{"t":"TKR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",2.622,2.638,2.622,2.622,13970.0],["1973-02-22",2.6061,2.6061,2.5901,2.5901,9500.0],["1973-02-23",2.5901,2.6061,2.5583,2.5583,13970.0],["1973-02-26",2.5583,2.5583,2.5583,2.5583,23470.0],["1973-02-27",2.5583,2.5822,2.5583,2.5662,22911.0],["1973-02-28",2.5662,2.5981,2.5583,2.5742,46939.0],["1973-03-01",2.5742,2.5822,2.5583,2.5662,17323.0],["1973-03-02",2.5662,2.5662,2.5503,2.5662,7823.0],["1973-03-05",2.5503,2.5503,2.5184,2.5184,20117.0],["1973-03-06",2.5344,2.5503,2.5344,2.5503,35204.0],["1973-03-07",2.5503,2.5583,2.5503,2.5503,8382.0],["1973-03-08",2.5503,2.5662,2.5503,2.5583,14529.0],["1973-03-09",2.5583,2.5742,2.5583,2.5583,6706.0],["1973-03-12",2.5583,2.5662,2.5583,2.5662,38557.0],["1973-03-13",2.5662,2.5742,2.5503,2.5503,5029.0],["1973-03-14",2.5423,2.5423,2.5344,2.5344,18999.0],["1973-03-15",2.5344,2.5503,2.5344,2.5503,6147.0],["1973-03-16",2.5503,2.5662,2.5423,2.5423,8382.0],["1973-03-19",2.5423,2.5503,2.5344,2.5503,10617.0],["1973-03-20",2.5503,2.5583,2.5344,2.5344,17323.0],["1973-03-21",2.5344,2.5503,2.5344,2.5423,7264.0],["1973-03-22",2.5423,2.5503,2.5264,2.5264,17323.0],["1973-03-23",2.5184,2.5184,2.4945,2.4945,10058.0],["1973-03-26",2.4945,2.5104,2.4786,2.4786,21234.0],["1973-03-27",2.4786,2.4945,2.4626,2.4626,12294.0],["1973-03-28",2.4626,2.4786,2.4547,2.4786,18999.0],["1973-03-29",2.4786,2.4865,2.4786,2.4865,13411.0],["1973-03-30",2.4865,2.5025,2.4865,2.4865,10617.0],["1973-04-02",2.4865,2.4865,2.4308,2.4308,12294.0],["1973-04-03",2.4308,2.4387,2.4228,2.4308,11735.0],["1973-04-04",2.4706,2.4706,2.359,2.359,12852.0],["1973-04-05",2.359,2.359,2.3351,2.359,12294.0],["1973-04-06",2.359,2.359,2.3271,2.3351,12294.0],["1973-04-09",2.3351,2.375,2.3271,2.375,11735.0],["1973-04-10",2.375,2.4068,2.359,2.375,25705.0],["1973-04-11",2.375,2.3989,2.359,2.367,15088.0],["1973-04-12",2.367,2.3909,2.359,2.359,8941.0],["1973-04-13",2.375,2.375,2.375,2.375,11735.0],["1973-04-16",2.375,2.3829,2.3431,2.375,39675.0],["1973-04-17",2.3909,2.3989,2.3909,2.3989,1676.0],["1973-04-18",2.3829,2.3829,2.359,2.375,18999.0],["1973-04-19",2.375,2.3909,2.367,2.375,24587.0],["1973-04-23",2.375,2.3909,2.367,2.367,7823.0],["1973-04-24",2.367,2.3909,2.367,2.3909,5588.0],["1973-04-25",2.3909,2.3909,2.375,2.375,6706.0],["1973-04-26",2.375,2.375,2.3431,2.359,50292.0],["1973-04-27",2.359,2.359,2.3271,2.3511,17323.0],["1973-04-30",2.3431,2.3431,2.3032,2.3032,16205.0],["1973-05-01",2.3032,2.3192,2.2953,2.2953,11176.0],["1973-05-02",2.2953,2.359,2.2953,2.359,33528.0],["1973-05-03",2.359,2.367,2.3351,2.367,11735.0],["1973-05-04",2.367,2.367,2.3511,2.3511,6147.0],["1973-05-07",2.3511,2.367,2.3431,2.3431,46380.0],["1973-05-08",2.3431,2.359,2.3351,2.359,10058.0],["1973-05-09",2.359,2.367,2.3351,2.367,43028.0],["1973-05-10",2.367,2.367,2.3511,2.359,15646.0],["1973-05-11",2.3511,2.3511,2.3271,2.3351,20117.0],["1973-05-14",2.3112,2.3112,2.2634,2.2634,17882.0],["1973-05-15",2.2634,2.2634,2.2395,2.2474,18999.0],["1973-05-16",2.2474,2.2554,2.2235,2.2235,48057.0],["1973-05-17",2.2235,2.2315,2.2235,2.2315,17323.0],["1973-05-18",2.2235,2.2235,2.2076,2.2076,8941.0],["1973-05-21",2.2076,2.2076,2.1757,2.1837,11735.0],["1973-05-22",2.1757,2.1757,2.1438,2.1518,43028.0],["1973-05-23",2.1518,2.1518,2.1279,2.1359,26264.0],["1973-05-24",2.1359,2.1518,2.1359,2.1518,11176.0],["1973-05-25",2.1598,2.1837,2.1598,2.1678,72085.0],["1973-05-29",2.1678,2.1837,2.1678,2.1837,17323.0],["1973-05-30",2.1837,2.1837,2.1757,2.1757,13411.0],["1973-05-31",2.1757,2.1917,2.1678,2.1837,13411.0],["1973-06-01",2.1837,2.1917,2.1678,2.1757,8941.0],["1973-06-04",2.1757,2.1917,2.1518,2.1518,8382.0],["1973-06-05",2.1518,2.1678,2.1438,2.1518,7823.0],["1973-06-06",2.1518,2.1598,2.1359,2.1518,20117.0],["1973-06-07",2.1518,2.1917,2.1438,2.1917,16764.0],["1973-06-08",2.1917,2.2156,2.1518,2.1837,20676.0],["1973-06-11",2.1996,2.2156,2.1996,2.1996,4470.0],["1973-06-12",2.1996,2.2076,2.1757,2.1917,13970.0],["1973-06-13",2.1917,2.2076,2.1598,2.1678,15646.0],["1973-06-14",2.1678,2.1678,2.1359,2.1598,13970.0],["1973-06-15",2.1598,2.1678,2.1359,2.1518,8941.0],["1973-06-18",2.1518,2.1678,2.1438,2.1678,5588.0],["1973-06-19",2.1678,2.1678,2.1199,2.1518,22352.0],["1973-06-20",2.1518,2.1598,2.1199,2.1598,13970.0],["1973-06-21",2.1598,2.1917,2.1518,2.1518,9500.0],["1973-06-22",2.1837,2.2315,2.1837,2.1996,17323.0],["1973-06-25",2.1996,2.2156,2.1917,2.2076,5029.0],["1973-06-26",2.2076,2.2156,2.1917,2.2156,10058.0],["1973-06-27",2.2156,2.2315,2.1996,2.2315,6706.0],["1973-06-28",2.2474,2.2793,2.2474,2.2634,5029.0],["1973-06-29",2.2634,2.2714,2.2315,2.2315,12294.0],["1973-07-02",2.2235,2.2235,2.1678,2.1678,59233.0],["1973-07-03",2.1678,2.1917,2.1678,2.1678,59233.0],["1973-07-05",2.1678,2.1837,2.1678,2.1678,2235.0],["1973-07-06",2.1678,2.1837,2.1359,2.1598,14529.0],["1973-07-09",2.1598,2.1757,2.1438,2.1757,6706.0],["1973-07-10",2.1757,2.1917,2.1678,2.1757,5029.0],["1973-07-11",2.1757,2.2156,2.1678,2.2156,51410.0],["1973-07-12",2.2156,2.2634,2.1996,2.2395,8382.0],["1973-07-13",2.2395,2.2793,2.2315,2.2315,8382.0],["1973-07-16",2.2315,2.2714,2.2076,2.2554,12852.0],["1973-07-17",2.2554,2.2714,2.2315,2.2474,7264.0],["1973-07-18",2.2474,2.2714,2.2156,2.2554,12294.0],["1973-07-19",2.2554,2.2634,2.2395,2.2554,7823.0],["1973-07-20",2.2554,2.2793,2.2395,2.2634,31293.0],["1973-07-23",2.2634,2.2873,2.2554,2.2714,23470.0],["1973-07-24",2.2714,2.2714,2.2554,2.2714,7264.0],["1973-07-25",2.2714,2.2953,2.2714,2.2953,23470.0],["1973-07-26",2.2953,2.3271,2.2793,2.3271,70968.0],["1973-07-27",2.3431,2.359,2.3431,2.3431,36881.0],["1973-07-30",2.3431,2.367,2.3192,2.3511,12852.0],["1973-07-31",2.3511,2.359,2.3351,2.3351,21234.0],["1973-08-01",2.3351,2.3511,2.2953,2.2953,8941.0],["1973-08-02",2.2953,2.2953,2.2634,2.2873,8382.0],["1973-08-03",2.2953,2.3112,2.2953,2.2953,7823.0],["1973-08-06",2.2953,2.2953,2.2634,2.2873,21234.0],["1973-08-07",2.2634,2.2634,2.2395,2.2634,10058.0],["1973-08-08",2.2634,2.2793,2.2634,2.2634,11176.0],["1973-08-09",2.2634,2.2634,2.2315,2.2315,7823.0],["1973-08-10",2.2315,2.2315,2.1996,2.2156,6147.0],["1973-08-13",2.2156,2.2156,2.1598,2.1757,13411.0],["1973-08-14",2.1598,2.1598,2.1359,2.1518,6706.0],["1973-08-15",2.1359,2.1359,2.104,2.104,54204.0],["1973-08-16",2.104,2.1359,2.104,2.1359,10617.0],["1973-08-17",2.1359,2.1438,2.1279,2.1279,5588.0],["1973-08-20",2.1279,2.1518,2.1279,2.1279,6706.0],["1973-08-21",2.1279,2.1598,2.1279,2.1279,17882.0],["1973-08-22",2.1279,2.1598,2.0721,2.0881,21234.0],["1973-08-23",2.0881,2.096,2.0562,2.0721,12852.0],["1973-08-24",2.0721,2.0801,2.0323,2.0482,10058.0],["1973-08-27",2.0482,2.0721,2.0402,2.0641,3353.0],["1973-08-28",2.0641,2.0721,2.0402,2.0402,6706.0],["1973-08-29",2.0482,2.0721,2.0482,2.0562,25705.0],["1973-08-30",2.0641,2.096,2.0641,2.0721,25146.0],["1973-08-31",2.0721,2.104,2.0641,2.104,14529.0],["1973-09-04",2.1199,2.1678,2.1199,2.1438,10617.0],["1973-09-05",2.1678,2.1917,2.1678,2.1678,10617.0],["1973-09-06",2.1678,2.1757,2.1518,2.1757,6706.0],["1973-09-07",2.1757,2.1917,2.1598,2.1757,8382.0],["1973-09-10",2.1757,2.1837,2.1359,2.1598,13970.0],["1973-09-11",2.1598,2.1757,2.1359,2.1757,8382.0],["1973-09-12",2.1757,2.1917,2.1598,2.1598,4470.0],["1973-09-13",2.1598,2.1678,2.1598,2.1678,5029.0],["1973-09-14",2.1678,2.1996,2.1598,2.1917,7823.0],["1973-09-17",2.1917,2.2474,2.1757,2.2156,202286.0],["1973-09-18",2.2156,2.2315,2.2076,2.2156,81026.0],["1973-09-19",2.2156,2.2474,2.2156,2.2474,42469.0],["1973-09-20",2.2474,2.2873,2.2315,2.2634,50851.0],["1973-09-21",2.2714,2.2873,2.2714,2.2873,45822.0],["1973-09-24",2.2873,2.359,2.2714,2.3192,19558.0],["1973-09-25",2.3192,2.359,2.3032,2.3431,20117.0],["1973-09-26",2.3431,2.3431,2.3032,2.3192,11735.0],["1973-09-27",2.3351,2.3989,2.3351,2.367,15646.0],["1973-09-28",2.3511,2.3511,2.3192,2.3192,3912.0],["1973-10-01",2.3192,2.3271,2.2474,2.2474,27381.0],["1973-10-02",2.2474,2.3112,2.2474,2.2953,8382.0],["1973-10-03",2.3112,2.367,2.3112,2.367,16764.0],["1973-10-04",2.3829,2.5423,2.3829,2.5104,60350.0],["1973-10-05",2.5104,2.63,2.4945,2.6141,57556.0],["1973-10-08",2.6141,2.7177,2.5822,2.6778,70968.0],["1973-10-09",2.6778,2.7177,2.63,2.63,31852.0],["1973-10-10",2.63,2.638,2.5981,2.5981,29058.0],["1973-10-11",2.5981,2.7256,2.5822,2.6937,45263.0],["1973-10-12",2.6937,2.7097,2.6858,2.6858,20117.0],["1973-10-15",2.6858,2.7017,2.6698,2.6698,18999.0],["1973-10-16",2.6698,2.6698,2.6459,2.6698,21793.0],["1973-10-17",2.6698,2.6858,2.638,2.638,17323.0],["1973-10-18",2.638,2.6778,2.622,2.6539,16205.0],["1973-10-19",2.6539,2.7017,2.6539,2.7017,20117.0],["1973-10-22",2.6698,2.6698,2.63,2.63,11735.0],["1973-10-23",2.63,2.6539,2.622,2.622,9500.0],["1973-10-24",2.622,2.638,2.5503,2.5503,33528.0],["1973-10-25",2.5503,2.5662,2.5503,2.5583,12852.0],["1973-10-26",2.5583,2.5901,2.5344,2.5503,12852.0],["1973-10-29",2.5503,2.5981,2.5344,2.5583,11735.0],["1973-10-30",2.5583,2.5822,2.5025,2.5025,9500.0],["1973-10-31",2.5025,2.5184,2.4547,2.4786,16205.0],["1973-11-01",2.4786,2.4865,2.4786,2.4786,3353.0],["1973-11-02",2.4547,2.4547,2.375,2.375,11176.0],["1973-11-05",2.375,2.375,2.2714,2.2714,8941.0],["1973-11-06",2.2714,2.2873,2.2395,2.2554,18440.0],["1973-11-07",2.2554,2.2953,2.2395,2.2474,24587.0],["1973-11-08",2.2474,2.3192,2.2395,2.3192,17323.0],["1973-11-09",2.3112,2.3112,2.2395,2.2793,18999.0],["1973-11-12",2.2554,2.2554,2.1837,2.1837,70409.0],["1973-11-13",2.1837,2.1996,2.1757,2.1996,12852.0],["1973-11-14",2.1996,2.2076,2.1279,2.1279,225196.0],["1973-11-15",2.1279,2.1438,2.0801,2.1438,10617.0],["1973-11-16",2.1438,2.1757,2.1438,2.1598,6147.0],["1973-11-19",2.1438,2.1438,2.0801,2.0801,7823.0],["1973-11-20",2.0801,2.0801,2.0163,2.0163,25705.0],["1973-11-21",2.0163,2.0482,2.0163,2.0163,16764.0],["1973-11-23",2.0323,2.096,2.0323,2.096,14529.0],["1973-11-26",2.0801,2.0801,2.0641,2.0641,8941.0],["1973-11-27",2.0641,2.0881,2.0562,2.0721,23470.0],["1973-11-28",2.0721,2.0801,2.0482,2.0482,31293.0],["1973-11-29",2.0482,2.0881,2.0482,2.0641,20676.0],["1973-11-30",2.0562,2.0562,2.0323,2.0323,28499.0],["1973-12-03",2.0323,2.0482,1.9924,2.0004,28499.0],["1973-12-04",2.0004,2.0004,1.9446,1.9446,36322.0],["1973-12-05",1.9446,1.9924,1.9446,1.9446,108966.0],["1973-12-06",1.9446,1.9765,1.9446,1.9526,10617.0],["1973-12-07",1.9605,1.9924,1.9605,1.9765,50292.0],["1973-12-10",1.9844,2.0243,1.9844,1.9844,72644.0],["1973-12-11",1.9844,1.9924,1.9685,1.9765,98908.0],["1973-12-12",1.9765,1.9765,1.9127,1.9127,23470.0],["1973-12-13",1.9127,1.9366,1.8888,1.8888,19558.0],["1973-12-14",1.8888,1.9048,1.8569,1.8888,31293.0],["1973-12-17",1.8888,1.9127,1.8808,1.8808,16764.0],["1973-12-18",1.8808,1.9287,1.8569,1.9287,21793.0],["1973-12-19",1.9446,1.9765,1.9446,1.9685,25146.0],["1973-12-20",1.9685,1.9765,1.9605,1.9605,20676.0],["1973-12-21",1.9605,1.9765,1.9446,1.9605,13970.0],["1973-12-24",1.9605,1.9765,1.9526,1.9605,5588.0],["1973-12-26",1.9605,2.0004,1.9526,2.0004,13411.0],["1973-12-27",2.0004,2.0881,1.9844,2.0721,20117.0],["1973-12-28",2.0721,2.096,2.0562,2.0721,30734.0],["1973-12-31",2.0801,2.096,2.0801,2.0801,10058.0],["1974-01-02",2.0801,2.104,2.0721,2.0801,20117.0],["1974-01-03",2.0801,2.104,2.0801,2.096,43028.0],["1974-01-04",2.096,2.104,2.0721,2.104,23470.0],["1974-01-07",2.1279,2.1598,2.1279,2.1518,18440.0],["1974-01-08",2.1518,2.1837,2.1359,2.1359,10058.0],["1974-01-09",2.1359,2.1598,2.1199,2.1598,17882.0],["1974-01-10",2.1598,2.1757,2.1438,2.1518,6706.0],["1974-01-11",2.1678,2.1996,2.1678,2.1996,10058.0],["1974-01-14",2.1917,2.1917,2.112,2.1199,