11.863,11.9252,11.7284,11.8872,232325.0],["2010-03-19",11.4625,11.9424,11.4176,11.4625,708029.0],["2010-03-22",11.4038,11.4798,11.283,11.4452,286757.0],["2010-03-23",11.428,11.642,11.3935,11.6179,283003.0],["2010-03-24",11.5488,11.6213,11.3002,11.3002,383525.0],["2010-03-25",11.4349,11.573,11.0586,11.0793,756621.0],["2010-03-26",11.1587,11.4004,10.9826,11.0482,861940.0],["2010-03-29",11.0758,11.2588,11.0517,11.1967,473410.0],["2010-03-30",11.1932,11.4487,11.1621,11.3866,425235.0],["2010-03-31",11.3727,11.5834,11.3037,11.4107,484880.0],["2010-04-01",11.4349,11.611,11.1587,11.3071,384984.0],["2010-04-05",11.3417,11.3762,11.2036,11.3589,603545.0],["2010-04-06",11.2588,11.4107,11.207,11.3624,178102.0],["2010-04-07",11.3796,11.4314,11.1242,11.2277,455057.0],["2010-04-08",11.207,11.3727,11.0482,11.3555,340563.0],["2010-04-09",11.4245,11.8423,11.3624,11.8388,688634.0],["2010-04-12",11.9286,12.0218,11.7525,11.9424,411470.0],["2010-04-13",11.9321,11.97,11.7629,11.9528,338060.0],["2010-04-14",11.9942,12.1668,11.9286,12.1358,300730.0],["2010-04-15",12.1012,12.3291,12.0633,12.1703,256309.0],["2010-04-16",12.1254,12.2531,11.8526,11.9804,378519.0],["2010-04-19",11.9079,12.1116,11.756,11.8492,248801.0],["2010-04-20",11.9424,12.3153,11.7732,12.2946,419604.0],["2010-04-21",12.3464,12.4879,12.2324,12.4154,354953.0],["2010-04-22",12.3187,12.4568,12.1496,12.4396,387070.0],["2010-04-23",12.4879,12.5915,12.3533,12.5708,434202.0],["2010-04-26",12.6398,12.6398,12.4672,12.5328,275912.0],["2010-04-27",12.5052,12.6191,12.2048,12.2497,400626.0],["2010-04-28",12.3636,12.5708,12.2221,12.4396,280918.0],["2010-04-29",12.6053,12.8884,12.5984,12.7572,398540.0],["2010-04-30",12.809,12.9195,12.229,12.2842,698853.0],["2010-05-03",12.3222,12.8712,12.2531,12.74,409593.0],["2010-05-04",12.5294,12.7745,12.3705,12.519,449844.0],["2010-05-05",12.412,12.7123,11.8009,11.9113,776434.0],["2010-05-06",11.8078,11.9735,11.0206,11.68,919917.0],["2010-05-07",11.5316,11.7663,11.169,11.2105,708446.0],["2010-05-10",11.535,11.8527,11.535,11.8457,388738.0],["2010-05-11",11.7917,12.0182,11.6976,11.8649,418561.0],["2010-05-12",11.9311,12.1472,11.9067,12.0949,666111.0],["2010-05-13",12.0879,12.0879,11.7186,11.7639,517831.0],["2010-05-14",11.6593,11.6593,11.161,11.2447,914286.0],["2010-05-17",11.3318,11.4154,10.7882,11.0948,908446.0],["2010-05-18",11.2656,11.4468,11.2063,11.3387,649635.0],["2010-05-19",11.3248,11.3945,11.0042,11.3562,636288.0],["2010-05-20",11.0913,11.1645,10.8997,10.8997,865068.0],["2010-05-21",10.8474,11.1471,10.8021,11.1366,758290.0],["2010-05-24",10.9659,11.1819,10.9032,10.9136,417935.0],["2010-05-25",10.8021,11.0356,10.5861,11.0112,558290.0],["2010-05-26",11.0913,11.3004,10.9241,11.1366,667779.0],["2010-05-27",11.4189,11.4607,11.2551,11.4084,355787.0],["2010-05-28",11.3771,11.3771,11.0983,11.2168,368092.0],["2010-06-01",11.1088,11.2656,10.7429,10.7429,284880.0],["2010-06-02",10.7917,11.0809,10.7742,11.0321,542440.0],["2010-06-03",11.1889,11.2447,10.5443,10.9206,764129.0],["2010-06-04",10.6767,10.931,10.4188,10.4746,772680.0],["2010-06-07",10.5373,10.6105,10.2341,10.2376,631700.0],["2010-06-08",10.2202,10.3979,10.1122,10.3491,491762.0],["2010-06-09",10.377,10.6836,10.3352,10.3735,433368.0],["2010-06-10",10.5756,10.9311,10.5652,10.7812,492388.0],["2010-06-11",10.6209,11.0182,10.6209,10.952,417310.0],["2010-06-14",11.0495,11.3457,10.9938,11.0112,394369.0],["2010-06-15",11.0704,11.3875,11.0704,11.3527,267153.0],["2010-06-16",11.2481,11.4119,11.2133,11.3074,350574.0],["2010-06-17",11.3143,11.4259,11.0948,11.3492,267987.0],["2010-06-18",11.3701,11.4607,11.2028,11.4224,330970.0],["2010-06-21",11.5443,11.6489,11.2969,11.3701,475704.0],["2010-06-22",11.3701,11.5339,10.9903,11.046,728884.0],["2010-06-23",11.0147,11.053,10.7499,10.9589,513660.0],["2010-06-24",10.945,11.2412,10.8544,11.0391,560375.0],["2010-06-25",11.0391,11.29,10.9763,11.2307,571637.0],["2010-06-28",11.2447,11.3074,11.0216,11.046,498227.0],["2010-06-29",10.8753,10.9067,10.4606,10.5268,555579.0],["2010-06-30",10.5199,10.6836,10.3491,10.377,382273.0],["2010-07-01",10.3909,10.4641,10.0773,10.3422,773723.0],["2010-07-02",10.3979,10.4467,10.1261,10.2934,518248.0],["2010-07-06",10.3909,10.5024,10.1993,10.3143,492596.0],["2010-07-07",10.3526,10.7255,10.3526,10.6871,436288.0],["2010-07-08",10.7777,10.8683,10.6627,10.7847,320751.0],["2010-07-09",10.7673,10.9729,10.7289,10.9345,210219.0],["2010-07-12",10.8718,10.9589,10.7324,10.823,260688.0],["2010-07-13",10.9763,11.175,10.9101,11.1436,247341.0],["2010-07-14",11.0635,11.3596,11.0391,11.2969,478206.0],["2010-07-15",11.3387,11.3666,11.046,11.3039,347862.0],["2010-07-16",11.2551,11.2725,10.9415,10.9763,402503.0],["2010-07-19",10.9868,11.1506,10.9276,11.0844,179979.0],["2010-07-20",10.9415,11.3004,10.8718,11.283,368300.0],["2010-07-21",11.3109,11.3318,10.9276,11.0147,403962.0],["2010-07-22",11.2063,11.499,11.1854,11.4398,282169.0],["2010-07-23",11.4328,11.7813,11.3597,11.7604,307195.0],["2010-07-26",11.7464,12.1262,11.7151,12.1053,372054.0],["2010-07-27",12.1611,12.2831,11.8335,11.8754,443170.0],["2010-07-28",11.7743,11.851,11.5165,11.6454,309281.0],["2010-07-29",11.7534,11.9067,11.3875,11.7708,357664.0],["2010-07-30",11.5792,11.7673,11.384,11.6907,427946.0],["2010-08-02",11.8126,11.9799,11.7325,11.9207,299270.0],["2010-08-03",11.9295,11.9295,11.4441,11.5356,524296.0],["2010-08-04",11.6235,12.1088,11.6094,12.0737,434411.0],["2010-08-05",12.042,12.3058,11.9365,12.0877,536809.0],["2010-08-06",11.8767,12.1229,11.8556,12.0103,218561.0],["2010-08-09",12.1264,12.4394,12.0631,12.3867,288008.0],["2010-08-10",12.2776,12.2776,11.8697,12.0525,212930.0],["2010-08-11",11.8275,11.8767,11.3773,11.4476,408759.0],["2010-08-12",11.2542,11.5285,11.2225,11.4828,246298.0],["2010-08-13",11.4371,11.518,11.3949,11.4089,147862.0],["2010-08-16",11.3667,11.729,11.3597,11.4687,246090.0],["2010-08-17",11.6024,11.9576,11.6024,11.8943,256517.0],["2010-08-18",11.8415,12.0033,11.7466,11.8837,273827.0],["2010-08-19",11.8415,11.8767,11.43,11.6622,366840.0],["2010-08-20",11.6059,11.8415,11.5356,11.7993,243379.0],["2010-08-23",11.845,12.0631,11.8204,11.8345,322628.0],["2010-08-24",11.7044,11.7958,11.4723,11.5918,293431.0],["2010-08-25",11.5074,11.7817,11.423,11.7255,299479.0],["2010-08-26",11.7677,12.1194,11.6587,11.6868,293639.0],["2010-08-27",11.7923,12.1405,11.6375,12.0561,309281.0],["2010-08-30",12.0385,12.1088,11.7993,11.8064,227112.0],["2010-08-31",11.8028,11.9576,11.7571,11.9013,345360.0],["2010-09-01",12.1721,12.4359,12.0666,12.3937,681126.0],["2010-09-02",12.3515,12.5379,12.2636,12.4886,341814.0],["2010-09-03",12.6188,12.7911,12.3233,12.4605,301981.0],["2010-09-07",12.355,12.3902,11.9154,12.151,491554.0],["2010-09-08",12.0842,12.3691,12.0842,12.2741,297393.0],["2010-09-09",12.3445,12.3445,12.1651,12.246,229406.0],["2010-09-10",12.2425,12.2952,12.1967,12.2354,258811.0],["2010-09-13",12.4148,12.5027,12.2636,12.348,400209.0],["2010-09-14",12.3269,12.5379,12.3093,12.4324,356830.0],["2010-09-15",12.4253,12.5344,12.3515,12.4359,228989.0],["2010-09-16",12.3691,12.5027,12.2495,12.3093,371846.0],["2010-09-17",12.3761,12.5731,12.2811,12.2917,947862.0],["2010-09-20",12.362,12.6223,12.3585,12.559,251303.0],["2010-09-21",12.5836,12.77,12.5203,12.6117,312826.0],["2010-09-22",12.5379,12.7102,12.0877,12.1827,509281.0],["2010-09-23",12.0561,12.3198,11.9576,11.9822,411053.0],["2010-09-24",12.1897,12.3937,12.1299,12.3726,381856.0],["2010-09-27",12.362,12.3796,12.2178,12.2671,247967.0],["2010-09-28",12.2776,12.3691,12.1581,12.3128,336392.0],["2010-09-29",12.2354,12.3656,12.1897,12.253,323670.0],["2010-09-30",12.362,12.4851,12.1721,12.253,482377.0],["2010-10-01",12.3972,12.4113,12.1545,12.2495,366215.0],["2010-10-04",12.2389,12.3444,11.8802,12.0877,345985.0],["2010-10-05",12.26,12.5379,12.253,12.4289,652346.0],["2010-10-06",12.4359,12.4851,12.2389,12.2882,339520.0],["2010-10-07",12.3409,12.348,12.1721,12.3058,325965.0],["2010-10-08",12.2952,12.5027,12.1792,12.2847,454640.0],["2010-10-11",12.26,12.3902,12.26,12.3269,161835.0],["2010-10-12",12.2706,12.3093,12.1018,12.2706,194995.0],["2010-10-13",12.3867,12.559,12.1756,12.3726,581439.0],["2010-10-14",12.3339,12.3831,12.1967,12.3269,202294.0],["2010-10-15",12.4464,12.4711,11.9611,12.1123,541606.0],["2010-10-18",12.1616,12.4324,12.1475,12.3867,412930.0],["2010-10-19",12.1792,12.3726,12.0947,12.144,266319.0],["2010-10-20",12.1334,12.355,12.1159,12.2741,293014.0],["2010-10-21",12.348,12.3972,12.1651,12.2284,315954.0],["2010-10-22",12.3058,12.3058,12.1018,12.1827,204171.0],["2010-10-25",12.2636,12.4042,12.2073,12.2636,242127.0],["2010-10-26",12.2038,12.362,12.1475,12.1616,230448.0],["2010-10-27",12.0455,12.1123,11.8556,11.9892,343483.0],["2010-10-28",12.0772,12.0807,11.8275,11.9646,302607.0],["2010-10-29",11.947,12.1616,11.9259,12.1088,240250.0],["2010-11-01",12.246,12.3726,11.9084,11.9857,633368.0],["2010-11-02",12.1018,12.3831,12.0983,12.3515,521376.0],["2010-11-03",12.362,12.4042,12.2495,12.3304,286340.0],["2010-11-04",12.5168,13.0725,12.3972,12.8368,1208759.0],["2010-11-05",12.8439,13.0971,12.8439,12.9916,729301.0],["2010-11-08",12.9685,13.1672,12.9401,13.0004,561418.0],["2010-11-09",13.0466,13.1246,12.8408,12.9047,608342.0],["2010-11-10",12.9153,12.926,12.7309,12.8656,495099.0],["2010-11-11",12.7344,12.9721,12.7238,12.933,842544.0],["2010-11-12",12.8408,12.9862,12.706,12.8124,375391.0],["2010-11-15",12.9153,13.0572,12.7841,12.8905,392492.0],["2010-11-16",12.7734,12.9224,12.5287,12.6528,473827.0],["2010-11-17",12.667,12.6989,12.4684,12.5003,384984.0],["2010-11-18",12.6528,12.8373,12.6386,12.6564,248801.0],["2010-11-19",12.6351,12.7309,12.5464,12.6883,223775.0],["2010-11-22",12.6173,12.8408,12.5358,12.667,265068.0],["2010-11-23",12.5074,12.5358,12.3655,12.4755,355370.0],["2010-11-24",12.5677,12.8444,12.4932,12.8018,341189.0],["2010-11-26",12.6918,12.7663,12.5854,12.706,82169.0],["2010-11-29",12.6209,12.7628,12.5606,12.7309,317831.0],["2010-11-30",12.5819,12.6989,12.4187,12.4471,443796.0],["2010-12-01",12.5038,12.8798,12.4719,12.8053,585610.0],["2010-12-02",12.8302,13.1246,12.7912,13.043,408759.0],["2010-12-03",13.0111,13.2594,12.9579,13.1813,375808.0],["2010-12-06",13.1778,13.3942,13.0998,13.2913,333264.0],["2010-12-07",13.4545,13.497,13.3055,13.3516,483837.0],["2010-12-08",13.3729,13.4438,13.2665,13.341,376851.0],["2010-12-09",13.3906,13.4261,13.2629,13.3764,489051.0],["2010-12-10",13.4119,13.529,13.3552,13.4651,537435.0],["2010-12-13",13.5219,13.5822,13.3764,13.5077,462148.0],["2010-12-14",13.5467,13.7099,13.5006,13.6425,446090.0],["2010-12-15",13.607,13.9936,13.5538,13.6354,506986.0],["2010-12-16",13.6957,13.8518,13.5999,13.8269,266111.0],["2010-12-17",13.8624,13.9227,13.7099,13.7915,656100.0],["2010-12-20",13.8553,13.866,13.5751,13.7915,356413.0],["2010-12-21",13.8447,14.0469,13.8447,13.9937,268822.0],["2010-12-22",14.0291,14.1639,13.8731,14.1533,457769.0],["2010-12-23",14.1533,14.2952,14.0504,14.2739,368092.0],["2010-12-27",14.2384,14.3661,14.2313,14.3164,316997.0],["2010-12-28",14.3413,14.3732,14.1923,14.3235,274453.0],["2010-12-29",14.3448,14.3803,14.3023,14.3306,192701.0],["2010-12-30",14.3164,14.3732,14.2313,14.2349,274244.0],["2010-12-31",14.1994,14.3342,14.1746,14.1994,385401.0],["2011-01-03",14.3377,14.8379,14.3058,14.6463,467987.0],["2011-01-04",14.6463,14.6783,14.2242,14.4406,426486.0],["2011-01-05",14.4087,14.5718,14.3342,14.4761,318248.0],["2011-01-06",14.5044,14.5044,14.2526,14.3129,520125.0],["2011-01-07",14.3661,14.4583,14.1355,14.3945,767466.0],["2011-01-10",14.3306,14.4441,14.2065,14.3909,360167.0],["2011-01-11",14.4725,14.5364,14.2242,14.3555,307612.0],["2011-01-12",14.4867,14.6392,14.4406,14.618,332638.0],["2011-01-13",14.6428,14.7811,14.4796,14.6676,239625.0],["2011-01-14",14.6712,14.8804,14.6286,14.8024,350156.0],["2011-01-18",14.7847,14.9266,14.5683,14.806,444004.0],["2011-01-19",14.7776,14.8095,14.1994,14.2916,618561.0],["2011-01-20",14.1887,14.508,14.061,14.4158,488634.0],["2011-01-21",14.5222,14.547,14.1107,14.1994,402294.0],["2011-01-24",14.2136,14.3945,14.1888,14.3732,315537.0],["2011-01-25",14.3271,14.4016,14.1213,14.2952,539729.0],["2011-01-26",14.3626,14.5506,14.2987,14.4122,221481.0],["2011-01-27",14.4016,14.5931,14.3697,14.5435,338686.0],["2011-01-28",14.5399,14.5399,14.132,14.21,538269.0],["2011-01-31",14.2739,14.4193,14.1249,14.2313,347028.0],["2011-02-01",14.3342,14.8272,14.3306,14.657,271950.0],["2011-02-02",14.5931,14.8272,14.5222,14.657,469239.0],["2011-02-03",14.6676,14.8343,14.4654,14.7457,431908.0],["2011-02-04",14.7137,14.7208,14.5577,14.6641,543900.0],["2011-02-07",14.7421,14.9478,14.5825,14.806,401877.0],["2011-02-08",14.8328,15.0258,14.7398,15.015,349948.0],["2011-02-09",14.9936,15.0508,14.8149,14.9364,245673.0],["2011-02-10",14.8614,15.0901,14.7899,14.9579,279041.0],["2011-02-11",14.9042,15.2438,14.9042,15.1866,320334.0],["2011-02-14",15.2152,15.2795,15.1509,15.1938,192284.0],["2011-02-15",15.158,15.1866,14.7649,15.015,495099.0],["2011-02-16",15.0472,15.4797,15.0007,15.4582,572471.0],["2011-02-17",15.4761,15.5619,15.3617,15.544,283837.0],["2011-02-18",15.5976,15.8478,15.5333,15.6941,414181.0],["2011-02-22",15.5262,15.6262,14.99,15.0687,556204.0],["2011-02-23",15.0544,15.0901,14.5504,14.8757,673201.0],["2011-02-24",14.8328,14.915,14.5039,14.7148,814181.0],["2011-02-25",14.8006,14.8828,14.6541,14.797,556413.0],["2011-02-28",14.9078,15.0722,14.8328,14.99,623566.0],["2011-03-01",15.1151,15.1795,14.3002,14.411,953076.0],["2011-03-02",14.4289,14.6004,14.2788,14.4789,611470.0],["2011-03-03",14.6576,15.0043,14.6576,14.94,603337.0],["2011-03-04",14.9471,14.9579,14.5182,14.7255,455683.0],["2011-03-07",14.7863,14.8399,14.3645,14.4932,686757.0],["2011-03-08",14.529,15.3617,14.5075,15.208,677372.0],["2011-03-09",15.1509,15.4797,15.1473,15.2581,467362.0],["2011-03-10",15.0186,15.3796,14.8399,15.1437,571011.0],["2011-03-11",15.0115,15.1258,14.8899,15.0722,379145.0],["2011-03-14",14.9471,15.0579,14.5933,14.6183,666319.0],["2011-03-15",14.0965,14.4611,14.0036,14.2752,1633160.0],["2011-03-16",14.2609,14.7112,14.1215,14.5861,1444630.0],["2011-03-17",14.9078,14.9364,14.5897,14.7613,445255.0],["2011-03-18",14.5397,14.5647,14.1287,14.1858,1850052.0],["2011-03-21",14.3395,14.8685,14.3395,14.8578,2017727.0],["2011-03-22",14.2609,14.7041,14.2609,14.6183,1417101.0],["2011-03-23",14.5719,14.8828,14.5075,14.822,996455.0],["2011-03-24",14.9042,15.2795,14.8185,15.2617,1032325.0],["2011-03-25",15.3474,15.9479,15.3474,15.8478,2111783.0],["2011-03-28",15.9014,16.1195,15.8943,15.955,1673410.0],["2011-03-29",15.7763,16.3375,15.7763,16.2874,852138.0],["2011-03-30",16.3982,16.4411,16.2195,16.2731,684672.0],["2011-03-31",16.2517,16.3768,16.1552,16.316,514911.0],["2011-04-01",18.6929,19.8366,18.6678,19.4684,5427946.0],["2011-04-04",19.1075,19.6186,19.0074,19.2576,1850469.0],["2011-04-05",19.1575,19.3326,19.086,19.1611,1036913.0],["2011-04-06",19.2111,19.2826,18.75,18.9752,1273618.0],["2011-04-07",18.9073,19.1861,18.7643,18.8966,795412.0],["2011-04-08",18.9573,18.9716,18.7572,18.9502,650469.0],["2011-04-11",18.9502,18.9502,18.7357,18.7894,514494.0],["2011-04-12",18.7286,18.7357,18.4891,18.557,989781.0],["2011-04-13",18.7429,18.7536,18.4784,18.6464,520751.0],["2011-04-14",18.5892,18.8823,18.5499,18.7643,591449.0],["2011-04-15",18.7643,18.8573,18.6142,18.7858,377268.0],["2011-04-18",18.5535,18.6249,18.3569,18.5427,642127.0],["2011-04-19",18.5785,18.7,18.3676,18.6786,418770.0],["2011-04-20",19.0538,19.0538,18.6178,18.8251,594995.0],["2011-04-21",18.8573,18.868,18.7036,18.7786,382273.0],["2011-04-25",18.7072,18.8537,18.5856,18.6678,515328.0],["2011-04-26",18.8001,18.9252,18.7357,18.8287,432742.0],["2011-04-27",18.8287,19.0145,18.6428,18.9895,556413.0],["2011-04-28",18.8644,19.2969,18.7572,18.8966,743066.0],["2011-04-29",18.9824,19.0681,18.7751,18.8358,500521.0],["2011-05-02",18.8894,19.1039,18.7751,18.8358,329510.0],["2011-05-03",18.7429,18.7643,18.2211,18.364,546403.0],["2011-05-04",18.364,18.6929,17.256,17.3097,973306.0],["2011-05-05",17.231,17.5027,16.9987,17.2203,834619.0],["2011-05-06",17.4026,17.5277,17.0881,17.2024,607925.0],["2011-05-09",17.156,17.2811,17.063,17.0845,529718.0],["2011-05-10",17.4928,17.4928,17.0719,17.2122,631491.0],["2011-05-11",17.0827,17.2266,16.8776,16.9819,551408.0],["2011-05-12",16.8956,17.3345,16.874,17.2122,379562.0],["2011-05-13",17.187,17.2626,16.8812,16.9496,404797.0],["2011-05-16",16.928,17.1223,16.874,16.8812,452346.0],["2011-05-17",16.856,16.9783,16.5898,16.6473,443796.0],["2011-05-18",16.615,17.1259,16.615,17.1115,265276.0],["2011-05-19",17.2122,17.3885,17.0863,17.3273,389990.0],["2011-05-20",17.2446,17.3669,17.2194,17.223,450469.0],["2011-05-23",16.9136,17.3129,16.91,17.1834,394161.0],["2011-05-24",17.2878,17.7339,17.2266,17.5324,607091.0],["2011-05-25",17.4425,18.306,17.4425,18.2124,1060063.0],["2011-05-26",18.1117,18.1692,17.2194,17.4425,1159958.0],["2011-05-27",17.5108,17.5684,17.205,17.3525,430031.0],["2011-05-31",17.5684,17.6188,17.2698,17.6188,581648.0],["2011-06-01",17.5756,17.5756,16.8668,16.8812,456517.0],["2011-06-02",16.8884,16.9783,16.615,16.7985,532847.0],["2011-06-03",16.5502,16.8164,16.4567,16.6797,587696.0],["2011-06-06",16.6006,16.7553,16.4423,16.5142,319499.0],["2011-06-07",16.633,16.7301,16.4782,16.5034,150991.0],["2011-06-08",16.4782,16.6006,16.3199,16.3271,319917.0],["2011-06-09",16.3523,16.5142,16.3163,16.4027,218352.0],["2011-06-10",16.3163,16.3271,16.0105,16.1292,312409.0],["2011-06-13",16.1652,16.3415,16.0825,16.1832,242544.0],["2011-06-14",16.3379,16.7409,16.284,16.6006,236288.0],["2011-06-15",16.3703,16.6186,16.2696,16.5646,351825.0],["2011-06-16",16.5502,16.6186,16.2624,16.3019,649009.0],["2011-06-17",16.4603,16.5718,16.2516,16.2983,844421.0],["2011-06-20",16.266,16.7157,16.266,16.5538,253180.0],["2011-06-21",16.7157,16.9568,16.7157,16.9064,420647.0],["2011-06-22",16.8056,17.1043,16.8056,16.946,339937.0],["2011-06-23",16.7193,17.0611,16.561,16.9927,304067.0],["2011-06-24",16.9999,17.0935,16.6006,16.6869,237748.0],["2011-06-27",16.6509,16.9819,16.4962,16.9172,249844.0],["2011-06-28",16.9244,17.1798,16.8884,17.0935,180396.0],["2011-06-29",17.1906,17.3273,17.1079,17.2698,248592.0],["2011-06-30",17.3058,17.3777,17.1474,17.3273,391241.0],["2011-07-01",17.3273,18.0649,17.3273,18.0325,265693.0],["2011-07-05",18.0217,18.0937,17.867,17.939,369969.0],["2011-07-06",17.9102,18.3707,17.8778,18.3635,321168.0],["2011-07-07",18.5326,18.5686,18.252,18.547,272993.0],["2011-07-08",18.3024,18.5866,18.1908,18.5254,419604.0],["2011-07-11",18.2844,18.3887,18.1692,18.3563,395829.0],["2011-07-12",18.2412,18.4643,18.0757,18.1548,619812.0],["2011-07-13",18.2052,18.3563,18.0901,18.1117,441502.0],["2011-07-14",18.1548,18.1836,17.6835,17.8562,272784.0],["2011-07-15",17.9102,17.9786,17.6224,17.8994,266945.0],["2011-07-18",17.8238,17.831,17.4317,17.5648,226486.0],["2011-07-19",17.6727,18.0613,17.6727,18.0469,247758.0],["2011-07-20",18.1117,18.2592,17.8634,18.0433,395412.0],["2011-07-21",18.1297,18.3851,18.0397,18.1944,291971.0],["2011-07-22",18.1836,18.2844,18.0469,18.1441,175391.0],["2011-07-25",17.903,18.1405,17.8598,17.9462,167258.0],["2011-07-26",17.9102,17.975,17.7627,17.8059,255474.0],["2011-07-27",17.7195,17.7771,17.1762,17.2374,354327.0],["2011-07-28",17.2842,17.6296,17.2338,17.313,240876.0],["2011-07-29",17.0467,17.5612,16.9784,17.3453,273410.0],["2011-08-01",17.5252,17.6404,17.1151,17.3165,452346.0],["2011-08-02",17.2423,17.4596,16.8403,16.8548,793952.0],["2011-08-03",16.9345,16.9453,16.4419,16.6882,895933.0],["2011-08-04",16.4419,16.5289,15.8552,15.8661,947862.0],["2011-08-05",16.1848,16.1848,15.4641,15.6162,655266.0],["2011-08-08",15.0513,15.2577,13.7909,13.7946,924922.0],["2011-08-09",13.9467,14.5189,13.6026,14.5044,1078832.0],["2011-08-10",14.164,14.4718,13.7946,13.8634,960167.0],["2011-08-11",13.8815,14.479,13.7837,14.2183,1147237.0],["2011-08-12",14.3487,14.6348,14.2183,14.4863,619395.0],["2011-08-15",14.642,14.9354,14.4501,14.671,498019.0],["2011-08-16",14.5189,14.7326,14.3668,14.4102,406674.0],["2011-08-17",14.5153,14.7144,14.2617,14.3849,377685.0],["2011-08-18",14.0408,14.0553,13.6533,13.7946,426903.0],["2011-08-19",13.6026,14.0191,13.4469,13.5302,366006.0],["2011-08-22",13.8815,13.8815,13.3564,13.5266,311783.0],["2011-08-23",13.5845,13.972,13.465,13.972,370803.0],["2011-08-24",13.9068,14.2436,13.704,14.0263,243379.0],["2011-08-25",14.1929,14.1929,13.5229,13.6642,300730.0],["2011-08-26",13.4976,14.2038,13.3998,14.0698,265485.0],["2011-08-29",14.2871,14.8557,14.2219,14.805,217518.0],["2011-08-30",14.6963,15.3953,14.5623,15.2722,580396.0],["2011-08-31",15.3337,15.6307,15.1889,15.3663,377477.0],["2011-09-01",15.3374,15.6271,15.1056,15.149,278415.0],["2011-09-02",14.7543,14.9136,14.4211,14.6203,264025.0],["2011-09-06",14.1133,14.5261,14.0952,14.4465,581022.0],["2011-09-07",14.6022,15.2794,14.6022,15.1997,321585.0],["2011-09-08",15.0513,15.3736,14.8774,14.91,278832.0],["2011-09-09",14.7977,14.9136,14.3957,14.5225,325339.0],["2011-09-12",14.269,14.5225,13.9213,14.5225,362252.0],["2011-09-13",14.6058,14.9716,14.5334,14.9136,496559.0],["2011-09-14",14.9752,15.3881,14.747,15.1382,321376.0],["2011-09-15",15.2903,15.3953,14.9173,15.2939,299687.0],["2011-09-16",15.3193,15.4098,14.939,15.044,286340.0],["2011-09-19",14.7217,15.073,14.6203,14.9281,310949.0],["2011-09-20",15.0114,15.1961,14.6348,14.6565,240876.0],["2011-09-21",14.5297,14.7036,13.7185,13.7221,483003.0],["2011-09-22",13.2948,13.6751,13.2187,13.5592,489885.0],["2011-09-23",13.4505,13.6895,13.3745,13.6099,319917.0],["2011-09-26",13.6968,13.838,13.3491,13.8127,214599.0],["2011-09-27",14.0988,14.3668,13.8489,13.8996,295308.0],["2011-09-28",13.972,14.0155,13.2839,13.3165,362878.0],["2011-09-29",13.5447,13.6751,13.2586,13.599,349739.0],["2011-09-30",13.3419,13.6787,13.2115,13.2296,349531.0],["2011-10-03",13.1499,13.4288,12.3133,12.4618,408133.0],["2011-10-04",12.2952,12.8421,12.0019,12.8023,577268.0],["2011-10-05",12.8638,13.1065,12.6538,13.0304,295725.0],["2011-10-06",12.9616,13.1934,12.7878,13.0014,348279.0],["2011-10-07",13.0377,13.1137,12.4836,12.5451,449009.0],["2011-10-10",12.8385,13.4288,12.766,13.4071,233160.0],["2011-10-11",13.3057,13.7801,13.2875,13.5447,262148.0],["2011-10-12",13.6569,14.077,13.6062,13.9575,295933.0],["2011-10-13",13.8453,14.2074,13.7366,14.164,329510.0],["2011-10-14",14.3306,14.4501,14.2219,14.345,211887.0],["2011-10-17",14.1748,14.1785,13.6787,13.762,311157.0],["2011-10-18",13.9068,14.4428,13.7076,14.2943,258811.0],["2011-10-19",14.2364,14.4646,14.0481,14.1386,167883.0],["2011-10-20",14.2038,14.3016,13.8344,14.2762,170803.0],["2011-10-21",14.4501,14.7905,14.4283,14.5696,347445.0],["2011-10-24",14.5841,14.9969,14.5841,14.9752,182273.0],["2011-10-25",14.8593,14.8919,14.5877,14.6601,135349.0],["2011-10-26",14.8847,14.8847,14.2835,14.6493,235662.0],["2011-10-27",15.1961,15.6742,14.9136,15.3881,253389.0],["2011-10-28",15.283,15.6416,15.178,15.2722,223566.0],["2011-10-31",15.0295,15.4424,14.939,15.0331,277581.0],["2011-11-01",14.4972,14.7615,14.374,14.5732,323462.0],["2011-11-02",14.8122,14.9426,14.4609,14.7615,309489.0],["2011-11-03",14.9861,15.3048,14.4609,15.2106,372888.0],["2011-11-04",15.0585,15.2613,14.7145,15.2251,143483.0],["2011-11-07",15.2106,15.3265,14.7289,15.1852,155996.0],["2011-11-08",15.3075,15.552,14.8842,15.4425,97185.0],["2011-11-09",14.9426,15.0521,14.2858,14.315,364755.0],["2011-11-10",14.5595,14.5923,13.9391,14.0924,891345.0],["2011-11-11",14.2493,14.439,14.0231,14.4281,418352.0],["2011-11-14",14.3952,14.5157,14.2018,14.4098,343900.0],["2011-11-15",14.3113,14.5923,14.0632,14.4755,433994.0],["2011-11-16",14.315,14.4719,13.9282,13.9683,608342.0],["2011-11-17",13.9464,14.0085,13.4538,13.5122,793952.0],["2011-11-18",13.6217,13.6326,13.2823,13.5414,703441.0],["2011-11-21",13.2641,13.3735,12.7496,12.9211,1172888.0],["2011-11-22",12.8517,12.9721,12.7167,12.8152,555787.0],["2011-11-23",12.6656,12.8225,12.4066,12.4102,533681.0],["2011-11-25",12.3664,12.5416,12.0745,12.1,405422.0],["2011-11-28",12.4868,12.7678,12.4613,12.6109,351199.0],["2011-11-29",12.6766,13.0561,12.6036,13.0269,727424.0],["2011-11-30",13.4064,13.826,13.4064,13.826,953076.0],["2011-12-01",13.8114,14.0632,13.6837,13.888,575600.0],["2011-12-02",15.5483,16.5044,15.0594,16.1978,3719082.0],["2011-12-05",16.6138,16.6138,15.7527,15.9351,1296350.0],["2011-12-06",16.0847,16.238,15.5447,15.8147,754119.0],["2011-12-07",15.6359,15.7782,15.5082,15.6724,409385.0],["2011-12-08",15.4826,15.6177,15.2053,15.3075,813347.0],["2011-12-09",15.3184,15.6177,15.2783,15.5556,608551.0],["2011-12-12",15.3257,15.3659,15.0885,15.2965,279666.0],["2011-12-13",15.4936,15.5775,14.8879,15.0192,387487.0],["2011-12-14",14.9171,14.9754,14.4098,14.5047,848384.0],["2011-12-15",14.6361,14.7966,14.5047,14.6288,378519.0],["2011-12-16",14.7784,15.0302,14.6872,14.8149,794786.0],["2011-12-19",14.8404,14.9608,14.2529,14.304,375182.0],["2011-12-20",14.6032,15.0849,14.5996,14.9535,370803.0],["2011-12-21",14.866,15.0813,14.731,15.0594,279875.0],["2011-12-22",15.0813,15.3148,15.0338,15.2455,218144.0],["2011-12-23",15.2418,15.282,15.0521,15.0886,320959.0],["2011-12-27",15.0046,15.3805,14.9171,15.1871,448592.0],["2011-12-28",15.125,15.2163,14.5157,14.7346,283629.0],["2011-12-29",14.7419,15.1141,14.7419,15.0521,308446.0],["2011-12-30",15.063,15.1396,14.8806,14.8952,250469.0],["2012-01-03",15.3403,15.5994,14.9754,14.9937,419604.0],["2012-01-04",14.9353,15.3294,14.8295,15.2418,374765.0],["2012-01-05",15.1068,15.344,14.9462,15.2965,271533.0],["2012-01-06",15.3476,15.5447,15.198,15.4024,278832.0],["2012-01-09",15.5045,15.5045,15.136,15.1907,294265.0],["2012-01-10",15.3403,15.5921,15.3403,15.417,250261.0],["2012-01-11",15.3841,15.541,15.2309,15.4097,348071.0],["2012-01-12",15.4316,15.5666,15.3878,15.5191,446924.0],["2012-01-13",15.3549,15.541,15.333,15.5301,311575.0],["2012-01-17",15.6177,15.6177,15.4644,15.552,507195.0],["2012-01-18",15.5812,16.019,15.4644,16.019,267779.0],["2012-01-19",16.0409,16.5336,15.9716,16.435,482586.0],["2012-01-20",16.4204,16.8364,16.3402,16.6467,716163.0],["2012-01-23",16.6649,16.6941,16.4168,16.5408,449009.0],["2012-01-24",16.4679,16.6941,16.2927,16.6686,363504.0],["2012-01-25",16.643,16.986,16.5956,16.8839,465902.0],["2012-01-26",17.0335,17.2123,16.8693,17.0408,357873.0],["2012-01-27",16.9933,17.2232,16.8328,17.121,260480.0],["2012-01-30",16.9933,17.1575,16.8474,17.059,312200.0],["2012-01-31",17.205,17.3254,16.8328,17.2597,723462.0],["2012-02-01",17.3655,17.621,17.2706,17.5954,524088.0],["2012-02-02",17.6173,17.7633,17.2998,17.3436,454640.0],["2012-02-03",17.5151,17.7012,17.4349,17.5699,382899.0],["2012-02-06",17.5151,17.756,17.4093,17.756,611262.0],["2012-02-07",17.7651,17.8349,17.4676,17.666,174348.0],["2012-02-08",17.6586,17.699,17.1555,17.3905,275287.0],["2012-02-09",17.4309,17.5631,17.2656,17.4787,347445.0],["2012-02-10",17.262,17.4199,17.1224,17.3134,326173.0],["2012-02-13",17.5044,17.6696,17.1922,17.6696,554119.0],["2012-02-14",17.0379,17.2987,16.3364,16.3989,1548697.0],["2012-02-15",16.5164,16.5788,16.0353,16.2189,800209.0],["2012-02-16",16.2263,16.5495,16.1638,16.5017,523879.0],["2012-02-17",16.5641,16.7845,16.3621,16.3952,293639.0],["2012-02-21",16.4797,16.6046,16.1602,16.2814,500938.0],["2012-02-22",16.1602,16.3548,15.881,15.9324,608759.0],["2012-02-23",15.9875,16.263,15.7708,16.1895,451929.0],["2012-02-24",16.2997,16.5201,16.061,16.0977,476121.0],["2012-02-27",15.9471,16.7294,15.8516,16.5825,601043.0],["2012-02-28",16.5678,16.9424,16.5678,16.7515,457351.0],["2012-02-29",16.7919,17.1298,16.6303,17.0453,634411.0],["2012-03-01",17.093,17.2877,16.9167,17.1702,454640.0],["2012-03-02",17.1481,17.1665,16.8433,16.8837,280918.0],["2012-03-05",16.8249,16.858,16.6633,16.8065,427737.0],["2012-03-06",16.5274,16.678,16.3107,16.6633,426277.0],["2012-03-07",16.7037,16.9204,16.6082,16.8947,482169.0],["2012-03-08",16.9498,17.3611,16.8396,17.2987,411053.0],["2012-03-09",17.2914,17.5044,17.0453,17.1114,509906.0],["2012-03-12",17.1151,17.1775,16.7955,16.8212,419604.0],["2012-03-13",16.9792,17.486,16.9792,17.486,391867.0],["2012-03-14",17.3758,17.5668,17.2399,17.4897,341397.0],["2012-03-15",17.4346,18.1214,17.3685,17.901,758290.0],["2012-03-16",17.8717,18.1765,17.7505,17.9451,1322419.0],["2012-03-19",17.8606,17.9488,17.3979,17.464,832951.0],["2012-03-20",17.4052,17.453,16.9865,17.1261,617935.0],["2012-03-21",17.0967,17.273,16.9094,17.2436,695308.0],["2012-03-22",17.3318,17.3538,17.0086,17.1775,815224.0],["2012-03-23",17.1591,17.2216,17.0416,17.0967,447132.0],["2012-03-26",17.284,17.4089,17.104,17.2656,336392.0],["2012-03-27",17.2399,17.3905,17.2142,17.3575,357039.0],["2012-03-28",17.306,17.677,17.306,17.677,571429.0],["2012-03-29",17.5778,17.8717,17.2877,17.8129,710323.0],["2012-03-30",17.879,17.9268,17.5962,17.7945,444838.0],["2012-04-02",17.7101,18.0222,17.5852,17.8643,766423.0],["2012-04-03",17.7872,18.0259,17.7284,18.0076,444838.0],["2012-04-04",17.8827,18.059,17.6146,17.9121,564546.0],["2012-04-05",17.8239,18.0259,17.8129,17.9231,321168.0],["2012-04-09",17.6586,17.9341,17.5595,17.8863,631491.0],["2012-04-10",17.8349,17.9965,17.7725,17.8129,989155.0],["2012-04-11",17.9488,18.0039,17.688,17.7211,736809.0],["2012-04-12",17.7211,18.0406,17.6329,17.9965,569552.0],["2012-04-13",17.9488,17.9488,17.655,17.6733,448592.0],["2012-04-16",17.7174,17.9818,17.6256,17.8092,400834.0],["2012-04-17",17.9671,18.2059,17.9671,18.0626,481126.0],["2012-04-18",17.9892,18.4446,17.9635,18.3711,610428.0],["2012-04-19",18.3638,18.867,18.3197,18.5658,1196663.0],["2012-04-20",18.5952,19.08,18.5952,18.6944,959958.0],["2012-04-23",18.6576,18.6576,17.9929,18.4152,722211.0],["2012-04-24",18.3418,18.5181,18.25,18.3895,890719.0],["2012-04-25",18.5364,18.8082,18.4226,18.7862,631283.0],["2012-04-26",18.7237,18.889,18.6025,18.8229,506986.0],["2012-04-27",18.8229,19.0947,18.5842,19.0359,686131.0],["2012-04-30",18.9845,19.0212,18.7201,18.7898,639208.0],["2012-05-01",18.8156,19.1241,18.7201,18.9588,663608.0],["2012-05-02",18.8449,19.4216,18.8449,19.3628,371220.0],["2012-05-03",19.3995,19.506,19.2636,19.3591,756204.0],["2012-05-04",19.2453,19.2967,19.0469,19.1498,336809.0],["2012-05-07",19.0506,19.4436,18.9588,19.3481,479666.0],["2012-05-08",19.2465,19.3869,18.9324,19.3389,138478.0],["2012-05-09",19.0876,19.2132,18.8216,19.0691,588113.0],["2012-05-10",19.0211,19.0211,17.9866,18.5075,1491971.0],["2012-05-11",18.4447,18.6997,18.4299,18.5001,440042.0],["2012-05-14",18.2895,18.4669,18.1233,18.3634,730761.0],["2012-05-15",18.3265,18.7846,18.2784,18.5223,544317.0],["2012-05-16",18.1159,18.6368,18.0678,18.4595,870073.0],["2012-05-17",18.5001,18.5001,18.0013,18.0567,869447.0],["2012-05-18",18.0531,18.1898,17.7094,17.7649,343900.0],["2012-05-21",17.7907,18.308,17.6503,18.26,465902.0],["2012-05-22",18.3265,18.4927,18.2119,18.3265,244004.0],["2012-05-23",18.1417,18.5223,17.9496,18.4854,275287.0],["2012-05-24",18.4521,18.9324,18.3043,18.9213,952659.0],["2012-05-25",18.8992,19.0728,18.6849,18.7957,405839.0],["2012-05-29",18.9361,19.1726,18.781,18.9916,436913.0],["2012-05-30",18.8068,18.8068,18.5888,18.7034,340146.0],["2012-05-31",18.6701,18.9989,18.5851,18.8511,598957.0],["2012-06-01",18.5149,18.6184,18.3265,18.3856,716580.0],["2012-06-04",18.4743,18.5519,17.9348,18.2489,485714.0],["2012-06-05",18.2341,18.5001,18.1602,18.4373,559333.0],["2012-06-06",18.5556,18.8992,18.4854,18.8881,355579.0],["2012-06-07",19.0285,19.1578,18.9213,18.9805,386861.0],["2012-06-08",18.9176,19.3832,18.8733,19.2687,467779.0],["2012-06-11",19.3093,19.3832,18.4558,18.526,545151.0],["2012-06-12",18.6368,18.6368,17.9422,18.0937,1034411.0],["2012-06-13",18.1122,18.1122,17.6429,17.7353,747862.0],["2012-06-14",17.8018,17.9976,17.6762,17.8018,632325.0],["2012-06-15",17.824,18.0087,17.7612,17.7722,777268.0],["2012-06-18",17.7131,18.0789,17.654,18.0346,494265.0],["2012-06-19",18.0272,18.2747,17.9866,18.1713,384984.0],["2012-06-20",18.1935,18.2637,17.9644,18.0124,450886.0],["2012-06-21",18.0124,18.175,17.7501,17.7722,306569.0],["2012-06-22",17.8203,17.909,17.6799,17.9016,390824.0],["2012-06-25",17.6503,17.9127,17.4471,17.8461,551199.0],["2012-06-26",17.8609,18.3634,17.8572,18.1972,296559.0],["2012-06-27",18.1935,18.4152,18.0531,18.3302,286131.0],["2012-06-28",18.2341,19.2871,18.2341,19.2206,719499.0],["2012-06-29",19.5606,19.8451,19.2391,19.6751,1150782.0],["2012-07-02",21.3754,23.3481,20.7359,21.4448,339300.0],["2012-07-03",21.4987,21.4987,20.9747,21.0826,353500.0],["2012-07-05",21.152,21.7222,20.6896,20.7975,233800.0],["2012-07-06",20.5355,20.6819,20.1503,20.1965,187400.0],["2012-07-09",20.1194,20.3968,19.3335,19.5492,575200.0],["2012-07-10",19.9037,19.9884,19.1485,19.2795,285000.0],["2012-07-11",19.0638,19.3026,18.848,19.2256,267300.0],["2012-07-12",19.0329,19.5107,18.5552,19.1947,237100.0],["2012-07-13",19.2025,19.6494,18.8942,19.1254,300300.0],["2012-07-16",18.9867,19.2718,18.8634,19.1485,139600.0],["2012-07-17",19.2641,19.2641,18.7478,19.0483,114100.0],["2012-07-18",19.0329,19.2564,18.9944,19.1331,147000.0],["2012-07-19",19.1331,19.3334,18.9096,19.2179,270800.0],["2012-07-20",19.0715,19.1331,18.7478,18.9019,98300.0],["2012-07-23",18.5937,18.6168,18.0312,18.3317,172300.0],["2012-07-24",18.3779,18.3779,17.9387,18.1545,154200.0],["2012-07-25",19.4413,19.7033,18.0851,18.2392,104800.0],["2012-07-26",19.0946,19.0946,18.3934,18.8557,152100.0],["2012-07-27",19.2102,19.634,18.9019,19.5338,227700.0],["2012-07-30",19.7727,19.7727,18.8403,18.9713,176100.0],["2012-07-31",18.7775,19.1031,18.7542,19.0411,263000.0],["2012-08-01",19.1108,19.1651,18.8395,19.0953,399000.0],["2012-08-02",18.9325,19.2504,18.7697,19.1884,203200.0],["2012-08-03",19.2659,19.9016,19.1496,19.8086,535300.0],["2012-08-06",20.0179,20.3901,19.9171,20.1575,546400.0],["2012-08-07",20.2738,20.6459,20.1032,20.1575,315300.0],["2012-08-08",20.0877,20.2893,19.9792,20.0954,208000.0],["2012-08-09",20.0489,20.7234,19.8474,20.1575,245000.0],["2012-08-10",20.0722,20.235,19.8474,20.0334,140200.0],["2012-08-13",19.9637,20.0489,19.7621,19.9792,88700.0],["2012-08-14",20.8242,20.8242,20.0412,20.0799,172100.0],["2012-08-15",20.2893,20.2893,19.7698,20.1652,144600.0],["2012-08-16",20.1962,20.204,19.5915,20.142,247900.0],["2012-08-17",19.9326,20.111,19.8086,19.9482,129600.0],["2012-08-20",19.9481,19.9481,19.6613,19.8241,206100.0],["2012-08-21",19.7001,19.8396,19.4597,19.576,178700.0],["2012-08-22",19.483,19.576,19.3434,19.4132,144300.0],["2012-08-23",19.4132,19.4132,18.9093,18.9558,150700.0],["2012-08-24",18.9015,19.0643,18.5139,18.5526,152000.0],["2012-08-27",18.5836,18.8782,18.2425,18.3045,149500.0],["2012-08-28",18.258,18.3588,18.1727,18.2425,150300.0],["2012-08-29",18.258,18.4363,17.9789,17.9789,107700.0],["2012-08-30",18.0487,18.0487,17.4905,17.5215,132500.0],["2012-08-31",17.661,17.7541,17.4595,17.5913,218800.0],["2012-09-04",17.5913,17.7696,17.413,17.6766,291500.0],["2012-09-05",17.6998,17.8316,17.3664,17.5835,283500.0],["2012-09-06",17.8316,18.1262,17.7541,17.9712,287600.0],["2012-09-07",18.0022,18.2193,17.8006,18.0952,197900.0],["2012-09-10",18.0719,18.196,17.9867,18.1262,83400.0],["2012-09-11",18.0952,18.2813,17.8084,18.1185,130000.0],["2012-09-12",18.1805,18.1805,17.8161,18.0332,86900.0],["2012-09-13",17.9944,18.1727,17.5758,18.0099,183500.0],["2012-09-14",18.0022,18.2193,17.8936,18.196,184600.0],["2012-09-17",18.0875,18.1495,17.2501,17.2657,171700.0],["2012-09-18",17.2191,17.3819,16.7307,16.9323,255400.0],["2012-09-19",16.9168,17.1726,16.7772,16.785,279000.0],["2012-09-20",16.6764,16.7617,15.6298,15.9709,485400.0],["2012-09-21",16.0019,16.126,15.6453,15.8469,609300.0],["2012-09-24",15.7771,16.0019,15.4747,15.9089,299300.0],["2012-09-25",16.0174,16.6997,16.0019,16.0717,413900.0],["2012-09-26",16.064,16.281,15.7771,16.0717,260300.0],["2012-09-27",16.1027,16.4128,16.0872,16.2888,239600.0],["2012-09-28",16.1803,16.3896,15.9089,16.2113,261400.0],["2012-10-01",16.2035,16.2345,15.5058,15.6298,468400.0],["2012-10-02",15.7616,16.2113,15.6686,15.8934,354700.0],["2012-10-03",15.8856,16.219,15.7926,15.9399,393600.0],["2012-10-04",15.9244,16.3043,15.8159,16.1647,289900.0],["2012-10-05",16.188,16.4051,16.0329,16.126,471200.0],["2012-10-08",16.0097,16.281,15.9787,16.2655,234300.0],["2012-10-09",16.281,16.6532,16.281,16.5601,367400.0],["2012-10-10",16.5834,16.6919,16.3896,16.4128,203200.0],["2012-10-11",16.4671,16.6532,16.2578,16.3276,141500.0],["2012-10-12",16.3353,16.6764,16.312,16.5679,163400.0],["2012-10-15",16.5369,16.5912,16.25,16.4051,101800.0],["2012-10-16",16.5524,16.5524,16.3508,16.4516,97100.0],["2012-10-17",16.4904,16.8082,16.4128,16.7307,144300.0],["2012-10-18",16.6919,16.7074,16.3353,16.5291,143600.0],["2012-10-19",16.3741,16.3741,15.8159,15.9787,138600.0],["2012-10-22",15.7228,15.8546,15.5988,15.8391,207600.0],["2012-10-23",15.5755,16.3121,15.5135,16.0872,318700.0],["2012-10-24",16.1182,16.281,15.8003,15.8469,191300.0],["2012-10-25",15.9864,16.4051,15.8469,16.3508,253700.0],["2012-10-26",16.3508,16.4749,15.6996,15.8314,181700.0],["2012-10-31",15.9787,16.4981,15.7383,16.4749,315100.0],["2012-11-01",16.8393,16.8393,16.281,16.6764,382400.0],["2012-11-02",16.7074,16.785,16.5369,16.5524,168500.0],["2012-11-05",16.5214,16.6067,16.2423,16.4283,127500.0],["2012-11-06",16.4596,16.9203,16.2878,16.8812,191400.0],["2012-11-07",16.6782,16.6782,16.2175,16.3425,222900.0],["2012-11-08",16.5611,18.3257,16.3815,17.5059,634900.0],["2012-11-09",17.5293,17.8026,17.2638,17.7011,315000.0],["2012-11-12",17.7635,17.8728,17.5683,17.7011,86400.0],["2012-11-13",17.6074,17.7713,17.3419,17.3653,115500.0],["2012-11-14",17.3731,17.4434,16.7016,16.7797,129100.0],["2012-11-15",16.7641,16.8656,16.4049,16.7563,85900.0],["2012-11-16",16.7641,16.9359,16.3503,16.6548,121000.0],["2012-11-19",16.8344,16.8812,16.5142,16.7563,87900.0],["2012-11-20",16.7094,17.2404,16.5377,17.0608,136100.0],["2012-11-21",17.1233,17.2404,16.8734,17.2013,87400.0],["2012-11-23",17.3575,17.5059,17.0218,17.5059,99000.0],["2012-11-26",17.5605,17.7713,17.3809,17.6152,172100.0],["2012-11-27",17.6464,17.7011,17.3966,17.5918,115600.0],["2012-11-28",17.5683,17.9197,17.3029,17.7635,161200.0],["2012-11-29",17.9197,17.9197,17.7635,17.8494,97600.0],["2012-11-30",17.8494,17.9587,17.6464,17.9587,249200.0],["2012-12-03",17.9587,17.9587,17.7713,17.9431,317900.0],["2012-12-04",17.8963,17.9587,17.8104,17.9197,222900.0],["2012-12-05",17.9353,18.2476,17.8494,18.1696,338600.0],["2012-12-06",18.1852,18.3179,18.0446,18.1461,200400.0],["2012-12-07",18.1696,18.3257,18.1071,18.2164,142000.0],["2012-12-10",18.2711,18.5131,18.0837,18.4585,252800.0],["2012-12-11",18.5834,18.5834,18.2476,18.3101,191100.0],["2012-12-12",19.5048,19.7,18.3179,18.396,349900.0],["2012-12-13",18.357,18.8489,18.2867,18.7708,539200.0],["2012-12-14",18.8333,19.1065,18.6146,18.6615,400000.0],["2012-12-17",18.6537,19.1456,18.4663,18.9816,294400.0],["2012-12-18",19.0831,19.3486,18.8098,19.2783,186500.0],["2012-12-19",19.2783,19.5126,19.1534,19.2861,171400.0],["2012-12-20",19.2861,19.5828,19.2861,19.5828,213700.0],["2012-12-21",19.333,19.6531,19.2002,19.4969,389200.0],["2012-12-24",19.3642,19.5828,19.1768,19.4735,77100.0],["2012-12-26",19.5516,19.6219,19.1768,19.2002,139500.0],["2012-12-27",19.2783,19.4501,19.1378,19.2549,160700.0],["2012-12-28",19.1612,19.372,18.8723,18.9035,141900.0],["2012-12-31",18.8567,19.4345,18.8567,19.3017,251600.0],["2013-01-02",19.7078,20.0201,19.5282,19.8093,241800.0],["2013-01-03",19.7937,20.5042,19.739,20.3012,294600.0],["2013-01-04",20.3402,20.551,20.2465,20.2856,206700.0],["2013-01-07",20.1763,20.3012,20.0513,20.1841,244200.0],["2013-01-08",20.145,20.5354,19.981,20.309,227100.0],["2013-01-09",20.4183,20.6838,20.3871,20.5588,410800.0],["2013-01-10",20.4964,21.0195,20.4964,20.8712,287500.0],["2013-01-11",20.8399,21.0742,20.8399,20.9024,204400.0],["2013-01-14",20.84,20.8556,20.676,20.8556,192900.0],["2013-01-15",20.715,21.1445,20.715,21.0508,134400.0],["2013-01-16",21.043,21.0664,20.676,20.7306,178800.0],["2013-01-17",20.8478,21.0742,20.4105,20.9258,262300.0],["2013-01-18",20.9258,21.1601,20.6291,21.0117,113900.0],["2013-01-22",21.043,21.3162,20.7384,21.2928,146600.0],["2013-01-23",21.2928,21.3865,20.8478,20.9961,142200.0],["2013-01-24",20.9883,21.3709,20.7541,21.2772,203400.0],["2013-01-25",21.2772,21.2772,20.6838,21.082,189100.0],["2013-01-28",21.082,21.2772,20.6057,21.2069,229200.0],["2013-01-29",21.1679,21.3162,20.8321,21.2928,130400.0],["2013-01-30",21.2928,21.2928,20.6213,20.9258,238700.0],["2013-01-31",20.8634,21.6208,20.8399,21.4021,237300.0],["2013-02-01",21.5114,21.5661,20.676,20.6916,279300.0],["2013-02-04",20.5979,20.8399,20.4261,20.6916,241400.0],["2013-02-05",20.8165,20.9258,20.5589,20.7697,215600.0],["2013-02-06",20.7228,20.7853,20.5823,20.7228,149500.0],["2013-02-07",20.8009,20.8009,20.3246,20.5667,226000.0],["2013-02-08",19.9967,21.0195,18.9348,20.6291,252500.0],["2013-02-11",20.5823,20.676,20.3715,20.4886,237300.0],["2013-02-12",20.5436,20.7713,20.3629,20.6378,62200.0],["2013-02-13",20.6221,20.7477,20.465,20.6535,120700.0],["2013-02-14",20.5514,20.8341,20.5514,20.6535,151400.0],["2013-02-15",20.4964,20.6771,20.3001,20.5514,127300.0],["2013-02-19",20.52,20.9284,20.4572,20.7713,1124100.0],["2013-02-20",20.7713,20.8655,20.3865,20.4415,212000.0],["2013-02-21",20.4415,20.5828,19.9546,20.2687,190200.0],["2013-02-22",20.3315,20.465,20.1823,20.3394,67400.0],["2013-02-25",20.3708,20.3943,19.4834,19.5148,159900.0],["2013-02-26",19.6326,19.8054,19.452,19.7111,181300.0],["2013-02-27",19.7425,20.5514,19.6876,20.2922,204000.0],["2013-02-28",20.2451,20.6456,20.1352,20.1902,178500.0],["2013-03-01",20.0488,20.3943,19.7268,19.8917,231700.0],["2013-03-04",19.8368,20.0645,19.5148,20.0017,165500.0],["2013-03-05",20.1352,20.6535,20.1352,20.4258,214500.0],["2013-03-06",20.5279,20.5279,20.1195,20.198,104400.0],["2013-03-07",20.143,20.3786,19.9546,20.143,151300.0],["2013-03-08",20.2765,20.465,19.7504,19.8211,268300.0],["2013-03-11",19.8211,20.253,19.6797,20.2137,364700.0],["2013-03-12",20.198,20.2059,19.7425,20.1352,102800.0],["2013-03-13",20.2451,20.4729,20.1588,20.3629,160200.0],["2013-03-14",20.465,20.465,20.1116,20.3315,147500.0],["2013-03-15",20.308,20.4493,20.1509,20.2687,329600.0],["2013-03-18",20.0488,20.2923,20.0253,20.143,117000.0],["2013-03-19",20.2137,20.2844,19.7033,20.0567,108300.0],["2013-03-20",20.1038,20.1352,19.5305,19.5855,177000.0],["2013-03-21",19.5227,19.5619,18.9258,19.1771,191900.0],["2013-03-22",19.3106,19.5148,19.2871,19.4912,129500.0],["2013-03-25",19.5541,19.6326,19.2792,19.3499,119300.0],["2013-03-26",19.3813,19.4834,19.0593,19.2871,145600.0],["2013-03-27",19.2085,19.3892,18.7845,19.0436,231800.0],["2013-03-28",19.0436,19.342,18.8473,19.3185,192400.0],["2013-04-01",19.2714,19.2714,18.6117,18.8002,125900.0],["2013-04-02",18.8394,19.1536,18.5175,18.5803,200800.0],["2013-04-03",18.6117,18.6117,18.0934,18.1405,181900.0],["2013-04-04",18.2112,18.4389,18.0777,18.2897,118100.0],["2013-04-05",18.0855,18.4861,17.9992,18.2583,240500.0],["2013-04-08",18.2976,18.3447,18.062,18.2976,127600.0],["2013-04-09",18.2976,18.4154,18.1641,18.2583,135200.0],["2013-04-10",18.3133,18.5175,18.2583,18.4468,155000.0],["2013-04-11",18.3918,18.6431,18.2976,18.3447,170300.0],["2013-04-12",18.274,18.5881,18.1955,18.4782,146200.0],["2013-04-15",18.3369,18.4232,17.3552,17.3945,226700.0],["2013-04-16",17.6144,17.7714,17.3552,17.5201,245600.0],["2013-04-17",17.3474,17.5201,17.0804,17.1589,179100.0],["2013-04-18",17.1982,17.4495,16.8919,17.3788,163400.0],["2013-04-19",17.418,17.7793,17.3238,17.5908,107600.0],["2013-04-22",17.5358,17.6065,17.4023,17.4809,110400.0],["2013-04-23",17.4966,17.6222,17.3395,17.5908,176200.0],["2013-04-24",17.5673,17.795,17.4652,17.5908,98400.0],["2013-04-25",17.5751,17.7871,17.473,17.7636,161800.0],["2013-04-26",17.685,18.0698,17.685,18.0306,134500.0],["2013-04-29",18.0149,18.3447,18.007,18.2583,128500.0],["2013-04-30",18.2583,18.4939,18.2269,18.4861,211800.0],["2013-05-01",18.3918,18.3918,18.0384,18.0541,226800.0],["2013-05-02",18.1405,18.3054,18.0227,18.2583,115200.0],["2013-05-03",18.4311,19.4441,18.4311,19.1771,259000.0],["2013-05-06",19.1771,19.5305,19.0515,19.2321,268800.0],["2013-05-07",19.2874,20.765,19.2874,20.7571,428500.0],["2013-05-08",20.7176,20.8203,20.3857,20.7097,183000.0],["2013-05-09",20.7413,20.8598,20.4963,20.5516,150000.0],["2013-05-10",20.5516,20.7966,20.5042,20.599,98500.0],["2013-05-13",20.599,20.7097,20.2909,20.3304,93000.0],["2013-05-14",20.283,20.7334,20.283,20.4015,157700.0],["2013-05-15",20.3541,20.7729,20.2988,20.52,187100.0],["2013-05-16",20.441,20.8914,20.441,20.5121,52200.0],["2013-05-17",20.599,20.7334,20.4726,20.5437,117100.0],["2013-05-20",20.5358,20.6781,20.4489,20.5437,203700.0],["2013-05-21",20.5832,20.7413,20.4963,20.5516,299400.0],["2013-05-22",20.4726,20.7255,20.2909,20.4489,142900.0],["2013-05-23",20.2909,20.3225,20.0143,20.2988,154600.0],["2013-05-24",20.2198,20.2751,19.8642,19.9985,104600.0],["2013-05-28",20.2277,20.3778,20.1171,20.2119,179600.0],["2013-05-29",20.0538,20.4015,19.9985,20.0301,142300.0],["2013-05-30",20.0933,20.4489,20.0538,20.4173,173500.0],["2013-05-31",20.2514,20.4173,19.8326,19.8879,354500.0],["2013-06-03",19.8958,19.959,19.477,19.7773,297500.0],["2013-06-04",19.7141,19.8879,19.6272,19.722,263600.0],["2013-06-05",19.6193,19.7931,19.5956,19.6746,153600.0],["2013-06-06",19.7141,19.88,19.6825,19.7773,222000.0],["2013-06-07",19.959,20.2435,19.9037,20.0696,397800.0],["2013-06-10",20.0459,20.1882,19.7931,19.9195,250800.0],["2013-06-11",19.722,19.9037,19.722,19.7536,410500.0],["2013-06-12",19.8484,19.9748,19.7378,19.7536,164900.0],["2013-06-13",19.8484,19.88,19.5403,19.8484,432600.0],["2013-06-14",19.722,20.0696,19.7141,19.7457,332400.0],["2013-06-17",19.9274,19.9432,19.398,19.7378,259200.0],["2013-06-18",19.7062,19.8879,19.6351,19.7615,385800.0],["2013-06-19",19.7299,19.8089,19.643,19.7378,285400.0],["2013-06-20",19.4849,19.7141,19.2242,19.643,319800.0],["2013-06-21",19.7536,19.7536,19.24,19.6035,325600.0],["2013-06-24",19.3664,19.5323,19.1215,19.3585,267600.0],["2013-06-25",19.4612,19.5086,19.082,19.4059,337800.0],["2013-06-26",19.5323,19.7457,19.2716,19.5402,330900.0],["2013-06-27",19.6272,19.8247,19.5877,19.7457,422400.0],["2013-06-28",19.6588,19.8721,19.5402,19.7536,3724500.0],["2013-07-01",19.8089,20.5753,19.7536,20.5516,729500.0],["2013-07-02",20.5516,20.9783,20.2593,20.4173,428600.0],["2013-07-03",20.283,20.4094,19.9906,20.3146,250400.0],["2013-07-05",20.6307,20.7413,20.4568,20.5832,287000.0],["2013-07-08",20.6385,20.8598,20.4331,20.8124,440200.0],["2013-07-09",20.9151,21.8554,20.8677,21.6262,390400.0],["2013-07-10",21.563,21.808,21.4682,21.6104,356100.0],["2013-07-11",21.808,22.1003,21.7685,22.0529,214100.0],["2013-07-12",21.9739,22.1161,21.7368,21.7764,272800.0],["2013-07-15",21.7685,22.1793,21.7685,22.1161,196500.0],["2013-07-16",22.1082,22.203,21.8475,21.8949,143300.0],["2013-07-17",21.9581,22.1714,21.8317,21.8712,276400.0],["2013-07-18",21.8633,22.5507,21.8633,22.527,227200.0],["2013-07-19",22.4322,22.8667,22.2662,22.4717,180900.0],["2013-07-22",22.4796,22.6692,22.4559,22.527,113900.0],["2013-07-23",22.5586,22.6771,22.4164,22.5823,193600.0],["2013-07-24",22.6218,22.6692,22.1003,22.1793,114500.0],["2013-07-25",22.1161,22.4717,22.0608,22.3216,177100.0],["2013-07-26",22.124,22.2978,21.9107,21.9976,100200.0],["2013-07-29",22.0134,22.045,21.7764,21.8317,132500.0],["2013-07-30",21.808,22.0292,21.6578,21.9581,168700.0],["2013-07-31",21.966,22.5349,21.9581,22.3769,234500.0],["2013-08-01",22.606,23.2144,22.5349,22.8588,437400.0],["2013-08-02",22.8035,22.9774,22.4085,22.5349,325500.0],["2013-08-05",22.4322,22.5586,22.2188,22.3532,243100.0],["2013-08-06",22.2188,22.3295,21.6815,22.0845,201000.0],["2013-08-07",21.966,21.966,21.5709,21.7289,208300.0],["2013-08-08",21.8238,22.1003,21.4208,22.0845,485000.0],["2013-08-09",22.124,22.4401,22.0924,22.3769,235000.0],["2013-08-12",22.3374,22.6376,22.282,22.6297,194600.0],["2013-08-13",22.5586,22.5586,22.2188,22.4954,153400.0],["2013-08-14",22.3848,22.4085,22.2267,22.3532,183300.0],["2013-08-15",22.1161,22.203,21.9107,22.1872,255500.0],["2013-08-16",22.0687,22.4085,22.0687,22.1319,178700.0],["2013-08-19",22.0687,22.1082,21.7606,21.8633,108900.0],["2013-08-20",21.9739,22.5744,21.8633,22.448,134700.0],["2013-08-21",22.3611,22.6376,22.1951,22.2978,145700.0],["2013-08-22",22.3295,23.2855,22.3295,23.1038,154800.0],["2013-08-23",23.0801,23.1433,22.9142,23.0169,153500.0],["2013-08-26",23.1117,23.2302,22.8431,23.009,146300.0],["2013-08-27",22.7561,22.8114,22.2504,22.3058,155400.0],["2013-08-28",22.2267,22.4243,21.9423,21.966,145600.0],["2013-08-29",21.9976,22.1635,21.7606,21.8791,152300.0],["2013-08-30",21.8475,21.9344,20.9467,21.0415,328900.0],["2013-09-03",21.3181,21.3892,20.686,21.0099,457500.0],["2013-09-04",21.0494,21.6104,20.9783,21.4998,237400.0],["2013-09-05",21.5551,21.721,21.5077,21.5077,195100.0],["2013-09-06",21.6183,21.6499,21.1917,21.4682,209800.0],["2013-09-09",21.5235,21.9344,21.5156,21.8949,119600.0],["2013-09-10",22.0845,22.7008,22.0134,22.685,265600.0],["2013-09-11",22.5507,22.606,22.1161,22.2267,322200.0],["2013-09-12",22.1556,22.3137,21.9186,21.9423,129400.0],["2013-09-13",21.966,22.0529,21.3576,21.4919,225200.0],["2013-09-16",21.7685,21.8949,21.484,21.6104,187200.0],["2013-09-17",21.5867,21.808,21.4919,21.7684,181000.0],["2013-09-18",21.7685,22.2346,21.5472,22.1872,137800.0],["2013-09-19",22.1872,22.4559,21.8949,22.0371,166300.0],["2013-09-20",22.0292,22.2109,21.7289,21.7684,406800.0],["2013-09-23",21.6815,21.8712,21.1996,21.2628,186000.0],["2013-09-24",21.3102,21.7131,21.1521,21.2233,301600.0],["2013-09-25",21.2233,21.3497,20.6623,20.7808,434000.0],["2013-09-26",20.8361,21.1047,20.7571,21.0178,225700.0],["2013-09-27",20.8203,21.0178,20.8124,20.8203,168900.0],["2013-09-30",20.6465,20.8914,20.5674,20.7255,254800.0],["2013-10-01",20.7255,21.3734,20.6148,21.1442,519500.0],["2013-10-02",21.0178,21.2154,20.765,21.1917,212700.0],["2013-10-03",21.2074,21.2707,20.765,20.8045,282500.0],["2013-10-04",20.7887,20.9546,20.599,20.6148,118400.0],["2013-10-07",20.4805,20.4805,20.1408,20.1487,176200.0],["2013-10-08",20.2356,20.3541,19.6746,19.7615,199800.0],["2013-10-09",20.1329,20.8282,20.0064,20.6544,350800.0],["2013-10-10",20.7334,21.247,20.7334,21.247,298400.0],["2013-10-11",21.168,21.4998,21.0178,21.4998,306400.0],["2013-10-14",21.3102,21.4445,21.1284,21.4287,167800.0],["2013-10-15",21.405,21.405,21.0652,21.1521,219900.0],["2013-10-16",21.2628,21.4366,21.0415,21.4129,186800.0],["2013-10-17",21.326,21.4603,21.2153,21.3339,180300.0],["2013-10-18",21.5314,21.5946,21.1442,21.5946,157100.0],["2013-10-21",21.6657,21.6657,21.2154,21.3655,238400.0],["2013-10-22",21.5156,21.7289,21.3023,21.6578,158000.0],["2013-10-23",21.5946,22.0055,21.5472,21.8949,144300.0],["2013-10-24",21.9344,21.9344,21.7369,21.8001,117800.0],["2013-10-25",21.8949,21.9028,21.4919,21.6025,108900.0],["2013-10-28",21.5551,21.966,21.5314,21.8317,122400.0],["2013-10-29",21.9265,21.966,21.3892,21.405,158000.0],["2013-10-30",21.405,21.4445,21.0415,21.247,208700.0],["2013-10-31",21.1838,21.6578,21.1838,21.405,314100.0],["2013-11-01",21.3655,21.642,21.0178,21.3339,277300.0],["2013-11-04",21.4445,21.8475,21.3576,21.7052,214500.0],["2013-11-05",21.5622,22.0232,21.5622,21.737,152200.0],["2013-11-06",21.8165,21.9675,21.4032,21.435,165600.0],["2013-11-07",20.6641,20.831,18.6454,18.7725,631400.0],["2013-11-08",18.7487,19.5355,18.7487,19.5276,374800.0],["2013-11-11",19.4004,19.8216,19.4004,19.6468,142200.0],["2013-11-12",19.7342,19.8693,19.5117,19.7422,200000.0],["2013-11-13",19.5911,19.8534,19.4083,19.8296,145700.0],["2013-11-14",19.8216,19.8693,19.607,19.6865,86500.0],["2013-11-15",19.6706,19.7501,19.5037,19.5753,153800.0],["2013-11-18",19.5911,19.8137,19.464,19.5911,122900.0],["2013-11-19",19.5435,19.7342,19.4004,19.6229,136400.0],["2013-11-20",19.6547,19.6547,19.2414,19.3527,288300.0],["2013-11-21",19.4799,19.758,19.313,19.6786,159100.0],["2013-11-22",19.6706,19.7819,19.5514,19.6865,86000.0],["2013-11-25",19.7104,19.7739,19.5196,19.7183,136600.0],["2013-11-26",19.6945,19.7819,19.5037,19.7024,180400.0],["2013-11-27",19.7104,20.0283,19.6229,19.9329,83000.0],["2013-11-29",20.0442,20.2667,19.8773,19.8932,90400.0],["2013-12-02",19.8375,19.9806,19.2176,19.2494,247700.0],["2013-12-03",19.1938,19.4878,19.1461,19.3209,173900.0],["2013-12-04",19.2097,19.5276,19.0348,19.2017,246300.0],["2013-12-05",19.1461,19.4719,19.1461,19.3686,166300.0],["2013-12-06",19.6468,20.0203,19.5911,19.9408,114700.0],["2013-12-09",19.9488,20.0362,19.4878,19.5832,150500.0],["2013-12-10",19.5037,19.7978,19.4163,19.5911,181800.0],["2013-12-11",19.5673,19.5673,18.6533,18.7487,258300.0],["2013-12-12",18.8202,19.2732,18.7328,19.1381,147800.0],["2013-12-13",19.2414,19.464,19.0745,19.3209,150300.0],["2013-12-16",19.3845,19.5991,19.2494,19.4958,178900.0],["2013-12-17",19.5196,19.6706,19.2176,19.6309,125100.0],["2013-12-18",19.615,19.8534,19.305,19.8534,134100.0],["2013-12-19",19.8455,19.8455,19.2256,19.2812,129200.0],["2013-12-20",19.2812,20.4018,19.2812,20.3859,409000.0],["2013-12-23",20.4257,20.6402,20.2508,20.6402,198500.0],["2013-12-24",20.6085,20.9423,20.5687,20.8946,87500.0],["2013-12-26",20.9502,21.0058,20.5528,20.7833,115200.0],["2013-12-27",20.8866,21.2125,20.8628,21.133,206500.0],["2013-12-30",21.0853,21.284,20.7992,20.8469,94200.0],["2013-12-31",20.8866,21.0456,20.6959,20.7515,129800.0],["2014-01-02",20.7356,20.7356,20.3064,20.6641,176900.0],["2014-01-03",20.68,20.8707,20.5528,20.6561,79900.0],["2014-01-06",20.8628,20.8628,20.0919,20.3064,148400.0],["2014-01-07",20.4416,20.8469,20.3541,20.5608,259600.0],["2014-01-08",20.5926,20.8072,20.3462,20.7118,149900.0],["2014-01-09",20.7356,20.831,20.3303,20.6641,88300.0],["2014-01-10",20.7197,20.8946,20.5051,20.8707,141700.0],["2014-01-13",20.7674,21.0535,20.3541,20.5051,146300.0],["2014-01-14",20.6561,20.8707,20.4892,20.7754,86100.0],["2014-01-15",20.7436,20.9343,20.6879,20.8548,114100.0],["2014-01-16",20.7277,21.0217,20.6879,20.7436,129700.0],["2014-01-17",20.6879,20.8071,20.521,20.6243,104800.0],["2014-01-21",20.5846,20.7754,20.3144,20.5051,238100.0],["2014-01-22",20.6164,21.3635,20.6164,21.2681,151300.0],["2014-01-23",21.1489,21.1886,20.7833,21.0058,178000.0],["2014-01-24",20.7833,20.8548,20.2429,20.3064,201200.0],["2014-01-27",20.3939,20.5846,19.5594,19.5673,206600.0],["2014-01-28",19.5832,19.8693,19.4083,19.6468,191700.0],["2014-01-29",19.4163,19.615,18.6692,18.7328,279300.0],["2014-01-30",18.8202,19.3368,18.3592,19.0745,228400.0],["2014-01-31",18.6533,19.2097,18.6533,19.0189,207900.0],["2014-02-03",19.0189,19.0825,17.8903,18.2559,573200.0],["2014-02-04",18.4149,19.0348,18.1685,18.6454,324100.0],["2014-02-05",18.4546,18.9315,18.4149,18.7248,268900.0],["2014-02-06",18.7646,19.313,18.7089,19.2732,531200.0],["2014-02-07",19.3527,19.5832,19.2891,19.456,239100.0],["2014-02-10",19.4004,19.7183,19.1222,19.6706,222400.0],["2014-02-11",19.7426,20.0466,19.4146,19.8946,143100.0],["2014-02-12",19.9346,19.9826,19.5666,19.6786,174600.0],["2014-02-13",19.5186,19.9506,19.4546,19.7666,169700.0],["2014-02-14",19.7746,20.1106,19.7026,20.0546,124200.0],["2014-02-18",20.0386,20.4786,19.9906,20.4226,200100.0],["2014-02-19",20.2386,20.3106,19.0227,19.0467,337700.0],["2014-02-20",19.1187,19.8146,19.0467,19.7586,162700.0],["2014-02-21",19.8786,19.9586,19.6146,19.7826,190500.0],["2014-02-24",19.7746,20.0226,19.7106,19.7906,180400.0],["2014-02-25",19.7346,19.8386,19.4626,19.6786,156900.0],["2014-02-26",18.7987,19.5426,18.2467,19.0627,508300.0],["2014-02-27",18.9987,19.1267,18.6947,19.0867,337000.0],["2014-02-28",19.0627,19.4706,19.0387,19.2947,242500.0],["2014-03-03",19.1187,19.2467,18.9347,19.0147,292200.0],["2014-03-04",19.3426,19.6306,19.2227,19.2467,339300.0],["2014-03-05",19.1827,19.3107,18.9107,18.9667,262900.0],["2014-03-06",19.0787,19.5186,19.0227,19.5106,246700.0],["2014-03-07",19.6706,19.7906,19.4306,19.7426,204400.0],["2014-03-10",19.7186,20.0786,19.7186,20.0466,221100.0],["2014-03-11",19.9986,20.1346,19.7666,19.9266,238100.0],["2014-03-12",19.7826,20.1906,19.7746,20.1906,217000.0],["2014-03-13",20.2066,20.2066,19.6546,19.8066,374900.0],["2014-03-14",19.7506,19.9506,19.7026,19.8386,184200.0],["2014-03-17",19.0467,19.3346,18.6227,18.6947,935200.0],["2014-03-18",18.6787,18.9907,18.6307,18.7667,453000.0],["2014-03-19",18.6947,18.9027,18.6227,18.7187,330600.0],["2014-03-20",18.7347,18.8307,18.5907,18.7347,298800.0],["2014-03-21",18.7747,19.0547,18.5987,18.9587,7525600.0],["2014-03-24",18.9987,19.1107,18.6947,18.9587,368600.0],["2014-03-25",19.1027,19.5346,18.9907,19.0787,311800.0],["2014-03-26",19.2387,19.2387,18.7187,18.7587,297700.0],["2014-03-27",18.7187,18.9187,18.7027,18.7747,234200.0],["2014-03-28",18.7907,19.2147,18.7507,19.0067,179300.0],["2014-03-31",19.1187,19.8626,19.0147,19.7506,311200.0],["2014-04-01",19.7506,19.9346,19.4226,19.5266,393300.0],["2014-04-02",19.5106,19.6226,19.3587,19.5346,257500.0],["2014-04-03",19.4946,19.6146,19.3826,19.4466,214600.0],["2014-04-04",19.6306,19.6866,19.0547,19.0787,227200.0],["2014-04-07",19.0467,19.1027,18.8387,18.9667,284400.0],["2014-04-08",18.9907,19.2707,18.9587,19.1827,189600.0],["2014-04-09",19.2707,19.3586,18.9587,19.3187,172800.0],["2014-04-10",19.3186,19.3906,18.8787,19.0627,262800.0],["2014-04-11",18.9187,19.1107,18.7987,18.9347,266700.0],["2014-04-14",19.1587,19.4866,19.0627,19.3986,294200.0],["2014-04-15",19.4546,19.5666,19.1027,19.3906,212300.0],["2014-04-16",19.5266,19.6706,19.4706,19.5666,144400.0],["2014-04-17",19.4946,19.8226,19.4706,19.7906,145200.0],["2014-04-21",19.7586,19.9026,19.5746,19.8706,125300.0],["2014-04-22",19.8626,20.3026,19.7986,20.1346,231800.0],["2014-04-23",20.0786,20.1426,19.7906,19.8066,173300.0],["2014-04-24",19.8706,20.1106,19.5986,19.8626,228300.0],["2014-04-25",19.7266,19.7346,18.9667,19.2147,223400.0],["2014-04-28",19.2387,19.3666,18.8867,19.1187,190300.0],["2014-04-29",19.1907,19.2387,18.8627,18.8947,158800.0],["2014-04-30",18.8387,19.0787,18.5507,18.9507,252400.0],["2014-05-01",18.8947,19.2387,18.7587,19.0467,203600.0],["2014-05-02",19.0787,19.4946,19.0627,19.3586,184100.0],["2014-05-05",19.2307,19.7266,19.0467,19.6466,311700.0],["2014-05-06",19.55,19.55,18.9944,19.091,245000.0],["2014-05-07",18.