16764.0],["1974-01-15",2.1199,2.1678,2.112,2.1518,7823.0],["1974-01-16",2.1678,2.2156,2.1678,2.2156,22352.0],["1974-01-17",2.2156,2.2634,2.1996,2.2156,30175.0],["1974-01-18",2.2156,2.2474,2.2156,2.2156,9500.0],["1974-01-21",2.1996,2.1996,2.1678,2.1678,8941.0],["1974-01-22",2.1757,2.1996,2.1757,2.1757,13411.0],["1974-01-23",2.1757,2.1917,2.1678,2.1678,7264.0],["1974-01-24",2.1678,2.2076,2.1678,2.1678,12852.0],["1974-01-25",2.1678,2.1996,2.104,2.112,48616.0],["1974-01-28",2.112,2.1279,2.104,2.1279,4470.0],["1974-01-29",2.1279,2.1279,2.112,2.1279,14529.0],["1974-01-30",2.1279,2.1359,2.096,2.1359,8382.0],["1974-01-31",2.1518,2.1678,2.1518,2.1678,5588.0],["1974-02-01",2.1678,2.1996,2.1678,2.1757,10617.0],["1974-02-04",2.1518,2.1518,2.104,2.104,11176.0],["1974-02-05",2.104,2.1359,2.0801,2.096,18440.0],["1974-02-06",2.104,2.1359,2.104,2.104,6706.0],["1974-02-07",2.104,2.1438,2.104,2.104,12294.0],["1974-02-08",2.104,2.1438,2.104,2.104,8941.0],["1974-02-11",2.104,2.112,2.0641,2.0641,7823.0],["1974-02-12",2.0641,2.0881,2.0641,2.0881,10617.0],["1974-02-13",2.0721,2.0721,2.0482,2.0641,6706.0],["1974-02-14",2.0562,2.0562,2.0243,2.0402,12294.0],["1974-02-15",2.0402,2.0562,2.0163,2.0562,10617.0],["1974-02-19",2.0562,2.104,2.0402,2.0881,63703.0],["1974-02-20",2.0881,2.104,2.0721,2.0801,6706.0],["1974-02-21",2.0801,2.1359,2.0801,2.0801,105054.0],["1974-02-22",2.0801,2.104,2.0801,2.104,3912.0],["1974-02-25",2.104,2.1359,2.104,2.1359,5029.0],["1974-02-26",2.1279,2.1279,2.112,2.112,3912.0],["1974-02-27",2.112,2.1359,2.112,2.1199,9500.0],["1974-02-28",2.1199,2.1199,2.104,2.1199,4470.0],["1974-03-01",2.1199,2.1279,2.112,2.1279,3353.0],["1974-03-04",2.1279,2.1359,2.112,2.1199,9500.0],["1974-03-05",2.1199,2.1518,2.112,2.1199,10058.0],["1974-03-06",2.1199,2.1678,2.1199,2.1598,64821.0],["1974-03-07",2.1598,2.1678,2.1518,2.1518,8382.0],["1974-03-08",2.1518,2.1996,2.1518,2.1757,18440.0],["1974-03-11",2.1757,2.1996,2.1438,2.1598,29058.0],["1974-03-12",2.1598,2.1917,2.1518,2.1518,24587.0],["1974-03-13",2.1518,2.1757,2.1438,2.1598,15088.0],["1974-03-14",2.1757,2.2076,2.1757,2.1837,49733.0],["1974-03-15",2.1837,2.1837,2.1438,2.1598,9500.0],["1974-03-18",2.1598,2.1678,2.1359,2.1359,12852.0],["1974-03-19",2.1359,2.1678,2.1199,2.1678,13970.0],["1974-03-20",2.1438,2.1438,2.1199,2.1359,5588.0],["1974-03-21",2.1279,2.1279,2.0801,2.0801,34646.0],["1974-03-22",2.0801,2.096,2.0402,2.0562,58115.0],["1974-03-25",2.0562,2.0641,2.0402,2.0562,13970.0],["1974-03-26",2.0562,2.0641,2.0402,2.0641,7823.0],["1974-03-27",2.0721,2.104,2.0721,2.0801,26822.0],["1974-03-28",2.0721,2.0721,2.0562,2.0562,30734.0],["1974-03-29",2.0562,2.0641,2.0402,2.0641,7264.0],["1974-04-01",2.0641,2.0881,2.0562,2.0562,20117.0],["1974-04-02",2.0482,2.0482,2.0402,2.0402,3912.0],["1974-04-03",2.0402,2.0482,2.0243,2.0402,10058.0],["1974-04-04",2.0402,2.0482,2.0243,2.0482,6147.0],["1974-04-05",2.0482,2.0721,2.0402,2.0402,23470.0],["1974-04-08",2.0323,2.0323,2.0163,2.0323,15088.0],["1974-04-09",2.0323,2.0402,2.0323,2.0323,3912.0],["1974-04-10",2.0323,2.0323,2.0084,2.0243,30734.0],["1974-04-11",2.0163,2.0163,1.9765,1.9765,8382.0],["1974-04-15",1.9765,2.0004,1.9446,1.9924,12294.0],["1974-04-16",1.9924,2.0163,1.9924,2.0084,91084.0],["1974-04-17",2.0084,2.0323,1.9924,2.0323,40792.0],["1974-04-18",2.0243,2.0243,2.0004,2.0163,10617.0],["1974-04-19",2.0163,2.0243,2.0163,2.0243,3353.0],["1974-04-22",2.0084,2.0084,1.9526,1.9526,25705.0],["1974-04-23",1.9526,1.9605,1.9287,1.9605,15646.0],["1974-04-24",1.9446,1.9446,1.9127,1.9127,17882.0],["1974-04-25",1.9127,1.9765,1.9127,1.9605,8941.0],["1974-04-26",1.9605,1.9685,1.9287,1.9287,8941.0],["1974-04-29",1.9287,1.9446,1.9207,1.9207,8941.0],["1974-04-30",1.9207,1.9366,1.9207,1.9366,2794.0],["1974-05-01",1.9446,1.9844,1.9446,1.9765,8382.0],["1974-05-02",1.9765,1.9924,1.9366,1.9924,18440.0],["1974-05-03",2.0004,2.0004,2.0004,2.0004,559.0],["1974-05-06",2.0004,2.0084,1.9765,1.9924,7823.0],["1974-05-07",1.9924,2.0163,1.9924,2.0084,19558.0],["1974-05-08",2.0084,2.0084,1.9207,1.9287,21793.0],["1974-05-09",1.9287,1.9605,1.9207,1.9446,15088.0],["1974-05-10",1.9526,1.9924,1.9526,1.9605,9500.0],["1974-05-13",1.9605,1.9765,1.9366,1.9366,10058.0],["1974-05-14",1.9287,1.9287,1.9048,1.9287,11735.0],["1974-05-15",1.9287,1.9287,1.9048,1.9127,9500.0],["1974-05-16",1.9127,1.9287,1.8888,1.8888,5588.0],["1974-05-17",1.8888,1.9048,1.8888,1.9048,5588.0],["1974-05-20",1.8968,1.8968,1.8569,1.8569,27940.0],["1974-05-21",1.8569,1.8569,1.849,1.849,8382.0],["1974-05-22",1.849,1.9048,1.833,1.8649,21793.0],["1974-05-23",1.849,1.849,1.833,1.833,7823.0],["1974-05-24",1.8649,1.9048,1.8649,1.8968,19558.0],["1974-05-28",1.8968,1.9366,1.8888,1.9048,11735.0],["1974-05-29",1.9048,1.9127,1.8808,1.8808,11176.0],["1974-05-30",1.8808,1.8968,1.849,1.8968,28499.0],["1974-05-31",1.8808,1.8808,1.849,1.8808,8941.0],["1974-06-03",1.8808,1.8888,1.8569,1.8888,20676.0],["1974-06-04",1.8888,1.9287,1.8729,1.9127,41351.0],["1974-06-05",1.9127,1.9207,1.8888,1.9048,11176.0],["1974-06-06",1.9048,1.9048,1.9048,1.9048,2235.0],["1974-06-07",1.9207,1.9605,1.9207,1.9605,11176.0],["1974-06-10",1.9685,2.0084,1.9685,1.9685,6706.0],["1974-06-11",1.9685,1.9765,1.9526,1.9526,26264.0],["1974-06-12",1.9526,1.9685,1.9366,1.9366,13970.0],["1974-06-13",1.9446,1.9446,1.9446,1.9446,2235.0],["1974-06-14",1.9446,1.9605,1.9446,1.9605,2235.0],["1974-06-17",1.9526,1.9526,1.9207,1.9366,15646.0],["1974-06-18",1.9366,1.9605,1.9287,1.9446,6147.0],["1974-06-19",1.9446,1.9685,1.9446,1.9446,5588.0],["1974-06-20",1.9446,1.9446,1.9207,1.9366,7823.0],["1974-06-21",1.9207,1.9207,1.8649,1.8808,23470.0],["1974-06-24",1.8808,1.8968,1.849,1.849,10058.0],["1974-06-25",1.849,1.8649,1.8091,1.8649,21793.0],["1974-06-26",1.8649,1.8968,1.8649,1.8649,16764.0],["1974-06-27",1.8649,1.8808,1.8649,1.8649,6147.0],["1974-06-28",1.8649,1.8808,1.849,1.8808,8941.0],["1974-07-01",1.8649,1.8649,1.8251,1.841,13411.0],["1974-07-02",1.833,1.833,1.8091,1.8171,6706.0],["1974-07-03",1.8171,1.8171,1.7852,1.8091,17323.0],["1974-07-05",1.8091,1.8091,1.7932,1.8011,5588.0],["1974-07-08",1.8011,1.8011,1.7055,1.7055,15646.0],["1974-07-09",1.7055,1.7374,1.6975,1.7214,27940.0],["1974-07-10",1.7294,1.7613,1.7294,1.7613,9500.0],["1974-07-11",1.7613,1.7693,1.7294,1.7533,15646.0],["1974-07-12",1.7693,1.8171,1.7693,1.8171,17323.0],["1974-07-15",1.8171,1.8649,1.8011,1.841,13970.0],["1974-07-16",1.841,1.8569,1.833,1.833,3912.0],["1974-07-17",1.833,1.833,1.7932,1.8011,18999.0],["1974-07-18",1.8011,1.8251,1.7932,1.8251,10058.0],["1974-07-19",1.8251,1.849,1.8251,1.8251,3912.0],["1974-07-22",1.8091,1.8091,1.7932,1.8011,9500.0],["1974-07-23",1.8171,1.849,1.8171,1.849,19558.0],["1974-07-24",1.849,1.8808,1.849,1.8808,12852.0],["1974-07-25",1.8808,1.9048,1.8569,1.8729,17882.0],["1974-07-26",1.8729,1.8729,1.849,1.849,7264.0],["1974-07-29",1.849,1.8569,1.833,1.833,7264.0],["1974-07-30",1.8251,1.8251,1.7772,1.7772,10617.0],["1974-07-31",1.7772,1.7932,1.7055,1.7135,11735.0],["1974-08-01",1.7055,1.7055,1.6736,1.6896,36881.0],["1974-08-02",1.6896,1.7055,1.6338,1.6577,29058.0],["1974-08-05",1.6577,1.7055,1.6497,1.6896,12294.0],["1974-08-06",1.7214,1.7693,1.7214,1.7533,36322.0],["1974-08-07",1.7613,1.7772,1.7613,1.7772,11176.0],["1974-08-08",1.7932,1.8171,1.7932,1.8011,8941.0],["1974-08-09",1.8011,1.8091,1.8011,1.8091,4470.0],["1974-08-12",1.8171,1.8569,1.8171,1.849,11176.0],["1974-08-13",1.849,1.849,1.8011,1.8011,18440.0],["1974-08-14",1.7693,1.7693,1.7374,1.7533,3353.0],["1974-08-15",1.7533,1.7852,1.7533,1.7693,7823.0],["1974-08-16",1.7693,1.7693,1.7294,1.7294,9500.0],["1974-08-19",1.7294,1.7533,1.7294,1.7294,20117.0],["1974-08-20",1.7294,1.7613,1.7294,1.7294,15088.0],["1974-08-21",1.7294,1.7454,1.7135,1.7294,6706.0],["1974-08-22",1.7294,1.7533,1.7294,1.7374,16764.0],["1974-08-23",1.7374,1.7533,1.7374,1.7533,3353.0],["1974-08-26",1.7533,1.7852,1.7374,1.7454,15088.0],["1974-08-27",1.7454,1.7454,1.7055,1.7055,13411.0],["1974-08-28",1.6896,1.6896,1.6418,1.6577,11176.0],["1974-08-29",1.6338,1.6338,1.586,1.586,16764.0],["1974-08-30",1.586,1.6338,1.586,1.6099,11176.0],["1974-09-03",1.6099,1.6338,1.586,1.586,22911.0],["1974-09-04",1.57,1.57,1.5381,1.5381,9500.0],["1974-09-05",1.5541,1.57,1.5541,1.57,7823.0],["1974-09-06",1.57,1.6099,1.57,1.6099,6706.0],["1974-09-09",1.6099,1.6258,1.578,1.5939,16205.0],["1974-09-10",1.586,1.586,1.5621,1.586,18440.0],["1974-09-11",1.586,1.586,1.5621,1.57,6147.0],["1974-09-12",1.57,1.57,1.5461,1.57,13970.0],["1974-09-13",1.57,1.578,1.5541,1.5541,8941.0],["1974-09-16",1.5621,1.5939,1.5621,1.5939,21793.0],["1974-09-17",1.6019,1.6736,1.6019,1.6497,69291.0],["1974-09-18",1.6497,1.6497,1.6099,1.6258,13970.0],["1974-09-19",1.6258,1.6258,1.578,1.5939,9500.0],["1974-09-20",1.6099,1.6338,1.6099,1.6258,7264.0],["1974-09-23",1.6258,1.6577,1.6019,1.6577,13970.0],["1974-09-24",1.6577,1.6577,1.6258,1.6258,14529.0],["1974-09-25",1.6338,1.6577,1.6338,1.6577,5029.0],["1974-09-26",1.6577,1.6736,1.6418,1.6736,3353.0],["1974-09-27",1.6577,1.6577,1.6338,1.6338,5588.0],["1974-09-30",1.6338,1.6497,1.6338,1.6497,6706.0],["1974-10-01",1.6497,1.6577,1.6338,1.6577,22911.0],["1974-10-02",1.6577,1.6736,1.6418,1.6418,13411.0],["1974-10-03",1.6418,1.6497,1.6178,1.6178,21234.0],["1974-10-04",1.6178,1.6577,1.5939,1.6418,30175.0],["1974-10-07",1.6418,1.6497,1.6019,1.6338,20676.0],["1974-10-08",1.6418,1.6736,1.6418,1.6657,13970.0],["1974-10-09",1.6657,1.6896,1.6657,1.6816,9500.0],["1974-10-10",1.7214,1.7533,1.7214,1.7374,25705.0],["1974-10-11",1.7374,1.7852,1.7214,1.7852,72085.0],["1974-10-14",1.7852,1.8171,1.7533,1.7772,16205.0],["1974-10-15",1.7772,1.8011,1.7613,1.8011,12294.0],["1974-10-16",1.8011,1.8171,1.7932,1.7932,15088.0],["1974-10-17",1.7932,1.8171,1.7932,1.8011,8941.0],["1974-10-18",1.8171,1.833,1.8171,1.833,5588.0],["1974-10-21",1.833,1.8729,1.8091,1.8091,10617.0],["1974-10-22",1.8091,1.8251,1.7932,1.7932,7264.0],["1974-10-23",1.8011,1.8091,1.8011,1.8091,19558.0],["1974-10-24",1.8011,1.8011,1.7135,1.7135,67615.0],["1974-10-25",1.7135,1.7214,1.6896,1.7055,10058.0],["1974-10-28",1.6896,1.6896,1.6736,1.6896,7823.0],["1974-10-29",1.6896,1.7454,1.6736,1.7214,8941.0],["1974-10-30",1.7214,1.7533,1.6736,1.7214,15088.0],["1974-10-31",1.7214,1.7214,1.6896,1.7055,12852.0],["1974-11-01",1.6975,1.6975,1.6577,1.6816,29616.0],["1974-11-04",1.6816,1.7055,1.6736,1.6736,8941.0],["1974-11-05",1.6736,1.7055,1.6418,1.7055,37440.0],["1974-11-06",1.7214,1.8091,1.7214,1.7693,12294.0],["1974-11-07",1.7693,1.7932,1.7693,1.7932,5029.0],["1974-11-08",1.7932,1.8091,1.7852,1.7852,3353.0],["1974-11-11",1.7852,1.8011,1.7693,1.7852,8382.0],["1974-11-12",1.7932,1.8091,1.7932,1.7932,5588.0],["1974-11-13",1.7932,1.8251,1.7852,1.8251,7264.0],["1974-11-14",1.7932,1.7932,1.7454,1.7533,10058.0],["1974-11-15",1.7533,1.7693,1.7055,1.7055,30175.0],["1974-11-18",1.7055,1.7055,1.6418,1.6418,16764.0],["1974-11-19",1.6418,1.6418,1.6258,1.6418,17323.0],["1974-11-20",1.6258,1.6258,1.5939,1.5939,17323.0],["1974-11-21",1.5939,1.6258,1.5939,1.6258,3353.0],["1974-11-22",1.6418,1.6657,1.6418,1.6657,25146.0],["1974-11-25",1.6577,1.6577,1.6099,1.6258,8941.0],["1974-11-26",1.6178,1.6178,1.6019,1.6019,14529.0],["1974-11-27",1.6019,1.6497,1.6019,1.6099,21793.0],["1974-11-29",1.6099,1.6178,1.6019,1.6178,24587.0],["1974-12-02",1.6178,1.6338,1.6019,1.6019,12852.0],["1974-12-03",1.6019,1.6178,1.6019,1.6019,11735.0],["1974-12-04",1.6178,1.6338,1.6178,1.6338,11176.0],["1974-12-05",1.6338,1.6497,1.6019,1.6019,11735.0],["1974-12-06",1.5939,1.5939,1.5621,1.5621,23470.0],["1974-12-09",