922,18.922,18.1007,18.5757,580100.0],["2014-05-08",18.5194,19.1635,18.5194,18.7046,251500.0],["2014-05-09",18.5838,19.0347,18.455,19.0186,214100.0],["2014-05-12",19.0427,19.7191,19.0427,19.55,230600.0],["2014-05-13",19.5339,19.6064,19.2682,19.4534,184800.0],["2014-05-14",19.4856,19.4856,18.922,18.9864,217900.0],["2014-05-15",19.0025,19.0105,18.5999,18.8817,177200.0],["2014-05-16",18.8817,18.9944,18.7529,18.9864,211400.0],["2014-05-19",19.2682,19.7272,19.2199,19.5661,496100.0],["2014-05-20",19.5178,19.5822,19.1152,19.2199,297100.0],["2014-05-21",19.3326,19.4051,18.93,19.083,233200.0],["2014-05-22",19.1072,19.389,18.922,19.2601,397500.0],["2014-05-23",19.2601,19.4614,19.1877,19.4614,342700.0],["2014-05-27",19.5581,19.7996,19.5339,19.7513,184500.0],["2014-05-28",19.6788,20.009,19.5178,19.864,285300.0],["2014-05-29",19.856,20.017,19.6869,19.8479,125400.0],["2014-05-30",19.8962,19.9445,19.6627,19.7835,122900.0],["2014-06-02",19.8238,19.8479,19.5178,19.703,159800.0],["2014-06-03",19.6708,19.711,19.3487,19.4212,204700.0],["2014-06-04",19.389,19.4695,19.0991,19.2118,244000.0],["2014-06-05",19.3165,19.8238,19.2521,19.8238,206300.0],["2014-06-06",19.9445,20.1619,19.8318,20.017,152200.0],["2014-06-09",19.9607,20.4035,19.8882,20.2344,188200.0],["2014-06-10",20.2344,20.2344,19.7191,19.9526,288500.0],["2014-06-11",19.864,19.9526,19.55,19.7271,167600.0],["2014-06-12",19.7352,19.7594,19.1796,19.5742,197300.0],["2014-06-13",19.5742,19.8157,19.4775,19.8077,199100.0],["2014-06-16",19.711,19.9445,19.6305,19.9365,188500.0],["2014-06-17",19.9123,20.2264,19.7674,20.0814,221700.0],["2014-06-18",20.0331,20.0412,19.5259,19.7916,318100.0],["2014-06-19",19.8479,19.8801,19.6144,19.7594,207900.0],["2014-06-20",19.8399,20.0814,19.6949,20.0734,591800.0],["2014-06-23",20.0975,20.2022,19.9526,20.2022,258600.0],["2014-06-24",20.1297,20.5082,19.9687,20.0251,243200.0],["2014-06-25",19.864,20.331,19.8318,20.323,208300.0],["2014-06-26",20.3713,20.4679,20.1297,20.4679,169900.0],["2014-06-27",20.4277,21.2731,20.4277,21.2651,1083600.0],["2014-06-30",21.257,21.6677,21.1765,21.6113,405500.0],["2014-07-01",21.7321,22.336,21.7079,22.1105,433600.0],["2014-07-02",22.1105,22.2796,21.9817,22.0702,251600.0],["2014-07-03",22.2152,22.4165,22.0783,22.3682,118400.0],["2014-07-07",22.2635,22.2957,21.9978,22.0783,376000.0],["2014-07-08",22.0622,22.0944,21.8528,22.0219,226500.0],["2014-07-09",22.5373,23.7853,22.5373,23.3424,724600.0],["2014-07-10",22.7708,23.4632,22.7144,23.1331,373200.0],["2014-07-11",23.0767,23.2056,22.7064,23.0043,161200.0],["2014-07-14",23.2136,23.2136,22.7708,22.9882,274500.0],["2014-07-15",23.0043,23.278,22.8352,22.9882,201400.0],["2014-07-16",23.0928,23.1814,22.811,23.0767,122400.0],["2014-07-17",22.9479,23.1009,22.5131,22.7063,196000.0],["2014-07-18",22.6419,23.2378,22.6339,23.0606,161400.0],["2014-07-21",22.9399,22.9399,22.2796,22.4406,208500.0],["2014-07-22",22.5212,22.7386,22.3521,22.658,179900.0],["2014-07-23",22.5292,22.6017,22.3038,22.4004,106500.0],["2014-07-24",22.7708,23.1573,22.5695,23.0687,261800.0],["2014-07-25",22.7788,23.0043,22.658,22.8674,247900.0],["2014-07-28",22.8352,22.8352,22.1266,22.191,208200.0],["2014-07-29",22.183,22.4487,22.1186,22.1991,154000.0],["2014-07-30",22.3682,22.4165,22.0622,22.1991,166500.0],["2014-07-31",21.9575,22.1588,21.6999,21.6999,237300.0],["2014-08-01",21.6838,22.344,21.5227,21.5952,256500.0],["2014-08-04",21.7401,22.0058,21.418,21.9656,173500.0],["2014-08-05",21.8035,21.9575,21.366,21.7225,217500.0],["2014-08-06",21.6253,21.9007,21.4713,21.601,171200.0],["2014-08-07",21.6577,21.7873,21.2931,21.5767,219400.0],["2014-08-08",21.4065,21.9494,21.4065,21.9089,173700.0],["2014-08-11",22.1033,22.476,21.9899,22.0142,162600.0],["2014-08-12",21.9575,22.1438,21.8927,22.0142,121500.0],["2014-08-13",22.1195,22.2978,21.763,21.844,181900.0],["2014-08-14",21.7873,21.8846,21.6658,21.7954,200900.0],["2014-08-15",22.0142,22.0304,21.5361,21.7954,187000.0],["2014-08-18",22.0304,22.2654,21.9656,22.2086,159900.0],["2014-08-19",22.2492,22.3221,21.998,22.0547,143700.0],["2014-08-20",21.9656,22.0304,21.6739,21.8765,187900.0],["2014-08-21",21.8765,22.1843,21.5767,22.1276,134200.0],["2014-08-22",22.1276,22.1276,21.763,21.9575,93200.0],["2014-08-25",22.0466,22.16,21.844,22.0709,88500.0],["2014-08-26",22.0547,22.1681,21.998,22.0304,142900.0],["2014-08-27",22.079,22.16,21.8035,21.8521,94500.0],["2014-08-28",21.7306,21.7306,21.447,21.528,93200.0],["2014-08-29",21.5362,21.9251,21.528,21.8683,99400.0],["2014-09-02",21.9413,22.1924,21.8116,22.079,111500.0],["2014-09-03",22.241,22.241,21.998,22.079,155100.0],["2014-09-04",22.0952,22.4274,21.9737,22.3464,139600.0],["2014-09-05",22.2329,22.4193,22.0628,22.4112,126600.0],["2014-09-08",22.3302,22.5003,22.2816,22.4679,131700.0],["2014-09-09",22.4031,22.4031,22.1843,22.2978,219000.0],["2014-09-10",22.2816,22.314,22.1033,22.2168,127600.0],["2014-09-11",22.1519,22.4598,22.0061,22.2573,129400.0],["2014-09-12",22.2005,22.3545,22.1033,22.2005,121500.0],["2014-09-15",22.2005,22.2573,21.9656,22.0304,178500.0],["2014-09-16",21.9413,22.3464,21.9008,22.1924,138400.0],["2014-09-17",22.1924,22.5489,22.079,22.3788,149300.0],["2014-09-18",22.395,22.4193,22.0223,22.0709,164600.0],["2014-09-19",22.16,22.3869,21.6415,21.6415,394800.0],["2014-09-22",21.5361,21.6253,21.3336,21.3336,162500.0],["2014-09-23",21.3093,21.4875,21.0905,21.0905,138700.0],["2014-09-24",21.1634,21.1634,20.734,20.969,142700.0],["2014-09-25",20.8717,20.9204,20.5071,20.6935,181800.0],["2014-09-26",20.7016,20.9366,20.7016,20.734,127900.0],["2014-09-29",20.5639,20.7988,20.4666,20.7259,80100.0],["2014-09-30",20.7259,20.7745,20.2722,20.2803,197100.0],["2014-10-01",20.2965,20.3856,19.8833,20.1749,238700.0],["2014-10-02",20.2236,20.6368,20.1101,20.5477,117100.0],["2014-10-03",20.7826,21.0095,20.5963,20.7097,107900.0],["2014-10-06",20.7421,20.9366,20.337,20.499,156200.0],["2014-10-07",20.3532,20.3694,20.0939,20.1425,237100.0],["2014-10-08",20.0777,20.6206,20.0129,20.572,185300.0],["2014-10-09",20.5963,20.6125,20.1344,20.1668,221000.0],["2014-10-10",20.0534,20.3937,19.859,19.9643,172600.0],["2014-10-13",20.0048,20.3937,19.8346,19.859,199700.0],["2014-10-14",20.1587,21.0095,20.0939,20.9366,274900.0],["2014-10-15",20.6854,20.9123,20.1992,20.6368,328500.0],["2014-10-16",20.3127,21.1229,20.2479,20.7178,195200.0],["2014-10-17",20.969,21.2688,20.8069,21.131,329100.0],["2014-10-20",21.05,21.4389,20.9609,21.1067,168900.0],["2014-10-21",21.1877,21.8116,21.1877,21.3498,261500.0],["2014-10-22",21.3336,21.6172,21.131,21.2364,116300.0],["2014-10-23",21.3741,22.1438,21.3741,22.0223,210000.0],["2014-10-24",22.0871,22.1276,21.4227,21.4794,190200.0],["2014-10-27",21.3984,22.3221,21.05,22.2978,189700.0],["2014-10-28",22.4193,22.873,22.3626,22.8325,204600.0],["2014-10-29",22.8568,23.1323,22.5003,22.8244,192900.0],["2014-10-30",22.6786,23.0108,22.5976,22.8163,212900.0],["2014-10-31",23.2458,23.3025,22.9298,23.0837,304000.0],["2014-11-03",22.7515,22.7515,21.8764,22.4841,463300.0],["2014-11-04",22.2803,22.4352,22.0031,22.2314,370800.0],["2014-11-05",22.2559,22.8347,22.158,22.745,296800.0],["2014-11-06",22.6635,23.0874,22.5167,22.7124,158600.0],["2014-11-07",23.6091,23.7966,23.2912,23.7151,315100.0],["2014-11-10",23.7233,23.9678,23.601,23.8293,219000.0],["2014-11-11",23.764,23.8863,23.6418,23.8293,198300.0],["2014-11-12",25.8429,28.8348,25.7206,28.7044,1428200.0],["2014-11-13",28.8266,28.8592,27.4163,27.9136,586400.0],["2014-11-14",27.8484,28.794,27.6119,27.8891,451100.0],["2014-11-17",27.8891,27.8891,27.0494,27.1717,417300.0],["2014-11-18",27.1554,27.4897,27.0657,27.2369,252700.0],["2014-11-19",27.1473,27.3592,26.6663,27.1228,237200.0],["2014-11-20",26.9761,27.5386,26.6581,27.3755,161300.0],["2014-11-21",27.6772,27.7668,26.8701,27.0739,302600.0],["2014-11-24",27.082,27.8891,27.0739,27.881,196400.0],["2014-11-25",27.9869,28.525,27.7342,27.9136,264600.0],["2014-11-26",28.0032,28.2967,27.8973,27.9136,172900.0],["2014-11-28",27.9136,29.9435,27.9136,28.7044,256300.0],["2014-12-01",28.5821,28.6962,27.7342,27.8321,371700.0],["2014-12-02",28.0277,28.6554,27.9217,28.0359,312300.0],["2014-12-03",27.9217,28.4109,27.9217,28.1989,239800.0],["2014-12-04",28.15,28.5821,27.9788,28.3293,240500.0],["2014-12-05",28.3049,28.8511,28.3049,28.6636,214800.0],["2014-12-08",28.6554,28.794,28.1174,28.1581,154000.0],["2014-12-09",27.938,28.3864,27.6772,28.2804,330200.0],["2014-12-10",28.1663,28.2804,27.7913,27.8321,217800.0],["2014-12-11",27.9054,28.3212,27.8402,28.0603,188100.0],["2014-12-12",27.7913,28.7125,27.7179,28.3212,258100.0],["2014-12-15",28.5495,28.9734,28.1255,28.2315,352200.0],["2014-12-16",28.1011,28.5331,27.2206,27.2695,441200.0],["2014-12-17",27.2696,27.2777,26.707,27.0576,482700.0],["2014-12-18",27.3592,27.5141,27.0739,27.2288,377700.0],["2014-12-19",27.0494,27.3429,26.8538,27.0739,1298900.0],["2014-12-22",27.1554,27.4733,27.1065,27.3592,494900.0],["2014-12-23",27.3837,28.256,27.3511,28.1255,197500.0],["2014-12-24",28.2967,28.6636,28.1826,28.2152,96600.0],["2014-12-26",28.4598,28.7125,28.3293,28.5168,97900.0],["2014-12-29",28.6147,28.794,28.3212,28.4272,118200.0],["2014-12-30",28.419,28.631,28.3049,28.4027,138900.0],["2014-12-31",28.4516,28.6228,28.1255,28.1418,167800.0],["2015-01-02",28.3538,28.5658,27.5712,27.8321,228300.0],["2015-01-05",27.7261,27.7261,27.0087,27.2125,163300.0],["2015-01-06",27.3755,27.5875,26.5603,26.7478,212200.0],["2015-01-07",27.0087,27.1962,26.4217,26.7152,162100.0],["2015-01-08",27.0005,27.5712,26.6581,27.2288,419900.0],["2015-01-09",27.3592,29.1364,27.3592,28.1908,546600.0],["2015-01-12",28.256,28.7859,28.2234,28.4598,243400.0],["2015-01-13",28.7207,29.0223,28.0929,28.2967,234200.0],["2015-01-14",27.938,28.5332,27.8158,28.5005,170100.0],["2015-01-15",28.631,28.6473,27.9625,28.1581,195100.0],["2015-01-16",27.9869,28.3864,27.7261,28.3293,216100.0],["2015-01-20",28.5006,28.5006,28.044,28.3049,212900.0],["2015-01-21",28.3375,29.0223,28.0685,28.4272,353000.0],["2015-01-22",28.5984,29.756,28.5168,29.65,218000.0],["2015-01-23",29.5603,29.8212,29.2832,29.6093,170500.0],["2015-01-26",29.4951,29.9272,29.3402,29.9191,162700.0],["2015-01-27",29.4788,29.9027,29.3728,29.593,157400.0],["2015-01-28",29.7886,30.1636,29.1527,29.5522,264000.0],["2015-01-29",29.5604,29.5604,28.7696,29.2995,320100.0],["2015-01-30",29.0223,29.3973,28.2641,28.3293,265800.0],["2015-02-02",28.3456,29.0141,27.9788,29.006,244000.0],["2015-02-03",29.1853,29.862,28.9489,29.6337,238100.0],["2015-02-04",29.65,30.449,29.6256,30.2859,265300.0],["2015-02-05",30.3022,30.9381,30.3022,30.9136,221100.0],["2015-02-06",30.8403,31.3049,30.4979,30.7261,327200.0],["2015-02-09",30.6527,30.9788,29.8131,30.3185,323300.0],["2015-02-10",30.5642,30.6052,29.7125,30.1875,241100.0],["2015-02-11",30.0892,30.8509,29.9664,30.769,159800.0],["2015-02-12",30.8508,31.0883,30.556,30.8017,242100.0],["2015-02-13",30.6133,31.2521,30.4905,31.244,216600.0],["2015-02-17",31.244,31.3095,30.8508,31.1457,194700.0],["2015-02-18",30.9573,31.506,30.8181,31.4978,346200.0],["2015-02-19",31.3668,31.5879,31.0965,31.2194,236400.0],["2015-02-20",31.2194,31.2194,30.5724,31.0638,173100.0],["2015-02-23",31.0638,31.1129,30.6543,30.7771,196300.0],["2015-02-24",30.8099,31.203,30.8017,31.0802,259600.0],["2015-02-25",32.2841,34.0776,31.7681,33.103,679500.0],["2015-02-26",33.1686,33.5289,32.6936,33.2095,264800.0],["2015-02-27",33.2095,33.2914,32.3086,32.325,426900.0],["2015-03-02",32.3332,32.8573,32.153,32.4397,275200.0],["2015-03-03",31.9401,32.628,31.8582,32.2841,287400.0],["2015-03-04",32.2431,33.0703,32.1858,32.5134,222400.0],["2015-03-05",32.456,32.8901,32.2185,32.4233,151600.0],["2015-03-06",32.1448,32.8246,32.1366,32.1776,175400.0],["2015-03-09",32.4151,32.5543,32.0957,32.4069,143100.0],["2015-03-10",32.1612,32.366,31.8746,32.0056,159500.0],["2015-03-11",31.9237,32.6117,31.8991,32.5625,157100.0],["2015-03-12",32.841,34.1513,32.7427,34.0694,307200.0],["2015-03-13",33.9384,33.9875,33.2668,33.7009,266000.0],["2015-03-16",33.8565,33.8811,33.2095,33.3569,312400.0],["2015-03-17",33.0293,33.6354,32.9229,33.5125,220200.0],["2015-03-18",33.4961,33.9302,32.8573,33.922,262500.0],["2015-03-19",33.963,34.2168,33.578,34.0694,198200.0],["2015-03-20",34.2332,34.6345,33.8319,34.1186,805800.0],["2015-03-23",34.1268,34.4953,33.7746,34.3315,211900.0],["2015-03-24",34.2005,34.8474,34.0858,34.7492,297300.0],["2015-03-25",34.8065,34.8229,34.1022,34.1268,318900.0],["2015-03-26",34.1431,34.3479,33.8565,34.0203,217200.0],["2015-03-27",34.0203,34.2905,33.6272,34.1186,230500.0],["2015-03-30",34.1923,34.8147,34.1923,34.6591,155200.0],["2015-03-31",34.6427,34.6673,34.135,34.5281,169000.0],["2015-04-01",34.3725,34.6018,33.9875,34.3561,156600.0],["2015-04-02",34.2578,34.3397,33.7828,34.0612,194800.0],["2015-04-06",33.8483,34.2087,33.7664,33.9138,256500.0],["2015-04-07",33.8893,34.3806,33.8237,33.8647,164000.0],["2015-04-08",33.9138,34.6182,33.9138,34.3561,228400.0],["2015-04-09",34.2496,34.5444,33.6272,34.0448,160800.0],["2015-04-10",34.2332,34.6263,34.2332,34.4052,98600.0],["2015-04-13",34.5035,34.7082,34.1677,34.2414,115900.0],["2015-04-14",34.4052,34.4052,33.4716,33.9466,157900.0],["2015-04-15",33.9957,34.2987,33.7582,33.9466,155500.0],["2015-04-16",33.9548,34.1595,33.4061,33.7009,137100.0],["2015-04-17",33.4224,33.5862,32.9556,33.0867,154500.0],["2015-04-20",33.1931,34.053,32.8983,33.9384,172800.0],["2015-04-21",33.9302,34.2332,33.6436,33.7746,122000.0],["2015-04-22",33.7582,34.6918,33.6517,34.4052,345000.0],["2015-04-23",34.2332,34.6263,34.0367,34.5444,181600.0],["2015-04-24",34.4789,34.741,34.094,34.7,148100.0],["2015-04-27",34.9949,35.2078,34.2414,34.4462,220100.0],["2015-04-28",34.3561,35.1259,34.225,35.0932,208900.0],["2015-04-29",34.9867,35.044,34.1677,34.2824,184500.0],["2015-04-30",34.0449,34.1677,32.9884,33.1686,221600.0],["2015-05-01",33.2259,34.1513,33.2095,33.7255,204900.0],["2015-05-04",34.0285,34.1677,33.6272,33.9056,179200.0],["2015-05-05",34.3168,35.3859,33.9632,34.9089,297800.0],["2015-05-06",35.0898,35.4023,34.9582,35.2461,233500.0],["2015-05-07",35.3119,35.7313,35.2379,35.4023,168700.0],["2015-05-08",35.6243,36.052,35.3036,35.3776,141300.0],["2015-05-11",35.3283,35.5668,35.2132,35.353,124100.0],["2015-05-12",35.1227,35.427,34.7526,35.0487,135400.0],["2015-05-13",35.0076,35.1967,34.4484,35.1721,160600.0],["2015-05-14",35.2954,35.8217,34.9007,35.4434,117200.0],["2015-05-15",35.4434,35.4845,35.1309,35.2954,109900.0],["2015-05-18",35.4105,35.8382,34.9665,35.5997,160300.0],["2015-05-19",35.4928,35.6079,35.0487,35.1967,148100.0],["2015-05-20",35.5092,35.5586,34.5142,34.5964,181500.0],["2015-05-21",34.4484,35.098,34.4484,34.6951,155700.0],["2015-05-22",34.7115,34.9911,33.9632,34.2675,133600.0],["2015-05-26",34.0701,34.1935,33.3629,33.5109,181200.0],["2015-05-27",33.5685,34.1688,33.33,34.0125,107800.0],["2015-05-28",34.0372,34.251,33.626,33.7823,158700.0],["2015-05-29",33.7905,34.029,32.7214,33.1244,251600.0],["2015-06-01",33.2642,33.9879,32.9517,33.9303,166600.0],["2015-06-02",33.8892,34.7362,33.7165,34.3908,203600.0],["2015-06-03",34.6704,35.6572,34.5059,35.5997,246300.0],["2015-06-04",35.501,35.5339,34.5142,34.876,206800.0],["2015-06-05",34.9171,35.6079,34.5471,35.5092,210100.0],["2015-06-08",35.5421,35.5503,34.2675,34.4484,195600.0],["2015-06-09",34.2921,34.5388,33.8563,33.9714,220500.0],["2015-06-10",33.9879,34.3744,33.7905,33.9632,416400.0],["2015-06-11",33.9796,34.1441,33.7165,34.1359,175300.0],["2015-06-12",33.9385,34.1606,33.7247,34.1194,103400.0],["2015-06-15",33.9468,34.0043,33.3793,33.7247,143600.0],["2015-06-16",33.6918,34.4731,33.6918,34.2017,145500.0],["2015-06-17",34.2921,34.3579,33.6178,33.9632,99100.0],["2015-06-18",34.1606,34.8267,34.0372,34.6951,241400.0],["2015-06-19",34.7938,35.2049,34.5224,35.0076,254700.0],["2015-06-22",35.3119,35.501,35.0076,35.1063,113900.0],["2015-06-23",35.0651,35.3612,34.8184,35.3447,209200.0],["2015-06-24",35.3448,35.501,34.4566,34.8267,160700.0],["2015-06-25",34.9253,34.9253,34.0865,34.3908,117300.0],["2015-06-26",34.5388,34.8184,34.0701,34.1852,573200.0],["2015-06-29",33.8727,34.2921,33.7,33.7905,201600.0],["2015-06-30",34.0783,34.8349,33.9797,34.5717,215100.0],["2015-07-01",34.7527,35.4023,34.7527,35.1885,304000.0],["2015-07-02",35.3448,35.353,34.6458,34.8102,194900.0],["2015-07-06",34.5553,35.1638,34.3579,34.5717,189900.0],["2015-07-07",34.5553,34.7609,33.6754,34.5717,197100.0],["2015-07-08",34.1688,34.5471,33.7412,34.1606,192400.0],["2015-07-09",34.58,34.728,34.325,34.4073,201300.0],["2015-07-10",34.802,35.3119,34.5306,35.1556,127400.0],["2015-07-13",35.3859,35.7641,35.1145,35.6572,135300.0],["2015-07-14",35.6902,35.7395,35.2872,35.3941,136700.0],["2015-07-15",35.3612,35.3612,34.4073,34.4895,195800.0],["2015-07-16",34.7691,35.0487,34.5142,34.6704,131400.0],["2015-07-17",34.7115,34.802,34.3415,34.4977,81200.0],["2015-07-20",34.6046,34.7773,34.3579,34.4402,229800.0],["2015-07-21",34.3908,34.7444,34.2593,34.4977,132800.0],["2015-07-22",34.4484,34.6293,34.1359,34.3004,141300.0],["2015-07-23",34.2839,34.4566,33.5027,33.5767,132000.0],["2015-07-24",33.4204,33.4204,32.8941,33.0586,197300.0],["2015-07-27",32.779,32.8284,31.9731,32.4994,155700.0],["2015-07-28",32.6392,32.8366,32.1458,32.5323,188700.0],["2015-07-29",32.5652,33.1491,32.5652,32.9517,271000.0],["2015-07-30",32.853,33.4204,32.7297,32.9928,381800.0],["2015-07-31",33.0915,34.2757,32.7543,34.0619,185400.0],["2015-08-03",34.1112,34.2181,33.1162,33.3876,200800.0],["2015-08-04",33.4123,33.8253,33.0324,33.4536,132100.0],["2015-08-05",34.5853,36.1795,34.4779,35.5517,475400.0],["2015-08-06",35.75,35.8904,34.9405,35.2709,272000.0],["2015-08-07",34.957,35.3287,33.1563,33.2389,268600.0],["2015-08-10",33.4289,33.9575,33.1232,33.5941,232300.0],["2015-08-11",33.2884,33.9658,33.1728,33.9162,263900.0],["2015-08-12",33.6271,33.784,33.2967,33.6354,178500.0],["2015-08-13",33.6849,34.0897,33.4949,33.7345,147300.0],["2015-08-14",33.6436,33.9162,33.4289,33.6932,103000.0],["2015-08-17",33.6436,33.9988,33.3132,33.8914,171100.0],["2015-08-18",33.8749,34.0897,33.4536,33.5941,146300.0],["2015-08-19",33.3875,33.8584,33.148,33.4867,137900.0],["2015-08-20",33.1067,33.181,32.6359,32.6359,180900.0],["2015-08-21",32.3633,32.6772,31.5538,32.0329,251900.0],["2015-08-24",30.3396,31.2977,29.7448,30.4552,291400.0],["2015-08-25",31.3225,31.3803,29.4309,29.4888,373600.0],["2015-08-26",29.844,30.2817,28.9353,29.6622,441000.0],["2015-08-27",29.8192,31.2647,29.8192,31.2069,457100.0],["2015-08-28",31.2317,31.3143,30.893,31.2234,249800.0],["2015-08-31",31.0086,31.4547,30.893,31.1243,250300.0],["2015-09-01",30.5626,30.7443,29.5961,29.7448,267800.0],["2015-09-02",30.1826,30.893,29.8192,30.8517,280200.0],["2015-09-03",30.8682,31.2647,30.2074,30.3148,138600.0],["2015-09-04",29.8853,30.1826,29.4227,29.5383,147200.0],["2015-09-08",29.9761,30.3643,29.6787,30.323,173500.0],["2015-09-09",30.6782,30.6782,29.9348,30.2239,224400.0],["2015-09-10",30.1991,30.5048,29.9761,30.4304,224700.0],["2015-09-11",30.4304,30.7195,30.0835,30.5956,152500.0],["2015-09-14",30.8021,30.8517,30.0752,30.2322,213600.0],["2015-09-15",30.2487,31.4712,30.1578,31.2812,251300.0],["2015-09-16",31.2895,31.2895,30.8186,30.9508,137500.0],["2015-09-17",31.0086,31.6199,30.926,31.3225,246200.0],["2015-09-18",30.9756,31.2069,30.6452,31.0004,467300.0],["2015-09-21",31.3142,31.6529,30.9838,31.3555,304600.0],["2015-09-22",31.0004,31.0664,30.4222,30.6617,256900.0],["2015-09-23",30.8104,30.8682,30.3313,30.3643,188300.0],["2015-09-24",30.2569,30.4717,29.91,30.3561,248900.0],["2015-09-25",30.6039,31.0417,30.3891,30.8352,283700.0],["2015-09-28",30.6534,30.8765,30.4635,30.48,253800.0],["2015-09-29",30.7526,31.4794,30.4056,31.4216,354700.0],["2015-09-30",31.6116,31.9503,31.3886,31.7934,360600.0],["2015-10-01",31.6695,32.3716,31.6116,32.2477,290000.0],["2015-10-02",31.8842,32.5533,31.6529,32.5533,253600.0],["2015-10-05",32.8341,34.0814,32.4459,33.9079,356300.0],["2015-10-06",33.9327,34.2383,33.2223,33.561,442900.0],["2015-10-07",33.8088,34.3292,33.6849,34.2879,197700.0],["2015-10-08",34.4036,35.8243,34.4036,35.7665,328000.0],["2015-10-09",35.9069,36.2703,35.403,35.6178,290100.0],["2015-10-12",35.7417,36.3116,35.6095,36.2538,352900.0],["2015-10-13",36.0969,36.7412,35.9895,36.7081,554400.0],["2015-10-14",36.6421,36.6916,36.1382,36.2208,284000.0],["2015-10-15",36.4355,37.3194,36.163,37.2946,284700.0],["2015-10-16",37.402,37.4433,36.9972,37.1542,278600.0],["2015-10-19",36.8981,37.435,36.8238,37.1624,268100.0],["2015-10-20",37.0551,37.3524,36.9642,37.245,250500.0],["2015-10-21",37.3442,37.7489,37.0964,37.4763,197300.0],["2015-10-22",37.8233,38.3437,37.6994,38.1206,324700.0],["2015-10-23",38.5997,39.7561,38.2115,39.5992,314300.0],["2015-10-26",39.4175,39.5579,38.3602,38.4758,299600.0],["2015-10-27",38.1867,38.228,36.609,37.0055,317500.0],["2015-10-28",37.2037,37.8067,37.0055,37.8067,304100.0],["2015-10-29",37.5589,37.8232,37.3937,37.7985,189100.0],["2015-10-30",37.6581,38.1537,37.5672,37.8563,279400.0],["2015-11-02",37.9141,38.8062,37.7819,38.6162,292400.0],["2015-11-03",38.4836,38.9977,38.0855,38.3758,230800.0],["2015-11-04",38.3923,38.7738,38.0358,38.4753,272800.0],["2015-11-05",40.54,44.0973,40.0839,41.8916,1274500.0],["2015-11-06",41.9248,43.8568,41.7838,43.7988,413700.0],["2015-11-09",43.9066,43.9314,42.6959,43.0608,329000.0],["2015-11-10",42.8535,43.3925,42.8037,43.2017,261500.0],["2015-11-11",43.3593,43.6412,42.8286,43.351,166600.0],["2015-11-12",42.812,43.4091,41.9911,42.0492,202500.0],["2015-11-13",41.6926,42.6876,41.5848,41.6428,372500.0],["2015-11-16",41.676,42.1901,41.3858,42.1818,203800.0],["2015-11-17",42.273,42.8203,41.9165,42.4389,160700.0],["2015-11-18",42.5881,42.9032,42.1735,42.754,228700.0],["2015-11-19",42.7706,43.3261,42.6545,42.9696,121000.0],["2015-11-20",43.3012,43.6163,43.1354,43.3427,235000.0],["2015-11-23",43.1188,43.3427,42.8203,42.9198,157300.0],["2015-11-24",42.5384,43.3842,42.2979,43.2847,302500.0],["2015-11-25",43.2847,43.3179,42.7955,43.1437,134000.0],["2015-11-27",43.3593,43.9315,43.0525,43.7242,96400.0],["2015-11-30",43.9232,43.9232,42.613,42.8784,284000.0],["2015-12-01",43.011,43.5998,42.7208,43.293,165400.0],["2015-12-02",43.2432,43.4256,41.3194,41.4355,386200.0],["2015-12-03",41.3941,41.6677,40.4902,40.6146,295400.0],["2015-12-04",40.4902,40.9297,40.3078,40.4985,376900.0],["2015-12-07",40.4654,40.6561,39.4123,39.7025,374900.0],["2015-12-08",39.3128,39.7274,39.006,39.0972,371700.0],["2015-12-09",39.1552,39.4537,38.4006,38.7904,240800.0],["2015-12-10",38.6908,38.9396,37.7787,37.8782,334900.0],["2015-12-11",37.0241,37.3641,36.3359,36.7588,478900.0],["2015-12-14",37.0905,37.2149,36.5681,36.8168,342900.0],["2015-12-15",36.9827,37.19,36.51,36.5598,326400.0],["2015-12-16",36.9827,37.3973,36.6593,37.2314,235800.0],["2015-12-17",37.19,37.331,35.9047,36.2613,300500.0],["2015-12-18",36.0706,36.253,34.8682,34.9097,601400.0],["2015-12-21",35.1667,35.5979,35.0423,35.4818,295300.0],["2015-12-22",35.573,35.9545,35.2496,35.8218,196800.0],["2015-12-23",36.0208,36.2779,35.573,36.0374,204100.0],["2015-12-24",36.0374,36.5018,35.9047,36.2364,110100.0],["2015-12-28",36.1949,36.2364,35.7638,36.0871,191000.0],["2015-12-29",36.1784,36.4437,35.6642,36.1535,173500.0],["2015-12-30",36.0623,36.1286,35.6062,35.7472,137300.0],["2015-12-31",35.4984,35.8135,35.316,35.3491,163300.0],["2016-01-04",34.9511,35.3574,33.8732,33.9312,239700.0],["2016-01-05",33.9229,34.4038,33.5912,34.3043,187300.0],["2016-01-06",33.84,34.1634,33.6244,33.7902,239100.0],["2016-01-07",33.0854,33.4502,31.9991,32.0572,261100.0],["2016-01-08",32.3806,32.5381,32.0157,32.0904,194700.0],["2016-01-11",32.1567,32.306,31.3192,31.7255,171500.0],["2016-01-12",32.1567,32.1567,30.8217,31.7587,284000.0],["2016-01-13",31.7587,32.024,30.2827,30.6973,289700.0],["2016-01-14",30.8217,31.7089,30.5812,31.2777,272800.0],["2016-01-15",30.548,30.8051,29.752,30.7553,270000.0],["2016-01-19",31.2031,31.5845,30.3739,30.9212,328700.0],["2016-01-20",30.3739,31.3026,29.7105,30.9378,261500.0],["2016-01-21",30.9461,31.3275,30.4817,30.5812,214000.0],["2016-01-22",31.1036,31.4933,30.83,31.2446,196600.0],["2016-01-25",31.0704,31.8001,30.9543,31.0539,313500.0],["2016-01-26",31.2114,32.223,31.0539,32.107,185200.0],["2016-01-27",31.8996,32.3225,31.1285,31.2114,215900.0],["2016-01-28",31.5762,31.7089,30.8051,30.9212,239800.0],["2016-01-29",31.1782,33.5663,31.1368,33.5083,431600.0],["2016-02-01",33.1683,33.7654,33.0688,33.1186,342600.0],["2016-02-02",32.6874,32.8698,32.2894,32.7952,404200.0],["2016-02-03",33.1683,33.3508,32.6128,33.0688,215700.0],["2016-02-04",33.0688,33.4586,32.7123,33.044,225100.0],["2016-02-05",33.0191,33.2678,32.6293,32.7537,270800.0],["2016-02-08",32.3889,33.0854,32.1401,32.8284,673500.0],["2016-02-09",32.3369,33.1616,32.3369,33.0783,248300.0],["2016-02-10",33.3531,33.753,32.7617,32.9033,237100.0],["2016-02-11",32.3535,32.8783,31.9121,32.1036,183900.0],["2016-02-12",32.6867,33.3282,32.6118,33.2115,204000.0],["2016-02-16",33.678,35.394,33.628,35.1774,268600.0],["2016-02-17",35.4856,36.0187,34.5443,34.5443,324600.0],["2016-02-18",34.6443,34.6443,33.9112,34.0529,205800.0],["2016-02-19",33.9196,34.4277,33.603,34.2528,152100.0],["2016-02-22",34.6526,34.9358,33.8279,33.9362,238300.0],["2016-02-23",33.6197,33.9529,33.0616,33.5114,350300.0],["2016-02-24",31.2706,32.4452,28.78,31.9787,1212800.0],["2016-02-25",32.0037,33.0699,31.0791,33.0699,509200.0],["2016-02-26",33.1616,33.8196,32.9533,33.2115,477700.0],["2016-02-29",33.2115,33.8613,32.9533,33.3948,351700.0],["2016-03-01",33.653,33.8863,32.97,33.0783,217700.0],["2016-03-02",32.9616,33.1616,31.7954,32.3202,398400.0],["2016-03-03",32.2619,32.5118,32.1453,32.3202,264600.0],["2016-03-04",32.3535,32.7867,32.1536,32.6534,277800.0],["2016-03-07",32.4202,33.0533,32.4202,32.895,218000.0],["2016-03-08",32.6368,32.9033,32.087,32.0953,325800.0],["2016-03-09",32.2536,32.3119,31.279,31.5206,340300.0],["2016-03-10",31.7288,32.0953,30.8625,31.2373,204800.0],["2016-03-11",31.6122,31.6955,31.2707,31.5622,279600.0],["2016-03-14",31.5622,32.2786,31.2457,32.012,254800.0],["2016-03-15",31.8121,32.137,31.4039,31.6038,229000.0],["2016-03-16",31.5872,32.3535,31.3373,32.2786,245800.0],["2016-03-17",32.3369,33.5614,32.3369,33.4531,245700.0],["2016-03-18",33.6697,33.8446,33.3865,33.5364,389500.0],["2016-03-21",33.4864,33.5364,33.2115,33.2449,175600.0],["2016-03-22",32.9949,33.2448,32.6534,32.9616,112900.0],["2016-03-23",32.9616,32.9866,32.5285,32.5368,191100.0],["2016-03-24",32.3869,32.8783,32.087,32.795,164700.0],["2016-03-28",32.92,32.92,31.7621,31.9037,188300.0],["2016-03-29",31.8371,33.0033,31.6622,32.9366,219900.0],["2016-03-30",33.1449,33.4614,32.945,33.2199,173500.0],["2016-03-31",33.0949,33.6447,32.7867,33.4614,168300.0],["2016-04-01",33.1366,33.2865,32.6451,32.995,191800.0],["2016-04-04",32.995,33.2615,32.1953,32.2203,136900.0],["2016-04-05",31.8704,32.0037,31.5372,31.5705,180700.0],["2016-04-06",31.4623,31.4623,29.8546,29.9962,517600.0],["2016-04-07",29.8379,29.9795,29.4381,29.8796,332700.0],["2016-04-08",30.0045,30.521,29.9795,30.1544,256100.0],["2016-04-11",30.3627,31.0541,29.8546,29.8546,346400.0],["2016-04-12",29.8379,30.2877,29.8212,29.8796,277900.0],["2016-04-13",30.1045,31.4206,29.9379,31.4123,513400.0],["2016-04-14",31.329,31.5705,31.0457,31.3123,184900.0],["2016-04-15",31.2707,31.8538,31.2707,31.6955,221600.0],["2016-04-18",31.4706,31.8538,31.4539,31.5872,185600.0],["2016-04-19",31.8371,32.2119,31.6788,31.8537,175300.0],["2016-04-20",31.7871,31.9537,31.0541,31.5539,258100.0],["2016-04-21",31.4123,31.6871,31.1124,31.2457,435000.0],["2016-04-22",31.3873,32.1953,31.2623,32.0953,240000.0],["2016-04-25",32.062,32.0953,31.3789,31.7121,226800.0],["2016-04-26",31.9287,32.8867,31.3623,32.8117,236200.0],["2016-04-27",33.0116,33.1865,32.1953,32.5451,267900.0],["2016-04-28",32.3119,32.8534,31.8954,32.3202,158200.0],["2016-04-29",32.2369,32.7367,31.937,32.3869,240300.0],["2016-05-02",32.5035,33.0783,32.1703,33.0533,243400.0],["2016-05-03",32.6534,32.6534,31.1957,31.3123,287500.0],["2016-05-04",31.229,31.9454,31.0458,31.2623,263100.0],["2016-05-05",29.6546,30.5459,26.6892,27.3389,1917900.0],["2016-05-06",27.014,27.4305,26.7308,27.2889,392900.0],["2016-05-09",27.3639,27.872,27.2473,27.6055,288000.0],["2016-05-10",27.8819,28.1499,27.1365,27.3291,262000.0],["2016-05-11",27.3291,27.371,26.4832,26.4832,246000.0],["2016-05-12",26.6088,26.6925,26.1146,26.4329,284800.0],["2016-05-13",26.2905,26.4664,25.7126,26.1398,270300.0],["2016-05-16",26.1314,26.5167,26.0644,26.3827,253200.0],["2016-05-17",26.3575,26.9438,26.0309,26.2235,287400.0],["2016-05-18",26.0728,26.3324,25.9639,26.0895,339900.0],["2016-05-19",25.8634,26.3994,25.5786,25.989,288500.0],["2016-05-20",26.0811,26.6339,26.0141,26.6255,232700.0],["2016-05-23",26.5418,26.7093,26.1649,26.257,245900.0],["2016-05-24",26.3157,26.5083,25.989,26.2486,281700.0],["2016-05-25",26.3743,27.0276,26.2235,26.9689,201400.0],["2016-05-26",27.0862,27.4966,27.0694,27.3793,257800.0],["2016-05-27",27.3375,27.7395,27.304,27.6892,225300.0],["2016-05-31",27.773,28.0996,27.6725,27.9154,445500.0],["2016-06-01",27.7227,28.2755,27.4631,28.1666,325200.0],["2016-06-02",28.1248,28.4095,27.9237,28.0578,273600.0],["2016-06-03",28.1666,28.1666,27.4296,27.6222,156900.0],["2016-06-06",27.5971,28.0242,27.4463,27.8149,172900.0],["2016-06-07",27.8149,28.175,27.706,28.0829,266000.0],["2016-06-08",28.0578,28.2336,27.4966,28.0494,777400.0],["2016-06-09",27.8149,28.5854,27.5385,28.4933,308700.0],["2016-06-10",28.0913,28.2085,27.5971,27.8735,481000.0],["2016-06-13",27.8316,28.1834,27.6892,27.8986,232000.0],["2016-06-14",27.7981,28.2001,27.5887,27.7646,215900.0],["2016-06-15",27.7814,28.309,27.6474,27.8902,219600.0],["2016-06-16",27.6809,27.6809,27.1616,27.6139,147600.0],["2016-06-17",27.6809,27.9489,27.3793,27.6055,290400.0],["2016-06-20",27.8651,28.5435,27.8651,28.0661,220500.0],["2016-06-21",28.0661,28.0829,27.3542,27.6976,207900.0],["2016-06-22",27.5971,27.974,27.2872,27.8735,190400.0],["2016-06-23",28.1331,28.6692,28.1331,28.6022,156800.0],["2016-06-24",27.304,27.9907,27.2035,27.7227,692600.0],["2016-06-27",27.3291,27.4715,26.1733,26.3659,400200.0],["2016-06-28",26.6088,27.1867,26.5753,26.9187,265600.0],["2016-06-29",27.3291,27.7897,27.2369,27.4715,246800.0],["2016-06-30",27.5552,27.5552,26.7261,27.0443,485900.0],["2016-07-01",27.1448,28.0577,27.0276,27.9572,264600.0],["2016-07-05",27.9321,28.0494,27.2537,27.3961,230300.0],["2016-07-06",27.2202,27.371,26.8684,27.1532,158700.0],["2016-07-07",27.103,27.6725,26.9689,27.2453,242100.0],["2016-07-08",27.5971,28.3258,27.4882,28.2755,184100.0],["2016-07-11",28.2923,28.443,28.0494,28.0661,188600.0],["2016-07-12",28.2336,28.5351,28.0661,28.4765,343600.0],["2016-07-13",28.51,29.113,28.376,29.0712,380200.0],["2016-07-14",29.1968,29.4648,29.0377,29.3978,288200.0],["2016-07-15",29.6323,29.691,29.2973,29.3224,150700.0],["2016-07-18",29.2136,29.4732,29.0879,29.3559,128200.0],["2016-07-19",29.624,31.2572,29.624,30.696,480500.0],["2016-07-20",30.763,30.9054,29.8836,30.0595,278800.0],["2016-07-21",30.0762,30.5955,29.959,30.0009,226500.0],["2016-07-22",30.1014,30.6374,29.758,30.5788,158500.0],["2016-07-25",30.4531,30.629,29.7999,29.8836,110900.0],["2016-07-26",29.8752,30.6374,29.8752,30.5788,146900.0],["2016-07-27",30.6039,30.7965,30.4196,30.6625,177100.0],["2016-07-28",30.5118,30.8384,30.294,30.5453,115700.0],["2016-07-29",30.361,31.4331,30.3526,31.299,312800.0],["2016-08-01",31.2655,31.7681,30.8384,31.5503,352100.0],["2016-08-02",31.6682,32.2237,31.222,31.4745,475100.0],["2016-08-03",31.424,31.424,29.9088,30.2119,438300.0],["2016-08-04",30.254,30.4139,29.9677,30.195,261000.0],["2016-08-05",30.3045,30.8264,30.3045,30.5991,210700.0],["2016-08-08",30.6749,30.8011,30.2792,30.4728,213700.0],["2016-08-09",30.5317,30.7085,30.2287,30.3045,190800.0],["2016-08-10",30.2708,30.4223,30.1193,30.2287,136800.0],["2016-08-11",30.4307,30.6243,30.2455,30.4055,141400.0],["2016-08-12",30.4055,30.9442,30.2203,30.7674,172600.0],["2016-08-15",30.8516,31.8113,30.8516,31.4325,168900.0],["2016-08-16",31.4325,31.4325,31.02,31.2473,102600.0],["2016-08-17",31.1883,31.1883,30.6075,30.6749,112200.0],["2016-08-18",30.5907,30.9358,30.5907,30.7422,154200.0],["2016-08-19",30.7169,30.8348,30.3886,30.658,144300.0],["2016-08-22",30.5402,30.5907,30.2876,30.5654,136800.0],["2016-08-23",30.7927,30.8348,30.5907,30.6749,120200.0],["2016-08-24",30.8853,31.121,30.6664,31.1042,163400.0],["2016-08-25",31.0789,31.2894,30.9106,30.9779,177400.0],["2016-08-26",30.9779,31.2641,30.5065,30.6159,89400.0],["2016-08-29",30.8179,31.1462,30.5991,31.0957,100100.0],["2016-08-30",31.0368,31.7187,31.0368,31.6345,107800.0],["2016-08-31",31.5756,32.7709,31.3988,32.4847,418300.0],["2016-09-01",32.6699,34.6902,32.6699,34.6649,848800.0],["2016-09-02",34.9596,36.197,34.707,35.3889,522200.0],["2016-09-06",35.3299,35.3552,32.7288,33.6211,587100.0],["2016-09-07",33.5285,34.5723,33.5033,34.3198,382700.0],["2016-09-08",34.0925,34.143,33.6043,33.6632,215100.0],["2016-09-09",33.2507,33.3938,32.1396,32.148,278600.0],["2016-09-12",32.148,32.8972,31.786,32.8382,305700.0],["2016-09-13",32.6194,32.8635,32.3669,32.6362,275200.0],["2016-09-14",32.5941,32.5941,31.7944,31.9038,238500.0],["2016-09-15",31.9039,32.2322,31.3904,31.9628,337200.0],["2016-09-16",31.9123,31.9796,31.4325,31.887,457600.0],["2016-09-19",32.1648,32.7204,32.1564,32.3669,188500.0],["2016-09-20",32.4594,33.0487,32.3332,32.6194,219000.0],["2016-09-21",32.9477,33.3265,32.6615,33.217,161900.0],["2016-09-22",33.5033,33.9662,33.4359,33.9326,163400.0],["2016-09-23",33.6969,34.0252,33.5201,33.7221,151500.0],["2016-09-26",33.5117,33.9662,33.4191,33.7221,164300.0],["2016-09-27",33.5538,33.7979,33.3096,33.3349,214800.0],["2016-09-28",33.3602,33.5622,32.9898,33.5369,243800.0],["2016-09-29",33.4696,34.0252,33.2844,33.3097,127100.0],["2016-09-30",33.4864,33.7305,33.1581,33.5706,221000.0],["2016-10-03",33.377,34.1262,32.9224,33.9326,389900.0],["2016-10-04",33.9494,34.3619,33.8063,34.0168,158500.0],["2016-10-05",34.2188,34.6649,34.0252,34.143,148400.0],["2016-10-06",34.0336,34.1599,33.6716,34.1346,205300.0],["2016-10-07",34.1346,34.1514,33.4022,33.5117,281500.0],["2016-10-10",33.5454,34.303,33.5454,34.1346,167600.0],["2016-10-11",34.1935,34.3114,33.8316,34.1009,223000.0],["2016-10-12",34.1514,34.7154,34.0673,34.5639,133000.0],["2016-10-13",34.2861,34.4208,33.8063,34.1851,185200.0],["2016-10-14",34.4797,34.5387,33.7221,33.7305,135500.0],["2016-10-17",33.6885,34.0673,33.6464,33.7474,76600.0],["2016-10-18",34.0083,34.1599,33.638,33.9915,94900.0],["2016-10-19",34.042,34.3956,33.7221,34.1683,97100.0],["2016-10-20",34.0504,34.4208,33.941,34.2188,96900.0],["2016-10-21",33.8147,34.3451,33.6885,34.202,78800.0],["2016-10-24",34.3535,34.9596,34.3282,34.8249,127000.0],["2016-10-25",34.7407,34.8165,33.6969,33.7895,148700.0],["2016-10-26",33.6885,33.8736,33.1665,33.3265,162800.0],["2016-10-27",33.4949,33.4949,32.8214,33.1413,104800.0],["2016-10-28",33.0403,33.4191,32.7962,33.1245,100700.0],["2016-10-31",33.1245,33.68,32.9813,33.6211,141600.0],["2016-11-01",33.6043,33.7811,33.0655,33.2086,164700.0],["2016-11-02",33.2002,33.8568,32.9982,33.4443,217000.0],["2016-11-03",33.5622,34.2356,33.3181,33.7305,182800.0],["2016-11-04",33.7726,34.0925,33.4612,33.5033,191700.0],["2016-11-07",33.7305,35.3552,33.3686,35.0606,430100.0],["2016-11-08",28.9212,29.8345,24.3462,29.5047,2328200.0],["2016-11-09",28.5406,29.7584,27.9571,28.8366,811200.0],["2016-11-10",29.1157,31.289,28.7351,29.8175,534100.0],["2016-11-11",29.8852,31.0607,29.6484,30.8493,373600.0],["2016-11-14",31.1621,33.1494,31.1621,33.0226,420900.0],["2016-11-15",32.8957,33.0395,32.2446,32.7858,214100.0],["2016-11-16",32.8027,32.9803,32.5997,32.6336,360600.0],["2016-11-17",32.6336,32.9888,31.2805,31.2975,380900.0],["2016-11-18",31.3905,31.8302,31.1452,31.7541,405700.0],["2016-11-21",31.8048,32.1093,31.3989,31.5258,207100.0],["2016-11-22",31.678,32.456,31.5511,32.4306,196100.0],["2016-11-23",32.4391,32.938,32.3968,32.9126,163300.0],["2016-11-25",32.8365,33.3608,32.6167,33.3101,123000.0],["2016-11-28",33.1663,33.2763,32.4898,32.9718,203900.0],["2016-11-29",33.0987,33.3185,32.1515,32.2868,171600.0],["2016-11-30",32.5405,32.5405,31.7203,31.8048,184700.0],["2016-12-01",32.0501,32.0501,30.7139,31.0691,388400.0],["2016-12-02",31.1706,31.7541,31.0437,31.3651,289500.0],["2016-12-05",31.7118,32.3038,31.4243,31.6188,244300.0],["2016-12-06",31.6103,31.9824,31.4243,31.6019,325100.0],["2016-12-07",31.4581,32.9549,31.3651,32.8534,446800.0],["2016-12-08",32.9803,33.8175,32.752,33.6822,372100.0],["2016-12-09",33.8259,34.0458,33.124,33.2001,186600.0],["2016-12-12",33.2171,33.3355,31.9232,32.0839,294600.0],["2016-12-13",32.1346,32.9803,31.957,32.752,159800.0],["2016-12-14",32.6251,32.7942,31.585,31.6695,176300.0],["2016-12-15",31.3228,32.4391,31.1875,32.0501,270600.0],["2016-12-16",32.1769,32.4475,31.5258,31.7203,1988100.0],["2016-12-19",31.8894,32.0247,30.9338,31.0268,229400.0],["2016-12-20",30.9592,31.4412,30.8323,31.2129,272500.0],["2016-12-21",31.2382,31.2382,30.7562,30.8323,170000.0],["2016-12-22",30.7985,30.8662,30.2319,30.3926,135200.0],["2016-12-23",30.6548,30.7393,30.2658,30.3334,104800.0],["2016-12-27",30.308,30.6378,30.1051,30.2488,113700.0],["2016-12-28",30.2742,30.5279,29.8091,30.0036,116200.0],["2016-12-29",30.1643,30.4095,29.8852,30.1643,94600.0],["2016-12-30",30.1135,30.2319,29.7076,29.9275,106300.0],["2017-01-03",30.3249,30.807,29.6822,30.511,265700.0],["2017-01-04",30.3334,30.8746,30.3334,30.604,235300.0],["2017-01-05",31.0945,31.1621,29.8514,30.2235,183400.0],["2017-01-06",30.4095,30.8239,30.0459,30.6801,165600.0],["2017-01-09",31.0945,31.3228,30.1896,30.2742,152500.0],["2017-01-10",30.2827,30.6125,30.0459,30.2657,128800.0],["2017-01-11",30.2658,30.7985,30.0205,30.6632,187600.0],["2017-01-12",30.4602,30.4602,29.6061,30.012,150200.0],["2017-01-13",30.0459,30.7816,30.0459,30.5956,109900.0],["2017-01-17",30.2319,30.7309,30.0459,30.1474,159200.0],["2017-01-18",30.3588,30.3588,29.733,30.1981,168500.0],["2017-01-19",30.4433,30.6547,30.1389,30.4602,241500.0],["2017-01-20",30.4433,30.9592,30.4433,30.8746,218400.0],["2017-01-23",30.8662,30.9423,29.6653,30.0628,276900.0],["2017-01-24",30.0628,30.9084,29.9951,30.7562,152100.0],["2017-01-25",30.9507,31.4835,30.7901,31.2213,149600.0],["2017-01-26",31.0691,31.5596,30.604,31.0353,123800.0],["2017-01-27",31.196,31.196,30.5279,31.0776,109500.0],["2017-01-30",30.807,30.807,29.7076,30.1305,262300.0],["2017-01-31",29.9106,30.2488,29.64,30.1558,156900.0],["2017-02-01",30.0966,30.3503,29.2341,29.5723,155100.0],["2017-02-02",29.3694,29.4455,28.8282,29.0227,143900.0],["2017-02-03",29.3186,29.9444,29.0734,29.9444,261100.0],["2017-02-06",29.7922,30.0797,29.6907,29.8768,128300.0],["2017-02-07",29.9363,30.0298,29.4516,29.8597,126100.0],["2017-02-08",29.7577,29.7577,29.086,29.1541,135200.0],["2017-02-09",29.1286,30.4804,29.1286,30.1913,157100.0],["2017-02-10",30.5059,31.0671,30.1998,31.033,129700.0],["2017-02-13",31.0841,31.4327,31.016,31.3986,115800.0],["2017-02-14",31.3306,31.4837,30.965,30.9905,230500.0],["2017-02-15",30.9225,31.4412,30.829,31.0076,171700.0],["2017-02-16",31.0161,31.0161,30.2679,30.3529,159700.0],["2017-02-17",30.0638,31.0586,30.0468,30.6079,407400.0],["2017-02-21",30.642,31.3221,30.1573,31.0161,460400.0],["2017-02-22",29.8853,30.7525,26.9945,27.9893,1513600.0],["2017-02-23",28.1763,28.95,27.9723,28.0573,451600.0],["2017-02-24",27.4876,28.3804,27.3176,28.3804,489100.0],["2017-02-27",28.4824,29.2306,28.2188,29.1966,493700.0],["2017-02-28",29.2561,29.2561,28.5249,28.848,404300.0],["2017-03-01",29.4431,29.8768,28.916,29.6472,366800.0],["2017-03-02",29.6217,29.7577,29.0775,29.4176,207700.0],["2017-03-03",29.3666,29.3666,28.8735,28.9925,150800.0],["2017-03-06",28.8565,29.035,28.3038,28.6184,145600.0],["2017-03-07",28.6184,28.7205,27.8362,27.8702,200800.0],["2017-03-08",27.9468,27.9468,27.3516,27.3771,221700.0],["2017-03-09",27.2751,27.5557,26.9945,27.02,159400.0],["2017-03-10",27.1986,27.6237,27.122,27.5301,202800.0],["2017-03-13",27.5301,27.9042,27.5216,27.7597,223300.0],["2017-03-14",27.7002,27.9553,27.2241,27.6662,173300.0],["2017-03-15",27.7512,27.8702,27.3941,27.6152,245800.0],["2017-03-16",27.7512,27.7512,27.3516,27.5812,307500.0],["2017-03-17",27.4876,27.8617,27.3856,27.7427,634700.0],["2017-03-20",27.7257,27.7682,27.1986,27.2581,160800.0],["2017-03-21",27.3431,27.4111,26.2208,26.3653,395800.0],["2017-03-22",26.2973,26.3908,25.8892,26.3823,454300.0],["2017-03-23",26.3738,26.6034,26.0508,26.1443,211900.0],["2017-03-24",26.1613,26.4164,25.7872,26.0082,267800.0],["2017-03-27",25.5066,26.0678,25.5066,25.9827,224800.0],["2017-03-28",25.8892,26.6374,25.7872,26.5014,199400.0],["2017-03-29",26.5099,26.6374,26.3058,26.3738,139300.0],["2017-03-30",26.3909,26.8755,26.3823,26.833,137200.0],["2017-03-31",26.7564,27.1135,26.4674,27.003,227500.0],["2017-04-03",27.0115,27.2581,26.0338,26.1868,335700.0],["2017-04-04",26.2038,26.4844,26.1783,26.4334,227600.0],["2017-04-05",26.6374,27.1645,26.3823,26.969,375000.0],["2017-04-06",27.0965,27.139,26.5354,26.9605,214700.0],["2017-04-07",26.884,27.003,26.4844,26.5439,195800.0],["2017-04-10",26.4419,27.2751,26.2973,27.1986,170600.0],["2017-04-11",27.054,27.2241,26.7309,27.0795,178200.0],["2017-04-12",26.9945,26.9945,26.5694,26.5949,213900.0],["2017-04-13",26.4504,26.5949,26.1273,26.1358,146000.0],["2017-04-17",26.2378,26.4079,25.9062,26.3738,172400.0],["2017-04-18",26.1188,26.5099,25.9657,26.3908,111900.0],["2017-04-19",26.4504,26.901,26.4249,26.6034,165800.0],["2017-04-20",26.8075,27.2496,26.7139,27.2411,139300.0],["2017-04-21",27.2496,27.2496,26.7819,26.8585,168700.0],["2017-04-24",27.5046,27.5897,27.3006,27.5131,111000.0],["2017-04-25",27.6322,27.9553,27.5301,27.5301,126400.0],["2017-04-26",27.4451,27.9297,27.2836,27.6152,155200.0],["2017-04-27",27.6322,27.8957,27.4366,27.5727,121000.0],["2017-04-28",27.5642,27.5642,26.9265,26.952,124000.0],["2017-05-01",26.969,27.122,26.5609,26.7224,173400.0],["2017-05-02",26.867,27.1135,26.5524,26.918,186700.0],["2017-05-03",26.6799,26.901,26.1613,26.1698,269600.0],["2017-05-04",27.3431,29.1456,27.3091,28.0403,465800.0],["2017-05-05",28.0913,28.3123,27.6237,27.9297,181500.0],["2017-05-08",27.9297,27.9297,27.1645,27.2496,221100.0],["2017-05-09",27.2838,27.5831,27.2068,27.5233,251200.0],["2017-05-10",27.4377,27.6002,26.7278,26.745,167600.0],["2017-05-11",26.6166,26.6509,25.9923,26.1291,132200.0],["2017-05-12",25.9666,26.3344,25.8041,26.1206,183800.0],["2017-05-15",26.2232,26.5739,26.2232,26.3344,139900.0],["2017-05-16",26.343,26.343,25.616,25.6673,144900.0],["2017-05-17",25.6673,25.6673,24.1534,24.4613,324300.0],["2017-05-18",24.5896,25.0002,24.4442,24.8548,249300.0],["2017-05-19",24.9488,25.4107,24.8205,25.1798,204200.0],["2017-05-22",25.2995,25.6587,25.1883,25.6331,155400.0],["2017-05-23",25.7272,26.1206,25.3765,25.9324,173200.0],["2017-05-24",25.9324,26.0522,25.5818,25.6758,129300.0],["2017-05-25",25.8212,25.9666,25.462,25.787,149600.0],["2017-05-26",25.6758,25.8041,25.5304,25.6844,120300.0],["2017-05-30",25.6416,25.7699,25.385,25.4364,98600.0],["2017-05-31",25.4364,25.4364,24.658,25.0258,187900.0],["2017-06-01",25.0429,25.8554,25.0258,25.7956,223400.0],["2017-06-02",26.0351,26.745,25.8469,25.9752,219700.0],["2017-06-05",25.8725,26.0607,25.3081,25.864,186500.0],["2017-06-06",25.6331,25.9923,25.3765,25.8383,137000.0],["2017-06-07",25.8897,25.8897,25.4962,25.6245,174200.0],["2017-06-08",25.616,26.2232,25.5219,26.0008,97200.0],["2017-06-09",26.0949,26.4713,24.7008,25.9666,350800.0],["2017-06-12",26.018,26.9246,26.018,26.4199,134400.0],["2017-06-13",26.4713,26.8732,26.3002,26.6252,138500.0],["2017-06-14",26.6509,26.6509,25.864,26.0693,121000.0],["2017-06-15",25.6673,26.2232,25.4535,25.5818,139100.0],["2017-06-16",25.3337,25.8726,25.0002,25.8041,310100.0],["2017-06-19",25.9324,26.1377,25.4021,25.5219,175700.0],["2017-06-20",25.3936,25.3936,24.7094,24.735,170500.0],["2017-06-21",24.6666,24.6666,24.0935,24.0935,169000.0],["2017-06-22",24.1705,24.6666,24.008,24.4015,138100.0],["2017-06-23",24.4442,24.6666,24.0251,24.487,493200.0],["2017-06-26",24.4955,24.5383,24.0166,24.3501,259800.0],["2017-06-27",24.41,24.9831,24.2646,24.5554,273300.0],["2017-06-28",24.8205,25.3166,24.7778,25.2567,175500.0],["2017-06-29",25.3166,25.6245,25.1798,25.5133,188900.0],["2017-06-30",25.787,26.018,25.6074,25.6929,180000.0],["2017-07-03",25.8041,26.4456,25.5475,26.1634,157600.0],["2017-07-05",26.1548,26.2917,25.8127,25.9837,179100.0],["2017-07-06",25.7443,26.0778,25.4877,25.5475,169500.0],["2017-07-07",25.6587,25.9239,25.4278,25.8811,225400.0],["2017-07-10",25.7699,26.2745,25.7357,25.9837,215400.0],["2017-07-11",25.8811,25.9666,25.3508,25.5732,174400.0],["2017-07-12",25.71,26.0693,25.5989,25.8212,89300.0],["2017-07-13",25.8127,25.8469,25.1883,25.5304,140300.0],["2017-07-14",25.5732,25.9068,25.2311,25.7614,164600.0],["2017-07-17",25.8127,25.8127,25.4193,25.616,166400.0],["2017-07-18",25.5475,25.5989,25.1284,25.2824,107700.0],["2017-07-19",25.2824,25.864,25.2824,25.5732,167600.0],["2017-07-20",25.616,25.7272,25.3508,25.4791,100200.0],["2017-07-21",25.8383,25.9752,25.0771,25.3337,154000.0],["2017-07-24",25.214,25.3252,24.812,24.9745,165600.0],["2017-07-25",25.1883,25.8897,25.1883,25.864,174600.0],["2017-07-26",25.864,25.9239,25.2311,25.3252,216500.0],["2017-07-27",25.4535,25.4535,23.8626,24.2304,326600.0],["2017-07-28",24.1962,24.4186,24.008,24.2903,226800.0],["2017-07-31",24.3672,24.5041,23.9482,24.1192,253600.0],["2017-08-01",25.7128,25.7128,24.2743,25.2218,527200.0],["2017-08-02",25.3682,26.0315,25.1787,25.9368,236400.0],["2017-08-03",25.9023,26.1349,25.2821,25.575,178700.0],["2017-08-04",25.6611,26.2899,25.463,26.0746,134700.0],["2017-08-07",26.2124,26.4019,25.842,26.1866,195400.0],["2017-08-08",26.1952,26.7465,25.6008,25.8075,179200.0],["2017-08-09",25.6783,25.8592,25.3941,25.6697,175500.0],["2017-08-10",25.6353,25.7731,25.2907,25.3165,157600.0],["2017-08-11",25.1615,25.463,24.6188,25.2218,215400.0],["2017-08-14",25.4027,26.1607,25.084,25.9712,124500.0],["2017-08-15",26.0574,26.2986,25.9368,26.1177,179500.0],["2017-08-16",26.2296,26.4364,25.8506,25.9626,126000.0],["2017-08-17",25.7214,26.0315,25.2649,25.2821,119600.0],["2017-08-18",21.7762,21.9829,18.6321,19.6313,2296600.0],["2017-08-21",20.3377,20.4755,19.8208,20.3118,698100.0],["2017-08-22",20.3377,20.6822,20.0362,20.4841,525700.0],["2017-08-23",20.6047,20.7942,20.4755,20.6908,307100.0],["2017-08-24",20.8114,21.0354,20.2429,20.5099,404400.0],["2017-08-25",20.6305,21.1043,20.5788,20.8373,480300.0],["2017-08-28",20.9837,21.044,20.7253,20.8717,404500.0],["2017-08-29",20.889,21.3972,20.6736,21.2249,492400.0],["2017-08-30",21.2335,21.8796,21.1818,21.7848,264300.0],["2017-08-31",21.7417,22.293,21.7417,22.2241,301600.0],["2017-09-01",22.3017,22.7582,22.1208,22.4653,291400.0],["2017-09-05",22.3964,22.4825,22.0088,22.1897,259800.0],["2017-09-06",22.2672,22.6204,22.2586,22.4481,126400.0],["2017-09-07",22.5342,22.5945,22.3706,22.5084,265100.0],["2017-09-08",22.5084,22.5859,22.3275,22.4309,162700.0],["2017-09-11",22.5859,22.8702,22.2844,22.3964,222100.0],["2017-09-12",22.4395,22.629,22.3533,22.5859,236700.0],["2017-09-13",22.4998,22.6893,22.3878,22.4739,180700.0],["2017-09-14",22.4739,22.5515,22.2327,22.2672,324900.0],["2017-09-15",22.2672,22.5084,22.1121,22.3878,676000.0],["2017-09-18",22.4309,22.5515,22.1811,22.3189,225900.0],["2017-09-19",22.362,22.4653,22.2758,22.3964,198200.0],["2017-09-20",22.3792,22.8788,22.3792,22.6979,259200.0],["2017-09-21",23.7316,26.2555,23.7316,24.6963,787000.0],["2017-09-22",24.5155,24.5413,22.5773,22.6979,537700.0],["2017-09-25",22.6979,23.3526,22.6807,23.2406,320900.0],["2017-09-26",23.1975,24.3604,23.1114,24.102,264600.0],["2017-09-27",24.3259,24.7911,24.1795,24.6274,504900.0],["2017-09-28",24.6016,24.6274,24.3087,24.5671,170500.0],["2017-09-29",24.6877,24.705,24.2656,24.2743,199000.0],["2017-10-02",24.3776,25.1012,24.1795,25.0409,239300.0],["2017-10-03",25.0926,25.2993,24.7222,24.8945,191900.0],["2017-10-04",25.0237,25.0581,24.2053,24.3346,376900.0],["2017-10-05",24.3949,24.636,24.0417,24.1881,205200.0],["2017-10-06",24.1967,24.3001,23.6885,23.8694,185000.0],["2017-10-09",23.878,24.4465,23.5851,23.8263,308900.0],["2017-10-10",24.1278,24.2053,23.7833,23.9986,111800.0],["2017-10-11",23.9469,24.1278,23.7833,23.9039,117800.0],["2017-10-12",23.8349,24.0417,23.7316,23.9039,139600.0],["2017-10-13",24.0675,24.2312,23.7919,23.8091,145200.0],["2017-10-16",24.0675,24.0675,23.4129,23.499,216900.0],["2017-10-17",23.4732,23.5765,23.1028,23.2836,111000.0],["2017-10-18",23.4215,23.7574,23.275,23.4301,217200.0],["2017-10-19",23.3353,23.7057,23.2492,23.6627,127200.0],["2017-10-20",23.9986,23.9986,23.4387,23.5248,153900.0],["2017-10-23",23.4559,23.6024,23.0683,23.2233,159800.0],["2017-10-24",23.1544,23.3612,23.0597,23.2664,237700.0],["2017-10-25",23.2061,23.4301,22.8788,23.3956,141800.0],["2017-10-26",23.4215,23.8263,23.2233,23.5248,142100.0],["2017-10-27",23.4818,23.8349,23.275,23.8091,139000.0],["2017-10-30",23.7402,23.7402,23.1717,23.4129,166500.0],["2017-10-31",23.5335,23.6282,23.2061,23.4559,190600.0],["2017-11-01",23.7316,23.7316,23.008,23.3095,183500.0],["2017-11-02",23.5076,23.6024,22.9994,23.3353,209800.0],["2017-11-03",24.2656,25.6956,24.2656,24.8945,775200.0],["2017-11-06",25.2132,25.5233,24.7911,25.4802,503200.0],["2017-11-07",25.8334,26.1177,24.3776,24.5671,431800.0],["2017-11-08",24.81,24.8187,23.7517,24.3503,278100.0],["2017-11-09",24.2375,24.8447,24.1768,24.4283,245000.0],["2017-11-10",24.3329,24.3329,23.7604,23.8298,342500.0],["2017-11-13",23.691,23.9339,23.4134,23.4481,328200.0],["2017-11-14",23.3353,23.5609,23.1271,23.4134,406100.0],["2017-11-15",23.049,23.7083,23.0317,23.6823,293800.0],["2017-11-16",23.8558,24.2635,23.7517,24.09,404500.0],["2017-11-17",23.9599,23.9599,23.5522,23.8037,210300.0],["2017-11-20",24.0033,24.0293,23.6129,23.9859,117100.0],["2017-11-21",24.116,24.2635,23.9078,23.9772,201200.0],["2017-11-22",24.0206,24.411,24.0206,24.2809,133800.0],["2017-11-24",24.3242,24.3503,24.064,24.3416,87800.0],["2017-11-27",24.2982,24.5411,23.7691,23.8905,151700.0],["2017-11-28",23.8471,24.4023,23.6389,24.3416,147900.0],["2017-11-29",24.3503,25.452,24.3329,25.3305,211700.0],["2017-11-30",25.5127,25.8597,25.0182,25.3045,265700.0],["2017-12-01",25.4086,25.4086,24.1768,25.2871,230100.0],["2017-12-04",25.6428,26.1807,25.4433,25.4867,342800.0],["2017-12-05",25.504,25.504,24.6886,24.7059,179600.0],["2017-12-06",24.7146,24.8968,24.4283,24.732,125500.0],["2017-12-07",24.7146,25.157,24.5585,24.8708,239400.0],["2017-12-08",25.131,25.157,24.6365,24.7406,179400.0],["2017-12-11",24.7059,24.9575,24.4891,24.8447,302500.0],["2017-12-12",24.8447,25.1744,24.2982,24.3329,157300.0],["2017-12-13",24.437,24.8447,24.2895,24.5585,161700.0],["2017-12-14",24.5411,24.7753,24.0553,24.2895,267000.0],["2017-12-15",24.3763,25.131,24.3589,24.9922,686800.0],["2017-12-18",25.3305,25.8163,25.157,25.6862,197000.0],["2017-12-19",25.6862,26.1546,25.5561,25.6602,215400.0],["2017-12-20",25.7209,26.1373,25.6688,25.9638,174100.0],["2017-12-21",26.0419,26.4582,25.7816,26.224,154600.0],["2017-12-22",26.2414,26.4843,25.9811,26.3108,119700.0],["2017-12-26",26.3021,26.571,26.1026,26.2761,125600.0],["2017-12-27",26.3108,26.545,26.1199,26.4582,274300.0],["2017-12-28",26.3715,26.5103,26.172,26.3108,201900.0],["2017-12-29",26.4235,26.4322,25.8423,25.8857,129800.0],["2018-01-02",26.1113,26.8226,26.0072,26.7619,240000.0],["2018-01-03",26.7966,26.7966,25.4867,25.5474,292000.0],["2018-01-04",25.8163,26.0679,25.5214,25.8944,143700.0],["2018-01-05",26.0072,26.2327,25.2958,25.5387,235300.0],["2018-01-08",25.6255,26.3195,25.4259,26.2674,382700.0],["2018-01-09",26.5276,26.9961,26.3715,26.7098,157800.0],["2018-01-10",26.6925,26.9787,26.3802,26.7185,94800.0],["2018-01-11",26.7705,27.638,26.7705,27.5426,128800.0],["2018-01-12",27.7074,27.7074,27.3257,27.4992,133100.0],["2018-01-16",27.638,27.8983,26.7705,26.8573,156600.0],["2018-01-17",26.9874,26.9874,26.3281,26.7272,156700.0],["2018-01-18",26.5884,26.7705,26.2847,26.5537,115700.0],["2018-01-19",26.4843,26.9961,26.4409,26.8226,159400.0],["2018-01-22",26.8833,27.1869,26.3802,26.8573,162100.0],["2018-01-23",26.6664,27.0655,26.6317,27.0395,142100.0],["2018-01-24",27.0481,27.3171,26.9267,27.1349,356700.0],["2018-01-25",27.1349,27.2997,26.4669,26.944,172100.0],["2018-01-26",27.1436,27.3778,26.571,27.0655,226500.0],["2018-01-29",29.6159,34.9769,29.6159,32.6868,1555100.0],["2018-01-30",32.5133,32.5133,29.9455,30.4747,692300.0],["2018-01-31",30.7436,30.9605,29.4077,29.6766,577400.0],["2018-02-01",29.5465,30.492,29.4944,30.1971,251800.0],["2018-02-02",30.1537,30.3359,29.7894,29.8501,250100.0],["2018-02-05",29.772,31.0819,29.5465,29.7547,375100.0],["2018-02-06",29.0607,30.8217,28.7397,30.7002,496300.0],["2018-02-07",30.7002,31.4069,30.6043,31.0754,322400.0],["2018-02-08",31.2673,31.7035,29.8627,29.9325,282200.0],["2018-02-09",30.2379,30.3426,29.0339,30.0285,271300.0],["2018-02-12",30.1332,30.4996,29.6882,30.1942,291900.0],["2018-02-13",29.9325,30.5868,29.8278,30.4211,180300.0],["2018-02-14",30.2728,31.3807,30.0547,31.3371,367300.0],["2018-02-15",31.3458,31.3894,30.2466,30.8922,199700.0],["2018-02-16",30.7351,31.1888,30.4123,30.4472,234300.0],["2018-02-20",30.5345,31.0928,29.9587,30.0023,365100.0],["2018-02-21",26.5388,28.1964,24.9685,25.9979,946700.0],["2018-02-22",25.8932,26.1026,25.5966,25.8758,517500.0],["2018-02-23",25.8234,26.2073,25.649,25.9194,301000.0],["2018-02-26",25.9369,26.4778,25.649,26.3556,402600.0],["2018-02-27",26.2335,26.6261,25.2913,25.2913,435600.0],["2018-02-28",25.3174,25.3174,24.5933,24.8638,354500.0],["2018-03-01",24.8638,25.3,24.445,25.0121,445700.0],["2018-03-02",24.9423,25.1342,24.4538,25.0208,430900.0],["2018-03-05",24.89,25.3349,24.6893,25.0296,198400.0],["2018-03-06",25.1081,25.6141,25.0296,25.4396,189600.0],["2018-03-07",25.2651,25.7013,25.1866,25.4483,178800.0],["2018-03-08",25.4483,25.6926,25.143,25.4832,203200.0],["2018-03-09",25.7013,26.2684,25.5007,26.1899,199300.0],["2018-03-12",26.1899,26.6522,26.1462,26.5301,283400.0],["2018-03-13",26.6348,26.8267,26.1811,26.2509,239000.0],["2018-03-14",26.3905,26.6348,26.0416,26.3294,252300.0],["2018-03-15",26.469,26.5824,25.6926,25.806,219100.0],["2018-03-16",25.8583,26.6435,25.8583,26.5214,467200.0],["2018-03-19",26.5301,26.8355,26.1899,26.7482,306800.0],["2018-03-20",26.7046,27.0274,26.3469,26.3731,270100.0],["2018-03-21",26.3556,26.7133,26.3469,26.3556,161100.0],["2018-03-22",26.1462,26.2073,25.3,25.3262,343900.0],["2018-03-23",25.3349,25.4483,24.6719,24.7155,256000.0],["2018-03-26",25.0906,25.2128,24.4974,25.1255,229200.0],["2018-03-27",25.1604,25.1691,24.3752,24.5148,113700.0],["2018-03-28",24.5585,24.8638,24.3752,24.5933,155600.0],["2018-03-29",24.7417,25.3698,24.7417,24.9859,281900.0],["2018-04-02",24.8289,25.3087,24.192,24.4887,211200.0],["2018-04-03",24.541,25.0383,24.4189,24.9685,132600.0],["2018-04-04",24.5061,25.0296,24.3316,24.9598,115800.0],["2018-04-05",25.1779,25.5356,24.9161,25.4658,134600.0],["2018-04-06",25.3611,25.5268,24.2531,24.6282,161100.0],["2018-04-09",24.7591,24.8202,24.2357,24.2967,142900.0],["2018-04-10",24.4625,24.794,24.3142,24.637,132300.0],["2018-04-11",24.4276,24.7678,24.4276,24.7504,104800.0],["2018-04-12",24.8725,25.2477,24.7853,25.1342,91900.0],["2018-04-13",25.2738,25.2738,24.8289,25.0296,130000.0],["2018-04-16",25.2564,25.9456,25.0644,25.806,150200.0],["2018-04-17",26.0328,26.0328,25.4134,25.6053,113000.0],["2018-04-18",25.5879,26.408,25.5879,26.059,144900.0],["2018-04-19",25.8758,26.0154,25.5356,25.7013,106500.0],["2018-04-20",25.5704,25.8409,25.3174,25.4047,95500.0],["2018-04-23",25.5181,25.71,25.3,25.457,181800.0],["2018-04-24",25.6839,25.9543,24.8114,25.1517,152600.0],["2018-04-25",25.1779,25.2651,24.6631,25.1081,142100.0],["2018-04-26",25.143,25.963,25.1081,25.4221,329500.0],["2018-04-27",25.5094,25.7886,25.0819,25.5356,118400.0],["2018-04-30",25.6228,25.7973,25.4309,25.5007,160000.0],["2018-05-01",25.4483,25.7886,25.0819,25.7013,221800.0],["2018-05-02",27.0448,27.0972,25.7275,26.9925,391600.0],["2018-05-03",26.9838,27.0361,26.2771,26.7657,185200.0],["2018-05-04",26.7046,27.4461,26.6086,27.2455,160600.0],["2018-05-07",27.4374,28.3534,27.0884,27.9609,257400.0],["2018-05-08",28.0307,28.5279,27.9696,28.3622,152400.0],["2018-05-09",28.4061,28.9415,28.3095,28.7572,194300.0],["2018-05-10",28.8625,29.2049,28.6782,29.0469,135800.0],["2018-05-11",29.161,29.7754,29.0118,29.5736,116500.0],["2018-05-14",29.5999,29.8545,29.4946,29.5209,123500.0],["2018-05-15",29.2839,29.5736,29.0995,29.2049,192700.0],["2018-05-16",29.2839,29.8106,29.1522,29.556,206500.0],["2018-05-17",29.4946,30.0564,29.4682,29.5648,166800.0],["2018-05-18",29.7052,29.9335,29.6438,29.7842,124500.0],["2018-05-21",30.0212,30.7147,30.0212,30.6796,128300.0],["2018-05-22",30.7235,30.8727,30.2231,30.267,91700.0],["2018-05-23",30.1705,30.4602,29.8281,30.3811,137000.0],["2018-05-24",30.2407,30.6533,30.109,30.5216,88000.0],["2018-05-25",30.5216,30.6533,30.3548,30.4338,108500.0],["2018-05-29",30.1968,30.4777,29.7316,29.8984,233200.0],["2018-05-30",30.1002,30.8639,30.0739,30.7059,176400.0],["2018-05-31",30.8113,30.8639,29.8808,30.0564,157100.0],["2018-06-01",30.3197,30.5304,29.7842,30.1002,277000.0],["2018-06-04",30.2846,31.3292,30.1003,31.1361,336900.0],["2018-06-05",31.1624,31.4257,30.8113,31.3994,169900.0],["2018-06-06",31.4784,31.7066,31.101,31.5925,343400.0],["2018-06-07",31.8559,32.1719,31.3029,31.5223,166700.0],["2018-06-08",31.5574,31.8734,31.4082,31.575,176400.0],["2018-06-11",31.5223,32.5669,31.5223,32.3387,238800.0],["2018-06-12",32.2246,32.5406,31.9173,32.4791,293300.0],["2018-06-13",32.4264,33.2428,32.3562,33.1463,362700.0],["2018-06-14",33.0848,33.5852,33.0497,33.5413,301500.0],["2018-06-15",32.9531,34.1382,32.7074,34.0329,379400.0],["2018-06-18",33.8836,34.8843,33.1989,34.2348,469800.0],["2018-06-19",33.9012,34.1294,33.5588,33.7081,238400.0],["2018-06-20",33.8046,34.1733,33.5501,34.0592,171300.0],["2018-06-21",34.1119,34.6034,33.8134,34.1996,198400.0],["2018-06-22",34.4454,34.5947,33.8222,34.1645,279300.0],["2018-06-25",34.1382,34.1382,32.9707,33.234,203500.0],["2018-06