1.5621,1.5621,1.5381,1.5381,7823.0],["1974-12-10",1.5461,1.578,1.5461,1.5541,20117.0],["1974-12-11",1.57,1.6178,1.57,1.6019,11176.0],["1974-12-12",1.6019,1.6178,1.578,1.586,12852.0],["1974-12-13",1.586,1.5939,1.57,1.5939,27940.0],["1974-12-16",1.5939,1.5939,1.57,1.578,15088.0],["1974-12-17",1.578,1.578,1.5621,1.578,26264.0],["1974-12-18",1.578,1.6019,1.57,1.5939,26822.0],["1974-12-19",1.586,1.586,1.578,1.578,7823.0],["1974-12-20",1.578,1.5939,1.578,1.578,48616.0],["1974-12-23",1.578,1.6019,1.57,1.57,17882.0],["1974-12-24",1.57,1.57,1.57,1.57,3353.0],["1974-12-26",1.57,1.586,1.57,1.57,5588.0],["1974-12-27",1.57,1.5939,1.57,1.586,12852.0],["1974-12-30",1.586,1.5939,1.57,1.5939,61468.0],["1974-12-31",1.5939,1.6019,1.578,1.578,21234.0],["1975-01-02",1.578,1.6019,1.578,1.586,7823.0],["1975-01-03",1.5939,1.6258,1.5939,1.6258,8382.0],["1975-01-06",1.6258,1.6736,1.6099,1.6736,20117.0],["1975-01-07",1.6577,1.6577,1.6338,1.6497,7823.0],["1975-01-08",1.6497,1.6497,1.6258,1.6338,24028.0],["1975-01-09",1.6338,1.6736,1.6338,1.6736,16205.0],["1975-01-10",1.6816,1.7055,1.6816,1.7055,11176.0],["1975-01-13",1.7055,1.7374,1.7055,1.7214,4470.0],["1975-01-14",1.7135,1.7135,1.6975,1.7055,13411.0],["1975-01-15",1.7055,1.7214,1.6896,1.7214,6147.0],["1975-01-16",1.7214,1.7214,1.6896,1.7055,45822.0],["1975-01-17",1.7055,1.7374,1.7055,1.7214,14529.0],["1975-01-20",1.7214,1.7533,1.6975,1.7533,13970.0],["1975-01-21",1.7533,1.7693,1.7294,1.7294,7264.0],["1975-01-22",1.7294,1.7613,1.7294,1.7454,13970.0],["1975-01-23",1.7454,1.7772,1.7374,1.7374,20117.0],["1975-01-24",1.7454,1.7533,1.7454,1.7454,13970.0],["1975-01-27",1.7454,1.7772,1.7454,1.7772,21234.0],["1975-01-28",1.7772,1.8011,1.7613,1.7693,31293.0],["1975-01-29",1.7693,1.8011,1.7613,1.7852,16205.0],["1975-01-30",1.7852,1.8171,1.7613,1.7932,40234.0],["1975-01-31",1.7932,1.841,1.7693,1.841,58674.0],["1975-02-03",1.841,1.8968,1.8251,1.8888,45263.0],["1975-02-04",1.8888,1.9287,1.8729,1.9127,46939.0],["1975-02-05",1.9127,1.9127,1.8808,1.8808,30734.0],["1975-02-06",1.8888,1.9366,1.8888,1.8968,39675.0],["1975-02-07",1.8808,1.8808,1.8569,1.8729,7823.0],["1975-02-10",1.8729,1.8808,1.833,1.849,10617.0],["1975-02-11",1.849,1.849,1.8251,1.849,11735.0],["1975-02-12",1.849,1.8649,1.849,1.8649,10617.0],["1975-02-13",1.8649,1.8968,1.8569,1.8729,42469.0],["1975-02-14",1.8729,1.8968,1.849,1.8968,47498.0],["1975-02-18",1.8968,1.9048,1.8569,1.8649,10058.0],["1975-02-19",1.8569,1.8569,1.8171,1.841,36881.0],["1975-02-20",1.841,1.8569,1.8171,1.833,17323.0],["1975-02-21",1.849,1.8649,1.849,1.8649,14529.0],["1975-02-24",1.8649,1.8649,1.8251,1.833,15646.0],["1975-02-25",1.833,1.849,1.8251,1.841,21793.0],["1975-02-26",1.841,1.849,1.8251,1.849,12852.0],["1975-02-27",1.841,1.841,1.8251,1.8251,5029.0],["1975-02-28",1.833,1.849,1.833,1.833,34087.0],["1975-03-03",1.833,1.849,1.833,1.849,13411.0],["1975-03-04",1.849,1.8808,1.841,1.8649,22911.0],["1975-03-05",1.8649,1.8968,1.8649,1.8968,24028.0],["1975-03-06",1.8968,1.9287,1.8888,1.9287,17882.0],["1975-03-07",1.9287,1.9605,1.9207,1.9207,41351.0],["1975-03-10",1.9207,1.9446,1.9207,1.9446,26822.0],["1975-03-11",1.9446,1.9685,1.9366,1.9685,26264.0],["1975-03-12",1.9685,1.9765,1.9446,1.9605,22911.0],["1975-03-13",1.9605,1.9765,1.9446,1.9765,20117.0],["1975-03-14",1.9765,1.9924,1.9526,1.9765,27381.0],["1975-03-17",1.9924,2.0084,1.9924,2.0084,31852.0],["1975-03-18",2.0243,2.0562,2.0243,2.0482,25146.0],["1975-03-19",2.0323,2.0323,2.0163,2.0243,12294.0],["1975-03-20",2.0402,2.0562,2.0402,2.0402,19558.0],["1975-03-21",2.0402,2.0721,2.0243,2.0721,8941.0],["1975-03-24",2.0562,2.0562,2.0243,2.0323,94996.0],["1975-03-25",2.0323,2.0402,2.0243,2.0402,29058.0],["1975-03-26",2.0402,2.0641,2.0402,2.0562,19558.0],["1975-03-27",2.0562,2.0721,2.0482,2.0562,11176.0],["1975-03-31",2.0562,2.0721,2.0482,2.0482,10058.0],["1975-04-01",2.0482,2.0482,2.0323,2.0402,14529.0],["1975-04-02",2.0402,2.0562,2.0323,2.0562,18440.0],["1975-04-03",2.0562,2.0562,2.0562,2.0562,3353.0],["1975-04-04",2.0562,2.0562,2.0402,2.0402,12852.0],["1975-04-07",2.0402,2.0482,2.0084,2.0084,14529.0],["1975-04-08",2.0084,2.0163,2.0084,2.0084,4470.0],["1975-04-09",2.0084,2.0243,2.0084,2.0243,23470.0],["1975-04-10",2.0243,2.0402,2.0163,2.0243,10058.0],["1975-04-11",2.0243,2.0243,2.0243,2.0243,0.0],["1975-04-14",2.0243,2.0243,2.0084,2.0243,10058.0],["1975-04-15",2.0243,2.0482,2.0163,2.0163,34087.0],["1975-04-16",2.0163,2.0323,2.0163,2.0163,23470.0],["1975-04-17",2.0163,2.0402,2.0163,2.0243,23470.0],["1975-04-18",2.0243,2.0402,2.0084,2.0084,79908.0],["1975-04-21",2.0084,2.0323,2.0084,2.0323,31852.0],["1975-04-22",2.0323,2.0482,2.0163,2.0163,37998.0],["1975-04-23",2.0163,2.0243,2.0084,2.0163,43028.0],["1975-04-24",2.0163,2.0163,1.9924,1.9924,24587.0],["1975-04-25",1.9924,2.0004,1.9685,1.9765,29058.0],["1975-04-28",1.9765,1.9844,1.9446,1.9526,10617.0],["1975-04-29",1.9446,1.9446,1.9048,1.9287,32410.0],["1975-04-30",1.9287,1.9287,1.9287,1.9287,1118.0],["1975-05-01",1.9287,1.9446,1.9207,1.9207,11735.0],["1975-05-02",1.9207,1.9605,1.9207,1.9605,20117.0],["1975-05-05",1.9765,2.0243,1.9765,2.0163,27940.0],["1975-05-06",2.0163,2.0243,2.0004,2.0084,25146.0],["1975-05-07",2.0084,2.0163,1.9765,1.9765,20117.0],["1975-05-08",1.9765,1.9765,1.9526,1.9605,12852.0],["1975-05-09",1.9605,2.0084,1.9526,1.9844,21793.0],["1975-05-12",1.9844,1.9924,1.9685,1.9844,15088.0],["1975-05-13",1.9844,1.9924,1.9685,1.9765,17323.0],["1975-05-14",1.9526,1.9526,1.9366,1.9366,48616.0],["1975-05-15",1.9366,1.9446,1.9287,1.9446,50851.0],["1975-05-16",1.9446,1.9446,1.9207,1.9287,53086.0],["1975-05-19",1.9366,2.0243,1.9366,2.0163,53086.0],["1975-05-20",2.0163,2.0402,1.9924,2.0084,43028.0],["1975-05-21",2.0084,2.0323,2.0004,2.0163,26822.0],["1975-05-22",2.0163,2.0402,2.0004,2.0163,16764.0],["1975-05-23",2.0323,2.0641,2.0323,2.0482,15088.0],["1975-05-27",2.0641,2.096,2.0641,2.0801,34087.0],["1975-05-28",2.0801,2.096,2.0721,2.0721,16764.0],["1975-05-29",2.0721,2.096,2.0562,2.0721,19558.0],["1975-05-30",2.096,2.1518,2.096,2.1199,34646.0],["1975-06-02",2.1438,2.2315,2.1438,2.2156,43028.0],["1975-06-03",2.2315,2.2873,2.2315,2.2474,25705.0],["1975-06-04",2.2474,2.2873,2.2474,2.2873,34087.0],["1975-06-05",2.2873,2.2873,2.2395,2.2793,17882.0],["1975-06-06",2.2793,2.2873,2.2714,2.2873,11735.0],["1975-06-09",2.2873,2.2953,2.2793,2.2793,9500.0],["1975-06-10",2.2793,2.2953,2.2395,2.2474,24028.0],["1975-06-11",2.2474,2.2634,2.2395,2.2554,29616.0],["1975-06-12",2.2554,2.2554,2.2315,2.2395,12852.0],["1975-06-13",2.2395,2.2474,2.2156,2.2395,9500.0],["1975-06-16",2.2395,2.2554,2.2395,2.2395,15646.0],["1975-06-17",2.2395,2.2474,2.1917,2.2076,17323.0],["1975-06-18",2.2076,2.2076,2.1757,2.1917,8382.0],["1975-06-19",2.1917,2.2076,2.1917,2.1917,2794.0],["1975-06-20",2.1917,2.2554,2.1518,2.2315,32410.0],["1975-06-23",2.2235,2.2235,2.1837,2.1996,23470.0],["1975-06-24",2.1996,2.2156,2.1917,2.2076,19558.0],["1975-06-25",2.2235,2.2953,2.2235,2.2793,41910.0],["1975-06-26",2.2793,2.2953,2.2714,2.2793,16764.0],["1975-06-27",2.2793,2.2953,2.2634,2.2634,13411.0],["1975-06-30",2.2634,2.2793,2.2474,2.2634,7823.0],["1975-07-01",2.2634,2.2873,2.2474,2.2634,18999.0],["1975-07-02",2.2634,2.2714,2.2554,2.2714,11735.0],["1975-07-03",2.2714,2.2793,2.2634,2.2793,5029.0],["1975-07-07",2.2793,2.3112,2.2793,2.2953,12294.0],["1975-07-08",2.2953,2.3192,2.2714,2.3192,17323.0],["1975-07-09",2.3192,2.3511,2.3112,2.3511,19558.0],["1975-07-10",2.3511,2.4068,2.3271,2.375,21793.0],["1975-07-11",2.375,2.375,2.3511,2.367,12294.0],["1975-07-14",2.367,2.3829,2.3431,2.3829,17882.0],["1975-07-15",2.3829,2.4547,2.359,2.4467,22911.0],["1975-07-16",2.4865,2.5503,2.4865,2.4865,51410.0],["1975-07-17",2.4865,2.5184,2.4786,2.5184,27940.0],["1975-07-18",2.5184,2.5503,2.5184,2.5264,32410.0],["1975-07-21",2.5264,2.5264,2.4626,2.4626,7264.0],["1975-07-22",2.4387,2.4387,2.3431,2.3511,21793.0],["1975-07-23",2.3351,2.3351,2.3032,2.3032,21793.0],["1975-07-24",2.3032,2.3192,2.2554,2.2554,16205.0],["1975-07-25",2.2554,2.2554,2.2395,2.2474,36881.0],["1975-07-28",2.2474,2.2714,2.1917,2.1917,58674.0],["1975-07-29",2.1917,2.2235,2.1757,2.1757,20676.0],["1975-07-30",2.1757,2.2156,2.1757,2.2076,22911.0],["1975-07-31",2.2315,2.3192,2.2315,2.2953,80467.0],["1975-08-01",2.2953,2.3192,2.2793,2.2793,26264.0],["1975-08-04",2.2714,2.2714,2.2156,2.2474,11735.0],["1975-08-05",2.2474,2.2474,2.1996,2.1996,16205.0],["1975-08-06",2.1996,2.2395,2.1996,2.2395,44704.0],["1975-08-07",2.2474,2.2953,2.2474,2.2953,17323.0],["1975-08-08",2.2953,2.3351,2.2953,2.3192,20676.0],["1975-08-11",2.3192,2.3271,2.3032,2.3271,20117.0],["1975-08-12",2.3271,2.3511,2.3032,2.3431,21234.0],["1975-08-13",2.3511,2.3989,2.3511,2.359,25705.0],["1975-08-14",2.359,2.359,2.2953,2.359,24587.0],["1975-08-15",2.359,2.359,2.3112,2.3271,13411.0],["1975-08-18",2.3271,2.359,2.3271,2.3431,29616.0],["1975-08-19",2.3431,2.3511,2.3271,2.3271,22911.0],["1975-08-20",2.3271,2.3271,2.2474,2.2474,92202.0],["1975-08-21",2.2474,2.2714,2.2474,2.2714,28499.0],["1975-08-22",2.2554,2.2554,2.2474,2.2474,8382.0],["1975-08-25",2.2634,2.2953,2.2634,2.2873,8941.0],["1975-08-26",2.2873,2.2953,2.2793,2.2793,6706.0],["1975-08-27",2.2793,2.2953,2.2793,2.2953,4470.0],["1975-08-28",2.3032,2.3351,2.3032,2.3192,30734.0],["1975-08-29",2.3192,2.359,2.3112,2.359,35204.0],["1975-09-02",2.359,2.359,2.3271,2.3271,24028.0],["1975-09-03",2.3271,2.3431,2.3271,2.3431,25146.0],["1975-09-04",2.3431,2.3511,2.3351,2.3351,6147.0],["1975-09-05",2.3351,2.3511,2.3271,2.3271,10617.0],["1975-09-08",2.3271,2.3511,2.3271,2.3271,11176.0],["1975-09-09",2.3431,2.375,2.3431,2.3431,30175.0],["1975-09-10",2.3431,2.3511,2.2793,2.3032,193345.0],["1975-09-11",2.3032,2.3192,2.2793,2.3192,10058.0],["1975-09-12",2.3271,2.3829,2.3271,2.3431,51968.0],["1975-09-15",2.3431,2.367,2.3351,2.367,12294.0],["1975-09-16",2.359,2.359,2.3431,2.3431,11176.0],["1975-09-17",2.3431,2.359,2.3431,2.359,22352.0],["1975-09-18",2.359,2.367,2.3431,2.359,62027.0],["1975-09-19",2.359,2.3829,2.3351,2.375,31293.0],["1975-09-22",2.375,2.3829,2.359,2.375,11176.0],["1975-09-23",2.3909,2.4547,2.3909,2.4148,38557.0],["1975-09-24",2.4228,2.4547,2.4228,2.4387,20676.0],["1975-09-25",2.4387,2.4547,2.4068,2.4547,13411.0],["1975-09-26",2.4547,2.4865,2.4308,2.4387,21234.0],["1975-09-29",2.4387,2.4706,2.4387,2.4387,17323.0],["1975-09-30",2.4387,2.4387,2.4228,2.4228,11176.0],["1975-10-01",2.4148,2.4148,2.359,2.359,27381.0],["1975-10-02",2.3431,2.3431,2.3192,2.3192,12852.0],["1975-10-03",2.3192,2.3351,2.3112,2.3351,32410.0],["1975-10-06",2.3351,2.359,2.3271,2.3271,12294.0],["1975-10-07",2.3271,2.3271,2.3032,2.3032,8382.0],["1975-10-08",2.3032,2.3511,2.3032,2.3511,14529.0],["1975-10-09",2.3511,2.375,2.3271,2.3271,13411.0],["1975-10-10",2.3271,2.3431,2.3032,2.3032,17882.0],["1975-10-13",2.3032,2.3271,2.3032,2.3192,9500.0],["1975-10-14",2.3192,2.3511,2.3192,2.3192,18440.0],["1975-10-15",2.3192,2.3351,2.3192,2.3192,2794.0],["1975-10-16",2.3271,2.3909,2.3271,2.3909,18440.0],["1975-10-17",2.3909,2.3989,2.367,2.3989,21234.0],["1975-10-20",2.3989,2.4228,2.3829,2.4228,10058.0],["1975-10-21",2.4228,2.4547,2.4148,2.4547,23470.0],["1975-10-22",2.4547,2.4706,2.4068,2.4467,27940.0],["1975-10-23",2.4467,2.4467,2.3989,2.3989,20676.0],["1975-10-24",2.4228,2.4706,2.4228,2.4706,21234.0],["1975-10-27",2.4706,2.5184,2.4547,2.5104,25705.0],["1975-10-28",2.5104,2.5503,2.5104,2.5503,74320.0],["1975-10-29",2.5503,2.6061,2.5503,2.5981,67056.0],["1975-10-30",2.5981,2.5981,2.5583,2.5822,50292.0],["1975-10-31",2.5822,2.5822,2.5503,2.5662,16205.0],["