-26",33.2077,33.2165,32.76,32.8039,218000.0],["2018-06-27",33.0409,33.1287,32.3826,32.8039,193600.0],["2018-06-28",32.7951,33.5149,32.6371,33.4886,155300.0],["2018-06-29",33.5237,33.9275,33.4798,33.6905,145500.0],["2018-07-02",33.313,34.4191,33.313,34.4103,190300.0],["2018-07-03",34.5069,34.7614,34.305,34.3489,79000.0],["2018-07-05",34.5859,34.6912,33.8397,34.0943,222700.0],["2018-07-06",33.9714,34.542,33.9714,34.2084,204900.0],["2018-07-09",34.2348,34.4367,34.0768,34.2962,649800.0],["2018-07-10",34.4015,34.4805,33.8661,33.9977,197100.0],["2018-07-11",33.6378,33.6993,33.1463,33.3394,297000.0],["2018-07-12",33.3569,33.3569,32.681,32.9883,153300.0],["2018-07-13",33.0058,33.4623,32.7951,32.9005,149300.0],["2018-07-16",33.0497,33.2604,32.1192,32.2772,143800.0],["2018-07-17",32.1631,32.523,31.891,32.128,188600.0],["2018-07-18",32.1368,32.5055,32.0139,32.4352,184700.0],["2018-07-19",32.3211,32.4703,32.0578,32.3211,215100.0],["2018-07-20",32.3035,32.3123,31.9875,32.1719,134800.0],["2018-07-23",32.128,32.3913,32.0402,32.049,130100.0],["2018-07-24",32.2684,32.2948,31.2677,31.4082,152900.0],["2018-07-25",31.3555,31.6276,31.1273,31.4257,278800.0],["2018-07-26",31.4433,31.5925,31.1448,31.3819,196300.0],["2018-07-27",31.417,31.4608,30.8288,30.9956,115500.0],["2018-07-30",30.9693,31.3204,30.741,30.7762,146700.0],["2018-07-31",30.8113,31.6715,30.7762,31.6013,362200.0],["2018-08-01",31.9015,32.652,31.3541,31.7249,310900.0],["2018-08-02",31.6366,31.9986,31.5925,31.9103,187000.0],["2018-08-03",32.0693,32.3253,31.3452,31.4954,177600.0],["2018-08-06",31.5307,31.8574,31.4512,31.8485,135800.0],["2018-08-07",31.9545,31.9545,31.7602,31.8397,127000.0],["2018-08-08",31.8397,31.9457,31.3894,31.4689,162000.0],["2018-08-09",31.4777,32.1134,31.3982,31.875,214600.0],["2018-08-10",31.7867,31.9545,31.3982,31.7073,127900.0],["2018-08-13",31.6984,31.8044,31.2746,31.4865,173400.0],["2018-08-14",31.5395,32.2459,31.5042,31.9192,79300.0],["2018-08-15",31.7337,31.8839,31.2216,31.5395,83200.0],["2018-08-16",31.7073,32.0163,31.6366,31.7514,73300.0],["2018-08-17",31.6631,32.0604,31.5572,31.9633,121200.0],["2018-08-20",32.2194,32.9258,32.0251,32.8021,296900.0],["2018-08-21",32.9611,33.4644,32.8904,33.0935,188500.0],["2018-08-22",33.0229,33.0229,32.1929,32.2989,135300.0],["2018-08-23",32.2547,32.5373,31.8662,32.1841,227300.0],["2018-08-24",32.2017,32.5814,32.1487,32.2459,96700.0],["2018-08-27",32.2547,33.0229,32.2547,32.3783,156100.0],["2018-08-28",32.5991,32.8286,32.449,32.5373,100400.0],["2018-08-29",32.6874,32.6874,32.2106,32.4048,108800.0],["2018-08-30",32.3077,32.8375,32.1399,32.7933,143300.0],["2018-08-31",32.6079,33.0582,32.4578,32.9876,176700.0],["2018-09-04",32.9346,33.2436,32.5814,32.7757,165000.0],["2018-09-05",32.6697,32.8816,32.4666,32.6874,128000.0],["2018-09-06",33.1377,33.3849,32.6167,32.6344,144000.0],["2018-09-07",32.5637,32.5637,31.8044,31.9898,106600.0],["2018-09-10",32.0516,32.5902,32.0516,32.3695,89700.0],["2018-09-11",32.4225,32.652,32.0958,32.4401,148100.0],["2018-09-12",32.3695,32.8816,32.0781,32.3253,227700.0],["2018-09-13",32.3871,32.7315,32.2724,32.6962,144200.0],["2018-09-14",32.6697,33.5438,32.6697,33.2348,285300.0],["2018-09-17",33.2613,33.2613,32.5372,32.6874,127500.0],["2018-09-18",32.8021,33.3849,32.6432,33.3319,128600.0],["2018-09-19",33.3319,33.7911,33.2524,33.5527,216300.0],["2018-09-20",33.7028,34.0295,33.5438,33.9677,163000.0],["2018-09-21",34.2679,34.4621,34.0383,34.259,493900.0],["2018-09-24",34.1266,34.3915,33.535,33.9588,131500.0],["2018-09-25",33.9588,34.3562,33.6145,34.056,199800.0],["2018-09-26",34.1442,34.4533,33.844,33.9941,271500.0],["2018-09-27",34.1001,34.5239,33.9765,34.365,92700.0],["2018-09-28",33.7557,35.3892,33.7028,35.0007,360800.0],["2018-10-01",35.1685,35.4069,34.9389,35.1155,223800.0],["2018-10-02",35.089,35.2568,34.5857,34.9124,533400.0],["2018-10-03",35.089,35.8484,35.0272,35.5746,362200.0],["2018-10-04",35.5747,35.8395,35.2744,35.504,234200.0],["2018-10-05",35.4863,35.6718,34.6475,35.1243,365000.0],["2018-10-08",35.2038,35.3716,34.6829,35.0714,252300.0],["2018-10-09",34.8771,35.2126,34.6122,34.8153,211200.0],["2018-10-10",34.674,34.8418,33.4644,33.6586,327900.0],["2018-10-11",33.4732,34.0913,33.1553,33.3672,293400.0],["2018-10-12",34.0383,34.0383,32.6167,33.2789,201100.0],["2018-10-15",33.1465,33.8264,32.9876,33.067,326100.0],["2018-10-16",33.3319,34.003,32.9169,33.7204,271300.0],["2018-10-17",33.6586,34.0383,33.0582,33.2083,249400.0],["2018-10-18",33.1023,33.2613,32.0163,32.1399,157400.0],["2018-10-19",32.1311,32.652,31.7249,31.8662,192400.0],["2018-10-22",31.9545,32.4401,31.5218,32.0516,425700.0],["2018-10-23",31.6455,31.9633,30.7801,31.3806,138500.0],["2018-10-24",31.4689,31.5925,28.9524,29.0407,268200.0],["2018-10-25",29.3056,29.9678,29.2703,29.7559,301400.0],["2018-10-26",29.4027,29.9148,28.9348,29.6764,125400.0],["2018-10-29",30.0473,30.7537,29.4645,29.8883,207900.0],["2018-10-30",30.0649,30.8243,29.959,30.5329,221100.0],["2018-10-31",31.0009,31.2216,30.7272,30.9744,229300.0],["2018-11-01",31.1245,31.5836,30.8155,31.4512,139800.0],["2018-11-02",31.5483,32.0163,31.2658,31.6984,221300.0],["2018-11-05",31.7779,32.4578,31.4777,32.1399,289500.0],["2018-11-06",33.4379,37.0492,33.4379,36.228,474200.0],["2018-11-07",36.5742,36.7339,35.0654,36.0683,349700.0],["2018-11-08",35.9618,36.3434,35.6423,36.2458,201800.0],["2018-11-09",36.086,36.3789,35.4914,35.9085,260800.0],["2018-11-12",35.9707,36.1482,34.9057,34.9678,153700.0],["2018-11-13",35.0388,35.5713,34.808,34.8347,151400.0],["2018-11-14",35.0033,35.8109,34.6572,35.447,195600.0],["2018-11-15",35.2429,36.1925,34.9412,36.0949,182400.0],["2018-11-16",35.8287,36.654,35.7665,36.5475,199000.0],["2018-11-19",36.4943,36.6629,35.6955,36.2103,127300.0],["2018-11-20",34.169,34.4885,33.246,33.2638,238700.0],["2018-11-21",33.2993,34.4708,33.2993,34.4175,222800.0],["2018-11-23",33.8584,34.7104,33.8229,34.2933,52800.0],["2018-11-26",34.666,35.8464,34.5151,35.7222,316500.0],["2018-11-27",35.4115,35.7665,34.7903,35.0033,119000.0],["2018-11-28",35.0388,35.6157,34.3199,34.9412,458900.0],["2018-11-29",34.737,35.4559,34.3554,34.6927,136800.0],["2018-11-30",34.4619,35.1542,34.2667,34.9234,225000.0],["2018-12-03",35.3228,35.9085,34.9145,35.4382,194900.0],["2018-12-04",35.1719,35.3938,33.2726,33.5034,289500.0],["2018-12-06",33.1218,33.4413,32.1899,33.3436,304600.0],["2018-12-07",33.6543,34.1158,31.8526,32.11,263500.0],["2018-12-10",31.9769,32.3851,31.542,32.2076,209200.0],["2018-12-11",32.7756,32.9709,31.7816,31.9236,141200.0],["2018-12-12",32.2875,32.9265,31.7994,32.4739,140700.0],["2018-12-13",32.4828,32.4828,30.7876,31.1515,146600.0],["2018-12-14",30.6989,31.3556,30.5125,30.6989,236800.0],["2018-12-17",30.5303,31.1249,30.0776,30.264,190700.0],["2018-12-18",30.6101,31.1604,29.6782,29.7049,221800.0],["2018-12-19",29.625,30.477,28.9061,29.1724,195700.0],["2018-12-20",28.9594,29.4919,28.1783,28.3913,176000.0],["2018-12-21",28.4712,28.7375,27.6103,27.7346,1417100.0],["2018-12-24",27.5482,28.3381,27.1577,27.4417,105400.0],["2018-12-26",27.4506,28.986,27.3263,28.8884,193200.0],["2018-12-27",28.2937,28.8529,27.3086,28.5334,265900.0],["2018-12-28",28.6221,29.3232,28.2139,28.6221,218000.0],["2018-12-31",28.9327,28.9327,28.0275,28.418,187200.0],["2019-01-02",27.9298,29.1812,27.9298,28.6221,155900.0],["2019-01-03",28.3381,28.6487,27.8677,27.9742,114800.0],["2019-01-04",28.4535,29.27,28.2937,28.8706,138100.0],["2019-01-07",28.8262,29.4564,28.8262,29.3765,151300.0],["2019-01-08",29.7492,30.0244,29.2345,29.9889,187100.0],["2019-01-09",30.2374,30.3172,29.6339,29.9179,107400.0],["2019-01-10",29.6605,29.9267,29.3232,29.7847,99100.0],["2019-01-11",29.6161,29.7315,29.3232,29.554,92000.0],["2019-01-14",29.2345,29.6871,29.0304,29.2079,110300.0],["2019-01-15",29.0836,29.2522,28.844,29.2345,127600.0],["2019-01-16",29.2611,29.554,28.844,29.057,113400.0],["2019-01-17",28.8972,29.98,28.8884,29.8202,148100.0],["2019-01-18",30.0954,30.6101,30.0421,30.477,171000.0],["2019-01-22",30.1309,30.2817,29.4209,29.8291,137800.0],["2019-01-23",30.0066,30.0066,29.2434,29.6072,110100.0],["2019-01-24",29.6161,30.0332,29.3854,29.6339,72600.0],["2019-01-25",29.909,30.4415,29.5274,29.6161,115500.0],["2019-01-28",29.1901,29.5096,28.8884,29.341,100200.0],["2019-01-29",29.341,29.7492,29.1457,29.5984,124800.0],["2019-01-30",30.0155,30.0155,29.2079,29.8469,109900.0],["2019-01-31",29.7936,30.2374,29.625,29.7404,183500.0],["2019-02-01",29.8824,30.1131,29.6516,29.8469,95900.0],["2019-02-04",29.7936,29.8202,29.2966,29.5806,111400.0],["2019-02-05",29.6605,30.0865,29.5185,29.6782,134000.0],["2019-02-06",29.5532,29.7854,29.3389,29.5621,113000.0],["2019-02-07",29.2406,29.5532,28.8655,29.0173,121300.0],["2019-02-08",28.8834,29.0709,28.276,28.6154,110500.0],["2019-02-11",28.8298,29.062,28.4993,29.0352,191900.0],["2019-02-12",29.2942,29.9462,29.2942,29.8747,152000.0],["2019-02-13",29.9819,30.6249,29.9819,30.4552,139600.0],["2019-02-14",30.4374,31.1519,30.2677,30.875,238200.0],["2019-02-15",31.0894,31.3484,30.7321,31.0804,219600.0],["2019-02-19",30.9375,31.5984,30.9375,31.2233,218600.0],["2019-02-20",31.1072,32.0003,31.1072,31.9646,227900.0],["2019-02-21",31.8842,31.9735,31.3752,31.5627,148800.0],["2019-02-22",30.0087,31.0804,29.062,31.0626,370100.0],["2019-02-25",31.8306,33.8759,31.652,33.7955,345200.0],["2019-02-26",33.7062,33.7598,32.7059,32.956,174400.0],["2019-02-27",32.7327,32.7327,32.1343,32.5005,130000.0],["2019-02-28",32.3755,32.4558,32.0897,32.2504,147300.0],["2019-03-01",32.5094,32.6434,32.179,32.438,195300.0],["2019-03-04",32.4022,32.5005,31.8842,32.1075,147800.0],["2019-03-05",32.0629,32.2861,31.8128,31.9289,219600.0],["2019-03-06",31.8932,32.1879,31.3037,31.3216,269300.0],["2019-03-07",31.268,31.3573,30.8125,31.1072,204200.0],["2019-03-08",30.8572,31.6967,30.7768,31.3841,282300.0],["2019-03-11",31.6074,32.3397,31.4377,32.3308,158200.0],["2019-03-12",32.2772,32.8131,31.8932,32.5273,181600.0],["2019-03-13",32.7238,33.1703,32.4916,32.5005,158300.0],["2019-03-14",32.5094,32.7416,32.1611,32.5987,133600.0],["2019-03-15",32.6523,32.947,32.5273,32.5898,698100.0],["2019-03-18",32.697,33.1703,32.4469,32.6702,209500.0],["2019-03-19",32.7952,32.7952,32.0003,32.1522,143000.0],["2019-03-20",32.0807,32.4916,31.6342,31.9021,171800.0],["2019-03-21",31.7145,32.6255,31.7145,32.3576,167300.0],["2019-03-22",32.2415,32.4201,31.3841,31.5091,415800.0],["2019-03-25",31.3394,31.6877,31.1965,31.2858,276000.0],["2019-03-26",31.5627,32.2593,31.3751,32.1164,151100.0],["2019-03-27",32.1164,32.6344,31.92,32.4112,103600.0],["2019-03-28",32.5005,32.8577,32.2147,32.4826,137300.0],["2019-03-29",32.7506,32.8399,32.0003,32.2325,360500.0],["2019-04-01",32.5719,33.2418,32.5362,33.2418,130600.0],["2019-04-02",33.2418,33.2418,32.8131,33.0274,153900.0],["2019-04-03",33.3311,33.4025,32.8131,32.956,133400.0],["2019-04-04",33.0006,33.5722,32.947,33.5365,118300.0],["2019-04-05",33.599,34.2689,33.599,33.992,151100.0],["2019-04-08",33.8759,33.8759,33.5544,33.6973,76100.0],["2019-04-09",33.5454,33.7776,33.2596,33.5097,163000.0],["2019-04-10",33.4918,34.2331,33.4383,34.1081,162100.0],["2019-04-11",34.1617,34.769,34.0902,34.7243,122400.0],["2019-04-12",34.8315,35.3585,34.8315,35.2781,147300.0],["2019-04-15",35.4299,35.6175,35.1441,35.3852,125800.0],["2019-04-16",35.4567,35.6442,35.2959,35.421,92300.0],["2019-04-17",35.5907,35.5907,35.1888,35.4656,95900.0],["2019-04-18",35.4299,35.68,35.0012,35.0995,80800.0],["2019-04-22",35.153,35.3317,34.6618,34.8762,84100.0],["2019-04-23",34.894,35.2691,34.635,35.0905,85800.0],["2019-04-24",35.0548,35.3317,34.8226,35.0459,141600.0],["2019-04-25",34.8315,34.8315,33.3936,34.0009,91500.0],["2019-04-26",33.9027,34.0902,33.7419,33.8044,76600.0],["2019-04-29",33.9473,34.3671,33.4918,34.1795,114400.0],["2019-04-30",34.3135,35.4031,34.1617,35.3763,251800.0],["2019-05-01",35.6442,35.6442,34.1795,34.51,474200.0],["2019-05-02",34.5189,35.2781,34.4653,34.6082,135100.0],["2019-05-03",34.8851,35.9747,34.8404,35.8675,105100.0],["2019-05-06",35.2156,35.7246,34.9387,35.3317,141600.0],["2019-05-07",34.9744,35.5817,33.9741,34.3939,142400.0],["2019-05-08",34.5106,35.0135,34.1604,34.2143,119300.0],["2019-05-09",33.46,35.5074,32.7146,34.8249,272800.0],["2019-05-10",34.5735,34.6723,33.6396,34.6633,133300.0],["2019-05-13",33.9,34.4478,33.5138,34.1424,156700.0],["2019-05-14",34.2143,35.1482,33.9,34.8519,178500.0],["2019-05-15",34.4657,35.4356,34.4657,35.0225,99600.0],["2019-05-16",35.0764,35.9385,35.0764,35.9205,108700.0],["2019-05-17",35.5164,36.0013,35.256,35.5883,158800.0],["2019-05-20",35.3368,35.9834,35.2201,35.6331,118200.0],["2019-05-21",35.8577,35.8577,35.0494,35.1931,119400.0],["2019-05-22",35.0854,35.0854,33.9449,34.0796,132900.0],["2019-05-23",33.6126,33.9628,32.4811,32.7236,185400.0],["2019-05-24",32.8224,33.1457,32.7595,33.011,70400.0],["2019-05-28",33.0558,33.1187,31.7896,31.9064,145200.0],["2019-05-29",31.4933,31.7986,31.2598,31.61,95900.0],["2019-05-30",31.7537,32.0321,31.3317,31.8884,147500.0],["2019-05-31",31.3406,31.4215,30.6133,30.73,126500.0],["2019-06-03",30.7749,31.3317,30.6402,31.0353,106500.0],["2019-06-04",31.3945,32.1129,30.9635,32.0321,120900.0],["2019-06-05",32.095,32.4901,31.7178,32.1668,76300.0],["2019-06-06",32.1758,32.2297,30.8647,31.5741,122400.0],["2019-06-07",31.5921,32.7146,31.5831,32.2477,105200.0],["2019-06-10",32.3464,33.1816,32.3464,33.0289,76100.0],["2019-06-11",33.2265,33.2265,32.3554,32.6697,82700.0],["2019-06-12",32.4452,32.9301,32.4452,32.8942,61800.0],["2019-06-13",33.1995,33.6845,33.1097,33.6575,77000.0],["2019-06-14",33.4869,33.6306,32.7685,32.8673,186600.0],["2019-06-17",33.1457,34.1155,32.8583,33.7473,113400.0],["2019-06-18",33.8641,34.5016,33.7563,34.3849,140200.0],["2019-06-19",34.322,34.4298,33.6396,33.7563,93900.0],["2019-06-20",34.358,34.5286,33.5408,33.8371,84900.0],["2019-06-21",33.6306,33.7473,33.0918,33.2624,189400.0],["2019-06-24",33.3253,33.5408,32.4901,32.6338,98300.0],["2019-06-25",32.5619,33.5138,32.553,33.1995,127600.0],["2019-06-26",33.3702,33.9628,33.0648,33.7024,118300.0],["2019-06-27",33.8012,34.7262,33.8012,34.7262,124800.0],["2019-06-28",34.7351,35.1662,34.5286,34.8878,830900.0],["2019-07-01",35.4715,35.6421,34.8429,35.247,136800.0],["2019-07-02",35.1123,35.1482,33.6665,34.2143,135500.0],["2019-07-03",34.349,34.7262,33.9718,34.4478,46100.0],["2019-07-05",34.2951,34.7351,33.9,34.6184,55000.0],["2019-07-08",34.4478,34.6004,34.1335,34.322,67100.0],["2019-07-09",34.1784,34.3221,33.7922,33.9898,114600.0],["2019-07-10",34.2143,34.2143,33.7204,33.8461,80800.0],["2019-07-11",33.873,34.0975,33.6575,34.0347,103600.0],["2019-07-12",34.2412,34.2592,33.7743,33.8551,339200.0],["2019-07-15",33.9269,34.5106,33.8102,34.5017,95500.0],["2019-07-16",34.8249,35.7499,34.6184,35.5703,134000.0],["2019-07-17",35.3189,35.3189,34.7531,35.1123,94200.0],["2019-07-18",35.1482,35.6331,35.0225,35.5344,85800.0],["2019-07-19",35.6062,36.2618,35.5523,35.5883,136100.0],["2019-07-22",35.696,36.0552,35.4176,35.6331,84400.0],["2019-07-23",35.7499,36.3246,35.687,36.1809,113700.0],["2019-07-24",35.8846,36.9981,35.8846,36.8006,119000.0],["2019-07-25",37.1149,37.1149,35.696,35.9115,107700.0],["2019-07-26",35.9834,36.603,35.9744,36.5491,89500.0],["2019-07-29",36.3605,36.5671,36.136,36.4683,76200.0],["2019-07-30",36.145,37.8243,35.9834,37.6986,218800.0],["2019-07-31",37.7166,38.0597,36.868,36.9312,298000.0],["2019-08-01",37.1028,37.1028,35.1528,35.5591,180700.0],["2019-08-02",35.4056,35.6494,34.7376,35.0896,114800.0],["2019-08-05",34.3133,34.3945,32.7335,33.1668,137800.0],["2019-08-06",33.4015,33.9161,32.8599,33.573,116000.0],["2019-08-07",32.9682,33.2571,32.4446,32.9863,192500.0],["2019-08-08",31.1446,33.0855,30.4134,32.5349,266700.0],["2019-08-09",32.5349,33.0224,32.2821,32.3453,204000.0],["2019-08-12",32.0655,32.5259,32.0655,32.237,94000.0],["2019-08-13",32.0203,33.3113,32.0203,32.6613,136700.0],["2019-08-14",32.2099,32.5349,31.4245,31.5057,264400.0],["2019-08-15",31.7314,31.9752,31.3433,31.8217,191900.0],["2019-08-16",32.0384,32.9411,32.0384,32.4807,126500.0],["2019-08-19",33.0314,33.573,32.8689,32.914,94600.0],["2019-08-20",32.6432,33.1397,32.4356,32.905,160100.0],["2019-08-21",33.3293,33.3564,32.7786,33.23,122900.0],["2019-08-22",33.4105,33.6543,32.9682,33.23,95500.0],["2019-08-23",33.3744,33.4557,31.271,31.3703,208900.0],["2019-08-26",31.8578,31.9662,31.3523,31.7946,77300.0],["2019-08-27",32.0655,32.3543,31.0905,31.1447,107800.0],["2019-08-28",31.0002,31.9662,31.0002,31.6412,112200.0],["2019-08-29",32.0384,32.3724,31.9932,32.1828,74900.0],["2019-08-30",32.255,32.2641,31.5148,32.0745,104300.0],["2019-09-03",31.578,31.8398,30.937,31.7134,211300.0],["2019-09-04",32.1828,32.3634,31.912,32.3543,89100.0],["2019-09-05",32.7786,34.1869,32.6613,33.6182,196600.0],["2019-09-06",33.8529,34.3855,33.6272,34.0244,252200.0],["2019-09-09",34.223,34.5661,33.4918,34.0334,224000.0],["2019-09-10",34.1418,34.9813,33.7987,34.6744,207300.0],["2019-09-11",34.9091,36.507,34.9091,36.3535,125300.0],["2019-09-12",36.3445,36.9854,35.7306,36.4799,143000.0],["2019-09-13",36.85,37.166,36.516,36.8319,124100.0],["2019-09-16",36.7778,37.0486,36.4979,36.8049,225700.0],["2019-09-17",36.7146,36.7146,36.1097,36.6514,227800.0],["2019-09-18",36.5521,36.5521,35.6494,35.8931,150500.0],["2019-09-19",35.9202,36.1007,35.1799,35.207,137100.0],["2019-09-20",35.2431,35.3785,34.557,34.7737,368000.0],["2019-09-23",34.4938,34.9994,34.2862,34.6022,96100.0],["2019-09-24",34.7376,34.8549,34.1237,34.2049,155800.0],["2019-09-25",34.1869,35.0355,34.1869,34.7195,151100.0],["2019-09-26",34.6112,34.6924,34.1779,34.3223,73900.0],["2019-09-27",34.3765,34.6924,34.0425,34.0515,169100.0],["2019-09-30",34.0334,34.2952,33.8439,33.8619,131500.0],["2019-10-01",33.8619,34.1688,31.9752,32.2731,189900.0],["2019-10-02",31.93,32.0564,31.2259,31.7134,276500.0],["2019-10-03",31.578,31.7946,30.9009,31.6141,235700.0],["2019-10-04",31.8398,32.6432,31.8037,32.6251,175600.0],["2019-10-07",32.4266,33.1758,32.2731,33.0946,187500.0],["2019-10-08",32.562,32.6161,32.2009,32.246,70200.0],["2019-10-09",32.6974,32.6974,32.1738,32.4717,60300.0],["2019-10-10",32.6071,33.0133,32.5259,32.8057,145200.0],["2019-10-11",33.5189,33.6904,33.1758,33.2119,259400.0],["2019-10-14",33.0224,33.4828,32.6071,33.1397,124500.0],["2019-10-15",33.2661,33.6814,33.0494,33.4647,133600.0],["2019-10-16",33.4828,34.1147,33.4286,33.7265,104900.0],["2019-10-17",33.9522,34.53,33.9522,34.4668,145600.0],["2019-10-18",34.2501,34.53,33.7987,34.232,88300.0],["2019-10-21",34.6924,35.216,34.6202,34.8098,125100.0],["2019-10-22",34.7015,35.1438,34.4216,34.9633,89400.0],["2019-10-23",34.9091,35.5591,34.8369,35.541,80900.0],["2019-10-24",35.7757,35.7757,34.3765,34.5841,77100.0],["2019-10-25",34.6202,35.3244,34.3855,35.1799,140100.0],["2019-10-28",35.532,36.1007,35.4056,35.7757,115900.0],["2019-10-29",35.4959,36.0556,35.3966,36.0466,146500.0],["2019-10-30",35.866,35.866,34.6022,34.864,92600.0],["2019-10-31",34.8279,34.8279,33.6182,34.4668,203300.0],["2019-11-01",34.7015,35.0716,34.557,35.0535,141800.0],["2019-11-04",35.523,36.7778,35.523,36.7146,238600.0],["2019-11-05",36.8319,38.0507,36.0736,36.2181,171700.0],["2019-11-06",36.1908,36.1908,35.4737,35.7188,117600.0],["2019-11-07",36.1727,36.8081,35.9367,36.1636,214700.0],["2019-11-08",36.563,36.563,33.9851,34.9836,293300.0],["2019-11-11",34.6023,35.501,34.4208,35.4919,184900.0],["2019-11-12",35.6734,36.0365,35.3467,35.5191,157400.0],["2019-11-13",35.156,35.156,33.5766,33.5857,159500.0],["2019-11-14",33.3678,33.9034,33.0592,33.1591,134000.0],["2019-11-15",33.4858,33.6946,33.1772,33.2135,105000.0],["2019-11-18",32.9957,33.8126,32.7415,33.7854,145000.0],["2019-11-19",33.7763,34.2665,33.5675,34.0849,96800.0],["2019-11-20",33.8671,34.3119,33.6311,33.6402,153400.0],["2019-11-21",33.6492,33.7037,33.2317,33.4132,99700.0],["2019-11-22",33.5221,33.8398,33.268,33.6765,115800.0],["2019-11-25",34.0214,34.8837,33.9215,34.802,135100.0],["2019-11-26",34.6568,35.038,34.2029,34.7113,178600.0],["2019-11-27",34.8202,35.029,34.2665,34.5479,109200.0],["2019-11-29",34.4299,34.7203,34.0668,34.2574,64200.0],["2019-12-02",34.33,34.4026,33.6492,33.6674,131400.0],["2019-12-03",33.268,33.3951,32.7778,33.2498,101300.0],["2019-12-04",33.3951,34.2846,33.3951,33.4677,117900.0],["2019-12-05",33.74,33.8035,33.2498,33.4677,134300.0],["2019-12-06",33.9669,34.4026,33.9669,34.1031,126900.0],["2019-12-09",33.9397,34.212,33.6583,33.8943,113500.0],["2019-12-10",33.858,34.0759,33.5403,33.622,110700.0],["2019-12-11",33.6674,33.8852,33.4041,33.6402,121300.0],["2019-12-12",33.5312,34.6205,33.4132,33.9579,203400.0],["2019-12-13",34.0577,34.2483,33.6311,33.8398,135900.0],["2019-12-16",34.4752,36.209,34.4752,35.8731,290300.0],["2019-12-17",35.8187,35.9458,35.3013,35.6371,162600.0],["2019-12-18",35.7642,36.0456,35.265,35.9639,93800.0],["2019-12-19",35.8913,36.7446,35.8913,36.6538,103400.0],["2019-12-20",36.8444,37.498,36.8444,37.0895,1131600.0],["2019-12-23",37.0623,37.3527,36.8263,37.1803,121500.0],["2019-12-24",37.1439,37.1439,36.6992,36.9806,46500.0],["2019-12-26",36.9896,37.2529,36.8081,37.1893,84300.0],["2019-12-27",37.3164,37.4798,37.153,37.3073,126300.0],["2019-12-30",37.2256,37.9791,36.8898,37.5978,148100.0],["2019-12-31",37.4163,37.7067,36.9806,37.035,147800.0],["2020-01-02",37.38,37.38,36.3724,36.5902,130900.0],["2020-01-03",35.8459,36.3361,35.8459,36.0638,194000.0],["2020-01-06",35.6916,35.7551,35.3376,35.6734,119000.0],["2020-01-07",35.4284,35.5917,34.9927,35.3376,109600.0],["2020-01-08",35.392,35.7279,35.2377,35.2559,85100.0],["2020-01-09",35.501,35.501,34.7839,34.92,98500.0],["2020-01-10",34.7748,35.1924,34.6568,34.8474,84500.0],["2020-01-13",34.8656,35.4374,34.8202,35.3648,76800.0],["2020-01-14",35.2196,35.855,35.0743,35.5282,85600.0],["2020-01-15",35.3285,35.9367,35.3285,35.7461,120000.0],["2020-01-16",36.1818,36.7627,35.8187,36.3905,177900.0],["2020-01-17",36.5267,36.8535,36.1545,36.3724,121300.0],["2020-01-21",36.1455,36.2453,35.3285,35.6734,154900.0],["2020-01-22",35.7279,35.8368,35.1197,35.7007,178800.0],["2020-01-23",35.4284,35.9912,34.8111,35.7733,272800.0],["2020-01-24",36.0274,36.1001,35.038,35.5827,171600.0],["2020-01-27",34.6568,35.4828,34.4208,35.147,199200.0],["2020-01-28",35.5191,35.6644,34.9019,35.0017,191000.0],["2020-01-29",35.1651,35.5282,34.6296,34.6477,171800.0],["2020-01-30",34.1212,34.4934,32.8867,33.5857,200400.0],["2020-01-31",33.2498,33.3043,32.3784,32.687,226600.0],["2020-02-03",32.9049,33.0955,32.4601,32.8504,202200.0],["2020-02-04",33.3406,33.5766,32.9049,32.9957,106100.0],["2020-02-05",33.3336,33.9272,33.2696,33.8724,95800.0],["2020-02-06",33.9728,33.9728,33.3062,33.5071,79400.0],["2020-02-07",33.2331,33.3062,32.7126,33.1509,71300.0],["2020-02-10",33.0687,33.5071,32.9774,33.3427,105300.0],["2020-02-11",33.6258,34.1372,33.434,33.5436,89200.0],["2020-02-12",33.8815,33.9454,33.498,33.5436,112200.0],["2020-02-13",33.3062,33.4614,32.9683,33.1509,128900.0],["2020-02-14",33.2879,33.7263,33.1235,33.2879,120500.0],["2020-02-18",33.2331,33.7719,33.2331,33.7719,78400.0],["2020-02-19",33.8815,34.6669,33.7628,34.6121,83200.0],["2020-02-20",34.3564,34.9774,34.3564,34.6943,84600.0],["2020-02-21",34.7034,34.9591,34.2286,34.6304,117200.0],["2020-02-24",33.4888,33.982,33.297,33.8815,144600.0],["2020-02-25",33.8906,33.8906,32.7582,33.3062,271500.0],["2020-02-26",31.0505,31.297,29.2422,29.8084,792500.0],["2020-02-27",29.8176,30.7491,28.7765,30.329,372800.0],["2020-02-28",29.4797,30.4842,29.224,30.329,364900.0],["2020-03-02",30.4294,30.4934,29.5893,30.329,147800.0],["2020-03-03",30.2559,30.7856,29.5527,29.9363,246600.0],["2020-03-04",30.4751,30.9226,29.6349,30.9226,180000.0],["2020-03-05",30.1829,30.5847,29.1966,29.7262,208600.0],["2020-03-06",28.7856,30.4112,28.6303,29.5345,194600.0],["2020-03-09",27.8084,28.7582,27.7628,28.1828,269500.0],["2020-03-10",28.8221,28.9865,27.4979,28.95,249600.0],["2020-03-11",28.1098,28.7125,27.0961,27.3427,286000.0],["2020-03-12",25.7993,26.402,24.0732,24.0915,389100.0],["2020-03-13",25.4705,28.7399,24.1189,28.7399,267700.0],["2020-03-16",23.7445,27.6349,23.7445,26.1189,328300.0],["2020-03-17",26.7034,29.3609,24.9865,28.8039,412900.0],["2020-03-18",27.3701,30.5573,26.7308,30.4294,364000.0],["2020-03-19",30.539,34.3564,29.9363,31.6806,395400.0],["2020-03-20",31.918,32.0824,27.4888,28.2285,358600.0],["2020-03-23",28.5755,28.5755,25.2331,26.3107,254300.0],["2020-03-24",27.571,29.4431,27.1691,28.402,280600.0],["2020-03-25",28.0824,29.6806,26.95,27.6897,288500.0],["2020-03-26",27.9911,29.6623,27.9911,29.5527,309600.0],["2020-03-27",28.1737,28.4386,27.0139,27.3153,233300.0],["2020-03-30",27.8815,27.8815,26.8221,27.3609,262100.0],["2020-03-31",27.2148,28.2102,26.9043,27.9637,369200.0],["2020-04-01",26.7399,27.3975,25.3792,25.6166,190300.0],["2020-04-02",25.2787,26.9043,25.1326,26.9043,219900.0],["2020-04-03",26.4933,26.9408,25.1691,25.7993,205900.0],["2020-04-06",24.9499,26.6212,24.9499,26.055,255000.0],["2020-04-07",26.055,26.4111,24.9591,25.1965,246900.0],["2020-04-08",25.5801,26.6395,25.1783,26.2011,207800.0],["2020-04-09",26.7216,27.0778,26.0732,26.7399,250500.0],["2020-04-13",26.6121,26.6121,25.5892,26.128,141400.0],["2020-04-14",26.8769,26.9408,26.1189,26.5481,164600.0],["2020-04-15",25.5984,25.5984,24.7582,24.886,240300.0],["2020-04-16",24.7856,25.297,23.7993,24.5573,256900.0],["2020-04-17",25.1691,25.6623,24.9134,25.5162,292500.0],["2020-04-20",25.1235,25.3244,24.2011,24.6486,192500.0],["2020-04-21",24.0184,24.5207,23.8632,24.2467,109900.0],["2020-04-22",24.8769,24.9591,24.2924,24.3472,177700.0],["2020-04-23",24.4568,25.2057,24.3289,24.9317,331300.0],["2020-04-24",24.8586,26.2924,24.7673,26.055,239400.0],["2020-04-27",26.5025,29.1874,26.4294,28.3564,256700.0],["2020-04-28",29.2787,29.2787,27.8815,28.1737,210300.0],["2020-04-29",29.4249,29.644,28.2285,29.3792,272300.0],["2020-04-30",28.6669,28.8678,27.5344,27.6166,209300.0],["2020-05-01",27.1235,27.3883,26.2742,26.8586,257700.0],["2020-05-04",26.4203,26.749,26.1828,26.5481,276200.0],["2020-05-05",27.3792,27.5162,25.8358,25.9454,244200.0],["2020-05-06",27.1879,27.1879,23.6721,24.8501,365600.0],["2020-05-07",24.9422,25.4116,24.4636,24.9698,164200.0],["2020-05-08",25.4576,25.9638,25.3287,25.8902,166200.0],["2020-05-11",25.4024,25.8626,25.2183,25.384,265100.0],["2020-05-12",25.3932,25.5128,24.1599,24.2059,233400.0],["2020-05-13",23.939,23.9482,22.8437,23.0278,240700.0],["2020-05-14",22.5952,23.0922,21.8589,23.037,194700.0],["2020-05-15",23.0002,23.3591,22.7885,22.9358,648600.0],["2020-05-18",23.9482,25.2643,23.9206,25.0894,280900.0],["2020-05-19",24.9882,24.9882,24.077,24.077,134800.0],["2020-05-20",24.5188,24.933,24.3347,24.5372,215000.0],["2020-05-21",24.436,24.8225,24.2335,24.5556,174000.0],["2020-05-22",24.7213,24.8133,23.8745,24.4176,162600.0],["2020-05-26",25.1815,26.4056,25.1815,26.1755,268700.0],["2020-05-27",26.9026,28.0899,26.8197,27.961,209000.0],["2020-05-28",28.458,28.458,26.424,26.5805,247700.0],["2020-05-29",26.1203,26.6817,25.8441,26.2951,250400.0],["2020-06-01",26.4792,27.013,26.2307,26.6541,267900.0],["2020-06-02",26.9854,27.4088,26.6357,27.2891,172700.0],["2020-06-03",27.9426,28.817,27.9242,28.0162,179300.0],["2020-06-04",27.7769,29.5164,27.6297,29.2956,283300.0],["2020-06-05",30.7037,31.6057,30.6025,31.0719,321500.0],["2020-06-08",31.7346,31.9094,30.8786,31.0627,261400.0],["2020-06-09",30.4736,31.5321,30.1331,31.1363,226400.0],["2020-06-10",30.8234,30.8234,29.2864,29.2864,186700.0],["2020-06-11",27.8137,28.0807,26.7553,26.7737,245300.0],["2020-06-12",27.961,28.412,26.8658,27.3444,191900.0],["2020-06-15",26.3964,27.7309,26.2951,27.464,149800.0],["2020-06-16",28.8354,28.8354,27.4548,27.7953,161200.0],["2020-06-17",27.7493,27.9794,27.2155,27.6665,147100.0],["2020-06-18",27.1051,27.9518,27.1051,27.6021,95300.0],["2020-06-19",28.007,28.007,26.9486,27.0406,379400.0],["2020-06-22",26.7461,26.7461,25.9822,26.424,198700.0],["2020-06-23",26.8474,27.0498,26.4608,26.9026,136200.0],["2020-06-24",26.4976,26.4976,25.4392,25.6233,201000.0],["2020-06-25",25.3379,25.927,24.8593,25.8718,195100.0],["2020-06-26",25.8718,25.8718,24.9146,25.2827,323100.0],["2020-06-29",25.8073,26.9302,25.6969,26.921,222200.0],["2020-06-30",26.7093,27.2615,26.4976,26.7829,287500.0],["2020-07-01",27.0867,27.5284,25.927,26.3043,209400.0],["2020-07-02",26.967,27.0406,26.1019,26.1571,132000.0],["2020-07-06",26.8934,26.8934,26.0466,26.4884,173500.0],["2020-07-07",26.3227,26.6541,26.065,26.3504,149100.0],["2020-07-08",26.1571,26.4792,25.3379,25.9178,159400.0],["2020-07-09",25.7889,25.7889,25.1355,25.1815,172000.0],["2020-07-10",31.2836,35.416,30.2067,33.5845,2593400.0],["2020-07-13",34.4865,34.9006,31.9554,32.7194,588400.0],["2020-07-14",32.6825,33.7133,32.6825,33.6489,203600.0],["2020-07-15",33.9711,34.9099,33.4833,34.4681,278100.0],["2020-07-16",34.3208,34.4405,33.198,34.192,268900.0],["2020-07-17",34.4036,35.1215,34.4036,34.9006,370700.0],["2020-07-20",34.5049,35.1676,33.3728,33.4833,186600.0],["2020-07-21",33.6673,34.5785,33.29,34.192,178300.0],["2020-07-22",33.7226,34.3208,32.9494,33.0599,143600.0],["2020-07-23",32.9034,33.4096,32.747,33.3728,272900.0],["2020-07-24",33.0783,33.244,32.2684,32.388,190500.0],["2020-07-27",32.1855,33.4557,32.0107,33.3636,206200.0],["2020-07-28",33.0047,33.3544,32.6825,32.7194,187500.0],["2020-07-29",32.7194,33.6489,32.7194,33.6305,162200.0],["2020-07-30",33.1611,33.5845,33.0691,33.2348,179900.0],["2020-07-31",33.1703,33.5293,32.4617,33.5201,284700.0],["2020-08-03",33.833,33.833,32.6917,33.3912,219000.0],["2020-08-04",33.6029,33.6029,32.8574,33.1795,341300.0],["2020-08-05",33.6242,35.0136,33.3092,34.8005,340900.0],["2020-08-06",35.1988,38.1907,34.8191,35.5138,325300.0],["2020-08-07",35.1803,36.1437,34.4671,36.0232,230300.0],["2020-08-10",36.0788,37.4868,36.0788,36.9032,239900.0],["2020-08-11",37.4682,38.2649,37.0885,37.4497,295800.0],["2020-08-12",37.9777,38.4131,37.2367,37.5609,171700.0],["2020-08-13",37.2459,37.5979,36.7828,37.0885,127300.0],["2020-08-14",36.6531,37.5146,36.4493,37.1718,214300.0],["2020-08-17",37.1533,37.9684,36.894,37.4497,191900.0],["2020-08-18",37.3571,37.7832,36.9032,37.0329,146300.0],["2020-08-19",36.931,37.8851,36.8939,37.4868,290200.0],["2020-08-20",37.0144,37.8573,36.8754,37.5238,165700.0],["2020-08-21",37.3756,38.1074,37.2182,37.496,657200.0],["2020-08-24",37.8388,38.7836,37.5609,38.7373,204500.0],["2020-08-25",38.904,38.9781,37.8666,38.1074,142200.0],["2020-08-26",37.9036,38.0611,37.5238,37.8017,145300.0],["2020-08-27",37.8573,38.3945,37.4497,37.672,108000.0],["2020-08-28",37.9962,37.9962,37.3478,37.7832,131800.0],["2020-08-31",37.7739,37.9684,37.107,37.1163,171700.0],["2020-09-01",37.2737,38.1537,37.0051,37.8295,131700.0],["2020-09-02",37.6535,38.515,37.6535,38.3667,210600.0],["2020-09-03",38.4038,38.5983,37.0236,37.144,185100.0],["2020-09-04",37.9499,38.3112,36.5512,37.3015,167300.0],["2020-09-08",37.0236,37.0236,36.0695,36.1066,199400.0],["2020-09-09",36.3474,36.5697,35.7453,36.1251,211500.0],["2020-09-10",36.1807,36.3567,35.7083,35.7639,183100.0],["2020-09-11",35.7824,36.3752,35.5323,35.9028,167700.0],["2020-09-14",36.1529,36.4864,35.7546,36.1807,124200.0],["2020-09-15",36.2919,36.5512,35.8843,36.2178,155200.0],["2020-09-16",36.2363,37.4775,36.2363,37.2181,260300.0],["2020-09-17",36.6531,38.552,36.5512,38.3112,332200.0],["2020-09-18",38.7836,39.4598,38.3204,38.6724,722600.0],["2020-09-21",37.9036,37.9129,34.8932,35.1433,306400.0],["2020-09-22",35.2174,35.4212,34.43,35.1896,196300.0],["2020-09-23",35.1896,35.7917,34.254,34.4393,328900.0],["2020-09-24",34.6523,35.486,34.0688,35.0136,176700.0],["2020-09-25",34.7172,35.5045,34.7172,35.31,116900.0],["2020-09-28",35.6805,36.8198,35.6805,36.6716,182600.0],["2020-09-29",36.4771,37.1718,36.3567,36.8199,172800.0],["2020-09-30",37.1255,38.0888,36.6994,37.1348,215600.0],["2020-10-01",37.1626,37.459,36.7365,36.9403,200000.0],["2020-10-02",36.0788,38.1074,35.7917,37.7924,179300.0],["2020-10-05",38.0055,39.432,37.7924,39.1078,170900.0],["2020-10-06",39.7191,41.7847,39.4134,40.6083,288400.0],["2020-10-07",41.0344,41.8681,40.7658,41.3679,249800.0],["2020-10-08",41.9422,41.9422,40.1637,41.2104,245900.0],["2020-10-09",45.6751,48.8893,45.6751,47.5833,460100.0],["2020-10-12",48.1205,49.0376,46.7311,47.2776,330900.0],["2020-10-13",46.7404,46.7959,45.3602,46.268,200500.0],["2020-10-14",46.3328,47.361,46.268,46.6755,126500.0],["2020-10-15",46.2124,47.8797,45.5825,47.6389,194800.0],["2020-10-16",47.3332,47.3795,46.4347,46.7311,118400.0],["2020-10-19",46.8515,47.0182,46.0549,46.129,120600.0],["2020-10-20",46.3976,47.4999,46.3421,47.0924,123400.0],["2020-10-21",46.9164,47.1294,45.9345,45.9993,112300.0],["2020-10-22",46.1012,47.3147,45.9067,47.3054,130000.0],["2020-10-23",47.4721,48.4725,47.1942,48.4169,161800.0],["2020-10-26",47.8334,48.1483,47.4721,48.0649,160800.0],["2020-10-27",47.889,48.491,47.222,47.7963,200600.0],["2020-10-28",46.6292,47.4814,46.4069,47.1016,232000.0],["2020-10-29",46.694,49.6118,46.4439,49.2876,234100.0],["2020-10-30",48.7134,49.7508,47.8241,48.1205,237800.0],["2020-11-02",48.4633,48.9079,47.4351,48.3058,308500.0],["2020-11-03",52.085,54.0395,50.8531,53.3263,496000.0],["2020-11-04",52.5852,53.0021,50.1213,50.3529,185600.0],["2020-11-05",50.0657,52.0758,49.8619,52.0017,339600.0],["2020-11-06",52.4555,52.6778,51.4644,51.4922,140900.0],["2020-11-09",55.679,57.1425,53.7523,54.4656,385400.0],["2020-11-10",55.3304,56.1766,53.9355,55.0328,401100.0],["2020-11-11",55.07,55.1165,52.894,54.2052,269300.0],["2020-11-12",53.3776,53.9355,51.2016,52.1036,291100.0],["2020-11-13",52.6336,53.3218,52.4941,53.2381,218600.0],["2020-11-16",54.54,54.54,53.4892,54.075,540300.0],["2020-11-17",53.4985,54.0843,52.5499,53.9541,316100.0],["2020-11-18",54.4284,55.9906,54.168,54.2052,169300.0],["2020-11-19",54.1029,54.447,52.3826,53.9355,118200.0],["2020-11-20",53.4892,54.5121,53.2567,54.2889,197700.0],["2020-11-23",54.2982,55.7861,53.889,55.3304,204900.0],["2020-11-24",55.907,57.6552,55.907,57.1531,267300.0],["2020-11-25",56.5765,56.7067,55.4234,55.6094,119600.0],["2020-11-27",55.4885,55.4885,54.4842,54.6795,58900.0],["2020-11-30",54.5028,55.0979,53.4427,54.0564,177400.0],["2020-12-01",54.7818,55.1816,54.1308,54.4656,178600.0],["2020-12-02",54.2517,54.3819,53.5078,53.9262,211000.0],["2020-12-03",53.7309,55.3862,53.7309,54.5865,172800.0],["2020-12-04",54.9956,55.0979,53.8239,54.1215,420600.0],["2020-12-07",54.0285,54.0285,52.1687,52.9963,281800.0],["2020-12-08",52.5406,53.8146,52.0106,53.2939,224800.0],["2020-12-09",53.9541,55.442,53.5729,54.6981,277500.0],["2020-12-10",54.2424,55.163,53.9262,54.9491,157700.0],["2020-12-11",54.6144,54.8375,53.2009,53.8983,132400.0],["2020-12-14",54.7167,54.8841,52.5127,52.8568,210200.0],["2020-12-15",53.4334,54.0936,52.4012,53.9169,130800.0],["2020-12-16",53.8332,54.354,53.2009,54.0471,185600.0],["2020-12-17",54.2052,55.4606,53.6007,55.1816,243200.0],["2020-12-18",55.1258,55.4234,53.3497,54.1494,1548200.0],["2020-12-21",53.0056,53.6844,52.7359,53.2939,176900.0],["2020-12-22",53.3404,53.359,51.992,52.0571,186800.0],["2020-12-23",52.0757,53.4055,51.7409,52.987,139100.0],["2020-12-24",53.3869,53.4055,52.4384,53.2474,58700.0],["2020-12-28",53.6658,53.7123,52.5592,52.7638,129900.0],["2020-12-29",53.1172,53.2567,51.527,51.8432,110800.0],["2020-12-30",51.7967,52.6336,51.6107,52.3454,92400.0],["2020-12-31",52.4012,54.5214,52.4012,52.9777,189500.0],["2021-01-04",53.2381,53.9169,51.8246,52.7173,212800.0],["2021-01-05",53.4706,54.8933,52.9498,54.2145,166900.0],["2021-01-06",54.8655,58.3992,54.8469,57.8319,424000.0],["2021-01-07",58.5293,60.4822,58.1388,58.5107,256200.0],["2021-01-08",58.5851,58.9199,57.0136,57.2275,229700.0],["2021-01-11",57.2274,58.8548,57.2274,58.4642,177100.0],["2021-01-12",64.3135,65.1318,60.5845,61.5795,366600.0],["2021-01-13",61.1517,61.9608,59.1431,60.2311,272700.0],["2021-01-14",60.7333,63.4207,60.445,62.2118,244000.0],["2021-01-15",61.2354,62.0166,59.5151,60.4822,265600.0],["2021-01-19",61.3656,62.3048,60.3334,61.2261,302400.0],["2021-01-20",61.1889,63.1046,61.1889,63.0953,250900.0],["2021-01-21",63.0953,63.5881,61.4493,61.9143,158400.0],["2021-01-22",61.0401,62.9,61.0401,62.8535,175800.0],["2021-01-25",62.8535,63.1697,61.2726,62.3978,253800.0],["2021-01-26",62.7233,62.7233,61.3098,61.8213,163300.0],["2021-01-27",60.2497,60.7333,58.1202,60.0172,288100.0],["2021-01-28",60.9657,60.9657,57.3483,57.6738,188700.0],["2021-01-29",57.7389,57.7947,55.5443,55.6094,164500.0],["2021-02-01",56.1673,56.5486,54.3912,56.344,168300.0],["2021-02-02",57.3855,58.5014,56.5207,57.9807,141700.0],["2021-02-03",57.8691,58.0086,56.4928,57.0787,101300.0],["2021-02-04",57.2832,58.9757,56.9578,58.9106,115300.0],["2021-02-05",59.4965,59.98,58.613,59.9428,110400.0],["2021-02-08",60.4543,61.5423,60.3706,61.4865,201000.0],["2021-02-09",61.719,62.9,61.2633,62.0352,182500.0],["2021-02-10",62.7163,63.1083,61.0833,61.8112,130100.0],["2021-02-11",62.0072,62.2311,60.1409,62.2124,146200.0],["2021-02-12",62.3897,67.3447,62.3897,66.9995,390200.0],["2021-02-16",68.3339,69.295,67.2981,67.3354,304300.0],["2021-02-17",66.7475,67.9606,65.6091,67.3074,202300.0],["2021-02-18",66.8502,67.5593,65.1425,66.5889,207500.0],["2021-02-19",67.1488,69.351,66.7102,69.1457,181300.0],["2021-02-22",68.4925,71.6652,68.4925,70.7973,198900.0],["2021-02-23",70.6387,71.012,67.8953,68.5578,221500.0],["2021-02-24",72.449,73.7647,67.2514,67.6993,356600.0],["2021-02-25",66.8035,67.6993,64.8532,64.9932,293700.0],["2021-02-26",65.1052,65.4691,63.2202,64.6386,297700.0],["2021-03-01",68.1192,70.0042,67.1861,69.9948,517800.0],["2021-03-02",70.3494,70.676,69.2483,69.2483,296800.0],["2021-03-03",69.5843,70.5174,68.4458,68.4552,310000.0],["2021-03-04",68.1379,68.8097,65.5251,66.7102,325700.0],["2021-03-05",67.5687,68.8284,66.4769,68.7444,299300.0],["2021-03-08",70.1441,72.0851,68.7818,68.9031,483700.0],["2021-03-09",69.4629,70.3867,68.7444,69.4349,247200.0],["2021-03-10",69.6869,71.5718,69.6589,71.1986,352800.0],["2021-03-11",72.0291,72.589,70.9186,72.3277,290100.0],["2021-03-12",72.7103,73.7554,71.8425,71.8425,483200.0],["2021-03-15",71.3852,71.7398,69.211,71.3852,286400.0],["2021-03-16",71.4039,71.4039,69.2856,69.9948,195400.0],["2021-03-17",69.3416,69.5936,67.8393,69.2483,328700.0],["2021-03-18",69.183,71.1799,68.7818,68.9871,224600.0],["2021-03-19",69.463,69.5096,67.6527,69.3416,571000.0],["2021-03-22",69.6589,70.0788,67.2421,67.7646,213300.0],["2021-03-23",67.1861,67.3634,63.4535,63.9108,419400.0],["2021-03-24",64.8532,65.8237,62.0818,62.1285,327200.0],["2021-03-25",61.3353,62.987,59.8143,62.6884,550800.0],["2021-03-26",63.5935,64.4147,62.0538,63.1829,270300.0],["2021-03-29",62.6697,64.312,61.5406,61.5686,275000.0],["2021-03-30",61.5966,63.3415,61.27,62.9776,309500.0],["2021-03-31",63.4535,63.6961,62.1098,62.2404,439200.0],["2021-04-01",62.651,62.959,61.7925,62.819,325700.0],["2021-04-05",63.9574,64.62,62.847,63.1083,329500.0],["2021-04-06",63.3602,64.0134,63.1083,63.6308,296600.0],["2021-04-07",64.3773,66.8501,63.9387,66.4769,853300.0],["2021-04-08",66.5422,67.634,65.4131,67.3074,457100.0],["2021-04-09",67.5967,68.5951,67.1021,68.4085,263500.0],["2021-04-12",68.2125,68.2965,65.8984,66.7289,239200.0],["2021-04-13",66.3743,66.7942,63.9388,64.228,339300.0],["2021-04-14",63.9294,65.0212,63.5375,64.0507,391500.0],["2021-04-15",64.6853,64.7039,63.2389,63.9014,173100.0],["2021-04-16",65.8237,66.2529,63.8548,64.9465,400900.0],["2021-04-19",65.3198,66.2063,64.8346,65.889,401000.0],["2021-04-20",65.9263,66.1876,61.5499,62.5764,372300.0],["2021-04-21",62.1751,63.7335,61.8858,63.2762,282000.0],["2021-04-22",63.2762,63.9854,62.7257,62.903,226700.0],["2021-04-23",63.2856,64.1627,62.9403,63.3789,444100.0],["2021-04-26",64.3213,65.0305,62.931,63.1456,272100.0],["2021-04-27",63.7521,64.4986,62.987,63.2109,351300.0],["2021-04-28",62.7723,64.5453,61.13,62.1191,337300.0],["2021-04-29",61.2233,62.1844,60.9527,61.7272,353100.0],["2021-04-30",61.4379,62.791,60.934,60.962,390000.0],["2021-05-03",61.6339,63.2669,61.6339,63.0429,411400.0],["2021-05-04",63.0056,63.0056,60.3928,61.0833,303400.0],["2021-05-05",61.6827,62.8626,60.9335,62.2164,307900.0],["2021-05-06",62.282,62.7783,61.3549,62.179,156900.0],["2021-05-07",62.179,62.7127,61.7201,62.1696,174900.0],["2021-05-10",62.0853,62.8157,60.2312,60.2874,248100.0],["2021-05-11",58.9015,59.4821,57.8995,58.8453,341300.0],["2021-05-12",58.3864,58.9577,55.8581,56.2514,357500.0],["2021-05-13",56.3263,58.0306,56.3263,57.7028,189900.0],["2021-05-14",58.1711,59.0326,57.3189,59.0232,184600.0],["2021-05-17",58.8827,59.3229,57.7965,59.1637,140800.0],["2021-05-18",59.3697,59.8004,58.8827,58.9483,266400.0],["2021-05-19",57.656,59.173,57.4594,58.6018,269600.0],["2021-05-20",59.1543,59.1543,57.8995,58.555,242000.0],["2021-05-21",59.276,59.7911,58.3864,58.5082,177100.0],["2021-05-24",59.4259,60.8024,58.9015,60.4466,230400.0],["2021-05-25",60.4466,61.3175,58.0025,58.1991,274700.0],["2021-05-26",58.1804,58.8921,57.7871,58.8827,267700.0],["2021-05-27",59.7255,59.9503,59.1262,59.6225,150200.0],["2021-05-28",60.2499,60.7837,59.5101,60.5402,172800.0],["2021-06-01",60.9616,61.4486,60.1937,60.9054,268000.0],["2021-06-02",61.0646,61.0646,58.3115,58.864,229600.0],["2021-06-03",58.6205,58.8453,57.6935,58.6674,221500.0],["2021-06-04",58.8453,59.0981,58.3021,58.8734,204300.0],["2021-06-07",59.2854,60.0533,58.6299,59.3697,263900.0],["2021-06-08",60.072,60.3717,59.6319,60.1563,201400.0],["2021-06-09",60.4091,60.4091,58.9108,58.9202,189000.0],["2021-06-10",59.6506,60.0439,58.9389,58.9483,198100.0],["2021-06-11",59.454,60.7462,59.0045,60.6713,167300.0],["2021-06-14",60.8586,61.4111,59.1543,59.2667,254700.0],["2021-06-15",59.5101,60.3248,58.452,60.1282,302600.0],["2021-06-16",59.7442,60.6245,59.0887,59.9971,261100.0],["2021-06-17",59.5476,59.7442,57.7309,58.2647,391500.0],["2021-06-18",58.3115,58.761,56.8881,57.3751,817800.0],["2021-06-21",57.8714,59.6881,57.5155,58.8827,285800.0],["2021-06-22",58.3209,59.6225,57.8714,59.5944,306800.0],["2021-06-23",59.6038,59.7536,58.8546,59.0138,292200.0],["2021-06-24",59.3509,59.9315,58.5082,59.9128,228000.0],["2021-06-25",61.2332,63.3308,60.9991,61.2425,874800.0],["2021-06-28",61.795,62.2632,59.276,60.0907,435700.0],["2021-06-29",60.278,61.0646,59.8285,60.0439,245100.0],["2021-06-30",59.6319,60.6713,59.4914,59.9315,303900.0],["2021-07-01",60.0533,60.868,59.454,60.5683,345800.0],["2021-07-02",60.2874,60.6058,59.4914,59.9222,275600.0],["2021-07-06",60.3061,60.3061,58.7329,60.0158,336800.0],["2021-07-07",60.1282,60.6994,59.557,60.3904,250500.0],["2021-07-08",59.0513,59.5476,58.3771,58.4613,347400.0],["2021-07-09",60.2874,63.8083,59.8192,63.7896,608200.0],["2021-07-12",63.0124,63.3495,62.0198,62.4786,295800.0],["2021-07-13",62.1321,62.4693,61.1583,61.3736,278800.0],["2021-07-14",62.0385,62.4505,60.868,61.2332,207300.0],["2021-07-15",61.0365,61.5703,59.969,60.8961,302500.0],["2021-07-16",61.5703,61.6733,60.2686,61.1863,1075900.0],["2021-07-19",59.4727,60.4934,58.5831,60.0158,441800.0],["2021-07-20",60.4747,62.4506,60.2218,62.0011,330700.0],["2021-07-21",62.4412,63.0405,61.1395,61.9449,260900.0],["2021-07-22",61.8512,62.001,60.0533,60.2687,195200.0],["2021-07-23",60.3717,60.9991,59.6693,60.9897,149100.0],["2021-07-26",61.2706,61.7295,60.5028,60.9991,153100.0],["2021-07-27",60.2593,60.7743,59.2948,60.662,196300.0],["2021-07-28",61.4392,61.5141,59.9503,60.587,203300.0],["2021-07-29",61.5328,62.2164,61.0084,61.4298,144000.0],["2021-07-30",61.2987,63.284,60.2968,62.8532,355700.0],["2021-08-02",62.9749,64.314,62.9468,63.5742,345100.0],["2021-08-03",63.4993,66.0933,62.7877,65.8872,560800.0],["2021-08-04",64.9844,66.6114,64.6553,65.906,326000.0],["2021-08-05",66.4045,66.5079,65.1537,66.3669,237200.0],["2021-08-06",66.7713,67.2415,66.1412,66.9876,200200.0],["2021-08-09",66.5644,67.0816,65.8214,66.2164,195900.0],["2021-08-10",66.2446,68.5675,66.0847,68.5393,298300.0],["2021-08-11",68.7932,69.9593,68.0502,69.9123,362300.0],["2021-08-12",70.2697,71.1443,69.7618,70.138,209900.0],["2021-08-13",69.8465,69.9499,68.1537,68.718,263500.0],["2021-08-16",69.0847,70.6365,68.2195,70.044,211600.0],["2021-08-17",69.4045,70.0816,69.0095,69.9029,263000.0],["2021-08-18",70.091,71.671,69.6396,70.5048,271400.0],["2021-08-19",69.5926,69.8653,67.3261,67.58,285900.0],["2021-08-20",67.4766,69.0283,66.7712,68.718,292600.0],["2021-08-23",69.254,70.8528,68.5299,70.5988,236200.0],["2021-08-24",71.0032,72.3104,70.975,71.6427,252200.0],["2021-08-25",72.1788,73.0346,71.6428,72.6114,209600.0],["2021-08-26",72.6114,73.1851,71.1537,71.1913,257900.0],["2021-08-27",71.1913,74.2101,71.1913,74.0879,344500.0],["2021-08-30",74.7556,75.9499,74.1631,75.2634,430300.0],["2021-08-31",75.2352,75.9123,74.2478,74.4547,378800.0],["2021-09-01",74.5581,76.3919,73.2509,75.5455,321400.0],["2021-09-02",75.6584,77.6521,75.6302,77.6239,297800.0],["2021-09-03",77.5675,79.0628,77.5675,78.3857,302700.0],["2021-09-07",78.5268,81.113,78.4797,79.0252,429500.0],["2021-09-08",78.5268,79.7493,78.0565,79.439,249400.0],["2021-09-09",79.2885,80.6333,78.9876,79.8245,336900.0],["2021-09-10",80.7556,82.7493,79.9468,81.4797,365100.0],["2021-09-13",82.138,82.138,77.276,79.8434,343200.0],["2021-09-14",80.1255,80.1537,77.5675,78.6772,246600.0],["2021-09-15",79.0346,79.7117,78.1976,79.5894,250000.0],["2021-09-16",79.9092,80.6803,78.8559,79.4578,170500.0],["2021-09-17",79.7023,80.1819,78.0847,78.1694,833600.0],["2021-09-20",75.2352,76.928,73.975,74.8967,332100.0],["2021-09-21",76.044,76.3261,74.2007,75.8653,208600.0],["2021-09-22",76.6929,77.2854,75.9594,76.2791,198300.0],["2021-09-23",77.0126,77.7462,76.5988,77.0126,157700.0],["2021-09-24",76.2885,77.7556,75.7525,76.2321,208500.0],["2021-09-27",75.8465,78.7336,75.6302,78.0189,181300.0],["2021-09-28",77.8778,78.4233,76.7775,76.928,200600.0],["2021-09-29",77.2384,77.2384,75.9876,76.3543,168600.0],["2021-09-30",76.4107,77.1443,75.8559,75.9029,177500.0],["2021-10-01",76.2039,78.5267,75.1694,77.6804,304600.0],["2021-10-04",76.881,77.5675,75.8089,76.6647,222500.0],["2021-10-05",77.2854,79.0722,77.022,78.4891,156600.0],["2021-10-06",77.4452,78.8089,76.9656,77.8214,280600.0],["2021-10-07",78.555,79.3449,77.5111,77.5581,276700.0],["2021-10-08",77.5957,78.1976,76.7681,77.2477,151200.0],["2021-10-11",77.5957,79.1098,77.417,77.7462,135600.0],["2021-10-12",80.7838,84.4045,80.5017,84.2352,648000.0],["2021-10-13",84.4703,86.323,81.0189,81.5456,551500.0],["2021-10-14",82.4578,82.4578,75.9876,76.58,496000.0],["2021-10-15",78.3669,79.2603,77.1725,77.8873,354600.0],["2021-10-18",78.113,79.6741,77.7744,77.9719,386200.0],["2021-10-19",78.3293,78.9029,77.0691,77.6992,286900.0],["2021-10-20",77.4829,78.4891,77.1913,78.1412,177700.0],["2021-10-21",78.4703,78.9876,77.37,78.301,208800.0],["2021-10-22",78.1035,79.6553,78.1035,79.2227,183800.0],["2021-10-25",79.4484,81.1976,79.1757,80.8496,166200.0],["2021-10-26",80.9531,81.254,79.9468,80.5299,147200.0],["2021-10-27",80.3136,80.3136,77.6051,77.7838,196300.0],["2021-10-28",77.9437,78.9593,77.6615,78.5361,197100.0],["2021-10-29",77.859,78.9405,77.4735,78.3199,249600.0],["2021-11-01",78.8841,79.9656,78.113,79.2321,227000.0],["2021-11-02",79.5706,79.5706,76.8998,78.2352,234300.0],["2021-11-03",78.1882,82.2039,76.8057,81.9876,326500.0],["2021-11-04",83.2102,88.486,82.7587,84.8653,470700.0],["2021-11-05",85.6271,86.9625,83.9625,84.1694,278100.0],["2021-11-08",85.0252,86.9437,84.7242,85.58,221600.0],["2021-11-09",86.0518,87.6276,86.0518,86.7784,210200.0],["2021-11-10",86.2405,86.8067,84.5705,85.4102,154200.0],["2021-11-11",85.4102,88.5239,84.9951,87.9861,177900.0],["2021-11-12",88.222,89.2033,87.7408,88.7221,228300.0],["2021-11-15",88.8447,88.8636,87.2879,87.8918,226300.0],["2021-11-16",87.1652,87.5615,84.9573,85.3159,291300.0],["2021-11-17",85.4291,86.0801,83.3155,83.9383,295700.0],["2021-11-18",84.8818,85.6178,83.1079,85.2781,273700.0],["2021-11-19",84.8535,86.2311,84.8535,85.4385,163500.0],["2021-11-22",86.2405,86.467,83.3533,83.542,296700.0],["2021-11-23",84.1836,84.6554,82.3248,84.127,269900.0],["2021-11-24",83.8628,84.6554,82.2021,82.5607,253900.0],["2021-11-26",80.6736,82.5135,78.5883,79.0224,251200.0],["2021-11-29",79.9848,80.3245,77.8524,78.7959,333200.0],["2021-11-30",78.1637,78.7865,76.4276,76.9277,285600.0],["2021-12-01",78.7016,78.7959,74.2763,74.3235,362900.0],["2021-12-02",74.6537,77.9373,74.3801,77.3806,253700.0],["2021-12-03",77.8901,78.0411,75.9558,76.6258,258300.0],["2021-12-06",77.9656,80.9567,77.0692,80.7019,406100.0],["2021-12-07",81.5322,81.9474,79.8999,80.6264,283100.0],["2021-12-08",81.1359,81.1359,79.3149,79.6923,218900.0],["2021-12-09",78.9752,80.0414,78.5789,78.9091,235100.0],["2021-12-10",79.3149,79.9187,78.494,79.1073,291900.0],["2021-12-13",78.8714,79.0129,77.324,77.4844,271200.0],["2021-12-14",77.2202,79.9093,76.9937,77.7769,551000.0],["2021-12-15",78.2392,78.8525,76.2955,77.8996,407700.0],["2021-12-16",78.3241,79.6923,77.3051,77.8052,355400.0],["2021-12-17",76.6541,77.7958,75.352,76.8522,1282800.0],["2021-12-20",76.0313,76.0313,72.9365,74.5311,358100.0],["2021-12-21",75.4746,77.1919,74.9368,76.3993,353400.0],["2021-12-22",76.5408,78.0222,76.4087,77.7392,272900.0],["2021-12-23",77.6354,79.5036,77.6354,78.928,148200.0],["2021-12-27",78.928,79.6828,77.692,79.6074,216500.0],["2021-12-28",79.5885,82.4663,79.5885,81.6926,232600.0],["2021-12-29",82.0984,84.6365,81.2397,84.2497,206500.0],["2021-12-30",84.712,85.3536,83.6269,83.6363,195900.0],["2021-12-31",83.2683,85.3819,83.0325,84.9479,131400.0],["2022-01-03",85.7876,87.4011,83.8062,84.1364,226700.0],["2022-01-04",84.3534,86.5991,84.3534,86.0046,180900.0],["2022-01-05",86.2594,87.9201,84.5988,84.6176,154200.0],["2022-01-06",84.9479,85.4762,83.2966,83.5042,222400.0],["2022-01-07",83.3061,85.5234,82.806,82.8721,233300.0],["2022-01-10",82.4097,82.4097,80.2113,82.0512,349300.0],["2022-01-11",82.0512,83.9855,81.787,83.174,351800.0],["2022-01-12",83.4382,83.7118,81.9757,82.7399,211800.0],["2022-01-13",83.2495,84.7214,82.8626,83.6175,267300.0],["2022-01-14",83.1268,83.4948,81.0227,82.1738,214500.0],["2022-01-18",81.6171,81.6171,79.7112,80.5226,299100.0],["2022-01-19",81.1737,82.0134,79.9659,81.0699,269200.0],["2022-01-20",87.7502,88.6088,85.4008,86.2971,712100.0],["2022-01-21",85.3913,88.6655,84.0232,85.882,413900.0],["2022-01-24",84.7308,86.1839,82.1266,85.7593,353100.0],["2022-01-25",84.778,87.6087,82.6362,86.5236,405200.0],["2022-01-26",87.4577,93.1379,87.1652,89.3637,890900.0],["2022-01-27",90.628,93.6002,87.8068,88.2126,507800.0],["2022-01-28",90.3261,92.6095,88.7881,92.5529,501800.0],["2022-01-31",92.6567,92.9869,88.873,92.1472,786200.0],["2022-02-01",94.0343,95.978,93.1001,94.3551,657000.0],["2022-02-02",94.0531,94.8646,92.5057,93.1568,629500.0],["2022-02-03",92.468,93.2039,88.8447,89.4392,469800.0],["2022-02-04",89.3731,90.4488,83.2778,84.8818,788900.0],["2022-02-07",85.0139,86.9859,83.7496,86.1084,442600.0],["2022-02-08",86.5991,87.8257,85.4197,85.8631,348000.0],["2022-02-09",86.6583,87.2453,85.7968,85.882,375900.0],["2022-02-10",84.623,86.2797,83.8751,84.6703,407200.0],["2022-02-11",84.3863,85.9199,81.1487,81.764,483700.0],["2022-02-14",81.2528,82.2752,79.9748,80.7038,479600.0],["2022-02-15",81.6504,83.2692,81.2339,82.7486,310100.0],["2022-02-16",82.8716,84.5662,82.4267,83.8467,309500.0],["2022-02-17",83.345,83.752,81.9723,82.7107,418300.0],["2022-02-18",84.2254,93.9383,84.0834,92.007,1067900.0],["2022-02-22",90.9657,97.5829,90.3219,96.8634,795800.0],["2022-02-23",97.28,100.2715,96.57,98.7663,617000.0],["2022-02-24",95.4813,101.3317,94.9701,101.1613,470100.0],["2022-02-25",101.824,104.1339,101.824,103.2156,600600.0],["2022-02-28",101.5305,106.3396,101.2939,104.8628,544400.0],["2022-03-01",105.3551,106.3964,98.4822,99.8833,710600.0],["2022-03-02",100.1295,104.7682,99.5615,102.676,403800.0],["2022-03-03",103.0831,103.4617,99.8739,101.0572,419600.0],["2022-03-04",99.6277,102.392,98.2172,101.3128,405000.0],["2022-03-07",101.1235,102.6192,98.5012,98.6526,380700.0],["2022-03-08",99.4952,100.9247,96.8918,99.552,396600.0],["2022-03-09",99.5615,102.8275,99.41,101.1045,369500.0],["2022-03-10",100.7448,102.9221,99.9307,100.6312,349900.0],["2022-03-11",101.1992,103.4049,99.8833,102.5151,382000.0],["2022-03-14",104.6924,113.0421,104.6924,108.7536,941500.0],["2022-03-15",109.8234,109.8234,105.8379,107.4946,763400.0],["2022-03-16",107.3526,109.4921,106.2071,109.1986,450600.0],["2022-03-17",109.7571,112.4835,108.9998,111.338,490000.0],["2022-03-18",111.8776,114.1497,109.4258,113.9509,893200.0],["2022-03-21",114.3011,116.8382,112.209,113.5154,382000.0],["2022-03-22",114.2065,115.6738,112.3794,114.0929,326500.0],["2022-03-23",113.6006,115.1342,112.0197,112.1806,233000.0],["2022-03-24",112.2752,114.3958,110.2967,113.7426,220300.0],["2022-03-25",113.4207,114.9922,112.8149,114.9922,211200.0],["2022-03-28",114.9922,116.6773,114.4621,115.2099,364600.0],["2022-03-29",115.494,118.1446,114.481,117.908,436400.0],["2022-03-30",117.889,118.6558,116.8098,117.0843,378800.0],["2022-03-31",116.6015,118.6558,113.9887,114.1875,353100.0],["2022-04-01",114.0834,115.3993,108.64,109.3879,620500.0],["2022-04-04",109.8044,110.1452,96.267,96.7972,1183500.0],["2022-04-05",97.0433,97.1475,86.2513,87.9174,1519100.0],["2022-04-06",87.3683,87.3683,84.0739,84.5472,849700.0],["2022-04-07",84.5378,85.9105,81.7451,82.4172,703500.0],["2022-04-08",82.8811,84.0834,81.7451,82.4267,702700.0],["2022-04-11",81.906,83.4018,80.6186,80.7795,662500.0],["2022-04-12",80.9404,83.2787,80.9404,81.764,455300.0],["2022-04-13",81.9344,84.1875,81.6504,82.7107,410600.0],["2022-04-14",83.3923,84.1307,81.0635,82.7675,617800.0],["2022-04-18",82.4835,86.1282,82.4835,85.8253,643800.0],["2022-04-19",87.1601,90.6344,86.5921,90.4829,703300.0],["2022-04-20",91.3254,92.149,85.8631,86.6867,872200.0],["2022-04-21",87.0938,87.5198,83.4207,83.7142,504200.0],["2022-04-22",83.1651,84.7176,82.2752,82.6728,513800.0],["2022-04-25",81.7546,82.3604,76.4721,80.0695,751200.0],["2022-04-26",80.4576,81.2623,78.4128,78.4791,542800.0],["2022-04-27",78.3465,81.6788,78.1099,80.7132,703000.0],["2022-04-28",81.7167,84.6041,80.5807,84.1118,406000.0],["2022-04-29",83.6006,85.4845,81.4043,81.4327,404700.0],["2022-05-02",81.6883,84.9922,81.3948,83.6574,736600.0],["2022-05-03",83.184,87.9931,82.6255,86.4879,700600.0],["2022-05-04",87.4251,90.4071,84.9448,88.9493,669200.0],["2022-05-05",87.7849,88.4854,84.9259,86.0808,445900.0],["2022-05-06",86.3175,87.1885,84.462,85.333,563300.0],["2022-05-09",84.0834,85.4655,81.8019,83.1083,502700.0],["2022-05-10",84.9259,85.6454,82.4835,84.6514,448900.0],["2022-05-11",84.4424,85.9717,81.6403,81.7828,498100.0],["2022-05-12",81.1274,83.5875,79.9591,82.8941,454400.0],["2022-05-13",83.8155,85.6772,83.654,83.73,367700.0],["2022-05-16",83.958,85.0598,82.4857,83.3026,401300.0],["2022-05-17",85.1168,87.7004,84.015,87.045,605900.0],["2022-05-18",85.1643,86.7221,80.3485,80.9089,496500.0],["2022-05-19",80.206,82.5997,80.0351,80.358,427600.0],["2022-05-20",81.1844,82.0108,79.3512,80.4435,364900.0],["2022-05-23",81.4884,83.4546,80.814,82.7042,409700.0],["2022-05-24",81.8303,82.6662,80.5575,80.8615,326100.0],["2022-05-25",80.6905,84.4234,80.567,83.483,288300.0],["2022-05-26",83.863,85.2308,83.54,84.186,322700.0],["2022-05-27",85.2783,85.8292,83.2551,85.2308,406500.0],["2022-05-31",85.0408,87.121,84.015,85.3733,453500.0],["2022-06-01",85.7152,86.5796,83.4166,85.8387,295400.0],["2022-06-02",85.8387,87.3015,85.8387,86.5796,209000.0],["2022-06-03",86.0762,88.6978,86.0762,88.4793,233900.0],["2022-06-06",88.7738,90.7305,87.7764,89.8281,266900.0],["2022-06-07",88.3748,90.0941,87.9949,89.7996,201700.0],["2022-06-08",87.9569,88.3748,78.5153,79.3037,1105800.0],["2022-06-09",77.2425,79.6741,76.1122,77.5084,508400.0],["2022-06-10",75.8937,77.024,74.5164,75.8367,440100.0],["2022-06-13",74.0605,75.6847,72.0088,72.5502,483000.0],["2022-06-14",74.2884,78.8382,74.2884,76.3116,579200.0],["2022-06-15",76.6631,77.6034,74.0415,75.2763,498400.0],["2022-06-16",73.0061,73.8515,68.3613,69.6626,534300.0],["2022-06-17",69.4157,71.1919,68.0669,68.9597,990700.0],["2022-06-21",70.603,71.4483,69.6531,70.109,364300.0],["2022-06-22",68.4848,69.1212,65.2838,65.8632,625300.0],["2022-06-23",67.1835,68.9692,66.4331,68.6558,390100.0],["2022-06-24",69.3207,70.622,68.2283,68.8837,582900.0],["2022-06-27",70.4035,72.1323,70.0426,70.8025,401100.0],["2022-06-28",71.2869,72.0278,69.1497,69.7386,311800.0],["2022-06-29",69.5391,70.489,68.7033,69.9381,218000.0],["2022-06-30",68.7982,70.508,68.3708,69.2257,448400.0],["2022-07-01",68.4183,70.489,67.5159,69.8526,418600.0],["2022-07-05",68.4278,69.6816,67.3355,68.3043,393400.0],["2022-07-06",68.0954,68.3803,64.9323,66.851,339500.0],["2022-07-07",68.6843,70.66,68.5893,68.8268,306800.0],["2022-07-08",68.9027,69.8146,68.5228,69.2067,209500.0],["2022-07-11",69.1592,70.1945,69.0737,69.2257,217400.0],["2022-07-12",69.3302,70.4985,69.0452,69.4346,213600.0],["2022-07-13",68.2473,69.8811,67.8294,69.5961,182500.0],["2022-07-14",68.0099,70.0236,66.7181,70.0141,215800.0],["2022-07-15",71.4769,72.3222,70.432,72.1798,256100.0],["2022-07-18",73.0441,74.4214,72.6927,73.1391,261600.0],["2022-07-19",73.7755,78.0879,73.7755,77.6889,364000.0],["2022-07-20",78.4393,83.5115,78.0973,83.1696,540000.0],["2022-07-21",82.6092,83.4356,80.1776,81.6308,345800.0],["2022-07-22",81.4978,81.9348,79.3322,80.434,245700.0],["2022-07-25",81.3364,82.3812,80.415,81.4029,205700.0],["2022-07-26",80.6335,81.6878,80.0256,80.6715,222800.0],["2022-07-27",80.681,83.749,80.586,83.1506,191800.0],["2022-07-28",83.749,85.3448,83.2741,85.3258,241800.0],["2022-07-29",85.4873,87.387,85.1073,87.0735,301800.0],["2022-08-01",87.3775,87.482,85.5633,86.6841,259900.0],["2022-08-02",81.6878,81.6878,73.614,79.1517,1010500.0],["2022-08-03",79.4473,81.7354,78.5225,78.5225,438300.0],["2022-08-04",77.836,78.8371,76.9684,77.8265,362000.0],["2022-08-05",76.9017,79.4663,76.854,79.1231,230900.0],["2022-08-08",79.1326,81.3541,79.1326,79.7524,258000.0],["2022-08-09",78.8847,80.1528,77.7883,78.5701,264200.0],["2022-08-10",79.4472,81.6115,79.3233,80.7248,271400.0],["2022-08-11",81.9261,84.0427,81.5352,82.5458,244100.0],["2022-08-12",82.5077,83.6613,80.8964,83.4611,233800.0],["2022-08-15",81.1253,82.2789,79.6665,81.8975,288