1975-11-03",2.5583,2.5583,2.5264,2.5344,30734.0],["1975-11-04",2.5344,2.5662,2.5344,2.5662,67056.0],["1975-11-05",2.5662,2.6061,2.5662,2.5981,58115.0],["1975-11-06",2.5981,2.6141,2.5822,2.6061,36322.0],["1975-11-07",2.6141,2.6698,2.6141,2.6698,26822.0],["1975-11-10",2.6698,2.6778,2.6459,2.6778,26264.0],["1975-11-11",2.6778,2.6938,2.6778,2.6778,12294.0],["1975-11-12",2.6937,2.7177,2.6937,2.6937,26822.0],["1975-11-13",2.6937,2.7097,2.6539,2.6539,29616.0],["1975-11-14",2.63,2.63,2.5662,2.5662,40234.0],["1975-11-17",2.5662,2.5822,2.5583,2.5742,22352.0],["1975-11-18",2.5742,2.5822,2.5025,2.5344,24587.0],["1975-11-19",2.5344,2.5583,2.5104,2.5344,20676.0],["1975-11-20",2.5344,2.5503,2.5184,2.5184,65938.0],["1975-11-21",2.5184,2.5423,2.5184,2.5423,14529.0],["1975-11-24",2.5423,2.5503,2.5264,2.5344,35204.0],["1975-11-25",2.5344,2.5583,2.5264,2.5503,15646.0],["1975-11-26",2.5503,2.5742,2.5503,2.5583,35204.0],["1975-11-28",2.5583,2.5742,2.5503,2.5742,12852.0],["1975-12-01",2.5742,2.5742,2.5344,2.5423,29058.0],["1975-12-02",2.5423,2.5503,2.5104,2.5344,12294.0],["1975-12-03",2.5104,2.5104,2.4068,2.4467,49174.0],["1975-12-04",2.4467,2.4467,2.375,2.4228,27940.0],["1975-12-05",2.4228,2.4308,2.4068,2.4068,15646.0],["1975-12-08",2.4068,2.4068,2.375,2.3909,12852.0],["1975-12-09",2.3909,2.3909,2.367,2.367,14529.0],["1975-12-10",2.3909,2.4068,2.3909,2.3989,11176.0],["1975-12-11",2.3989,2.4228,2.3909,2.3909,18999.0],["1975-12-12",2.3989,2.4387,2.3989,2.4148,8941.0],["1975-12-15",2.4148,2.4228,2.3909,2.4228,11735.0],["1975-12-16",2.4228,2.4467,2.4228,2.4467,14529.0],["1975-12-17",2.4467,2.4467,2.4228,2.4467,8941.0],["1975-12-18",2.4467,2.4547,2.4387,2.4547,11735.0],["1975-12-19",2.4547,2.4547,2.4307,2.4547,17882.0],["1975-12-22",2.4547,2.4547,2.3989,2.3989,21234.0],["1975-12-23",2.3989,2.4148,2.2873,2.3112,282194.0],["1975-12-24",2.3112,2.3511,2.3112,2.3511,24587.0],["1975-12-26",2.3511,2.359,2.3431,2.359,13970.0],["1975-12-29",2.359,2.375,2.3431,2.3511,45263.0],["1975-12-30",2.3511,2.359,2.3431,2.359,12852.0],["1975-12-31",2.359,2.359,2.3431,2.359,14529.0],["1976-01-02",2.359,2.367,2.3431,2.3431,13970.0],["1976-01-05",2.359,2.3829,2.359,2.3829,48057.0],["1976-01-06",2.3829,2.4148,2.3829,2.4148,61468.0],["1976-01-07",2.4547,2.4945,2.4547,2.4865,105054.0],["1976-01-08",2.4865,2.5423,2.4706,2.5344,62586.0],["1976-01-09",2.5344,2.5344,2.5025,2.5344,54204.0],["1976-01-12",2.5344,2.5822,2.5264,2.5822,53645.0],["1976-01-13",2.5901,2.6459,2.5901,2.6061,76556.0],["1976-01-14",2.6141,2.7814,2.6141,2.7734,75438.0],["1976-01-15",2.7734,2.7894,2.7416,2.7416,124612.0],["1976-01-16",2.7416,2.8372,2.7416,2.8292,145847.0],["1976-01-19",2.8292,2.8372,2.8053,2.8372,48616.0],["1976-01-20",2.8372,2.8531,2.8053,2.8053,47498.0],["1976-01-21",2.8053,2.8213,2.7416,2.8053,144170.0],["1976-01-22",2.8053,2.8133,2.7894,2.8053,25705.0],["1976-01-23",2.8053,2.8611,2.8053,2.8372,78232.0],["1976-01-26",2.8691,2.9089,2.8691,2.901,49174.0],["1976-01-27",2.901,2.9966,2.885,2.9488,101143.0],["1976-01-28",2.9488,2.9886,2.9328,2.9328,62586.0],["1976-01-29",2.9408,3.0125,2.9408,2.9727,86614.0],["1976-01-30",2.9727,3.0205,2.9488,2.9647,71526.0],["1976-02-02",2.9647,2.9886,2.9408,2.9886,39116.0],["1976-02-03",2.9966,3.0604,2.9966,3.0205,67056.0],["1976-02-04",3.0205,3.0922,3.0205,3.0763,97231.0],["1976-02-05",3.0763,3.0922,3.0364,3.0604,102260.0],["1976-02-06",3.0604,3.0604,3.0205,3.0444,79350.0],["1976-02-09",3.0444,3.0922,3.0444,3.0922,252019.0],["1976-02-10",3.1002,3.156,3.1002,3.1161,38557.0],["1976-02-11",3.156,3.2038,3.156,3.1799,269900.0],["1976-02-12",3.1799,3.1958,3.164,3.164,60909.0],["1976-02-13",3.164,3.164,3.1241,3.156,49174.0],["1976-02-17",3.164,3.2038,3.164,3.164,72085.0],["1976-02-18",3.164,3.2118,3.164,3.2118,50292.0],["1976-02-19",3.2118,3.2676,3.2038,3.2676,68732.0],["1976-02-20",3.2835,3.3951,3.2835,3.3552,81026.0],["1976-02-23",3.3552,3.411,3.3552,3.3871,58674.0],["1976-02-24",3.3871,3.419,3.3871,3.3951,44145.0],["1976-02-25",3.3951,3.427,3.3951,3.3951,53086.0],["1976-02-26",3.403,3.427,3.403,3.403,53645.0],["1976-02-27",3.403,3.403,3.3791,3.3951,82144.0],["1976-03-01",3.3951,3.3951,3.3632,3.3632,86614.0],["1976-03-02",3.3632,3.3951,3.3632,3.3951,108966.0],["1976-03-03",3.3951,3.3951,3.3313,3.3313,82144.0],["1976-03-04",3.3313,3.3552,3.3313,3.3473,27381.0],["1976-03-05",3.3473,3.3791,3.3393,3.3712,51968.0],["1976-03-08",3.3712,3.3712,3.3473,3.3473,29058.0],["1976-03-09",3.3473,3.3552,3.3313,3.3393,78232.0],["1976-03-10",3.3393,3.3632,3.3313,3.3632,54204.0],["1976-03-11",3.3791,3.419,3.3791,3.3871,59233.0],["1976-03-12",3.3871,3.403,3.3791,3.3791,35204.0],["1976-03-15",3.3791,3.3951,3.3632,3.3632,39675.0],["1976-03-16",3.3791,3.3791,3.3791,3.3791,67056.0],["1976-03-17",3.3791,3.419,3.3791,3.3791,40792.0],["1976-03-18",3.3791,3.3951,3.3473,3.3552,96114.0],["1976-03-19",3.3552,3.3632,3.3313,3.3313,37440.0],["1976-03-22",3.3234,3.3234,3.2994,3.2994,37998.0],["1976-03-23",3.2835,3.2835,3.2516,3.2516,74320.0],["1976-03-24",3.2516,3.2516,3.156,3.156,84379.0],["1976-03-25",3.156,3.164,3.1321,3.148,170434.0],["1976-03-26",3.148,3.148,3.1241,3.1241,32410.0],["1976-03-29",3.1241,3.1241,3.1002,3.1002,27940.0],["1976-03-30",3.1002,3.1002,3.0843,3.1002,29058.0],["1976-03-31",3.1002,3.1241,3.0843,3.1241,26822.0],["1976-04-01",3.1161,3.1161,3.0922,3.1161,26264.0],["1976-04-02",3.1082,3.1082,3.0922,3.1082,25146.0],["1976-04-05",3.1082,3.1321,3.0922,3.0922,84379.0],["1976-04-06",3.0922,3.1241,3.0922,3.0922,16764.0],["1976-04-07",3.0922,3.1161,3.0922,3.0922,16764.0],["1976-04-08",3.0843,3.0843,3.0444,3.0444,20117.0],["1976-04-09",3.0364,3.0364,2.9328,2.9328,45822.0],["1976-04-12",2.9328,2.9328,2.8691,2.8691,24028.0],["1976-04-13",2.8691,2.901,2.8372,2.901,32410.0],["1976-04-14",2.901,2.9249,2.885,2.9089,205638.0],["1976-04-15",2.9089,2.9249,2.893,2.901,205638.0],["1976-04-19",2.901,2.9169,2.893,2.893,22352.0],["1976-04-20",2.901,2.9886,2.901,2.9328,107290.0],["1976-04-21",2.9727,3.0205,2.9727,2.9966,41910.0],["1976-04-22",2.9966,3.0285,2.9647,2.9886,22352.0],["1976-04-23",2.9886,2.9886,2.9408,2.9488,18440.0],["1976-04-26",2.9488,2.9567,2.9408,2.9567,8382.0],["1976-04-27",2.9567,2.9807,2.9488,2.9488,18440.0],["1976-04-28",2.9488,2.9567,2.9408,2.9408,21234.0],["1976-04-29",2.9567,3.0046,2.9567,2.9886,20676.0],["1976-04-30",2.9886,3.0046,2.9647,2.9727,8382.0],["1976-05-03",2.9727,2.9727,2.9169,2.9328,10058.0],["1976-05-04",2.9328,2.9647,2.9328,2.9408,12294.0],["1976-05-05",2.9408,2.9647,2.9408,2.9408,12852.0],["1976-05-06",2.9408,2.9647,2.9328,2.9567,20117.0],["1976-05-07",2.9567,2.9886,2.9408,2.9886,21234.0],["1976-05-10",3.0125,3.0763,3.0125,3.0604,62586.0],["1976-05-11",3.0604,3.1161,3.0604,3.1002,15088.0],["1976-05-12",3.1002,3.1321,3.0922,3.1241,17882.0],["1976-05-13",3.1241,3.1799,3.1241,3.1799,141935.0],["1976-05-14",3.164,3.164,3.1002,3.148,54204.0],["1976-05-17",3.148,3.156,3.1401,3.1401,33528.0],["1976-05-18",3.156,3.1958,3.156,3.1879,303428.0],["1976-05-19",3.1879,3.1879,3.156,3.1719,35204.0],["1976-05-20",3.1719,3.1719,3.1321,3.148,13411.0],["1976-05-21",3.148,3.148,3.1321,3.1321,6147.0],["1976-05-24",3.1321,3.148,3.0843,3.0843,17882.0],["1976-05-25",3.0763,3.0763,3.0205,3.0364,23470.0],["1976-05-26",3.0285,3.0285,3.0205,3.0205,4470.0],["1976-05-27",3.0205,3.0524,2.9966,3.0524,18999.0],["1976-05-28",3.0683,3.0922,3.0683,3.0922,13411.0],["1976-06-01",3.0922,3.1161,3.0922,3.1082,25146.0],["1976-06-02",3.0922,3.0922,3.0922,3.0922,3912.0],["1976-06-03",3.0922,3.1082,3.0922,3.0922,18440.0],["1976-06-04",3.0922,3.1002,3.0524,3.0604,48057.0],["1976-06-07",3.0444,3.0444,3.0205,3.0205,16205.0],["1976-06-08",3.0205,3.0364,3.0125,3.0205,16205.0],["1976-06-09",2.9966,2.9966,2.9647,2.9647,21234.0],["1976-06-10",2.9647,2.9807,2.9647,2.9647,7264.0],["1976-06-11",2.9807,3.0205,2.9807,3.0205,25146.0],["1976-06-14",3.0364,3.1002,3.0364,3.0922,36322.0],["1976-06-15",3.1161,3.156,3.1161,3.156,58674.0],["1976-06-16",3.1719,3.2197,3.1719,3.2197,29616.0],["1976-06-17",3.2197,3.2437,3.2038,3.2038,37998.0],["1976-06-18",3.2357,3.3552,3.2357,3.3313,68732.0],["1976-06-21",3.3552,3.411,3.3552,3.411,50851.0],["1976-06-22",3.427,3.5067,3.427,3.4827,100025.0],["1976-06-23",3.4827,3.5226,3.4748,3.4748,60350.0],["1976-06-24",3.5067,3.5864,3.5067,3.5864,59233.0],["1976-06-25",3.6023,3.6501,3.6023,3.6342,69291.0],["1976-06-28",3.6342,3.7218,3.6262,3.7218,239725.0],["1976-06-29",3.7218,3.7856,3.7218,3.7537,218491.0],["1976-06-30",3.7537,3.7537,3.6421,3.666,165405.0],["1976-07-01",3.666,3.674,3.6501,3.6501,43586.0],["1976-07-02",3.6501,3.6581,3.5704,3.5704,316840.0],["1976-07-06",3.5704,3.5943,3.5146,3.5226,30734.0],["1976-07-07",3.5226,3.5226,3.4907,3.5067,18999.0],["1976-07-08",3.5067,3.5385,3.5067,3.5226,25705.0],["1976-07-09",3.5226,3.5385,3.4907,3.4907,41910.0],["1976-07-12",3.5067,3.5704,3.5067,3.5704,19558.0],["1976-07-13",3.6182,3.6581,3.6182,3.6421,150317.0],["1976-07-14",3.6421,3.682,3.5943,3.5943,59792.0],["1976-07-15",3.6103,3.6501,3.6103,3.6342,73203.0],["1976-07-16",3.6342,3.6342,3.6023,3.6342,50292.0],["1976-07-19",3.6342,3.6501,3.5943,3.5943,50292.0],["1976-07-20",3.5943,3.6103,3.5864,3.5943,21793.0],["1976-07-21",3.5943,3.6501,3.5864,3.6501,21234.0],["1976-07-22",3.6501,3.6581,3.6342,3.6342,38557.0],["1976-07-23",3.6342,3.69,3.6342,3.674,15646.0],["1976-07-26",3.674,3.6979,3.674,3.69,20676.0],["1976-07-27",3.69,3.7457,3.674,3.7139,24587.0],["1976-07-28",3.6979,3.6979,3.6342,3.6342,69850.0],["1976-07-29",3.6103,3.6103,3.5704,3.5943,60909.0],["1976-07-30",3.5864,3.5864,3.5784,3.5864,23470.0],["1976-08-02",3.5784,3.5784,3.5704,3.5704,8941.0],["1976-08-03",3.5784,3.6023,3.5784,3.5864,17882.0],["1976-08-04",3.6182,3.6581,3.6182,3.6342,44145.0],["1976-08-05",3.6501,3.674,3.6501,3.6581,30175.0],["1976-08-06",3.6581,3.666,3.6421,3.666,30175.0],["1976-08-09",3.6581,3.6581,3.6421,3.6421,8382.0],["1976-08-10",3.6421,3.6501,3.6262,3.6262,20117.0],["1976-08-11",3.6262,3.6262,3.6103,3.6103,17323.0],["1976-08-12",3.6342,3.682,3.6342,3.666,84379.0],["1976-08-13",3.666,3.666,3.6501,3.6501,1676.0],["1976-08-16",3.6342,3.6342,3.6103,3.6103,15646.0],["1976-08-17",3.6262,3.6581,3.6262,3.6581,46939.0],["1976-08-18",3.6501,3.6501,3.6342,3.6342,58674.0],["1976-08-19",3.6342,3.6421,3.6023,3.6023,29616.0],["1976-08-20",3.5943,3.5943,3.5545,3.5704,18440.0],["1976-08-23",3.5704,3.5704,3.4907,3.4907,63144.0],["1976-08-24",3.4748,3.4748,3.4429,3.4429,51968.0],["1976-08-25",3.4429,3.4748,3.427,3.4748,31852.0],["1976-08-26",3.4588,3.4588,3.419,3.4349,12852.0],["1976-08-27",3.419,3.419,3.3791,3.3951,15646.0],["1976-08-30",3.3871,3.3871,3.3712,3.3871,6706.0],["1976-08-31",3.3871,3.411,3.3632,3.411,32969.0],["1976-09-01",3.411,3.4509,3.3951,3.4429,50292.0],["1976-09-02",3.4588,3.5226,3.4588,3.5226,39116.0],["1976-09-03",3.5226,3.5465,3.5067,3.5385,7823.0],["1976-09-07",3.5465,3.5545,3.5465,3.5465,4470.0],["1976-09-08",3.5465,3.5704,3.5306,3.5545,99466.0],["1976-09-09",3.5545,3.5545,3.5226,3.5226,10058.0],["1976-09-10",3.5226,3.5385,3.5226,3.5226,20117.0],["1976-09-13",3.5385,3.5545,3.5385,3.5385,27940.0],["1976-09-14",3.5385,3.5385,3.5067,3.5385,59233.0],["1976-09-15",3.5385,3.5385,3.5226,3.5385,41910.0],["1976-09-16",3.5385,3.5545,3.5385,3.5545,37440.0],["1976-09-17",3.5545,3.5624,3.5385,3.5624,54762.0],["1976-09-20",3.5624,3.5624,3.5306,3.5385,23470.0],["1976-09-21",3.5385,3.5864,3.5226,3.5545,263754.0],["1976-09-22",3.5545,3.5943,3.5385,3.5545,69850.0],["1976-09-23",3.5545,3.5784,3.5545,3.5545,37998.0],["1976-09-24",3.5545,3.5704