400.0],["2022-08-16",80.6962,82.2693,80.0956,80.8678,245600.0],["2022-08-17",79.2661,79.5617,76.8635,77.3021,249900.0],["2022-08-18",77.3402,81.3731,77.3402,80.5723,284500.0],["2022-08-19",80.1433,80.639,78.1602,78.3318,214000.0],["2022-08-22",76.7777,77.2926,75.8243,76.854,228800.0],["2022-08-23",76.854,77.8074,76.5775,76.6156,211300.0],["2022-08-24",78.2746,79.5712,77.9027,78.7703,235000.0],["2022-08-25",78.7513,79.7809,78.0934,79.4091,256500.0],["2022-08-26",78.7799,79.2756,74.6326,74.6707,264300.0],["2022-08-29",73.7268,73.8984,71.2766,71.5912,396800.0],["2022-08-30",71.5054,72.1633,69.4842,70.0372,301200.0],["2022-08-31",71.1336,71.8105,70.2088,70.2278,379600.0],["2022-09-01",69.3126,70.0753,68.1589,69.7893,418500.0],["2022-09-02",70.8571,71.0287,68.874,69.2268,375600.0],["2022-09-06",68.9979,69.7797,67.9683,69.4174,531900.0],["2022-09-07",68.4164,69.8083,67.5583,69.5223,504500.0],["2022-09-08",69.2935,69.3984,68.2638,68.4831,311700.0],["2022-09-09",69.446,70.9143,69.4079,70.9143,280900.0],["2022-09-12",71.658,72.2681,70.9715,71.9344,280300.0],["2022-09-13",69.7797,70.6664,68.5689,68.6929,432200.0],["2022-09-14",68.7596,69.1791,67.8348,68.588,355900.0],["2022-09-15",68.4164,68.4164,66.1473,66.5191,383800.0],["2022-09-16",64.5265,66.1568,63.6398,66.1568,1415300.0],["2022-09-19",65.0794,66.3665,64.4406,65.0318,510700.0],["2022-09-20",64.7076,65.0032,61.7139,62.9247,588400.0],["2022-09-21",63.5731,64.9746,63.0677,63.5349,606400.0],["2022-09-22",63.5731,64.2309,62.0095,62.3432,381900.0],["2022-09-23",61.0179,61.2181,59.0253,60.608,445600.0],["2022-09-26",60.4268,61.0084,59.2827,59.4257,318000.0],["2022-09-27",59.8834,60.6938,59.3304,60.1503,525200.0],["2022-09-28",60.2647,61.4374,59.5211,60.8749,612200.0],["2022-09-29",60.0836,60.0836,57.538,58.6344,372000.0],["2022-09-30",58.9014,59.788,58.091,58.6535,497400.0],["2022-10-03",59.2446,62.5338,58.6916,62.0571,577800.0],["2022-10-04",62.9247,64.3644,62.9247,63.5349,524000.0],["2022-10-05",62.2383,62.6864,61.2086,61.9809,417400.0],["2022-10-06",61.6758,63.287,61.3993,62.9915,311300.0],["2022-10-07",62.305,62.6864,61.2277,62.1716,482100.0],["2022-10-10",62.5148,63.3347,62.162,62.4957,305600.0],["2022-10-11",61.5995,63.5826,61.2849,63.0868,482000.0],["2022-10-12",63.1726,65.2225,62.7913,64.1642,414500.0],["2022-10-13",63.3728,66.7002,62.2669,66.4809,362000.0],["2022-10-14",66.4523,66.8051,65.6133,66.2426,366900.0],["2022-10-17",67.053,68.2257,66.1568,67.0244,371600.0],["2022-10-18",66.9767,70.9524,66.9767,69.9513,752100.0],["2022-10-19",69.4746,69.5414,67.0434,67.6536,445800.0],["2022-10-20",66.7479,67.3962,63.7923,63.8877,537500.0],["2022-10-21",64.8983,66.7384,64.5551,66.1187,496500.0],["2022-10-24",66.786,68.1971,66.1282,68.1685,406800.0],["2022-10-25",67.9492,69.6367,67.7585,69.16,256400.0],["2022-10-26",69.5509,71.6484,69.0265,69.8083,366800.0],["2022-10-27",70.5139,71.6293,68.9693,69.2172,406600.0],["2022-10-28",69.1505,69.98,67.6918,69.2554,220200.0],["2022-10-31",68.8644,70.4471,68.8644,70.1515,247700.0],["2022-11-01",70.9143,71.7056,69.8941,71.3814,367000.0],["2022-11-02",70.428,71.5721,67.6822,67.7966,539200.0],["2022-11-03",67.0339,69.2172,64.2214,64.2786,530100.0],["2022-11-04",64.5455,67.5583,64.5455,66.8337,421600.0],["2022-11-07",67.3104,68.2829,66.2807,67.9873,329900.0],["2022-11-08",68.1685,68.7214,65.804,65.8898,298600.0],["2022-11-09",65.0566,66.225,62.5953,62.8443,354600.0],["2022-11-10",65.2865,68.5427,65.2865,68.5044,324200.0],["2022-11-11",68.5906,70.8412,68.5906,69.8068,284100.0],["2022-11-14",69.395,69.9122,64.6736,64.7119,696600.0],["2022-11-15",65.0566,65.2865,62.3942,63.4286,444600.0],["2022-11-16",62.6815,62.8827,60.249,60.6704,401200.0],["2022-11-17",60.6704,62.1165,60.2394,61.5514,463000.0],["2022-11-18",62.49,62.7677,60.3256,61.1779,326500.0],["2022-11-21",60.4214,62.6145,60.3352,62.1835,279600.0],["2022-11-22",62.3176,62.739,60.747,60.7566,219200.0],["2022-11-23",60.4022,61.5323,60.4022,61.1875,161700.0],["2022-11-25",61.312,62.8539,61.0056,61.5898,99600.0],["2022-11-28",60.3639,60.8428,59.5786,59.9904,237200.0],["2022-11-29",60.0,61.3503,59.7222,60.1341,255900.0],["2022-11-30",60.3064,61.063,58.3623,61.063,334700.0],["2022-12-01",61.1109,61.7143,60.6895,61.0918,223900.0],["2022-12-02",60.4214,61.925,60.4214,61.7717,243600.0],["2022-12-05",61.3791,61.4653,58.3432,58.9752,326700.0],["2022-12-06",58.8986,59.4828,57.7685,58.9752,282500.0],["2022-12-07",58.8029,59.5115,57.6249,57.9697,334800.0],["2022-12-08",57.9409,58.4964,57.012,58.008,419700.0],["2022-12-09",57.9409,58.506,57.4716,57.7494,264600.0],["2022-12-12",57.9409,58.8699,57.2705,58.2857,413000.0],["2022-12-13",60.2107,61.2737,59.1955,59.3296,386400.0],["2022-12-14",59.4924,60.2681,58.8507,59.5307,432500.0],["2022-12-15",58.9848,58.9848,57.9984,58.4293,459800.0],["2022-12-16",57.8356,58.6975,57.5866,58.6209,1056400.0],["2022-12-19",58.5538,58.889,55.834,57.3663,782600.0],["2022-12-20",57.328,58.7645,57.2705,57.9888,365300.0],["2022-12-21",59.004,60.7853,58.9082,60.6704,307600.0],["2022-12-22",60.0383,60.4214,59.1763,60.3543,237500.0],["2022-12-23",60.5842,62.6241,59.9712,61.7526,353300.0],["2022-12-27",61.7526,61.7909,60.3256,61.1779,232200.0],["2022-12-28",61.2067,61.4557,59.7606,60.2777,231100.0],["2022-12-29",60.9289,61.9058,60.747,60.9577,262100.0],["2022-12-30",60.2394,60.3735,59.5977,59.8659,187200.0],["2023-01-03",60.6321,60.9577,59.4637,59.8467,211400.0],["2023-01-04",59.7893,60.8044,59.3009,59.9425,270100.0],["2023-01-05",59.9042,59.9042,58.506,58.573,280300.0],["2023-01-06",59.3296,61.9345,59.1764,61.245,371200.0],["2023-01-09",61.7621,62.1548,60.4214,60.7278,226500.0],["2023-01-10",60.6991,60.7182,59.3296,60.0383,348500.0],["2023-01-11",60.3735,61.3408,59.6552,59.8372,270100.0],["2023-01-12",60.067,61.2929,59.6073,61.2641,212600.0],["2023-01-13",60.7183,61.1205,60.3256,60.7949,203800.0],["2023-01-17",60.6799,61.3791,60.5842,60.9481,182300.0],["2023-01-18",61.1779,62.49,60.8715,61.0247,253900.0],["2023-01-19",59.0997,59.3104,55.6041,58.1229,736400.0],["2023-01-20",58.5251,60.8906,58.4006,60.7949,391100.0],["2023-01-23",60.7374,61.8388,60.2107,61.3312,340200.0],["2023-01-24",60.8715,61.5323,59.8276,61.3503,236500.0],["2023-01-25",60.8523,61.6185,60.0862,60.2777,281600.0],["2023-01-26",60.3639,60.498,59.2338,60.2777,264800.0],["2023-01-27",60.3352,61.7717,60.3352,61.2641,186500.0],["2023-01-30",60.5363,61.3791,60.1628,60.2011,176100.0],["2023-01-31",60.2107,63.3232,60.1724,63.3232,421600.0],["2023-02-01",63.486,66.407,63.1221,65.7079,450300.0],["2023-02-02",65.7941,68.2362,65.7941,68.0926,342200.0],["2023-02-03",67.5084,68.4086,66.9912,68.2649,305900.0],["2023-02-06",68.0925,68.0925,66.2729,66.5219,179000.0],["2023-02-07",66.0814,67.0487,65.5163,66.4166,215500.0],["2023-02-08",65.8105,66.8302,65.1179,65.8779,190500.0],["2023-02-09",66.2049,66.2627,65.2526,65.4931,212200.0],["2023-02-10",65.3007,66.0895,64.6561,65.7239,200500.0],["2023-02-13",65.4738,66.0799,65.0024,66.0029,174800.0],["2023-02-14",65.4546,66.2723,64.8581,66.2049,207500.0],["2023-02-15",65.7528,67.5998,65.5123,67.4363,235700.0],["2023-02-16",66.4839,67.773,66.0991,66.9745,305000.0],["2023-02-17",67.1765,67.7826,66.7436,67.4074,241300.0],["2023-02-21",66.532,66.9264,62.6167,62.9053,391300.0],["2023-02-22",61.2699,62.1741,59.4421,62.126,692000.0],["2023-02-23",63.2035,64.8966,63.1939,64.4829,284000.0],["2023-02-24",63.6075,65.3872,63.1746,65.1371,271100.0],["2023-02-27",65.9548,67.1284,65.0601,65.3199,305600.0],["2023-02-28",65.2718,65.5412,63.9827,63.9827,293600.0],["2023-03-01",63.9827,65.3776,63.8673,64.9062,259400.0],["2023-03-02",64.4541,64.8389,63.5594,63.7711,286000.0],["2023-03-03",63.925,64.7619,63.7807,63.7807,289900.0],["2023-03-06",63.7807,64.0789,62.2222,62.3569,262000.0],["2023-03-07",62.3665,62.8091,61.4334,61.5969,245000.0],["2023-03-08",61.6739,62.3762,61.1063,62.3569,320500.0],["2023-03-09",62.5012,63.0977,61.039,61.1063,232400.0],["2023-03-10",60.8851,60.8851,59.0476,59.6056,276900.0],["2023-03-13",58.2492,59.0284,57.4315,57.8451,292700.0],["2023-03-14",59.4998,60.356,57.7874,58.7783,401000.0],["2023-03-15",57.0563,60.0962,56.1809,60.0385,419100.0],["2023-03-16",59.3459,62.0395,59.1823,61.6066,368200.0],["2023-03-17",61.4623,61.5296,57.6239,57.7201,935100.0],["2023-03-20",58.6628,60.2598,58.2299,58.278,335400.0],["2023-03-21",59.2978,60.9139,59.2978,60.0096,329700.0],["2023-03-22",60.0866,60.2213,57.6431,57.6527,235700.0],["2023-03-23",58.1145,58.759,56.8254,57.0755,252800.0],["2023-03-24",56.4117,57.4026,56.0077,57.0371,197700.0],["2023-03-27",57.8451,58.7494,57.47,58.0087,218500.0],["2023-03-28",57.7008,58.7109,57.7008,58.3454,214200.0],["2023-03-29",59.0669,59.0669,57.5084,57.7585,335300.0],["2023-03-30",58.2011,58.3742,57.0371,57.3545,218700.0],["2023-03-31",57.7105,58.2492,57.1236,57.4026,851300.0],["2023-04-03",57.1621,58.0183,56.4406,57.7008,444900.0],["2023-04-04",57.8067,57.9317,55.2285,55.4113,395500.0],["2023-04-05",55.0938,55.392,54.3627,55.2573,238000.0],["2023-04-06",55.392,55.392,54.4878,54.6705,213900.0],["2023-04-10",54.6417,58.153,54.584,58.0375,678200.0],["2023-04-11",58.0087,60.1828,58.0087,60.0,388300.0],["2023-04-12",60.6734,60.6734,58.3646,58.6725,223800.0],["2023-04-13",58.9418,60.9909,58.9418,60.3271,317000.0],["2023-04-14",60.6157,61.6258,59.6922,60.6734,252600.0],["2023-04-17",60.8562,61.0294,59.9904,60.5099,181800.0],["2023-04-18",60.4906,60.6349,59.4902,60.3271,226300.0],["2023-04-19",59.8172,60.6927,59.8172,60.2886,187200.0],["2023-04-20",60.0481,67.1766,60.0481,67.013,704600.0],["2023-04-21",66.6667,66.6667,62.5397,62.9437,413100.0],["2023-04-24",62.607,63.9154,62.203,63.2612,279500.0],["2023-04-25",61.9914,62.2415,60.7889,61.0775,232000.0],["2023-04-26",60.202,60.5676,59.1727,60.1636,255000.0],["2023-04-27",60.7792,61.5777,60.3271,61.5681,249800.0],["2023-04-28",62.6551,66.4743,62.5782,65.4449,393900.0],["2023-05-01",65.0409,65.0409,62.6744,63.2997,270800.0],["2023-05-02",62.5012,62.9245,61.6066,61.9817,311900.0],["2023-05-03",61.8471,62.9245,61.5007,61.8663,372700.0],["2023-05-04",60.9909,61.318,60.3271,61.0101,266800.0],["2023-05-05",64.1559,65.974,63.5402,64.9062,399100.0],["2023-05-08",65.5508,66.0991,63.5594,63.925,210300.0],["2023-05-09",63.2997,63.7037,62.4339,62.9534,175600.0],["2023-05-10",63.9973,63.9973,62.4507,63.5913,200300.0],["2023-05-11",63.137,63.2723,62.0738,62.7504,253400.0],["2023-05-12",63.0887,63.9876,62.3348,63.0307,189700.0],["2023-05-15",63.079,65.2345,62.76,65.1378,286100.0],["2023-05-16",64.5386,65.3021,64.1036,65.2345,201400.0],["2023-05-17",65.9014,67.3223,65.1668,67.2933,305900.0],["2023-05-18",66.7713,68.0376,66.1817,67.8926,209400.0],["2023-05-19",68.5595,68.6175,67.2933,68.1729,313700.0],["2023-05-22",68.0956,68.6465,67.4866,68.2599,287300.0],["2023-05-23",68.3662,69.6518,68.1439,69.0042,261600.0],["2023-05-24",68.4725,69.1298,66.636,68.0762,288100.0],["2023-05-25",67.5446,68.9848,67.5349,68.6368,219900.0],["2023-05-26",68.7722,69.7001,68.4532,69.4584,244100.0],["2023-05-30",69.8257,70.2704,69.4488,69.6904,279600.0],["2023-05-31",68.9752,69.2458,65.6984,66.0464,385600.0],["2023-06-01",66.3074,67.8829,65.9304,67.3223,241400.0],["2023-06-02",68.4532,70.5024,68.4532,70.1254,278500.0],["2023-06-05",69.2071,69.6034,67.9892,69.0911,264800.0],["2023-06-06",68.8978,71.7589,68.4339,71.4689,284100.0],["2023-06-07",71.4496,73.8274,71.4496,73.7114,262800.0],["2023-06-08",73.4311,74.1657,72.3195,73.7211,179100.0],["2023-06-09",73.895,73.895,72.4355,72.7931,169300.0],["2023-06-12",72.1069,72.5612,71.5269,72.2519,223600.0],["2023-06-13",72.8898,73.5084,72.4259,73.2571,261300.0],["2023-06-14",73.4408,73.9724,71.3819,72.0972,312900.0],["2023-06-15",71.6333,72.6772,71.1016,72.2325,418000.0],["2023-06-16",72.6192,72.6192,70.5024,71.0436,1355900.0],["2023-06-20",71.3336,72.0006,70.2897,71.4496,334700.0],["2023-06-21",70.8406,72.2132,70.7923,71.5559,266500.0],["2023-06-22",71.3046,71.6333,70.7053,70.9663,209300.0],["2023-06-23",70.309,72.1359,69.7871,71.5656,694600.0],["2023-06-26",71.7299,73.1315,71.5656,72.4258,251300.0],["2023-06-27",72.4548,74.011,72.4065,73.6244,262000.0],["2023-06-28",73.6244,74.9003,72.9188,74.649,189400.0],["2023-06-29",74.8906,75.7316,74.736,75.1226,149300.0],["2023-06-30",75.5962,75.5962,74.4847,75.1323,168600.0],["2023-07-03",74.736,76.7851,74.736,76.4855,165300.0],["2023-07-05",75.7219,75.8765,73.8854,73.9434,282100.0],["2023-07-06",72.7448,73.5278,71.5656,72.7642,174700.0],["2023-07-07",72.9671,74.4943,72.9671,73.6437,201700.0],["2023-07-10",73.6727,74.649,73.4891,74.04,176900.0],["2023-07-11",74.6586,75.3932,74.5137,75.1613,154300.0],["2023-07-12",76.3405,76.7658,75.2966,75.8089,182200.0],["2023-07-13",75.7799,76.6885,75.2096,76.6015,156800.0],["2023-07-14",76.3212,76.3212,75.3159,76.0795,154200.0],["2023-07-17",75.5576,77.2684,75.3642,76.9978,185500.0],["2023-07-18",77.4714,79.8878,77.4037,79.5302,221100.0],["2023-07-19",79.7042,80.5451,78.3123,79.6945,297800.0],["2023-07-20",79.8975,79.8975,78.9599,79.3756,169900.0],["2023-07-21",80.4195,91.1292,80.2841,85.3684,817100.0],["2023-07-24",84.7594,87.4948,84.6144,86.3349,296800.0],["2023-07-25",86.1319,88.5291,86.1319,87.4755,201200.0],["2023-07-26",87.4755,88.7997,87.3015,88.4614,172400.0],["2023-07-27",89.0317,89.5923,87.5722,88.2874,199900.0],["2023-07-28",89.0897,90.6362,89.0897,90.5299,239800.0],["2023-07-31",90.5299,91.2162,89.9403,90.3366,145200.0],["2023-08-01",89.0607,91.1678,88.0748,90.8295,165100.0],["2023-08-02",88.4436,93.4094,88.4436,91.6248,350000.0],["2023-08-03",91.4115,93.3124,91.0914,93.1282,228200.0],["2023-08-04",93.0894,93.9429,92.362,92.8954,151600.0],["2023-08-07",93.1669,94.5539,92.5462,93.7877,171100.0],["2023-08-08",91.9837,92.6432,90.6452,92.4589,149100.0],["2023-08-09",91.8964,92.0322,91.1981,91.5278,103500.0],["2023-08-10",91.6733,93.2058,91.1205,91.7994,114700.0],["2023-08-11",91.8091,91.9449,90.8877,91.2757,121200.0],["2023-08-14",90.7034,92.585,89.1904,92.4492,181400.0],["2023-08-15",91.3921,91.6151,90.2088,90.2379,177800.0],["2023-08-16",90.1991,91.0138,87.8423,88.0169,173800.0],["2023-08-17",88.3951,89.0061,86.145,86.5329,237200.0],["2023-08-18",85.5243,87.047,85.4079,85.7085,375600.0],["2023-08-21",85.7279,86.4844,84.4768,85.6115,296900.0],["2023-08-22",85.728,85.7667,83.4487,84.1761,193000.0],["2023-08-23",83.7106,84.7775,82.7892,84.2246,357800.0],["2023-08-24",83.8561,84.5059,83.3905,83.6524,234600.0],["2023-08-25",83.6427,85.0199,82.7795,84.3895,108100.0],["2023-08-28",84.8454,85.8346,84.5253,84.6126,90400.0],["2023-08-29",85.0005,86.7948,83.7494,86.4942,100900.0],["2023-08-30",85.9898,87.3767,85.9898,86.8336,113400.0],["2023-08-31",86.6881,86.6881,84.9714,85.2333,212300.0],["2023-09-01",86.242,87.2313,85.7474,86.3681,220400.0],["2023-09-05",84.8648,84.8648,81.3344,81.7902,273700.0],["2023-09-06",82.0909,83.3905,81.6253,82.1491,148000.0],["2023-09-07",82.0521,82.634,81.2762,81.8193,171000.0],["2023-09-08",81.732,82.5564,81.6157,82.4498,140900.0],["2023-09-11",82.8377,83.1675,82.12,82.634,140800.0],["2023-09-12",82.9735,84.0016,82.4303,83.5069,182000.0],["2023-09-13",83.4002,83.6912,82.5661,83.3711,159800.0],["2023-09-14",84.3313,85.1266,83.313,84.2537,151800.0],["2023-09-15",83.9628,83.9628,83.0802,83.7591,857700.0],["2023-09-18",84.1567,85.4758,83.2547,84.4768,160000.0],["2023-09-19",84.7581,85.5437,84.147,84.2634,155400.0],["2023-09-20",84.8648,85.8637,84.5738,84.5932,127800.0],["2023-09-21",84.3119,84.3895,83.1481,83.9143,139400.0],["2023-09-22",83.8755,85.5631,83.8755,84.8648,132100.0],["2023-09-25",84.5447,86.2711,84.5156,86.0092,133900.0],["2023-09-26",85.4661,86.1838,84.4283,84.4671,156100.0],["2023-09-27",85.1848,86.8433,84.8163,86.7463,215900.0],["2023-09-28",86.6881,88.2109,86.6881,87.6677,216700.0],["2023-09-29",87.8908,87.8908,85.7086,86.048,198500.0],["2023-10-02",85.8443,85.951,83.9628,85.2236,206200.0],["2023-10-03",84.4089,85.3206,83.7494,84.4477,126300.0],["2023-10-04",85.631,87.9199,85.6019,86.2323,230000.0],["2023-10-05",85.9413,87.7259,85.9219,87.2313,189500.0],["2023-10-06",86.7075,88.2787,86.5039,86.562,173700.0],["2023-10-09",86.339,88.046,86.339,87.4059,101300.0],["2023-10-10",87.4931,88.9965,87.4931,87.5125,120200.0],["2023-10-11",87.4543,88.1527,86.8821,87.1052,98400.0],["2023-10-12",87.2991,87.2991,85.4661,86.3972,106800.0],["2023-10-13",86.4554,86.7366,85.2818,85.825,118200.0],["2023-10-16",86.5329,87.3379,86.3972,87.0858,127000.0],["2023-10-17",86.63,89.5881,86.63,88.2012,170500.0],["2023-10-18",86.9985,87.5901,86.1547,86.5524,130200.0],["2023-10-19",86.3196,86.9015,83.8367,84.0695,217200.0],["2023-10-20",84.6999,86.0092,83.9919,84.4283,191700.0],["2023-10-23",84.1179,84.729,82.731,82.7892,140600.0],["2023-10-24",88.1429,93.1378,88.1429,90.6355,392900.0],["2023-10-25",90.4998,90.6452,87.6192,88.269,182000.0],["2023-10-26",88.9771,89.1807,86.5427,87.1731,133400.0],["2023-10-27",87.338,88.2496,85.7958,86.436,162900.0],["2023-10-30",87.2798,88.2108,86.2129,87.7065,164800.0],["2023-10-31",85.3497,88.4242,80.1899,84.4283,322600.0],["2023-11-01",85.0684,86.1256,84.1567,86.0383,179100.0],["2023-11-02",87.5319,88.4145,85.5534,86.6978,146400.0],["2023-11-03",88.269,88.269,85.7376,85.9801,190000.0],["2023-11-06",85.5534,88.6085,85.3788,88.4533,241100.0],["2023-11-07",87.755,88.2399,87.2895,87.3864,182700.0],["2023-11-08",87.4838,88.0191,86.7051,87.5324,198800.0],["2023-11-09",88.0678,89.0995,87.182,87.2112,295100.0],["2023-11-10",88.0386,88.9243,87.2404,88.4863,229000.0],["2023-11-13",88.681,90.0631,88.1846,88.35,165800.0],["2023-11-14",90.6569,92.0877,89.5083,92.0098,221600.0],["2023-11-15",91.7957,93.4212,91.4064,91.8833,181200.0],["2023-11-16",91.8833,92.8079,89.5278,90.9878,170400.0],["2023-11-17",92.1266,93.5769,91.9027,92.5646,217700.0],["2023-11-20",92.516,93.8105,92.516,93.4601,169000.0],["2023-11-21",93.5866,93.9273,93.1584,93.4504,185400.0],["2023-11-22",93.8591,95.1148,93.0902,93.1973,150200.0],["2023-11-24",93.499,94.3653,93.3141,93.5671,72700.0],["2023-11-27",93.6547,94.6086,93.4601,93.8202,249800.0],["2023-11-28",93.5769,93.5769,91.5134,92.3213,219400.0],["2023-11-29",92.8761,93.5672,91.2506,91.5621,187000.0],["2023-11-30",91.4355,93.4893,91.4355,93.2168,200400.0],["2023-12-01",92.7593,95.4944,92.0196,95.4554,216300.0],["2023-12-04",94.6865,96.9933,94.6865,96.8181,273300.0],["2023-12-05",96.2925,96.2925,93.4212,93.7521,226600.0],["2023-12-06",93.9273,94.6865,92.7885,93.684,299800.0],["2023-12-07",94.4334,94.7936,93.6353,94.7741,222800.0],["2023-12-08",94.8422,97.0712,94.8422,96.3217,249400.0],["2023-12-11",95.7474,97.4897,95.1829,97.188,253100.0],["2023-12-12",97.295,97.295,95.582,95.9226,369300.0],["2023-12-13",96.1173,96.1173,92.0585,95.7864,563900.0],["2023-12-14",97.188,98.9984,96.166,97.5286,408900.0],["2023-12-15",97.9374,101.6653,97.4313,98.94,3283300.0],["2023-12-18",99.9328,102.1423,99.816,101.3636,513800.0],["2023-12-19",101.6751,105.5392,101.6751,105.1694,533600.0],["2023-12-20",104.6827,106.7072,104.5562,104.5756,563300.0],["2023-12-21",105.1986,107.6708,105.1986,107.5638,397600.0],["2023-12-22",109.345,111.4961,107.3107,108.8681,439600.0],["2023-12-26",108.7123,108.7123,106.9895,107.7974,207300.0],["2023-12-27",107.9629,108.5955,107.3788,107.6611,162000.0],["2023-12-28",107.5248,107.7584,106.6196,107.1258,155500.0],["2023-12-29",106.7462,107.6514,106.2692,106.678,145600.0],["2024-01-02",106.3958,109.9193,106.3861,109.8414,295600.0],["2024-01-03",109.3158,113.7542,109.3158,112.2748,455400.0],["2024-01-04",112.1677,114.7373,111.6324,113.0437,350200.0],["2024-01-05",111.9827,114.0851,111.6323,111.7589,279000.0],["2024-01-08",110.9121,111.2235,109.0822,110.1821,251300.0],["2024-01-09",109.0627,109.0627,106.863,107.4275,222600.0],["2024-01-10",107.3886,108.761,107.0868,108.615,205500.0],["2024-01-11",107.8071,109.4521,107.2134,108.615,262100.0],["2024-01-12",110.4449,111.1359,109.7635,110.2113,239800.0],["2024-01-16",110.1723,110.8245,109.2379,110.6201,206100.0],["2024-01-17",109.4423,110.8537,109.4423,110.5617,163900.0],["2024-01-18",111.3014,112.703,111.0873,111.7491,173700.0],["2024-01-19",114.3674,116.4796,112.4013,116.4115,297800.0],["2024-01-22",116.684,119.1855,116.684,117.9688,323800.0],["2024-01-23",117.7547,119.166,115.2921,115.2921,244000.0],["2024-01-24",115.2921,116.1778,113.0729,113.1021,275800.0],["2024-01-25",114.5134,114.9028,111.8465,113.18,296200.0],["2024-01-26",113.0826,113.4914,110.2405,111.3501,305500.0],["2024-01-29",111.6907,112.7906,110.3767,110.8829,445600.0],["2024-01-30",109.8122,112.8393,109.0335,112.1969,239800.0],["2024-01-31",112.158,112.4305,108.5566,109.0433,234000.0],["2024-02-01",109.5883,109.9582,107.5346,108.1088,291800.0],["2024-02-02",107.0674,111.6518,106.6975,110.1237,217200.0],["2024-02-05",109.2866,110.7369,108.9848,109.8219,178300.0],["2024-02-06",110.1237,111.2527,109.6078,110.9899,220300.0],["2024-02-07",110.3945,114.4355,110.3945,113.8694,229800.0],["2024-02-08",113.2154,115.9777,112.9128,115.7434,232200.0],["2024-02-09",115.9582,117.0904,114.7283,116.7195,210100.0],["2024-02-12",116.7586,118.9255,116.7586,117.8127,218100.0],["2024-02-13",115.6263,117.9689,115.6263,117.3052,255900.0],["2024-02-14",118.3984,119.2476,117.8811,118.0079,308000.0],["2024-02-15",118.2715,120.0479,117.7639,119.3745,214900.0],["2024-02-16",119.2378,119.638,114.1329,114.2208,247100.0],["2024-02-20",113.2642,113.7718,110.7752,112.8543,410100.0],["2024-02-21",109.5258,112.8543,103.2594,111.4682,698100.0],["2024-02-22",112.1124,113.0397,109.7796,112.0929,355100.0],["2024-02-23",112.2784,115.109,111.5073,113.5863,276600.0],["2024-02-26",113.0983,113.1666,110.5507,110.7947,312800.0],["2024-02-27",111.1363,111.9465,110.0529,110.131,314800.0],["2024-02-28",109.0378,109.8577,105.2213,105.2994,391700.0],["2024-02-29",106.6757,108.6864,106.4024,108.3936,374700.0],["2024-03-01",108.2569,108.2569,105.9046,107.5834,273800.0],["2024-03-04",106.9587,108.6962,105.1432,105.6508,372900.0],["2024-03-05",104.8602,105.5727,102.4981,103.1227,318000.0],["2024-03-06",103.8353,106.9783,103.4156,104.8211,277300.0],["2024-03-07",105.5532,106.9978,104.2159,105.0651,282500.0],["2024-03-08",105.0163,106.2462,102.8982,103.4741,316300.0],["2024-03-11",103.3472,106.051,103.2106,105.9143,264500.0],["2024-03-12",105.8167,106.9294,104.5771,106.6659,219300.0],["2024-03-13",106.4902,107.7103,103.7572,104.1867,176200.0],["2024-03-14",103.601,104.3916,102.1271,103.0056,333800.0],["2024-03-15",102.5664,105.0554,102.3224,102.7714,585900.0],["2024-03-18",102.7909,103.0935,99.7943,100.0383,297100.0],["2024-03-19",99.9407,101.6879,99.6577,101.2487,267600.0],["2024-03-20",100.4288,102.5176,99.2184,102.1369,225300.0],["2024-03-21",103.0642,106.1779,102.9568,105.807,238900.0],["2024-03-22",105.807,106.0022,104.9382,105.4556,114100.0],["2024-03-25",106.2852,107.5541,105.9436,107.1247,167700.0],["2024-03-26",107.3882,107.7591,105.7679,106.2267,218700.0],["2024-03-27",107.3101,109.1647,106.7733,108.5107,196500.0],["2024-03-28",108.4229,111.1364,108.4229,109.7113,233200.0],["2024-04-01",109.6918,110.0627,108.5595,108.6766,168500.0],["2024-04-02",107.642,108.1886,102.7421,104.8016,297700.0],["2024-04-03",105.358,109.2232,105.358,108.3741,233800.0],["2024-04-04",109.3111,110.0919,107.2515,107.4663,162800.0],["2024-04-05",107.3004,109.0768,107.2223,108.7547,249400.0],["2024-04-08",109.3794,111.1071,109.1451,110.5605,215200.0],["2024-04-09",111.3901,111.9563,106.4121,106.7635,196300.0],["2024-04-10",104.9675,106.8026,104.4405,106.2462,227400.0],["2024-04-11",110.2091,110.375,108.13,109.721,247000.0],["2024-04-12",109.0476,109.1159,107.5932,108.1788,142600.0],["2024-04-15",108.7254,109.7894,106.7538,107.1637,170800.0],["2024-04-16",106.5878,107.154,105.1237,105.7386,207400.0],["2024-04-17",106.051,106.1388,103.1227,103.4351,197900.0],["2024-04-18",104.0402,104.6649,102.0198,102.1369,248400.0],["2024-04-19",102.0295,104.3136,102.0295,103.6791,202100.0],["2024-04-22",104.1671,105.1627,103.6205,104.948,228700.0],["2024-04-23",104.704,105.7679,103.4546,105.5434,198900.0],["2024-04-24",105.6605,105.7191,104.5185,105.641,202900.0],["2024-04-25",104.8309,108.0227,104.7333,107.0954,163700.0],["2024-04-26",106.5,108.0129,106.1095,106.334,171600.0],["2024-04-29",106.9002,107.7689,105.9631,107.3687,158600.0],["2024-04-30",106.7245,107.2125,104.7138,105.2018,211100.0],["2024-05-01",100.0774,105.9729,98.0959,102.9568,417400.0],["2024-05-02",104.8309,107.2906,104.0891,106.5,453100.0],["2024-05-03",107.3687,111.1559,107.3687,110.6483,364400.0],["2024-05-06",110.2969,110.6093,107.9739,109.0183,246500.0],["2024-05-07",109.6527,110.7362,109.2916,109.3501,230200.0],["2024-05-08",108.2636,110.1136,108.2636,109.4676,210200.0],["2024-05-09",109.6144,112.7175,109.6144,111.8365,304200.0],["2024-05-10",112.6,113.7061,111.8854,113.6865,214000.0],["2024-05-13",114.4697,114.8416,112.6881,113.5495,202800.0],["2024-05-14",113.8627,114.4011,112.1203,112.6783,161300.0],["2024-05-15",113.0307,113.7257,112.4336,112.4923,163300.0],["2024-05-16",112.737,113.4222,111.8952,113.0307,171200.0],["2024-05-17",113.5006,114.2543,112.8349,113.8236,182800.0],["2024-05-20",113.5887,113.8628,112.6685,112.7762,233300.0],["2024-05-21",112.6587,113.6278,112.0322,113.481,182200.0],["2024-05-22",113.5397,116.9462,111.6211,116.8777,350600.0],["2024-05-23",117.2594,118.532,115.1451,116.5644,245000.0],["2024-05-24",117.3671,118.3068,116.5938,118.1013,177800.0],["2024-05-28",119.2955,121.2239,119.1976,120.6464,362000.0],["2024-05-29",119.0606,120.2156,117.7489,118.483,313900.0],["2024-05-30",118.9529,121.5763,118.0327,121.1358,284000.0],["2024-05-31",121.7916,126.7252,121.7916,125.4918,407400.0],["2024-06-03",126.3336,126.3336,122.9565,123.1425,386500.0],["2024-06-04",122.2223,122.4573,118.4047,119.8143,275300.0],["2024-06-05",120.7442,122.3887,120.0982,122.1734,265500.0],["2024-06-06",121.5567,121.5567,119.1487,119.8339,192000.0],["2024-06-07",119.5598,119.7458,118.2187,119.3151,182000.0],["2024-06-10",117.6901,120.7834,116.6232,120.5974,251000.0],["2024-06-11",118.9137,118.9137,115.7422,117.9838,247100.0],["2024-06-12",120.4408,121.7231,119.3444,119.6283,188300.0],["2024-06-13",119.8143,120.568,117.2496,118.6201,121900.0],["2024-06-14",116.8777,117.6803,115.3017,116.4274,163100.0],["2024-06-17",116.2414,118.9627,115.938,118.0817,226400.0],["2024-06-18",118.1992,118.8746,117.4063,117.6901,199700.0],["2024-06-20",117.465,121.5763,117.465,120.4016,214800.0],["2024-06-21",120.1471,124.5423,119.2955,123.4851,950000.0],["2024-06-24",124.6597,129.28,124.1311,128.2718,377200.0],["2024-06-25",129.3583,130.7092,126.0791,128.7416,189100.0],["2024-06-26",127.518,129.7009,126.128,126.2651,336700.0],["2024-06-27",127.6551,127.7236,124.973,126.2259,195100.0],["2024-06-28",127.518,128.5458,126.686,128.2032,432300.0],["2024-07-01",128.2033,128.4871,124.9045,126.3532,238000.0],["2024-07-02",126.7252,128.1739,126.1672,126.5196,193400.0],["2024-07-03",127.8215,128.6927,127.1559,127.8802,111100.0],["2024-07-05",126.7839,127.4789,124.9045,125.5114,217800.0],["2024-07-08",125.7463,125.7463,121.1945,121.6546,382900.0],["2024-07-09",119.8241,122.2223,119.2857,119.3151,305500.0],["2024-07-10",120.2059,121.4882,119.1878,120.0394,336100.0],["2024-07-11",121.3903,124.0822,119.736,124.0332,259800.0],["2024-07-12",124.8947,125.3547,122.0853,122.2615,238200.0],["2024-07-15",123.3187,125.9421,122.5747,123.9256,320000.0],["2024-07-16",125.4135,130.1023,124.924,129.7401,364800.0],["2024-07-17",128.7514,131.0518,128.7514,130.0631,329300.0],["2024-07-18",129.5052,130.7483,124.8946,125.6092,312100.0],["2024-07-19",125.5701,125.5701,123.2697,124.8359,309100.0],["2024-07-22",125.4526,127.0384,124.3856,126.2063,215100.0],["2024-07-23",125.6875,126.9013,124.4933,126.0987,336100.0],["2024-07-24",126.0693,127.8704,125.2764,125.4918,270100.0],["2024-07-25",125.7854,127.9488,124.7576,125.1981,346700.0],["2024-07-26",126.9797,127.8313,124.3661,127.6061,292400.0],["2024-07-29",128.399,129.8673,127.6355,129.2996,320700.0],["2024-07-30",129.4562,132.3145,129.2409,129.3877,227300.0],["2024-07-31",130.1316,132.9214,128.7318,129.9065,327100.0],["2024-08-01",130.8094,132.1343,125.2449,126.1576,290100.0],["2024-08-02",132.2324,133.7732,125.2645,129.0134,634500.0],["2024-08-05",122.2222,128.1695,120.9268,125.9613,367500.0],["2024-08-06",125.4216,128.719,125.186,127.1292,518800.0],["2024-08-07",128.2283,128.2283,124.2145,125.7258,312300.0],["2024-08-08",126.0202,128.248,125.7847,127.2568,223200.0],["2024-08-09",127.1488,127.7965,125.2842,126.7857,249400.0],["2024-08-12",127.3254,128.6405,126.7366,127.7082,199400.0],["2024-08-13",128.6503,128.9742,126.8544,127.1488,182500.0],["2024-08-14",127.5806,127.6886,126.0006,127.561,162300.0],["2024-08-15",127.5806,129.8771,126.2852,127.9634,218000.0],["2024-08-16",127.8357,128.9938,126.187,128.8662,159200.0],["2024-08-19",128.984,134.7349,128.984,133.361,226600.0],["2024-08-20",132.9194,133.3512,128.2283,128.4737,201400.0],["2024-08-21",129.8771,132.4287,128.7386,131.2412,234400.0],["2024-08-22",130.7799,131.5454,129.2195,130.0831,163200.0],["2024-08