,3.5385,3.5465,17882.0],["1976-09-27",3.5465,3.6023,3.5465,3.5864,29616.0],["1976-09-28",3.5864,3.6262,3.5545,3.5704,44145.0],["1976-09-29",3.5545,3.5545,3.5226,3.5226,20117.0],["1976-09-30",3.5226,3.5306,3.4987,3.4987,21793.0],["1976-10-01",3.4907,3.4907,3.4588,3.4748,11176.0],["1976-10-04",3.4748,3.4748,3.4429,3.4429,71526.0],["1976-10-05",3.419,3.419,3.3791,3.3791,54204.0],["1976-10-06",3.3791,3.3951,3.3791,3.3791,20676.0],["1976-10-07",3.3791,3.3951,3.3552,3.3712,50851.0],["1976-10-08",3.3712,3.403,3.3712,3.403,25705.0],["1976-10-11",3.3871,3.3871,3.3712,3.3712,31852.0],["1976-10-12",3.3791,3.411,3.3791,3.3791,25146.0],["1976-10-13",3.3791,3.3791,3.3473,3.3791,115672.0],["1976-10-14",3.3791,3.3791,3.3473,3.3473,51968.0],["1976-10-15",3.3473,3.3712,3.3473,3.3552,55321.0],["1976-10-18",3.3393,3.3393,3.3313,3.3313,7823.0],["1976-10-19",3.3313,3.3393,3.3234,3.3234,53086.0],["1976-10-20",3.3234,3.3473,3.3234,3.3473,16764.0],["1976-10-21",3.3393,3.3393,3.3393,3.3393,6706.0],["1976-10-22",3.3393,3.3632,3.3393,3.3552,82702.0],["1976-10-25",3.3552,3.3712,3.3552,3.3712,11735.0],["1976-10-26",3.3712,3.3791,3.3632,3.3791,30175.0],["1976-10-27",3.3791,3.3791,3.3473,3.3791,15088.0],["1976-10-28",3.3791,3.3791,3.2676,3.2676,196139.0],["1976-10-29",3.2197,3.2197,3.1879,3.1958,93320.0],["1976-11-01",3.1958,3.2197,3.1879,3.2197,104496.0],["1976-11-03",3.2038,3.2038,3.1879,3.1879,10058.0],["1976-11-04",3.1879,3.2277,3.1879,3.2038,58115.0],["1976-11-05",3.1879,3.1879,3.1879,3.1879,6706.0],["1976-11-08",3.1799,3.1799,3.164,3.164,18999.0],["1976-11-09",3.164,3.1719,3.156,3.164,32969.0],["1976-11-10",3.164,3.164,3.164,3.164,17323.0],["1976-11-11",3.164,3.1799,3.164,3.1799,20117.0],["1976-11-12",3.1879,3.2038,3.1879,3.1958,59792.0],["1976-11-15",3.1799,3.1799,3.156,3.164,10617.0],["1976-11-16",3.164,3.2038,3.164,3.1799,22352.0],["1976-11-17",3.1799,3.1879,3.1799,3.1799,11176.0],["1976-11-18",3.1799,3.1958,3.1719,3.1879,77673.0],["1976-11-19",3.1879,3.1879,3.164,3.1799,24587.0],["1976-11-22",3.1799,3.2038,3.1799,3.1879,31852.0],["1976-11-23",3.1879,3.2038,3.1879,3.1879,5029.0],["1976-11-24",3.1879,3.1958,3.1799,3.1799,15088.0],["1976-11-26",3.1799,3.1879,3.156,3.156,12852.0],["1976-11-29",3.156,3.164,3.156,3.156,18999.0],["1976-11-30",3.156,3.1719,3.148,3.1719,10617.0],["1976-12-01",3.1719,3.1879,3.148,3.148,24028.0],["1976-12-02",3.148,3.156,3.1241,3.1241,39675.0],["1976-12-03",3.1241,3.1321,3.0922,3.0922,31293.0],["1976-12-06",3.0922,3.1241,3.0922,3.1241,23470.0],["1976-12-07",3.1241,3.164,3.1241,3.148,34087.0],["1976-12-08",3.1719,3.1879,3.1719,3.1879,16764.0],["1976-12-09",3.2038,3.2516,3.2038,3.2038,100025.0],["1976-12-10",3.2038,3.2197,3.2038,3.2197,28499.0],["1976-12-13",3.2357,3.2676,3.2357,3.2676,25146.0],["1976-12-14",3.2835,3.3473,3.2835,3.3473,50851.0],["1976-12-15",3.3632,3.3791,3.3632,3.3712,11176.0],["1976-12-16",3.3712,3.3951,3.3552,3.3791,25705.0],["1976-12-17",3.3791,3.403,3.3712,3.3791,35763.0],["1976-12-20",3.3632,3.3632,3.3552,3.3552,17882.0],["1976-12-21",3.3552,3.3791,3.3552,3.3632,15646.0],["1976-12-22",3.3632,3.3791,3.3552,3.3712,60909.0],["1976-12-23",3.3712,3.3712,3.3473,3.3473,63703.0],["1976-12-27",3.3473,3.3791,3.3473,3.3791,6147.0],["1976-12-28",3.3791,3.403,3.3791,3.3791,19558.0],["1976-12-29",3.3791,3.3951,3.3712,3.3791,34087.0],["1976-12-30",3.3791,3.3791,3.3791,3.3791,7823.0],["1976-12-31",3.3791,3.3951,3.3791,3.3791,5029.0],["1977-01-03",3.3791,3.411,3.3791,3.3791,82144.0],["1977-01-04",3.3712,3.3712,3.3313,3.3313,46380.0],["1977-01-05",3.3313,3.3393,3.3154,3.3234,11735.0],["1977-01-06",3.3234,3.3234,3.3074,3.3234,8382.0],["1977-01-07",3.3074,3.3074,3.2516,3.2676,54762.0],["1977-01-10",3.2676,3.2755,3.2676,3.2676,5029.0],["1977-01-11",3.2835,3.2994,3.2835,3.2835,10617.0],["1977-01-12",3.2835,3.2994,3.2835,3.2994,8382.0],["1977-01-13",3.2994,3.3074,3.2915,3.3074,8382.0],["1977-01-14",3.3234,3.3313,3.3234,3.3234,1676.0],["1977-01-17",3.3234,3.3791,3.3154,3.3791,58674.0],["1977-01-18",3.3632,3.3632,3.3393,3.3552,7264.0],["1977-01-19",3.3473,3.3473,3.3234,3.3393,36881.0],["1977-01-20",3.3393,3.3473,3.2994,3.2994,23470.0],["1977-01-21",3.2994,3.3154,3.2994,3.3154,7823.0],["1977-01-24",3.3154,3.3154,3.2915,3.2915,4470.0],["1977-01-25",3.2915,3.2994,3.2835,3.2994,32969.0],["1977-01-26",3.2994,3.2994,3.2835,3.2835,13970.0],["1977-01-27",3.2835,3.2835,3.2835,3.2835,11735.0],["1977-01-28",3.2835,3.3154,3.2835,3.3154,7264.0],["1977-01-31",3.3154,3.3393,3.3154,3.3393,63703.0],["1977-02-01",3.3393,3.3632,3.3154,3.3313,17323.0],["1977-02-02",3.3313,3.3473,3.3313,3.3313,6706.0],["1977-02-03",3.3313,3.3791,3.3313,3.3791,20676.0],["1977-02-04",3.3951,3.4748,3.3951,3.4748,15646.0],["1977-02-07",3.4668,3.4668,3.4509,3.4509,20676.0],["1977-02-08",3.4509,3.4668,3.4509,3.4509,79908.0],["1977-02-09",3.4509,3.4588,3.4429,3.4429,69850.0],["1977-02-10",3.4429,3.4588,3.4429,3.4429,375514.0],["1977-02-11",3.4429,3.4588,3.427,3.4588,52527.0],["1977-02-14",3.411,3.411,3.3951,3.3951,8382.0],["1977-02-15",3.411,3.4349,3.411,3.4349,7823.0],["1977-02-16",3.4349,3.4429,3.419,3.4349,31293.0],["1977-02-17",3.419,3.419,3.403,3.411,163170.0],["1977-02-18",3.411,3.419,3.3313,3.3393,44704.0],["1977-02-22",3.3154,3.3154,3.2516,3.2516,147523.0],["1977-02-23",3.2516,3.2596,3.2437,3.2437,11176.0],["1977-02-24",3.2437,3.2516,3.2197,3.2357,17882.0],["1977-02-25",3.2118,3.2118,3.1879,3.2038,9500.0],["1977-02-28",3.2038,3.2277,3.2038,3.2277,37998.0],["1977-03-01",3.2277,3.2676,3.2038,3.2676,17882.0],["1977-03-02",3.2835,3.2835,3.2835,3.2835,3353.0],["1977-03-03",3.2835,3.3234,3.2835,3.3234,13411.0],["1977-03-04",3.3313,3.3313,3.3313,3.3313,8382.0],["1977-03-07",3.3473,3.3791,3.3473,3.3791,41910.0],["1977-03-08",3.3791,3.3951,3.3791,3.3791,35204.0],["1977-03-09",3.3951,3.427,3.3951,3.427,56439.0],["1977-03-10",3.427,3.427,3.427,3.427,14529.0],["1977-03-11",3.427,3.4429,3.427,3.4429,16764.0],["1977-03-14",3.4349,3.4349,3.427,3.4349,6147.0],["1977-03-15",3.4588,3.4987,3.4588,3.4907,85496.0],["1977-03-16",3.4907,3.4907,3.4349,3.4668,151435.0],["1977-03-17",3.4668,3.4668,3.4031,3.419,51968.0],["1977-03-18",3.419,3.419,3.3871,3.3871,11735.0],["1977-03-21",3.3871,3.419,3.3871,3.3951,8382.0],["1977-03-22",3.3791,3.3791,3.3473,3.3473,11735.0],["1977-03-23",3.3473,3.3712,3.3393,3.3393,11735.0],["1977-03-24",3.3393,3.3552,3.3234,3.3234,6706.0],["1977-03-25",3.3154,3.3154,3.2994,3.2994,37998.0],["1977-03-28",3.2994,3.3234,3.2835,3.2835,7264.0],["1977-03-29",3.2835,3.2915,3.2516,3.2676,45822.0],["1977-03-30",3.2676,3.2755,3.2676,3.2755,9500.0],["1977-03-31",3.2755,3.2755,3.2596,3.2755,4470.0],["1977-04-01",3.2755,3.2835,3.2676,3.2835,23470.0],["1977-04-04",3.2915,3.2994,3.2915,3.2915,3353.0],["1977-04-05",3.2994,3.3154,3.2994,3.3074,17882.0],["1977-04-06",3.2994,3.2994,3.2994,3.2994,24587.0],["1977-04-07",3.2994,3.3313,3.2994,3.3313,77673.0],["1977-04-11",3.3313,3.3473,3.3313,3.3313,38557.0],["1977-04-12",3.3393,3.3632,3.3393,3.3552,22911.0],["1977-04-13",3.3791,3.3951,3.3791,3.3951,11735.0],["1977-04-14",3.411,3.4349,3.411,3.427,26264.0],["1977-04-15",3.427,3.4429,3.427,3.4429,7264.0],["1977-04-18",3.4429,3.4429,3.4429,3.4429,10058.0],["1977-04-19",3.4748,3.4987,3.4748,3.4827,96672.0],["1977-04-20",3.4748,3.4748,3.4668,3.4748,8941.0],["1977-04-21",3.4748,3.4907,3.4748,3.4748,16764.0],["1977-04-22",3.4748,3.4748,3.4748,3.4748,34087.0],["1977-04-25",3.4748,3.4827,3.4748,3.4748,56998.0],["1977-04-26",3.4748,3.4827,3.4748,3.4748,121818.0],["1977-04-27",3.4748,3.4748,3.4509,3.4509,20676.0],["1977-04-28",3.4349,3.4349,3.419,3.419,7823.0],["1977-04-29",3.411,3.411,3.3871,3.3871,13970.0],["1977-05-02",3.3871,3.411,3.3313,3.3313,27381.0],["1977-05-03",3.3473,3.3632,3.3473,3.3632,8941.0],["1977-05-04",3.3791,3.4429,3.3791,3.4429,16764.0],["1977-05-05",3.4429,3.4429,3.427,3.427,3353.0],["1977-05-06",3.4429,3.4588,3.4429,3.4588,151994.0],["1977-05-09",3.4588,3.4827,3.4588,3.4668,7823.0],["1977-05-10",3.4748,3.4987,3.4748,3.4987,48057.0],["1977-05-11",3.4827,3.4827,3.4748,3.4748,3912.0],["1977-05-12",3.4748,3.4907,3.4748,3.4748,2235.0],["1977-05-13",3.4748,3.4748,3.4668,3.4668,5029.0],["1977-05-16",3.4429,3.4429,3.4349,3.4429,5029.0],["1977-05-17",3.4429,3.4588,3.4429,3.4509,2235.0],["1977-05-18",3.4748,3.5067,3.4748,3.4987,18440.0],["1977-05-19",3.4987,3.5306,3.4987,3.5226,7823.0],["1977-05-20",3.5226,3.5385,3.5226,3.5226,17882.0],["1977-05-23",3.5067,3.5067,3.4748,3.4748,59792.0],["1977-05-24",3.4588,3.4588,3.419,3.419,8382.0],["1977-05-25",3.419,3.4349,3.411,3.411,7823.0],["1977-05-26",3.411,3.411,3.411,3.411,10058.0],["1977-05-27",3.411,3.411,3.3871,3.403,68174.0],["1977-05-31",3.4031,3.4031,3.3712,3.3712,21793.0],["1977-06-01",3.3712,3.3791,3.3552,3.3552,24587.0],["1977-06-02",3.3552,3.3712,3.3313,3.3313,10058.0],["1977-06-03",3.3313,3.3313,3.2994,3.2994,15088.0],["1977-06-06",3.2994,3.3154,3.2835,3.3074,12294.0],["1977-06-07",3.3074,3.3074,3.2915,3.3074,17323.0],["1977-06-08",3.2994,3.2994,3.2915,3.2994,3353.0],["1977-06-09",3.2994,3.3313,3.2994,3.3234,25705.0],["1977-06-10",3.3234,3.3393,3.3234,3.3234,5029.0],["1977-06-13",3.3234,3.3313,3.3154,3.3313,10617.0],["1977-06-14",3.3473,3.3791,3.3473,3.3791,8941.0],["1977-06-15",3.3871,3.403,3.3871,3.403,26822.0],["1977-06-16",3.403,3.4429,3.3951,3.4429,10058.0],["1977-06-17",3.4588,3.4907,3.4588,3.4748,86055.0],["1977-06-20",3.4748,3.5067,3.4748,3.4907,36881.0],["1977-06-21",3.4748,3.4748,3.4588,3.4668,16205.0],["1977-06-22",3.4668,3.4827,3.4668,3.4748,15646.0],["1977-06-23",3.4907,3.5067,3.4907,3.4987,77114.0],["1977-06-24",3.5067,3.5226,3.5067,3.5067,15646.0],["1977-06-27",3.5067,3.5226,3.4987,3.5067,64821.0],["1977-06-28",3.4987,3.4987,3.4827,3.4827,7264.0],["1977-06-29",3.4827,3.4827,3.4668,3.4668,17323.0],["1977-06-30",3.4668,3.4748,3.4429,3.4668,59233.0],["1977-07-01",3.4668,3.4827,3.4509,3.4509,150876.0],["1977-07-05",3.4509,3.4668,3.4429,3.4429,3353.0],["1977-07-06",3.4429,3.4668,3.427,3.4588,153111.0],["1977-07-07",3.4588,3.4748,3.419,3.419,154788.0],["1977-07-08",3.419,3.419,3.403,3.403,37998.0],["1977-07-11",3.403,3.427,3.3951,3.411,12294.0],["1977-07-12",3.411,3.4349,3.411,3.4349,15646.0],["1977-07-13",3.4349,3.4429,3.411,3.4429,16205.0],["1977-07-15",3.4429,3.4429,3.4429,3.4429,8941.0],["1977-07-18",3.4429,3.4588,3.4429,3.4588,124054.0],["1977-07-19",3.4588,3.4748,3.4429,3.4748,10058.0],["1977-07-20",3.4588,3.4588,3.4429,3.4588,13970.0],["1977-07-21",3.4588,3.4827,3.4509,3.4827,102260.0],["1977-07-22",3.4827,3.4827,3.4588,3.4588,25146.0],["1977-07-25",3.4588,3.4748,3.4588,3.4748,2794.0],["1977-07-26",3.4748,3.4907,3.4429,3.4509,53645.0],["1977-07-27",3.4509,3.4509,3.3791,3.3791,46380.0],["1977-07-28",3.3791,3.3871,3.3712,3.3871,11735.0],["1977-07-29",3.3871,3.3951,3.3791,3.3951,9500.0],["1977-08-01",3.3951,3.411,3.3791,3.3871,18440.0],["1977-08-02",3.3871,3.3871,3.3791,3.3871,16764.0],["1977-08-03",3.3871,3.403,3.3791,3.3951,50851.0],["1977-08-04",3.3951,3.411,3.3951,3.411,10058.0],["1977-08-05",3.427,3.4429,3.427,3.4429,5588.0],["1977-08-08",3.4349,3.4349,3.411,3.419,19558.0],["1977-08-09",3.419,3.4429,3.419,3.4349,22911.0],["1977-08-10",3.4349,3.4349,3.419,3.4349,62586.0],["1977-08-11",3.4349,3.4429,3.427,3.4429,8941.0],["1977-08-12",3.4429,3.4429,3.4429,3.4429,11735.0],["1977-08-15",3.3871,3.3871,3.3791,3.3791,6147.0],["1977-08-16",3.3791,3.4031,3.3791,3.3871,33528.0],["1977-08-17",3.3791,3.3791,3.3791,3.3791,15088.0],["1977-08-18",3.3791,3.3791,3.3791,3.3791,86614.0],["1977-08-19",3.3791,3.3951,3.3791,3.3791,52527.0],["1977-08-22",3.3791,3.3791,3.3791,3.3791,30175.0],["1977-08-23",3.3791,3.3951,3.3791,3.3791,20676.0],["1977-08-24",3.3791,3.3791,3.3791,3.3791,24028.0],["1977-08-25",3.3791,3.3951,3.3791,3.3791,25146.0],["1977-08-26",3.3791,3.3791,3.3632,3.3632,112878.0],["1977-08-29",3.3632,3.3632,3.3473,3.3632,98349.0],["1977-08-30",3.3632,3.3712,3.3552,3.3632,6706.0],["1977-08-31",3.3473,3.3473,3.2755,3.2835,48057.0],["1977-09-01",3.2755,3.2755,3.1719,3.1719,26264.0],["1977-09-02",3.1719,3.1719,3.1401,3.1719,17882.0],["1977-09-06",3.1719,3.1719,3.148,3.148,12294.0],["1977-09-07",3.148,3.2118,3.14,3.1879,32410.0],["1977-09-08",3.1958,3.2197,3.1958,3.2038,40792.0],["1977-09-09",3.2038,3.2038,3.164,3.164,10058.0],["1977-09-12",3.164,3.1799,3.156,3.1799,11735.0],["1977-09-13",3.1799,3.1799,3.148,3.148,13411.0],["1977-09-14",3.156,3.1719,3.156,3.1719,12852.0],["1977-09-15",3.1719,3.1879,3.156,3.164,5029.0],["1977-09-16",3.164,3.2038,3.164,3.1879,7823.0],["1977-09-19",3.1799,3.1799,3.1401,3.1401,8941.0],["1977-09-20",3.148,3.1719,3.148,3.1719,24028.0],["1977-09-21",3.1879,3.2118,3.1879,3.2118,13970.0],["1977-09-22",3.1799,3.1799,3.1719,3.1799,14529.0],["1977-09-23",3.1799,3.2277,3.164,3.2118,32969.0],["1977-09-26",3.2357,3.2516,3.2357,3.2357,6147.0],["1977-09-27",3.2357,3.2357,3.2197,3.2197,17882.0],["1977-09-28",3.2197,3.2197,3.2038,3.2038,7264.0],["1977-09-29",3.2197,3.2516,3.2197,3.2197,87732.0],["1977-09-30",3.2197,3.2437,3.2118,3.2437,8382.0],["1977-10-03",3.2357,3.2357,3.2197,3.2197,42469.0],["1977-10-04",3.2038,3.2038,3.1879,3.1879,14529.0],["1977-10-05",3.1879,3.1958,3.1879,3.1879,4470.0],["1977-10-06",3.1879,3.1879,3.1799,3.1799,8382.0],["1977-10-07",3.1958,3.2197,3.1958,3.2118,19558.0],["1977-10-10",3.2038,3.2038,3.1879,3.2038,10058.0],["1977-10-11",3.1958,3.1958,3.1879,3.1958,5588.0],["1977-10-12",3.1958,3.1958,3.1719,3.1879,32410.0],["1977-10-13",3.1879,3.1879,3.1719,3.1799,18440.0],["1977-10-14",3.1719,3.1719,3.1719,3.1719,17323.0],["1977-10-17",3.1719,3.1879,3.1719,3.1719,7264.0],["1977-10-18",3.1719,3.1799,3.1719,3.1719,10617.0],["1977-10-19",3.1719,3.1719,3.156,3.156,7264.0],["1977-10-20",3.1401,3.1401,3.0604,3.0763,12852.0],["1977-10-21",3.0604,3.0604,3.0205,3.0205,6706.0],["1977-10-24",3.0205,3.0285,2.885,2.9169,18999.0],["1977-10-25",2.893,2.893,2.7256,2.7894,52527.0],["1977-10-26",2.8133,2.9567,2.8133,2.9567,76556.0],["1977-10-27",2.9647,2.9966,2.9647,2.9727,51410.0],["1977-10-28",2.9727,2.9807,2.9488,2.9488,27940.0],["1977-10-31",2.9488,2.9488,2.9328,2.9488,15646.0],["1977-11-01",2.9488,2.9488,2.9328,2.9408,17323.0],["1977-11-02",2.9408,2.9567,2.9408,2.9408,10617.0],["1977-11-03",2.9408,2.9807,2.9169,2.9807,10617.0],["1977-11-04",2.9807,3.0205,2.9727,3.0205,18440.0],["1977-11-07",3.0205,3.0922,3.0046,3.0922,11735.0],["1977-11-08",3.1082,3.1401,3.1082,3.1241,42469.0],["1977-11-09",3.1241,3.148,3.1241,3.1401,8382.0],["1977-11-10",3.14,3.1879,3.14,3.1879,16205.0],["1977-11-11",3.2197,3.2357,3.2197,3.2357,20676.0],["1977-11-14",3.1719,3.1719,3.1719,3.1719,10058.0],["1977-11-15",3.2197,3.2596,3.2197,3.2437,82144.0],["1977-11-16",3.2437,3.2516,3.2277,3.2357,54762.0],["1977-11-17",3.2357,3.2357,3.1879,3.1879,46380.0],["1977-11-18",3.1879,3.2197,3.1879,3.2197,65380.0],["1977-11-21",3.2197,3.2357,3.1879,3.1879,3353.0],["1977-11-22",3.2038,3.2755,3.2038,3.2357,21234.0],["1977-11-23",3.2516,3.2676,3.2516,3.2516,6147.0],["1977-11-25",3.2357,3.2357,3.2197,3.2357,2794.0],["1977-11-28",3.2357,3.2676,3.1958,3.1958,5029.0],["1977-11-29",3.1879,3.1879,3.1799,3.1799,21793.0],["1977-11-30",3.1879,3.2516,3.1879,3.2516,14529.0],["1977-12-01",3.2516,3.2516,3.1879,3.1879,92761.0],["1977-12-02",3.1799,3.1799,3.1082,3.1161,18440.0],["1977-12-05",3.1161,3.1401,3.1082,3.1082,17323.0],["1977-12-06",3.1082,3.1401,3.1082,3.1082,19558.0],["1977-12-07",3.1082,3.1161,3.0604,3.0604,188316.0],["1977-12-08",3.0604,3.1082,3.0604,3.1082,39675.0],["1977-12-09",3.0922,3.0922,3.0683,3.0683,5588.0],["1977-12-12",3.0683,3.0683,3.0524,3.0524,5588.0],["1977-12-13",3.0524,3.0524,3.0125,3.0125,18440.0],["1977-12-14",3.0125,3.0125,2.9966,3.0125,7823.0],["1977-12-15",3.0125,3.0444,3.0046,3.0046,7264.0],["1977-12-16",3.0046,3.0046,2.9966,3.0046,12294.0],["1977-12-19",3.0046,3.0285,2.9966,3.0046,32410.0],["1977-12-20",3.0046,3.0444,2.9966,3.0444,13411.0],["1977-12-21",3.0444,3.0524,3.0364,3.0364,3353.0],["1977-12-22",3.0604,3.0604,3.0604,3.0604,17323.0],["1977-12-23",3.0604,3.0763,3.0444,3.0604,12294.0],["1977-12-27",3.0683,3.0922,3.0683,3.0922,4470.0],["1977-12-28",3.0922,3.1719,3.0922,3.156,27940.0],["1977-12-29",3.156,3.2437,3.156,3.2437,13970.0],["1977-12-30",3.2437,3.2676,3.2277,3.2516,17882.0],["1978-01-03",3.2516,3.2915,3.2197,3.2197,40792.0],["1978-01-04",3.2038,3.2038,3.1879,3.2038,16764.0],["1978-01-05",3.1879,3.1879,3.1321,3.1321,37998.0],["1978-01-06",3.1241,3.1241,3.1082,3.1082,17882.0],["1978-01-09",3.0604,3.0604,3.0125,3.0285,26264.0],["1978-01-10",3.0285,3.0444,3.0125,3.0125,55321.0],["1978-01-11",3.0125,3.0205,3.0046,3.0205,5029.0],["1978-01-12",3.0205,3.0364,3.0205,3.0364,8941.0],["1978-01-13",3.0205,3.0205,2.9966,2.9966,44145.0],["1978-01-16",2.9966,3.0125,2.9966,2.9966,32410.0],["1978-01-17",2.9966,3.0125,2.9966,3.0125,13411.0],["1978-01-18",3.0125,3.0285,3.0046,3.0046,7264.0],["1978-01-19",3.0205,3.0285,3.0205,3.0205,13970.0],["1978-01-20",3.0205,3.0285,3.0046,3.0046,3912.0],["1978-01-23",3.0046,3.0046,2.9966,2.9966,89408.0],["1978-01-24",2.9966,3.0046,2.9488,3.0046,25705.0],["1978-01-25",3.0046,3.0205,2.9886,3.0205,68732.0],["1978-01-26",3.0125,3.0125,2.9966,2.9966,2794.0],["1978-01-27",2.9966,3.0125,2.9966,2.9966,73762.0],["1978-01-30",2.9807,2.9807,2.9647,2.9727,7823.0],["1978-01-31",2.9727,2.9886,2.9488,2.9647,15646.0],["1978-02-01",2.9647,2.9966,2.9567,2.9966,7264.0],["1978-02-02",3.0046,3.0205,3.0046,3.0205,155346.0],["1978-02-03",3.0205,3.0205,2.9886,2.9886,13411.0],["1978-02-06",2.9886,2.9886,2.9886,2.9886,559.0],["1978-02-07",2.9886,3.0125,2.9886,2.9886,17323.0],["1978-02-08",2.9886,3.0046,2.9727,2.9966,16205.0],["1978-02-09",2.9966,3.0125,2.9966,3.0046,67615.0],["1978-02-10",2.9647,2.9647,2.9488,2.9488,48616.0],["1978-02-13",2.9488,2.9647,2.9328,2.9328,58115.0],["1978-02-14",2.9328,2.9328,2.9169,2.9328,6147.0],["1978-02-15",2.9089,2.9089,2.8691,2.885,65938.0],["1978-02-16",2.885,2.893,2.8691,2.8691,3912.0],["1978-02-17",2.8691,2.901,2.8691,2.893,17323.0],["1978-02-21",2.8771,2.8771,2.7814,2.7814,96114.0],["1978-02-22",2.7814,2.7814,2.6937,2.6937,12294.0],["1978-02-23",2.6619,2.6619,2.6141,2.6459,44145.0],["1978-02-24",2.6459,2.6459,2.6141,2.6459,25146.0],["1978-02-27",2.6459,2.6778,2.638,2.6619,7264.0],["1978-02-28",2.6619,2.6778,2.6619,2.6778,20117.0],["1978-03-01",2.6778,2.6778,2.6619,2.6778,35204.0],["1978-03-02",2.7097,2.7655,2.7097,2.7575,84938.0],["1978-03-03",2.7575,2.7575,2.7336,2.7416,10617.0],["1978-03-06",2.7177,2.7177,2.6858,2.6937,46380.0],["1978-03-07",2.6937,2.6937,2.6619,2.6619,10617.0],["1978-03-08",2.6698,2.7097,2.6698,2.7017,21234.0],["1978-03-09",2.7017,2.7575,2.7017,2.7097,4470.0],["1978-03-10",2.7097,2.7256,2.7017,2.7177,6706.0],["1978-03-13",2.7416,2.7894,2.7416,2.7575,30734.0],["1978-03-14",2.7575,2.7814,2.7495,2.7814,10617.0],["1978-03-15",2.7814,2.8531,2.7814,2.8292,18440.0],["1978-03-16",2.8292,2.8292,2.8133,2.8133,64262.0],["1978-03-17",2.8213,2.8372,2.8213,2.8372,24587.0],["1978-03-20",2.8452,2.8691,2.8452,2.8531,17323.0],["1978-03-21",2.8691,2.8771,2.8691,2.8691,8941.0],["1978-03-22",2.8691,2.885,2.8611,2.885,19558.0],["1978-03-23",2.885,2.885,2.8452,2.8452,85496.0],["1978-03-27",2.8292,2.8292,2.8133,2.8133,1118.0],["1978-03-28",2.8053,2.8053,2.8053,2.8053,94996.0],["1978-03-29",2.8053,2.8372,2.8053,2.8372,162052.0],["1978-03-30",2.8372,2.8611,2.8133,2.8452,122936.0],["1978-03-31",2.8691,2.901,2.8691,2.893,18440.0],["1978-04-03",2.893,2.9169,2.8771,2.885,90526.0],["1978-04-04",2.885,2.9089,2.8771,2.9089,3912.0],["1978-04-05",2.893,2.893,2.8771,2.8771,15646.0],["1978-04-06",2.8691,2.8691,2.8531,2.8691,7823.0],["1978-04-07",2.8771,2.9249,2.8771,2.9089,18999.0],["1978-04-10",2.9249,2.9807,2.9249,2.9408,29058.0],["1978-04-11",2.9408,2.9647,2.9408,2.9488,4470.0],["1978-04-12",2.9567,3.0125,2.9567,3.0125,33528.0],["1978-04-13",3.0125,3.0444,2.9966,3.0444,16764.0],["1978-04-14",3.0604,3.156,3.0604,3.1161,18999.0],["1978-04-17",3.1241,3.2516,3.1241,3.1879,55880.0],["1978-04-18",3.156,3.156,3.1082,3.1082,25146.0],["1978-04-19",3.1082,3.1082,3.0604,3.0604,292811.0],["1978-04-20",3.0843,3.1082,3.0843,3.0922,19558.0],["1978-04-21",3.0604,3.0604,3.0285,3.0444,48616.0],["1978-04-24",3.0524,3.1082,3.0524,3.1082,16205.0],["1978-04-25",3.148,3.1958,3.148,3.1958,80467.0],["1978-04-26",3.1799,3.1799,3.1241,3.1241,144729.0],["1978-04-27",3.1241,3.156,3.1082,3.1082,20117.0],["1978-04-28",3.1082,3.1082,3.0763,3.0922,18999.0],["1978-05-01",3.1241,3.2197,3.1241,3.2038,31293.0],["1978-05-02",3.2038,3.2357,3.2038,3.2197,18999.0],["1978-05-03",3.2835,3.3154,3.2835,3.3154,86055.0],["1978-05-04",3.3154,3.3234,3.2915,3.3234,121260.0],["1978-05-05",3.3234,3.3473,3.3234,3.3313,19558.0],["1978-05-08",3.3154,3.3154,3.2915,3.2994,67615.0],["1978-05-09",3.2994,3.3154,3.2915,3.2994,128524.0],["1978-05-10",3.2994,3.3154,3.2994,3.3154,2794.0],["1978-05-11",3.3074,3.3074,3.2994,3.3074,124612.0],["1978-05-12",3.3074,3.3154,3.2915,3.3074,67056.0],["1978-05-15",3.2835,3.2835,3.2755,3.2755,8382.0],["1978-05-16",3.3154,3.3393,3.3154,3.3154,59233.0],["1978-05-17",3.3154,3.3313,3.3074,3.3074,51410.0],["1978-05-18",3.2994,3.2994,3.2835,3.2915,17882.0],["1978-05-19",3.2915,3.3074,3.2676,3.2676,21234.0],["1978-05-22",3.2516,3.2516,3.2516,3.2516,11735.0],["1978-05-23",3.2596,3.2835,3.2596,3.2596,32969.0],["1978-05-24",3.2516,3.2516,3.2516,3.2516,3912.0],["1978-05-25",3.2596,3.2676,3.2596,3.2596,3353.0],["1978-05-26",3.2596,3.2596,3.2437,3.2596,210109.0],["1978-05-30",3.2437,3.2437,3.2357,3.2437,5029.0],["1978-05-31",3.2437,3.2676,3.2197,3.2676,27381.0],["1978-06-01",3.2676,3.2676,3.2357,3.2676,11735.0],["1978-06-02",3.2676,3.2676,3.2277,3.2437,18999.0],["1978-06-05",3.2437,3.2835,3.2118,3.2835,39116.0],["1978-06-06",3.2835,3.3313,3.2835,3.2835,145847.0],["1978-06-07",3.2676,3.2676,3.2516,3.2676,12294.0],["1978-06-08",3.2676,3.3154,3.2676,3.3154,28499.0],["1978-06-09",3.3154,3.3234,3.3074,3.3154,8941.0],["1978-06-12",3.3154,3.3473,3.3154,3.3393,11735.0],["1978-06-13",3.3313,3.3313,3.3313,3.3313,2235.0],["1978-06-14",3.3473,3.4031,3.3473,3.3871,21234.0],["1978-06-15",3.3791,3.3791,3.3074,3.3074,26822.0],["1978-06-16",3.2516,3.2516,3.2197,3.2197,16764.0],["1978-06-19",3.2197,3.2197,3.2038,3.2197,3912.0],["1978-06-20",3.2038,3.2038,3.1879,3.1958,26822.0],["1978-06-21",3.1879,3.1879,3.1799,3.1799,13411.0],["1978-06-22",3.1879,3.2516,3.1879,3.2516,12852.0],["1978-06-23",3.2357,3.2357,3.2197,3.2197,21234.0],["1978-06-26",3.2197,3.2277,3.2197,3.2277,2235.0],["1978-06-27",3.2197,3.2197,3.156,3.156,21793.0],["1978-06-28",3.156,3.1879,3.156,3.1879,35763.0],["1978-06-29",3.1879,3.1879,3.1879,3.1879,16764.0],["1978-06-30",3.1879,3.1879,3.148,3.1799,8382.0],["1978-07-03",3.1799,3.1799,3.156,3.156,5029.0],["1978-07-05",3.1401,3.1401,3.1241,3.1241,5588.0],["1978-07-06",3.1241,3.1241,3.0922,3.1082,34087.0],["1978-07-07",3.0922,3.0922,3.0364,3.0364,7823.0],["1978-07-10",2.9966,2.9966,2.9886,2.9886,7264.0],["1978-07-11",2.9886,3.0364,2.9807,3.0285,11735.0],["1978-07-12",3.0285,3.0444,3.0125,3.0125,8382.0],["1978-07-13",3.0125,3.0364,2.9966,2.9966,11735.0],["1978-07-14",2.9966,3.0125