-23",130.7407,133.4689,130.7407,133.2138,174400.0],["2024-08-26",134.4798,136.2561,133.8615,134.0185,284700.0],["2024-08-27",133.9596,133.9596,131.565,132.9488,204800.0],["2024-08-28",132.3796,135.1766,132.3796,134.5975,256100.0],["2024-08-29",135.2747,135.5887,133.8124,134.3718,193500.0],["2024-08-30",134.8331,135.7948,133.5377,135.7262,318900.0],["2024-09-03",134.1559,134.6172,131.359,132.1735,340100.0],["2024-09-04",131.7319,134.0578,131.7319,132.1539,224000.0],["2024-09-05",132.6838,132.6838,128.7092,128.7288,317400.0],["2024-09-06",128.1694,129.298,122.8405,123.2821,530100.0],["2024-09-09",123.5667,124.5481,122.6835,123.1545,286500.0],["2024-09-10",123.9691,124.3028,121.5254,123.0172,258700.0],["2024-09-11",122.3989,125.981,120.9955,125.0977,400100.0],["2024-09-12",125.2842,127.5315,124.5972,126.8151,246100.0],["2024-09-13",128.2381,130.3874,127.296,130.1617,286400.0],["2024-09-16",130.5935,130.5935,126.3637,128.9447,261800.0],["2024-09-17",130.3972,131.0842,128.3755,128.8662,420500.0],["2024-09-18",128.6111,132.7329,128.6111,129.8967,395200.0],["2024-09-19",132.4679,135.7163,132.2422,134.627,309600.0],["2024-09-20",131.5847,138.2876,131.5847,132.2128,1972600.0],["2024-09-23",131.8791,136.6094,131.8791,135.9617,340200.0],["2024-09-24",136.7959,140.3976,136.4033,139.9854,329900.0],["2024-09-25",139.7106,140.9962,138.5133,140.1326,370600.0],["2024-09-26",140.9079,141.7421,137.7576,139.0727,250300.0],["2024-09-27",140.1228,142.2033,138.8764,139.2886,199000.0],["2024-09-30",139.5634,142.2327,139.2886,139.9657,338200.0],["2024-10-01",138.9157,139.4456,135.4808,138.474,219400.0],["2024-10-02",138.3955,138.8077,137.2473,137.4043,173900.0],["2024-10-03",137.3945,137.4043,134.5681,134.941,191800.0],["2024-10-04",134.1657,135.1177,130.5935,134.8134,394400.0],["2024-10-07",133.7045,134.9312,131.3688,132.7722,245200.0],["2024-10-08",133.8321,134.627,132.5759,133.7535,183300.0],["2024-10-09",132.6642,134.0578,131.673,131.7711,222200.0],["2024-10-10",131.938,132.4581,130.3481,131.0155,187600.0],["2024-10-11",131.9282,134.7938,131.9282,134.4994,147300.0],["2024-10-14",133.8713,134.8822,132.7035,134.1167,113700.0],["2024-10-15",132.6544,134.6663,131.0351,131.202,188300.0],["2024-10-16",134.0283,135.8047,133.0764,134.4601,183500.0],["2024-10-17",134.3129,135.1962,132.3796,133.9793,178900.0],["2024-10-18",135.2256,135.4219,133.6554,133.7339,106600.0],["2024-10-21",134.5288,134.5288,131.6632,132.0067,138700.0],["2024-10-22",131.9282,132.1441,130.3972,130.5837,112200.0],["2024-10-23",129.5925,130.5346,128.4148,128.7386,146000.0],["2024-10-24",129.5434,131.0057,129.0429,130.8683,210200.0],["2024-10-25",131.1725,132.4483,130.2402,130.829,117800.0],["2024-10-28",130.8683,131.9281,130.0537,130.7014,133100.0],["2024-10-29",130.1224,132.5268,129.8574,131.9183,206500.0],["2024-10-30",130.6033,133.3806,129.9065,131.1038,240300.0],["2024-10-31",137.5319,153.0673,136.4327,152.0074,707400.0],["2024-11-01",151.0947,152.4196,148.8473,150.6531,467500.0],["2024-11-04",151.2419,156.2175,151.0162,152.9495,316700.0],["2024-11-05",153.7837,157.1989,153.7052,156.2666,293800.0],["2024-11-06",158.2588,162.9597,156.4433,162.9401,565000.0],["2024-11-07",163.4908,164.4644,158.1411,158.7016,265900.0],["2024-11-08",158.6918,165.1527,158.5738,162.8909,323900.0],["2024-11-11",163.4318,165.3887,162.9499,163.6481,184900.0],["2024-11-12",163.6186,165.3789,161.0716,161.2486,195300.0],["2024-11-13",162.7532,166.3131,161.3371,164.5922,342800.0],["2024-11-14",166.1951,166.1951,161.347,161.819,245300.0],["2024-11-15",162.0747,162.1042,157.6199,157.9837,230900.0],["2024-11-18",155.1023,156.5578,151.5621,151.7391,251200.0],["2024-11-19",150.4705,152.3193,149.7723,150.205,181800.0],["2024-11-20",151.7096,153.2437,148.2874,149.2413,174300.0],["2024-11-21",149.3494,150.6868,147.835,150.1066,196500.0],["2024-11-22",151.4933,152.9585,150.9524,151.3949,238800.0],["2024-11-25",153.5191,154.4435,151.2179,153.4502,498000.0],["2024-11-26",152.28,154.6303,152.2013,154.3648,225000.0],["2024-11-27",154.3648,155.5351,150.0575,150.5394,232300.0],["2024-11-29",151.9653,151.9653,149.9296,150.6377,124000.0],["2024-12-02",151.9161,154.1484,150.5393,153.5289,233300.0],["2024-12-03",154.3451,154.3451,149.1822,149.5953,417600.0],["2024-12-04",150.0575,150.5787,147.5793,150.2247,176300.0],["2024-12-05",150.854,151.8768,147.8153,149.8608,221900.0],["2024-12-06",151.0409,151.0409,147.1073,148.6315,208100.0],["2024-12-09",149.2609,149.5461,142.4361,142.6229,275700.0],["2024-12-10",142.6229,145.0323,140.6955,143.9505,220800.0],["2024-12-11",144.6586,144.6586,141.2757,141.3937,241700.0],["2024-12-12",141.5609,144.2259,141.3249,143.4785,203900.0],["2024-12-13",143.4195,144.3046,142.505,143.7932,150000.0],["2024-12-16",143.154,143.6654,142.0526,143.213,198300.0],["2024-12-17",142.8393,143.3802,140.4595,141.197,314500.0],["2024-12-18",141.3052,142.1313,135.3654,135.8965,187400.0],["2024-12-19",137.6174,138.5123,134.0674,134.4607,199700.0],["2024-12-20",133.3986,136.0932,133.3986,134.6181,1200700.0],["2024-12-23",133.8412,137.1847,132.5332,136.2407,171800.0],["2024-12-24",135.9162,136.9684,134.9131,136.9684,77000.0],["2024-12-26",136.2603,136.8602,134.9721,136.339,93900.0],["2024-12-27",135.1098,136.28,133.025,134.2739,114500.0],["2024-12-30",133.7821,134.4214,131.9137,133.32,124200.0],["2024-12-31",133.4183,134.6967,132.2186,132.6021,188200.0],["2025-01-02",135.4441,136.4669,133.2905,135.5326,227100.0],["2025-01-03",135.3753,138.237,133.8608,137.7846,231500.0],["2025-01-06",137.9518,141.0888,136.0538,136.3685,206800.0],["2025-01-07",136.8602,137.1061,134.382,136.1423,244400.0],["2025-01-08",134.8246,137.0274,134.1264,136.8996,135600.0],["2025-01-10",135.0508,135.3458,132.1104,134.323,272600.0],["2025-01-13",132.8676,137.0176,132.8676,136.8996,168100.0],["2025-01-14",138.3156,140.3415,137.9321,140.0464,339900.0],["2025-01-15",142.1017,142.3083,138.2566,139.5547,233900.0],["2025-01-16",140.1645,140.784,138.296,138.9254,196400.0],["2025-01-17",139.2007,139.2007,135.0704,135.3359,266500.0],["2025-01-21",135.8473,137.3322,134.1558,136.1915,267700.0],["2025-01-22",135.6015,136.8307,134.5197,135.7096,210500.0],["2025-01-23",136.3882,137.2831,135.0311,136.2702,159600.0],["2025-01-24",135.7785,135.7785,133.143,134.0575,244400.0],["2025-01-27",134.028,136.6242,134.028,136.1718,238200.0],["2025-01-28",136.7225,137.1946,135.1294,135.3064,154600.0],["2025-01-29",135.8965,137.9125,135.8965,137.4798,194400.0],["2025-01-30",138.2468,140.4693,137.6371,138.9942,225500.0],["2025-01-31",139.2794,140.725,138.3058,139.4958,275600.0],["2025-02-03",136.8012,136.8012,133.8215,134.1165,287900.0],["2025-02-04",134.4706,136.1522,132.3366,133.1036,257700.0],["2025-02-05",133.2216,134.2444,132.5136,133.5757,233200.0],["2025-02-06",134.0784,134.8277,133.0334,134.2756,295700.0],["2025-02-07",133.9306,135.1728,133.1222,134.2756,240800.0],["2025-02-10",135.0643,138.367,134.5714,137.2037,242500.0],["2025-02-11",137.5487,144.7949,137.3515,140.0627,521200.0],["2025-02-12",137.7064,140.3782,136.2868,139.3824,252200.0],["2025-02-13",139.1458,140.4275,138.1994,139.8359,169200.0],["2025-02-14",140.5063,144.7949,140.4275,144.2527,331900.0],["2025-02-18",144.4301,148.4524,143.6513,146.9539,365500.0],["2025-02-19",144.8146,144.8146,141.2359,141.5514,382100.0],["2025-02-20",140.7528,144.1442,138.4163,140.8021,470100.0],["2025-02-21",141.9851,141.9851,137.4107,140.881,397800.0],["2025-02-24",140.95,144.085,140.7725,141.2852,419900.0],["2025-02-25",140.6345,142.2218,137.8938,139.3726,512600.0],["2025-02-26",146.0765,152.0509,140.9993,141.7288,481700.0],["2025-02-27",141.2063,142.7147,138.4261,138.8008,418700.0],["2025-02-28",141.6992,143.1189,138.7416,142.0345,291100.0],["2025-03-03",141.4922,142.9513,137.3811,138.16,279700.0],["2025-03-04",135.084,135.9516,132.1856,133.4672,305600.0],["2025-03-05",133.9897,136.4248,133.0433,135.6263,436000.0],["2025-03-06",134.2559,136.3065,131.0518,131.3575,425400.0],["2025-03-07",130.9828,132.8363,130.3026,131.5448,383500.0],["2025-03-10",130.2828,131.6828,126.6351,127.5224,317100.0],["2025-03-11",127.9661,130.9335,127.1872,129.2674,278100.0],["2025-03-12",129.4449,131.5842,128.7548,130.1448,368200.0],["2025-03-13",130.549,130.549,126.4281,127.6111,246000.0],["2025-03-14",128.7055,128.7055,126.3295,128.2618,238900.0],["2025-03-17",126.4281,127.4337,123.3226,127.0886,407300.0],["2025-03-18",127.5618,127.6703,123.7761,125.3732,321100.0],["2025-03-19",125.8464,126.6548,123.9437,126.5858,338400.0],["2025-03-20",125.1366,128.5773,124.7127,127.9365,330200.0],["2025-03-21",126.2901,127.6407,125.1169,127.4041,2371400.0],["2025-03-24",129.1984,131.3082,129.0505,130.4505,303600.0],["2025-03-25",130.3617,131.18,129.0702,130.3026,226800.0],["2025-03-26",130.4307,132.0574,130.4307,131.0222,162500.0],["2025-03-27",130.8152,130.8152,128.0646,128.7745,252900.0],["2025-03-28",128.1139,128.5379,124.9394,125.2648,215900.0],["2025-03-31",124.0127,127.414,122.248,126.3591,459500.0],["2025-04-01",126.3591,129.6322,126.3098,129.3068,286200.0],["2025-04-02",127.8773,130.8744,127.8773,130.342,175000.0],["2025-04-03",123.155,126.2112,113.3752,113.5723,378100.0],["2025-04-04",108.4064,111.571,105.7741,110.5753,433100.0],["2025-04-07",106.4741,114.0357,105.1727,107.4994,669000.0],["2025-04-08",110.6541,112.0837,100.3419,101.4264,704200.0],["2025-04-09",100.0856,108.1993,97.5815,106.336,1073500.0],["2025-04-10",103.2798,103.9404,99.0505,100.4898,600100.0],["2025-04-11",100.2335,103.0137,97.4435,100.9631,741600.0],["2025-04-14",103.5165,103.5165,99.711,101.0912,320400.0],["2025-04-15",100.9138,102.2052,98.3998,99.1885,509500.0],["2025-04-16",98.035,98.6857,95.3534,96.5365,515700.0],["2025-04-17",96.99,98.4885,96.5463,96.9308,394900.0],["2025-04-21",96.1421,96.1421,91.5874,93.1648,392800.0],["2025-04-22",93.9338,95.6196,92.7705,94.9098,383900.0],["2025-04-23",98.9519,102.8658,98.2519,99.7406,625900.0],["2025-04-24",99.9772,102.3334,98.9913,102.0869,325400.0],["2025-04-25",101.1602,102.5109,99.6025,100.9335,393900.0],["2025-04-28",101.4461,105.3896,101.4461,105.1136,681700.0],["2025-04-29",105.6952,108.8697,105.5079,107.4304,620500.0],["2025-04-30",105.5178,108.0022,104.1967,107.5487,624200.0],["2025-05-01",106.9867,109.6387,105.5079,108.6134,518200.0],["2025-05-02",110.2894,113.4639,109.9246,111.5414,420800.0],["2025-05-05",109.9838,110.7429,108.2684,108.5148,512000.0],["2025-05-06",97.6604,102.4221,91.7451,91.7944,1442400.0],["2025-05-07",94.1704,95.7774,90.4537,93.1451,1218000.0],["2025-05-08",95.7176,98.8541,92.7691,98.211,944800.0],["2025-05-09",97.7657,98.864,94.2434,95.1932,606600.0],["2025-05-12",109.0848,117.0893,108.0261,112.7358,1676600.0],["2025-05-13",117.9501,117.9501,113.5274,116.3769,1132300.0],["2025-05-14",115.8229,119.7212,113.5175,115.3084,883800.0],["2025-05-15",114.1606,115.8328,113.4482,114.9027,570200.0],["2025-05-16",115.4766,115.4766,113.5571,113.7549,364200.0],["2025-05-19",113.4977,117.1982,112.9238,116.9607,503800.0],["2025-05-20",116.7529,117.4554,113.379,114.4377,335500.0],["2025-05-21",111.8849,113.1415,109.7576,109.9061,351800.0],["2025-05-22",109.253,110.569,108.1943,109.6191,258000.0],["2025-05-23",106.2452,108.4021,105.7702,108.036,241200.0],["2025-05-27",109.7181,111.5782,109.0057,110.5393,348600.0],["2025-05-28",110.5888,111.1231,109.5202,109.7181,339100.0],["2025-05-29",111.2121,112.7259,109.9555,110.7965,486800.0],["2025-05-30",112.35,112.5874,110.0446,111.6574,373800.0],["2025-06-02",110.8955,111.2913,108.8177,110.5492,385600.0],["2025-06-03",110.4206,112.9238,109.9654,112.2312,309500.0],["2025-06-04",111.9443,113.2602,111.2319,111.4792,299800.0],["2025-06-05",110.9944,112.162,110.4206,110.9054,373000.0],["2025-06-06",113.3295,113.5867,110.5789,111.8849,345300.0],["2025-06-09",112.7853,114.9522,111.7662,113.28,332200.0],["2025-06-10",114.2695,115.1105,112.1224,112.8249,308500.0],["2025-06-11",114.2694,115.7635,112.5973,113.2009,468700.0],["2025-06-12",112.4093,113.379,111.41,113.379,309300.0],["2025-06-13",111.0439,112.9931,111.0439,111.2715,355200.0],["2025-06-16",112.7655,112.7655,110.2821,110.6877,329500.0],["2025-06-17",109.3718,111.1527,108.8672,108.8672,349500.0],["2025-06-18",108.8375,110.8658,108.8375,109.4509,261400.0],["2025-06-20",110.3216,110.3216,107.2445,108.699,576200.0],["2025-06-23",108.6099,110.6283,107.8777,110.5195,234100.0],["2025-06-24",111.3209,111.3209,109.2827,109.7477,291700.0],["2025-06-25",109.352,109.8071,107.195,107.6304,277300.0],["2025-06-26",108.1647,108.5802,106.4628,107.5215,306700.0],["2025-06-27",109.9258,111.3506,108.6396,110.7965,588500.0],["2025-06-30",111.1725,111.2022,108.4714,110.1732,461700.0],["2025-07-01",109.4311,115.3183,109.2234,113.2108,462200.0],["2025-07-02",114.1804,114.1804,112.6072,113.5472,337800.0],["2025-07-03",114.2892,114.2892,111.2319,111.9542,149600.0],["2025-07-07",111.133,113.5868,109.1244,109.1343,293400.0],["2025-07-08",109.629,112.6369,109.0354,111.598,491900.0],["2025-07-09",111.4595,112.063,109.3124,110.945,270200.0],["2025-07-10",111.0835,114.22,110.9746,112.3104,454500.0],["2025-07-11",112.1323,115.3776,111.8453,115.0709,312800.0],["2025-07-14",114.497,114.497,110.7372,112.3302,398600.0],["2025-07-15",112.4489,112.7952,109.0749,109.0848,353100.0],["2025-07-16",109.5894,111.0736,108.4417,110.1435,307200.0],["2025-07-17",109.7181,111.7761,109.7181,110.4404,394800.0],["2025-07-18",107.8678,108.135,102.3072,103.3164,540400.0],["2025-07-21",103.9892,104.8698,102.9504,103.3956,402100.0],["2025-07-22",104.1575,106.0176,103.3362,104.5136,497300.0],["2025-07-23",106.1462,108.699,105.8692,107.7887,318800.0],["2025-07-24",107.4424,108.412,106.7399,107.6403,260400.0],["2025-07-25",108.2339,108.6989,107.2346,108.2537,268300.0],["2025-07-28",108.7187,108.7781,106.3045,106.7795,280400.0],["2025-07-29",106.819,107.4918,106.2946,106.3045,320900.0],["2025-07-30",106.4826,106.8586,104.4939,105.3745,422700.0],["2025-07-31",104.3949,106.5519,104.3949,105.6515,561700.0],["2025-08-01",113.28,113.28,104.8699,106.9576,1005300.0],["2025-08-04",106.7696,109.5993,106.7597,107.4721,393200.0],["2025-08-05",107.5314,110.4404,107.5314,110.4404,334200.0],["2025-08-06",110.6086,113.0327,110.5492,112.627,398900.0],["2025-08-07",112.4384,113.1531,108.9446,109.2523,238600.0],["2025-08-08",109.4508,109.8279,106.5028,106.6418,413300.0],["2025-08-11",106.3142,107.3763,102.4631,102.8502,456300.0],["2025-08-12",104.339,107.6244,103.5946,107.2473,339500.0],["2025-08-13",107.5947,109.2721,107.4755,109.0934,297100.0],["2025-08-14",107.8031,107.8031,103.4159,103.8725,395200.0],["2025-08-15",104.5177,104.7162,103.0884,104.2001,318900.0],["2025-08-18",103.813,105.1629,103.7236,104.3986,283900.0],["2025-08-19",104.3589,107.4855,103.9122,104.7559,251600.0],["2025-08-20",104.4978,104.4978,100.7161,100.9147,531400.0],["2025-08-21",100.0015,102.2546,99.7633,102.1653,376800.0],["2025-08-22",102.9296,106.3738,102.2745,105.5202,431100.0],["2025-08-25",105.2125,105.2125,103.1182,103.2075,215800.0],["2025-08-26",103.2174,104.3589,102.4333,103.9817,228500.0],["2025-08-27",103.5847,104.9147,103.1976,104.5276,196200.0],["2025-08-28",106.7113,106.7113,102.6914,104.6666,256200.0],["2025-08-29",104.5574,104.9544,103.0388,103.277,347500.0],["2025-09-02",101.2422,102.3638,100.8253,101.5201,387000.0],["2025-09-03",101.5201,102.0462,99.535,101.3018,353900.0],["2025-09-04",102.0363,103.7038,101.2124,103.6145,324200.0],["2025-09-05",103.2373,105.2125,103.2373,104.7758,277100.0],["2025-09-08",105.0438,105.0438,102.4631,103.8825,294900.0],["2025-09-09",103.803,103.9221,102.4631,102.6219,244300.0],["2025-09-10",101.9469,103.3465,100.7856,102.2745,254800.0],["2025-09-11",102.5524,105.6691,102.5524,105.1232,260900.0],["2025-09-12",104.5971,105.0437,102.4531,102.5722,226200.0],["2025-09-15",103.6939,104.7758,103.3365,104.3291,279000.0],["2025-09-16",105.014,105.014,103.2373,104.6467,284600.0],["2025-09-17",105.0338,108.885,104.8353,105.3217,394900.0],["2025-09-18",106.1157,107.5351,105.014,106.7212,379700.0],["2025-09-19",105.8378,106.086,102.6715,102.9891,1182200.0],["2025-09-22",102.9097,104.5673,102.4234,103.9321,279800.0],["2025-09-23",104.0016,105.1331,103.6839,104.4978,210600.0],["2025-09-24",104.5971,105.143,103.0586,103.3068,208600.0],["2025-09-25",103.0685,103.2373,101.2521,102.3638,192600.0],["2025-09-26",102.2943,103.3266,101.7683,102.0164,166900.0],["2025-09-29",102.2943,102.2943,99.0089,99.1479,312500.0],["2025-09-30",97.6888,98.0858,96.4084,97.8575,368500.0],["2025-10-01",97.3414,98.8303,96.6466,98.0561,274300.0],["2025-10-02",97.5002,98.7012,97.3712,98.6615,241600.0],["2025-10-03",99.1082,100.736,99.1082,99.6442,234100.0],["2025-10-06",100.329,100.329,98.0064,98.0164,309200.0],["2025-10-07",97.4307,98.86,95.5051,95.5846,363200.0],["2025-10-08",95.8228,97.0436,94.5126,96.7459,305400.0],["2025-10-09",96.8451,96.8451,93.3612,93.4406,330400.0],["2025-10-10",91.3562,91.3562,86.3239,87.3959,760100.0],["2025-10-13",88.7954,90.453,87.8425,89.4405,587800.0],["2025-10-14",87.9318,92.4977,87.9318,92.2892,405200.0],["2025-10-15",92.5374,94.9989,92.448,93.9071,464400.0],["2025-10-16",94.463,95.2471,93.0039,93.1726,331100.0],["2025-10-17",93.3016,94.3141,92.4182,93.788,279900.0],["2025-10-20",93.917,94.8898,93.2619,93.7682,182600.0],["2025-10-21",93.391,94.7111,93.3314,94.0759,285900.0],["2025-10-22",94.2744,94.3736,92.5771,92.7359,212900.0],["2025-10-23",93.2024,94.3041,91.9517,93.1131,254700.0],["2025-10-24",93.52,93.5696,92.4282,92.5274,192500.0],["2025-10-27",93.52,97.401,93.5002,97.2719,400300.0],["2025-10-28",97.7682,100.0114,96.8948,96.9841,467500.0],["2025-10-29",97.7384,100.1008,97.1727,97.7285,323400.0],["2025-10-30",97.262,98.6417,96.3091,96.6069,248600.0],["2025-10-31",96.6367,100.6268,95.9816,100.2,472500.0],["2025-11-03",99.7831,101.7087,98.5722,99.2174,417900.0],["2025-11-04",98.602,98.9792,96.9047,97.3414,325000.0],["2025-11-05",102.2348,113.0836,100.6864,108.9942,791800.0],["2025-11-06",107.9087,108.7851,106.0067,107.4506,519800.0],["2025-11-07",110.3585,113.9634,108.5461,110.3983,531300.0],["2025-11-10",111.2448,111.7825,108.4465,108.6656,379000.0],["2025-11-11",108.6257,108.6357,105.9469,108.0083,267200.0],["2025-11-12",107.9685,110.6871,107.9685,109.7112,384500.0],["2025-11-13",108.7651,110.6771,105.8473,106.1561,477100.0],["2025-11-14",105.5486,107.122,104.3536,106.3951,284100.0],["2025-11-17",106.2955,106.2955,102.9793,104.2241,243600.0],["2025-11-18",103.2084,104.6026,102.0233,103.8457,215900.0],["2025-11-19",103.6963,104.4731,102.6408,103.1586,192300.0],["2025-11-20",104.3038,105.917,101.5553,101.625,387400.0],["2025-11-21",102.332,107.2913,101.9935,104.7718,549600.0],["2025-11-24",104.6225,106.5644,103.8557,104.742,324300.0],["2025-11-25",105.0706,109.8506,105.0208,108.7353,355500.0],["2025-11-26",108.0581,110.7269,107.7693,108.6855,349700.0],["2025-11-28",108.7651,109.7709,108.327,108.5261,75600.0],["2025-12-01",108.0083,111.434,108.0083,111.3045,291000.0],["2025-12-02",111.2746,111.424,109.0141,111.0655,340200.0],["2025-12-03",111.8821,115.6264,111.8821,113.6846,357600.0],["2025-12-04",114.292,114.9792,113.0373,113.3261,233400.0],["2025-12-05",113.2763,116.0148,113.2763,115.9053,229600.0],["2025-12-08",116.8812,116.8812,114.3119,114.5609,197600.0],["2025-12-09",114.7202,116.6223,114.7202,115.8854,240900.0],["2025-12-10",115.8754,122.0098,115.8057,120.287,447600.0],["2025-12-11",120.8446,122.4678,120.5459,122.0595,305400.0],["2025-12-12",122.1392,122.9757,117.7077,118.8928,312100.0],["2025-12-15",119.7791,121.3425,119.4803,120.9542,259800.0],["2025-12-16",121.2728,124.6786,121.2728,122.9956,529500.0],["2025-12-17",122.4579,124.9873,122.4579,123.6927,317200.0],["2025-12-18",124.2603,128.9408,123.4338,127.0089,586800.0],["2025-12-19",125.6246,126.3416,122.7566,124.1608,1176100.0],["2025-12-22",123.9417,125.3458,121.6214,122.6073,332500.0],["2025-12-23",122.1492,123.8819,121.6513,123.394,278700.0],["2025-12-24",123.2944,124.6288,123.1749,124.0413,89000.0],["2025-12-26",123.4836,124.8678,123.4836,124.5093,151200.0],["2025-12-29",124.6885,125.0271,123.0653,124.6786,169800.0],["2025-12-30",124.5093,124.8678,123.384,123.8122,176400.0],["2025-12-31",123.8919,124.0213,122.7268,123.0355,174100.0],["2026-01-02",123.5832,124.4496,121.8305,123.1948,184400.0],["2026-01-05",123.0952,128.0545,123.0952,125.8537,334800.0],["2026-01-06",126.5308,128.8511,125.7242,128.6719,285500.0],["2026-01-07",129.4487,129.9466,126.9093,129.6976,271700.0],["2026-01-08",128.7416,130.9026,128.403,130.5441,310700.0],["2026-01-09",130.7731,132.6552,129.2794,131.4503,303500.0],["2026-01-12",130.1756,132.6652,130.1756,131.6992,254200.0],["2026-01-13",131.6494,132.8544,129.8171,130.0461,183300.0],["2026-01-14",130.086,131.7689,128.8213,131.3706,184700.0],["2026-01-15",141.1099,146.0791,137.4352,145.3621,686900.0],["2026-01-16",145.0932,146.826,144.6351,145.6509,397500.0],["2026-01-20",144.197,146.2683,143.48,144.0376,298300.0],["2026-01-21",150.5205,157.1428,148.4293,155.0615,414900.0],["2026-01-22",155.9279,161.166,154.6134,159.6324,599700.0],["2026-01-23",160.3594,161.5544,156.8042,158.2781,389500.0],["2026-01-26",158.3279,159.3337,156.2466,158.2084,280400.0],["2026-01-27",159.722,161.2755,157.5212,158.2582,257300.0],["2026-01-28",158.8059,161.0863,157.9594,158.298,247400.0],["2026-01-29",158.3179,160.5984,156.7843,160.5984,218300.0],["2026-01-30",159.503,161.0565,158.2781,159.6324,319200.0],["2026-02-02",159.503,165.229,159.2341,165.0298,373900.0],["2026-02-03",165.3684,168.3858,161.7237,164.5717,293700.0],["2026-02-04",166.0257,168.4953,161.166,162.2514,388700.0],["2026-02-05",161.5828,162.3513,157.92,159.4969,352100.0],["2026-02-06",159.7564,163.4591,159.457,162.6207,245300.0],["2026-02-09",161.8323,162.7405,160.9041,161.5928,176600.0],["2026-02-10",161.0838,162.471,159.7464,160.3452,203800.0],["2026-02-11",162.2016,164.6468,157.92,162.4511,182200.0],["2026-02-12",164.0879,165.1757,153.5186,157.89,340000.0],["2026-02-13",158.0497,162.2914,156.882,161.8622,220200.0],["2026-02-17",162.98,166.2037,161.9421,164.7266,238900.0],["2026-02-18",163.998,168.609,163.998,167.1419,183900.0],["2026-02-19",165.7446,167.6209,163.8583,164.3274,252200.0],["2026-02-20",163.499,168.6289,163.1297,167.4213,230900.0],["2026-02-23",166.6728,166.6728,160.9939,164.0579,263800.0],["2026-02-24",164.0978,168.3595,163.5888,166.6628,264800.0],["2026-02-25",177.1622,177.1622,167.581,169.7168,493000.0],["2026-02-26",169.3575,172.7608,166.5231,168.2297,399900.0],["2026-02-27",166.6728,167.4213,164.1677,165.8045,341100.0],["2026-03-02",164.8963,171.3736,163.4391,170.9045,311400.0],["2026-03-03",166.7526,169.8066,162.6906,168.1998,410600.0],["2026-03-04",168.0301,170.1859,166.034,167.052,250000.0],["2026-03-05",165.8045,166.7826,156.6924,158.4389,482100.0],["2026-03-06",153.1194,153.9777,151.4028,152.6902,336100.0],["2026-03-09",148.3787,153.2391,146.5523,153.1194,393800.0],["2026-03-10",153.309,158.8881,152.7002,156.4528,329700.0],["2026-03-11",155.7842,155.884,151.8519,153.6384,241400.0],["2026-03-12",150.5345,153.4487,143.3586,148.9476,552100.0],["2026-03-13",149.1173,151.1732,147.2908,149.4466,289300.0],["2026-03-16",151.5625,152.4407,149.736,151.0335,284300.0],["2026-03-17",152.9497,155.0556,150.9636,154.856,228000.0],["2026-03-18",154.8759,157.2613,151.802,155.7841,408600.0],["2026-03-19",153.4987,158.2493,152.7002,157.8501,302600.0],["2026-03-20",158.0697,160.0957,153.6583,154.7662,758800.0],["2026-03-23",158.908,162.2515,157.4309,159.6266,339400.0],["2026-03-24",158.419,165.3853,158.419,162.8203,217400.0],["2026-03-25",164.5969,164.5969,160.2155,163.9781,211400.0],["2026-03-26",162.1816,164.8763,162.1816,162.9202,165100.0],["2026-03-27",160.4749,162.8902,157.5307,157.7204,299900.0],["2026-03-30",158.7483,160.3352,156.2932,157.0517,232900.0],["2026-03-31",159.0977,163.7685,158.5088,163.6188,226400.0],["2026-04-01",164.6767,168.2397,164.4472,164.5869,201200.0],["2026-04-02",161.6027,167.561,161.6027,166.064,322800.0],["2026-04-06",164.9961,166.9423,161.9022,166.7726,207000.0],["2026-04-07",166.1538,168.619,165.6348,167.7806,223000.0],["2026-04-08",174.4575,176.5833,169.7268,172.152,304000.0],["2026-04-09",172.0223,174.1082,170.7448,171.7628,180900.0],["2026-04-10",172.2818,172.3616,170.3056,170.9344,144700.0],["2026-04-13",170.0561,172.2119,168.4293,172.142,139200.0],["2026-04-14",172.0921,173.4894,170.1959,170.9444,189100.0],["2026-04-15",169.4873,171.3736,168.5591,170.1659,268600.0],["2026-04-16",169.5871,174.4874,169.5871,174.2878,235600.0],["2026-04-17",176.7729,179.8569,175.4256,176.2041,270400.0],["2026-04-20",175.4456,178.9587,175.1661,176.6831,232800.0],["2026-04-21",177.4117,179.3479,168.2098,170.3456,352900.0],["2026-04-22",170.7348,170.9644,167.0221,170.4454,187300.0],["2026-04-23",171.3935,173.5892,169.7368,170.0262,169300.0],["2026-04-24",174.3377,174.8866,171.124,171.9824,227300.0],["2026-04-27",175.5753,180.5256,173.8587,176.3837,293900.0],["2026-04-28",177.272,178.3998,174.8467,175.1661,162200.0],["2026-04-29",174.7869,176.1941,170.4055,173.0103,222300.0],["2026-04-30",173.4395,175.0264,171.2937,174.0882,238800.0],["2026-05-01",174.3777,174.3777,171.2937,173.2099,174100.0],["2026-05-04",171.9125,171.9125,168.0102,170.4953,309600.0],["2026-05-05",168.7986,186.8931,161.2534,186.8931,481200.0],["2026-05-06",189.1786,189.6177,182.0725,183.37,304100.0],["2026-05-07",183.73,185.3,176.99,180.14,318400.0],["2026-05-08",180.14,183.1,178.11,182.72,169100.0],["2026-05-11",183.1,184.94,181.23,181.91,154900.0],["2026-05-12",180.19,180.38,175.5,179.01,196200.0],["2026-05-13",177.38,183.25,177.38,181.72,188400.0],["2026-05-14",182.24,182.89,178.71,182.25,174800.0],["2026-05-15",181.0,182.6,178.61,179.88,180800.0],["2026-05-18",180.38,185.46,179.25,184.25,267000.0],["2026-05-19",182.13,183.4,177.33,180.06,230600.0],["2026-05-20",181.35,188.63,180.08,188.62,272800.0],["2026-05-21",187.17,190.0,182.29,182.75,329800.0],["2026-05-22",182.62,182.63,177.05,181.84,203600.0],["2026-05-26",182.24,187.0,182.24,184.53,177700.0],["2026-05-27",185.82,186.26,183.2,184.26,169100.0],["2026-05-28",183.19,185.01,179.35,180.65,132900.0],["2026-05-29",179.21,181.88,179.21,181.3,187700.0],["2026-06-01",179.87,188.5,179.58,188.11,235900.0],["2026-06-02",187.47,189.99,186.49,187.06,225600.0],["2026-06-03",185.34,188.33,185.04,185.81,203100.0],["2026-06-04",187.2,192.0,186.02,187.29,269300.0],["2026-06-05",185.52,192.53,183.61,187.32,262800.0],["2026-06-08",187.94,192.62,186.05,192.22,259100.0],["2026-06-09",195.1,197.63,191.5,194.23,331600.0],["2026-06-10",192.42,195.05,190.16,193.43,236500.0],["2026-06-11",196.17,200.85,191.45,198.98,268500.0],["2026-06-12",201.02,203.08,198.95,201.94,227300.0],["2026-06-15",202.07,202.1,194.93,195.18,310100.0],["2026-06-16",197.01,200.28,195.47,196.01,243500.0],["2026-06-17",196.05,196.89,192.02,193.57,265500.0],["2026-06-18",191.32,195.64,189.71,191.24,569600.0],["2026-06-22",193.91,198.99,193.91,196.83,276800.0],["2026-06-23",195.95,198.28,194.72,195.76,261900.0],["2026-06-24",196.0,198.49,193.74,195.59,371100.0],["2026-06-25",197.24,198.7,194.08,196.37,217500.0],["2026-06-26",196.77,197.38,193.66,194.49,607300.0],["2026-06-29",193.68,195.57,191.1,194.49,385000.0],["2026-06-30",194.81,196.2,189.48,192.23,245500.0],["2026-07-01",192.23,207.88,191.89,203.92,532900.0],["2026-07-02",204.48,205.04,197.73,203.53,473000.0],["2026-07-06",204.32,206.08,200.44,204.53,278034.456707],["2026-07-07",204.36,205.33,196.665,198.53,376213.151287],["2026-07-08",198.23,204.9,198.23,204.73,394829.526398],["2026-07-09",205.73,206.92,202.78,206.03,343035.952383],["2026-07-10",204.64,206.88,203.665,204.77,191457.621957],["2026-07-13",206.79,209.53,202.03,205.15,179008.781963],["2026-07-14",209.02,211.52,206.15,210.95,247657.630815],["2026-07-15",209.89,213.62,208.475,208.9,316228.226965],["2026-07-16",215,230.74,214.31,223.55,556288.844141],["2026-07-17",218.66,223.345,217.335,222.18,348570.496434],["2026-07-20",222.19,223.78,217.49,218.41,262676.954003],["2026-07-21",220.54,223.995,218.24,219.19,421852.502788],["2026-07-22",217.23,218.9,215.73,215.9,253534.302156],["2026-07-23",215,216.0536,193.5,213.59,466448.931235],["2026-07-24",214.38,214.58,210.4,210.57,168833.246879],["2026-07-27",209.67,210.99,203.28,205.45,264181.886879],["2026-07-28",203.3,204.41,201.3,203.1,271153.390432],["2026-07-29",202.57,204.33,198.14,201.84,417167.615656],["2026-07-30",204.06,204.255,199.38,203.65,170312.256405],["2026-07-31",205.01,205.01,201.6801,202.59,183563.503997],["2026-08-03",204.03,208.55,200.7797,207.45,328624.102188],["2026-08-04",228,228,210.05,213.44,774950.971268],["2026-08-05",214.32,215.39,205.24,205.51,409054.89258],["2026-08-06",203.97,208.66,201.61,206.26,284667.422329],["2026-08-07",206.07,208.51,204.5501,206.77,224572.601037],["2026-08-10",206.5,208.85,206.5,208.6,37555.223355],["2026-08-11",208.49,209.9306,202.63,204.41,276540.837496],["2026-08-12",204.92,215.8399,204.5,214.45,240255.35605],["2026-08-13",217,218.47,213.4,213.76,288577.501216],["2026-08-14",214.18,220.07,214.18,217.3,176744.085458]]}