,2.9886,2.9966,6706.0],["1978-07-17",2.9966,3.0125,2.9966,2.9966,86614.0],["1978-07-18",2.9966,2.9966,2.9966,2.9966,0.0],["1978-07-19",2.9966,2.9966,2.9807,2.9966,3912.0],["1978-07-20",3.0125,3.0285,3.0125,3.0125,11176.0],["1978-07-21",3.0125,3.0125,2.9966,2.9966,6706.0],["1978-07-24",2.9966,2.9966,2.9647,2.9727,5588.0],["1978-07-25",2.9727,2.9807,2.901,2.9807,15088.0],["1978-07-26",2.9807,3.0125,2.9807,2.9966,12852.0],["1978-07-27",2.9886,2.9886,2.9647,2.9886,27940.0],["1978-07-28",2.9727,2.9727,2.9249,2.9567,50292.0],["1978-07-31",2.9727,3.0444,2.9727,3.0444,44704.0],["1978-08-01",3.0444,3.1401,3.0364,3.1401,11735.0],["1978-08-02",3.1401,3.1879,3.1401,3.1719,62027.0],["1978-08-03",3.1719,3.2038,3.156,3.1879,121818.0],["1978-08-04",3.1879,3.2516,3.1879,3.2357,64821.0],["1978-08-07",3.2755,3.3074,3.2755,3.3074,14529.0],["1978-08-08",3.3074,3.3234,3.2994,3.3234,6147.0],["1978-08-09",3.3234,3.3473,3.3154,3.3473,13970.0],["1978-08-10",3.3473,3.3712,3.3393,3.3712,12294.0],["1978-08-11",3.3712,3.3951,3.3552,3.3552,13970.0],["1978-08-14",3.3712,3.3791,3.3712,3.3791,34646.0],["1978-08-15",3.3393,3.3393,3.3154,3.3393,169875.0],["1978-08-16",3.3632,3.3871,3.3632,3.3712,28499.0],["1978-08-17",3.3951,3.427,3.3951,3.411,22352.0],["1978-08-18",3.411,3.4349,3.411,3.4349,16205.0],["1978-08-21",3.419,3.419,3.403,3.403,10617.0],["1978-08-22",3.3791,3.3791,3.3473,3.3632,18999.0],["1978-08-23",3.3552,3.3552,3.3393,3.3552,5588.0],["1978-08-24",3.3393,3.3393,3.2755,3.3393,21234.0],["1978-08-25",3.3393,3.3552,3.3154,3.3154,11735.0],["1978-08-28",3.2994,3.2994,3.2516,3.2516,30175.0],["1978-08-29",3.2516,3.2676,3.2516,3.2516,61468.0],["1978-08-30",3.2516,3.2676,3.2516,3.2676,63144.0],["1978-08-31",3.2676,3.2994,3.2676,3.2835,12852.0],["1978-09-01",3.3234,3.3313,3.3234,3.3234,7823.0],["1978-09-05",3.3552,3.3712,3.3552,3.3552,37440.0],["1978-09-06",3.3791,3.3791,3.3791,3.3791,35204.0],["1978-09-07",3.3791,3.3791,3.3393,3.3552,51968.0],["1978-09-08",3.3632,3.3791,3.3632,3.3632,49174.0],["1978-09-11",3.3712,3.3791,3.3712,3.3712,47498.0],["1978-09-12",3.3712,3.3791,3.3712,3.3712,10617.0],["1978-09-13",3.3712,3.3712,3.3154,3.3234,125730.0],["1978-09-14",3.3234,3.3473,3.3074,3.3074,12852.0],["1978-09-15",3.2118,3.2118,3.1879,3.1879,18999.0],["1978-09-18",3.1879,3.2118,3.1879,3.2118,12294.0],["1978-09-19",3.2118,3.2197,3.2038,3.2038,41910.0],["1978-09-20",3.2038,3.2118,3.1879,3.2038,39675.0],["1978-09-21",3.2038,3.2357,3.1958,3.2357,2235.0],["1978-09-22",3.2357,3.2516,3.2357,3.2437,9500.0],["1978-09-25",3.2437,3.2437,3.2357,3.2437,5029.0],["1978-09-26",3.2357,3.2357,3.1958,3.1958,22911.0],["1978-09-27",3.1879,3.1879,3.156,3.1719,3353.0],["1978-09-28",3.1401,3.1401,3.1082,3.1082,22352.0],["1978-09-29",3.1082,3.1082,3.0604,3.0763,10617.0],["1978-10-02",3.0763,3.1241,3.0604,3.1241,9500.0],["1978-10-03",3.1161,3.1161,3.1082,3.1082,5588.0],["1978-10-04",3.0922,3.0922,3.0843,3.0843,4470.0],["1978-10-05",3.1082,3.1321,3.1082,3.1161,20117.0],["1978-10-06",3.1241,3.156,3.1241,3.1241,102819.0],["1978-10-09",3.1401,3.1401,3.1401,3.1401,1676.0],["1978-10-10",3.1401,3.164,3.1401,3.1401,16205.0],["1978-10-11",3.1401,3.156,3.1241,3.156,5029.0],["1978-10-12",3.156,3.1879,3.156,3.1879,358750.0],["1978-10-13",3.1879,3.1879,3.148,3.148,17323.0],["1978-10-16",3.1241,3.1241,3.0364,3.0364,15088.0],["1978-10-17",3.0364,3.0364,3.0046,3.0046,44145.0],["1978-10-18",3.0046,3.0364,2.9966,2.9966,16764.0],["1978-10-19",2.9966,3.0125,2.9966,2.9966,14529.0],["1978-10-20",2.9966,3.0046,2.9807,2.9966,81585.0],["1978-10-23",2.9966,3.0125,2.885,2.885,190551.0],["1978-10-24",2.901,2.9249,2.901,2.9089,5588.0],["1978-10-25",2.9089,2.9249,2.893,2.9249,9500.0],["1978-10-26",2.9249,2.9488,2.9169,2.9488,5029.0],["1978-10-27",2.9488,2.9807,2.9328,2.9328,16764.0],["1978-10-30",2.9328,2.9408,2.9249,2.9408,17882.0],["1978-10-31",2.9408,2.9488,2.9328,2.9488,15646.0],["1978-11-01",2.9488,3.0046,2.9488,2.9807,43586.0],["1978-11-02",2.9807,3.0125,2.9647,2.9647,73203.0],["1978-11-03",2.9488,2.9488,2.9328,2.9488,6147.0],["1978-11-06",2.9488,2.9488,2.9328,2.9328,4470.0],["1978-11-07",2.9328,2.9328,2.8691,2.885,46380.0],["1978-11-08",2.901,2.9408,2.901,2.9408,15088.0],["1978-11-09",2.9408,2.9807,2.9249,2.9727,5588.0],["1978-11-10",2.9886,2.9966,2.9886,2.9966,3353.0],["1978-11-13",2.9966,2.9966,2.9488,2.9807,16205.0],["1978-11-14",2.9488,2.9488,2.901,2.9328,15646.0],["1978-11-15",2.9328,2.9488,2.893,2.901,209550.0],["1978-11-16",2.901,2.9169,2.8771,2.9089,12294.0],["1978-11-17",2.9089,2.9328,2.893,2.893,44704.0],["1978-11-20",2.893,2.901,2.8691,2.8691,11735.0],["1978-11-21",2.8691,2.9089,2.8691,2.9089,13970.0],["1978-11-22",2.9169,2.9647,2.9169,2.9647,10617.0],["1978-11-24",2.9647,2.9647,2.9647,2.9647,559.0],["1978-11-27",2.9488,2.9488,2.893,2.901,60909.0],["1978-11-28",2.9089,2.9886,2.9089,2.9249,19558.0],["1978-11-29",2.9647,2.9886,2.9647,2.9886,3912.0],["1978-11-30",2.9966,3.0524,2.9966,3.0364,10617.0],["1978-12-01",3.0364,3.0763,3.0285,3.0285,94437.0],["1978-12-04",3.0444,3.0922,3.0444,3.0763,267665.0],["1978-12-05",3.0922,3.1401,3.0922,3.1241,23470.0],["1978-12-06",3.1241,3.2197,3.1241,3.2038,55880.0],["1978-12-07",3.2038,3.2357,3.2038,3.2277,10058.0],["1978-12-08",3.2277,3.2516,3.2277,3.2357,11735.0],["1978-12-11",3.2357,3.2676,3.2197,3.2437,54204.0],["1978-12-12",3.2277,3.2277,3.1879,3.1879,12294.0],["1978-12-13",3.1879,3.1958,3.1719,3.1719,39116.0],["1978-12-14",3.1719,3.1799,3.156,3.156,6706.0],["1978-12-15",3.156,3.156,3.1161,3.1161,35204.0],["1978-12-18",3.0364,3.0364,2.9647,3.0364,77673.0],["1978-12-19",3.0046,3.0046,2.9727,3.0046,34646.0],["1978-12-20",3.0046,3.0205,2.9647,2.9966,16764.0],["1978-12-21",2.9966,3.0364,2.9966,3.0046,17882.0],["1978-12-22",3.0046,3.0046,2.9886,2.9966,131318.0],["1978-12-26",2.9966,3.0125,2.9966,3.0125,11735.0],["1978-12-27",3.0205,3.0604,3.0205,3.0604,119583.0],["1978-12-28",3.0604,3.1719,3.0444,3.1719,9500.0],["1978-12-29",3.1719,3.1719,3.1401,3.1719,8382.0],["1979-01-02",3.1719,3.1879,3.164,3.1879,15088.0],["1979-01-03",3.1879,3.1879,3.1719,3.1879,3353.0],["1979-01-04",3.1879,3.2516,3.156,3.2516,27381.0],["1979-01-05",3.2516,3.2596,3.2197,3.2197,4470.0],["1979-01-08",3.2676,3.3154,3.2676,3.3154,10058.0],["1979-01-09",3.3234,3.3791,3.3234,3.3234,16764.0],["1979-01-10",3.3234,3.3473,3.3154,3.3154,17323.0],["1979-01-11",3.3154,3.3632,3.2915,3.3632,13970.0],["1979-01-12",3.3871,3.4349,3.3871,3.419,20117.0],["1979-01-15",3.4429,3.5864,3.4429,3.5704,154788.0],["1979-01-16",3.5704,3.5784,3.5146,3.5385,39675.0],["1979-01-17",3.5226,3.5226,3.5146,3.5226,8382.0],["1979-01-18",3.5226,3.5226,3.5067,3.5067,23470.0],["1979-01-19",3.5067,3.5226,3.4748,3.5067,31293.0],["1979-01-22",3.4987,3.4987,3.4748,3.4987,6706.0],["1979-01-23",3.4987,3.5465,3.4987,3.5306,106731.0],["1979-01-24",3.5306,3.5465,3.4987,3.4987,15646.0],["1979-01-25",3.4987,3.5067,3.4588,3.4827,25146.0],["1979-01-26",3.4827,3.5067,3.427,3.4429,22352.0],["1979-01-29",3.4429,3.4668,3.4429,3.4588,5588.0],["1979-01-30",3.4588,3.4588,3.3951,3.3951,8382.0],["1979-01-31",3.3951,3.411,3.3473,3.3473,30734.0],["1979-02-01",3.3632,3.3791,3.3632,3.3632,18440.0],["1979-02-02",3.3871,3.411,3.3871,3.411,8941.0],["1979-02-05",3.419,3.427,3.419,3.419,1676.0],["1979-02-06",3.419,3.419,3.3951,3.411,27940.0],["1979-02-07",3.411,3.427,3.3951,3.403,50851.0],["1979-02-08",3.403,3.427,3.3871,3.403,77673.0],["1979-02-09",3.4031,3.4429,3.3951,3.419,12294.0],["1979-02-12",3.419,3.4429,3.403,3.4429,35204.0],["1979-02-13",3.427,3.427,3.3791,3.3791,26264.0],["1979-02-14",3.3791,3.3951,3.3791,3.3951,17882.0],["1979-02-15",3.3951,3.411,3.3712,3.3791,52527.0],["1979-02-16",3.3791,3.3791,3.3712,3.3712,6147.0],["1979-02-20",3.3712,3.3712,3.3552,3.3712,7823.0],["1979-02-21",3.3632,3.3632,3.3074,3.3074,8382.0],["1979-02-22",3.3154,3.3313,3.3154,3.3154,9500.0],["1979-02-23",3.3154,3.3393,3.3154,3.3313,7823.0],["1979-02-26",3.3154,3.3154,3.2516,3.2516,13970.0],["1979-02-27",3.2596,3.2835,3.2596,3.2835,11176.0],["1979-02-28",3.2676,3.2676,3.2676,3.2676,2235.0],["1979-03-01",3.2676,3.2835,3.2676,3.2835,3353.0],["1979-03-02",3.2835,3.2915,3.2676,3.2915,11735.0],["1979-03-05",3.2915,3.3313,3.2835,3.3154,19558.0],["1979-03-06",3.3154,3.3313,3.3154,3.3154,2794.0],["1979-03-07",3.3234,3.3791,3.3234,3.3632,5588.0],["1979-03-08",3.3632,3.3791,3.3632,3.3632,26822.0],["1979-03-09",3.3632,3.403,3.3632,3.403,11735.0],["1979-03-12",3.3871,3.3871,3.3632,3.3791,3912.0],["1979-03-13",3.3791,3.4349,3.3632,3.419,21234.0],["1979-03-14",3.419,3.4509,3.419,3.4429,8382.0],["1979-03-15",3.4429,3.4987,3.4429,3.4987,23470.0],["1979-03-16",3.5385,3.6023,3.5385,3.5864,15088.0],["1979-03-19",3.5704,3.5704,3.5385,3.5545,8382.0],["1979-03-20",3.5545,3.5704,3.4987,3.5067,20117.0],["1979-03-21",3.5067,3.5704,3.4907,3.5545,76556.0],["1979-03-22",3.5704,3.6023,3.5704,3.6023,17882.0],["1979-03-23",3.6023,3.6342,3.6023,3.6182,62027.0],["1979-03-26",3.6182,3.6182,3.5784,3.5943,178257.0],["1979-03-27",3.5943,3.6103,3.5704,3.6103,179934.0],["1979-03-28",3.6103,3.6182,3.5704,3.5704,16764.0],["1979-03-29",3.5704,3.5943,3.5704,3.5784,10058.0],["1979-03-30",3.5784,3.5943,3.5784,3.5943,7264.0],["1979-04-02",3.5943,3.5943,3.5545,3.5704,149200.0],["1979-04-03",3.5704,3.5784,3.5385,3.5624,11176.0],["1979-04-04",3.5864,3.6023,3.5864,3.5864,5588.0],["1979-04-05",3.5864,3.6581,3.5864,3.6501,72085.0],["1979-04-06",3.6501,3.682,3.6501,3.6501,14529.0],["1979-04-09",3.6501,3.674,3.6421,3.6421,6147.0],["1979-04-10",3.6581,3.69,3.6581,3.674,24028.0],["1979-04-11",3.666,3.666,3.6501,3.6501,17323.0],["1979-04-12",3.6501,3.6581,3.6342,3.6581,38557.0],["1979-04-16",3.6501,3.6501,3.6182,3.6182,10617.0],["1979-04-17",3.6023,3.6023,3.5545,3.5864,51968.0],["1979-04-18",3.5943,3.6421,3.5943,3.6421,30734.0],["1979-04-19",3.6501,3.69,3.6501,3.682,24028.0],["1979-04-20",3.69,3.6979,3.69,3.6979,23470.0],["1979-04-23",3.6979,3.7218,3.69,3.7059,31852.0],["1979-04-24",3.7059,3.7059,3.69,3.6979,28499.0],["1979-04-25",3.6979,3.7378,3.682,3.7378,76556.0],["1979-04-26",3.7378,3.7617,3.7298,3.7537,21793.0],["1979-04-27",3.7537,3.7697,3.7378,3.7537,12294.0],["1979-04-30",3.7537,3.7697,3.7457,3.7457,7264.0],["1979-05-01",3.7457,3.7617,3.7298,3.7298,15088.0],["1979-05-02",3.7298,3.7617,3.7298,3.7617,15088.0],["1979-05-03",3.7617,3.7697,3.7457,3.7617,23470.0],["1979-05-04",3.7617,3.8175,3.7378,3.8095,45263.0],["1979-05-07",3.8095,3.8494,3.8015,3.8095,39116.0],["1979-05-08",3.8095,3.8175,3.7457,3.7617,68732.0],["1979-05-09",3.7617,3.7776,3.7378,3.7537,173787.0],["1979-05-10",3.7537,3.7537,3.6979,3.6979,44145.0],["1979-05-11",3.6979,3.7378,3.6979,3.7298,58674.0],["1979-05-14",3.7298,3.7537,3.7218,3.7218,22911.0],["1979-05-15",3.7218,3.7457,3.6979,3.7378,173787.0],["1979-05-16",3.7378,3.7378,3.7298,3.7378,107290.0],["1979-05-17",3.7378,3.8175,3.7378,3.8095,48616.0],["1979-05-18",3.8095,3.8414,3.7936,3.8334,51968.0],["1979-05-21",3.8334,3.8812,3.8334,3.8573,59233.0],["1979-05-22",3.8573,3.8573,3.8095,3.8175,20117.0],["1979-05-23",3.8175,3.8175,3.682,3.682,142494.0],["1979-05-24",3.682,3.7457,3.6581,3.69,41351.0],["1979-05-25",3.69,3.7537,3.682,3.7218,53645.0],["1979-05-29",3.7218,3.7378,3.6979,3.7139,53645.0],["1979-05-30",3.7298,3.7936,3.7298,3.7936,55321.0],["1979-05-31",3.7936,3.8095,3.7776,3.8095,96672.0],["1979-06-01",3.8095,3.8573,3.7936,3.8095,72085.0],["1979-06-04",3.8095,3.8414,3.7936,3.8175,340868.0],["1979-06-05",3.8175,3.8175,3.7936,3.7936,13411.0],["1979-06-06",3.7936,3.8095,3.7776,3.8095,29616.0],["1979-06-07",3.8095,3.8175,3.7936,3.8095,49733.0],["1979-06-08",3.8095,3.8175,3.8015,3.8175,93878.0],["1979-06-11",3.8175,3.8254,3.8095,3.8095,43028.0],["1979-06-12",3.8175,3.8414,3.8175,3.8254,48057.0],["1979-06-13",3.8254,3.8254,3.7856,3.8175,136347.0],["1979-06-14",3.8175,3.8175,3.7936,3.8095,21234.0],["1979-06-15",3.8095,3.8175,3.8095,3.8095,53645.0],["1979-06-18",3.8095,3.8095,3.8015,3.8095,13411.0],["1979-06-19",3.8095,3.8095,3.7856,3.8095,7823.0],["1979-06-20",3.8095,3.8095,3.7936,3.8015,89408.0],["1979-06-21",3.8015,3.8095,3.7936,3.8095,5029.0],["1979-06-22",3.8095,3.8254,3.8095,3.8254,58115.0],["1979-06-25",3.8254,3.8334,3.8175,3.8254,43586.0],["1979-06-26",3.8254,3.8334,3.8095,3.8254,58674.0],["1979-06-27",3.8254,3.8334,3.8095,3.8334,11176.0],["1979-06-28",3.8494,3.8972,3.8494,3.8812,33528.0],["1979-06-29",3.8972,3.9928,3.8972,3.9928,24587.0],["1979-07-02",3.9928,4.0486,3.9211,3.945,32969.0],["1979-07-03",3.945,3.953,3.937,3.953,22352.0],["1979-07-05",3.953,3.953,3.937,3.953,13411.0],["1979-07-06",3.953,3.9689,3.945,3.9689,17882.0],["1979-07-09",3.9609,3.9609,3.937,3.953,88849.0],["1979-07-10",3.953,3.9609,3.9211,3.937,24587.0],["1979-07-11",3.937,3.953,3.937,3.953,76556.0],["1979-07-12",3.953,3.953,3.937,3.953,21793.0],["1979-07-13",3.953,3.953,3.8972,3.937,64262.0],["1979-07-16",3.937,3.953,3.929,3.929,33528.0],["1979-07-17",3.929,3.945,3.8892,3.9051,11176.0],["1979-07-18",3.9051,3.9051,3.8892,3.8892,22352.0],["1979-07-19",3.8892,3.937,3.8892,3.9131,35204.0],["1979-07-20",3.9131,3.9211,3.8653,3.9051,13411.0],["1979-07-23",3.9131,3.937,3.9131,3.937,9500.0],["1979-07-24",3.937,3.937,3.9051,3.9131,21793.0],["1979-07-25",3.9131,3.9211,3.8892,3.9051,18999.0],["1979-07-26",3.9051,3.9051,3.8892,3.9051,10058.0],["1979-07-27",3.9051,3.9211,3.8892,3.9131,23470.0],["1979-07-30",3.9051,3.9051,3.8972,3.9051,19558.0],["1979-07-31",3.9051,3.9051,3.8414,3.9051,63703.0],["1979-08-01",3.9051,3.9051,3.8812,3.9051,47498.0],["1979-08-02",3.9051,3.9051,3.8892,3.8892,32410.0],["1979-08-03",3.8733,3.8733,3.8334,3.8334,40234.0],["1979-08-06",3.8334,3.8334,3.7697,3.7856,29616.0],["1979-08-07",3.7856,3.8175,3.7776,3.7936,16764.0],["1979-08-08",3.7936,3.8175,3.7936,3.8095,15088.0],["1979-08-09",3.8015,3.8015,3.7776,3.8015,39116.0],["1979-08-10",3.8015,3.8015,3.7457,3.7856,24028.0],["1979-08-13",3.7856,3.8254,3.7697,3.8254,35763.0],["1979-08-14",3.8254,3.8733,3.8254,3.8733,95555.0],["1979-08-15",3.8733,3.8892,3.8494,3.8733,43028.0],["1979-08-16",3.8733,3.8892,3.8573,3.8733,117348.0],["1979-08-17",3.8733,3.8733,3.8494,3.8733,13970.0],["1979-08-20",3.8733,3.8733,3.8414,3.8573,22352.0],["1979-08-21",3.8573,3.8733,3.8494,3.8573,66497.0],["1979-08-22",3.8573,3.8733,3.8334,3.8733,31293.0],["1979-08-23",3.8733,3.8733,3.8254,3.8653,120701.0],["1979-08-24",3.8653,3.8653,3.8095,3.8653,75438.0],["1979-08-27",3.8653,3.8653,3.8334,3.8494,17323.0],["1979-08-28",3.8494,3.8653,3.8334,3.8653,8382.0],["1979-08-29",3.8653,3.8653,3.8494,3.8494,6147.0],["1979-08-30",3.8573,3.9211,3.8573,3.9211,31293.0],["1979-08-31",3.9211,3.9211,3.8653,3.9051,11176.0],["1979-09-04",3.8892,3.8892,3.8733,3.8733,14529.0],["1979-09-05",3.8733,3.8733,3.8414,3.8414,16764.0],["1979-09-06",3.8414,3.8653,3.8414,3.8573,10617.0],["1979-09-07",3.8573,3.8573,3.8414,3.8414,10617.0],["1979-09-10",3.8414,3.8494,3.8414,3.8494,18999.0],["1979-09-11",3.8494,3.8653,3.8414,3.8573,165964.0],["1979-09-12",3.8573,3.8812,3.8494,3.8573,20117.0],["1979-09-13",3.8573,3.8892,3.8494,3.8653,6706.0],["1979-09-14",3.8812,3.945,3.8812,3.929,16764.0],["1979-09-17",3.953,3.9609,3.953,3.953,8941.0],["1979-09-18",3.953,3.9609,3.9211,3.9211,24028.0],["1979-09-19",3.9211,3.953,3.9051,3.929,17323.0],["1979-09-20",3.929,3.945,3.9211,3.945,7823.0],["1979-09-21",3.945,3.9689,3.9291,3.937,21793.0],["1979-09-24",3.953,3.9689,3.953,3.9689,7264.0],["1979-09-25",3.945,3.945,3.937,3.945,3353.0],["1979-09-26",3.945,3.953,3.9211,3.953,25146.0],["1979-09-27",3.953,3.953,3.8972,3.8972,24028.0],["1979-09-28",3.937,3.9689,3.937,3.953,30175.0],["1979-10-01",3.953,3.953,3.937,3.953,122377.0],["1979-10-02",3.945,3.945,3.929,3.945,18999.0],["1979-10-03",3.945,3.953,3.929,3.945,12294.0],["1979-10-04",3.953,3.9769,3.953,3.9769,7823.0],["1979-10-05",3.9689,3.9689,3.9051,3.9609,8941.0],["1979-10-08",3.953,3.953,3.937,3.945,5029.0],["1979-10-09",3.9211,3.9211,3.7776,3.7776,32410.0],["1979-10-10",3.7218,3.7218,3.6103,3.6501,30175.0],["1979-10-11",3.674,3.7139,3.674,3.6979,32969.0],["1979-10-12",3.6979,3.7457,3.6979,3.7298,26822.0],["1979-10-15",3.7298,3.7936,3.7139,3.7298,20676.0],["1979-10-16",3.7298,3.7457,3.7139,3.7139,9500.0],["1979-10-17",3.7139,3.7139,3.6501,3.6501,5588.0],["1979-10-18",3.6501,3.6581,3.6342,3.6501,8941.0],["1979-10-19",3.6501,3.6581,3.5146,3.5226,40792.0],["1979-10-22",3.4907,3.4907,3.4429,3.4827,24587.0],["1979-10-23",3.4429,3.4429,3.3951,3.4429,34087.0],["1979-10-24",3.4429,3.5306,3.4429,3.5146,17323.0],["1979-10-25",3.5146,3.5226,3.4987,3.4987,6706.0],["1979-10-26",3.4987,3.4987,3.419,3.419,18440.0],["1979-10-29",3.3552,3.3552,3.2516,3.3552,36322.0],["1979-10-30",3.3712,3.3791,3.3712,3.3791,6706.0],["1979-10-31",3.3632,3.3632,3.2516,3.2516,19558.0],["1979-11-01",3.2437,3.2437,3.164,3.2357,36322.0],["1979-11-02",3.2437,3.2994,3.2437,3.2915,17882.0],["1979-11-05",3.2676,3.2676,3.2197,3.2676,22911.0],["1979-11-06",3.2596,3.2596,3.2516,3.2596,3353.0],["1979-11-07",3.2596,3.2596,3.1879,3.1879,26822.0],["1979-11-08",3.1879,3.1879,3.156,3.1879,19558.0],["1979-11-09",3.1879,3.1879,3.156,3.164,91643.0],["1979-11-12",3.1719,3.2038,3.1719,3.2038,94996.0],["1979-11-13",3.2038,3.2038,3.1879,3.2038,90526.0],["1979-11-14",3.0922,3.0922,3.0763,3.0763,36881.0],["1979-11-15",3.0843,3.1241,3.0843,3.1082,119583.0],["1979-11-16",3.1082,3.1879,3.1002,3.1879,31852.0],["1979-11-19",3.1879,3.1879,3.164,3.1879,32969.0],["1979-11-20",3.1879,3.1879,3.1799,3.1799,25146.0],["1979-11-21",3.1799,3.2118,3.1719,3.2118,40792.0],["1979-11-23",3.2118,3.2437,3.1958,3.2277,15646.0],["1979-11-26",3.2516,3.3074,3.2516,3.2994,32969.0],["1979-11-27",3.2835,3.2835,3.2755,3.2755,39116.0],["1979-11-28",3.2755,3.2835,3.2676,3.2676,8941.0],["1979-11-29",3.2676,3.2676,3.2277,3.2357,49174.0],["1979-11-30",3.2357,3.2516,3.1958,3.2357,24587.0],["1979-12-03",3.2357,3.2596,3.2277,3.2596,89967.0],["1979-12-04",3.2676,3.3154,3.2676,3.2994,43028.0],["1979-12-05",3.3154,3.3951,3.3154,3.3791,19558.0],["1979-12-06",3.3791,3.3791,3.3154,3.3552,17882.0],["1979-12-07",3.3473,3.3473,3.3154,3.3154,18999.0],["1979-12-10",3.3154,3.3552,3.2994,3.3552,21234.0],["1979-12-11",3.3552,3.3552,3.3154,3.3473,25146.0],["1979-12-12",3.3473,3.411,3.3313,3.411,32969.0],["1979-12-13",3.411,3.411,3.3791,3.3791,17323.0],["1979-12-14",3.3632,3.3632,3.2994,3.3313,93320.0],["1979-12-17",3.3313,3.3632,3.2755,3.2755,59792.0],["1979-12-18",3.2357,3.2357,3.1879,3.1879,136347.0],["1979-12-19",3.1879,3.2197,3.1799,3.2197,88290.0],["1979-12-20",3.2197,3.2197,3.1879,3.2197,359867.0],["1979-12-21",3.2118,3.2118,3.1958,3.1958,35204.0],["1979-12-24",3.1958,3.2118,3.164,3.2118,16764.0],["1979-12-26",3.2118,3.2118,3.1719,3.1879,46939.0],["1979-12-27",3.1879,3.2357,3.1879,3.2357,72085.0],["1979-12-28",3.2357,3.2835,3.2277,3.2835,27940.0],["1979-12-31",3.2516,3.2516,3.2516,3.2516,12852.0],["1980-01-02",3.2516,3.2915,3.2357,3.2676,77673.0],["1980-01-03",3.2676,3.2755,3.2277,3.2676,162611.0],["1980-01-04",3.2676,3.2676,3.2197,3.2197,15088.0],["1980-01-07",3.2197,3.2516,3.1879,3.2277,58115.0],["1980-01-08",3.2277,3.2835,3.2118,3.2835,10058.0],["1980-01-09",3.3154,3.3632,3.3154,3.3154,95555.0],["1980-01-10",3.3313,3.3951,3.3313,3.3791,63144.0],["1980-01-11",3.3951,3.427,3.3951,3.411,67056.0],["1980-01-14",3.411,3.5306,3.3951,3.4907,46380.0],["1980-01-15",3.4907,3.5943,3.4907,3.5864,30175.0],["1980-01-16",3.6182,3.6581,3.6182,3.6342,67615.0],["1980-01-17",3.6342,3.6342,3.5704,3.5784,37440.0],["1980-01-18",3.5784,3.5784,3.5465,3.5704,21793.0],["1980-01-21",3.5704,3.6262,3.5704,3.6023,36881.0],["1980-01-22",3.5864,3.5864,3.5067,3.5067,24587.0],["1980-01-23",3.5226,3.5306,3.5226,3.5306,22911.0],["1980-01-24",3.5465,3.6262,3.5465,3.6262,18440.0],["1980-01-25",3.6262,3.6262,3.6023,3.6262,13411.0],["1980-01-28",3.6262,3.6421,3.5704,3.5864,22911.0],["1980-01-29",3.5864,3.6342,3.5864,3.5943,132436.0],["1980-01-30",3.5864,3.5864,3.5704,3.5704,3353.0],["1980-01-31",3.5704,3.5943,3.5624,3.5624,21234.0],["1980-02-01",3.5624,3.5624,3.5067,3.5465,22911.0],["1980-02-04",3.5226,3.5226,3.4748,3.4907,16205.0],["1980-02-05",3.4907,3.4907,3.4748,3.4827,7264.0],["1980-02-06",3.4907,3.5306,3.4907,3.5067,27940.0],["1980-02-07",3.5067,3.5545,3.4827,3.5545,197256.0],["1980-02-08",3.6023,3.6581,3.6023,3.6421,62586.0],["1980-02-11",3.6421,3.674,3.6262,3.674,30175.0],["1980-02-12",3.674,3.69,3.6661,3.69,14529.0],["1980-02-13",3.6342,3.6342,3.5943,3.6182,13970.0],["1980-02-14",3.6182,3.6262,3.5943,3.6103,10617.0],["1980-02-15",3.6103,3.6501,3.6103,3.6342,10058.0],["1980-02-19",3.6342,3.666,3.5864,3.666,32969.0],["1980-02-20",3.6581,3.6581,3.6182,3.6501,10617.0],["1980-02-21",3.6501,3.6661,3.6182,3.6182,19558.0],["1980-02-22",3.6182,3.6342,3.5784,3.5784,18999.0],["1980-02-25",3.5704,3.5704,3.5385,3.5624,27940.0],["1980-02-26",3.5545,3.5545,3.5385,3.5385,17882.0],["1980-02-27",3.5067,3.5067,3.3791,3.3791,47498.0],["1980-02-28",3.3791,3.3951,3.3632,3.3951,6147.0],["1980-02-29",3.3951,3.427,3.3791,3.411,32410.0],["1980-03-03",3.411,3.4349,3.403,3.411,29058.0],["1980-03-04",3.411,3.4429,3.411,3.419,24028.0],["1980-03-05",3.419,3.419,3.3473,3.3473,7264.0],["1980-03-06",3.3473,3.3473,3.3154,3.3154,21234.0],["1980-03-07",3.2835,3.2835,3.1958,3.2197,31293.0],["1980-03-10",3.2197,3.2197,3.2118,3.2118,8382.0],["1980-03-11",3.2357,3.2676,3.2357,3.2676,4470.0],["1980-03-12",3.2676,3.2994,3.2357,3.2835,40234.0],["1980-03-13",3.2835,3.3154,3.2755,3.2835,13970.0],["1980-03-14",3.2835,3.2835,3.1401,3.156,68174.0],["1980-03-17",3.156,3.1879,3.156,3.156,8941.0],["1980-03-18",3.1401,3.1401,3.1082,3.1082,17323.0],["1980-03-19",3.156,3.2357,3.156,3.2357,24028.0],["1980-03-20",3.2357,3.2676,3.1879,3.1879,24028.0],["1980-03-21",3.1719,3.1719,3.156,3.1719,46939.0],["1980-03-24",3.1719,3.1799,3.156,3.164,11735.0],["1980-03-25",3.164,3.1719,3.148,3.156,24587.0],["1980-03-26",3.164,3.1879,3.164,3.164,29058.0],["1980-03-27",3.156,3.156,3.1401,3.1401,28499.0],["1980-03-28",3.1401,3.164,3.1401,3.1401,32969.0],["1980-03-31",3.1401,3.1879,3.1401,3.1719,38557.0],["1980-04-01",3.1719,3.2118,3.156,3.2118,39116.0],["1980-04-02",3.2277,3.2516,3.2277,3.2437,16205.0],["1980-04-03",3.2277,3.2277,3.2277,3.2277,2794.0],["1980-04-07",3.2277,3.2357,3.1958,3.2038,27940.0],["1980-04-08",3.2038,3.2038,3.1879,3.1879,7264.0],["1980-04-09",3.1879,3.2676,3.1879,3.2516,57556.0],["1980-04-10",3.2357,3.2357,3.2197,3.2197,3353.0],["1980-04-11",3.2118,3.2118,3.156,3.156,14529.0],["1980-04-14",3.156,3.156,3.1082,3.1082,34646.0],["1980-04-15",3.0922,3.0922,3.0604,3.0683,12294.0],["1980-04-16",3.0922,3.1082,3.0922,3.0922,10058.0],["1980-04-17",3.0922,3.0922,3.0763,3.0922,15646.0],["1980-04-18",3.0843,3.0843,3.0444,3.0444,60350.0],["1980-04-21",3.0285,3.0285,2.9328,2.9488,29616.0],["1980-04-22",2.9488,2.9488,2.9169,2.9488,34646.0],["1980-04-23",2.9488,2.9488,2.9328,2.9328,25705.0],["1980-04-24",2.9328,2.9328,2.9169,2.9249,120701.0],["1980-04-25",2.9249,2.9249,2.885,2.9169,30734.0],["1980-04-28",2.9169,2.9249,2.885,2.885,13970.0],["1980-04-29",2.885,2.901,2.8691,2.8771,20676.0],["1980-04-30",2.8771,2.9169,2.8691,2.9169,14529.0],["1980-05-01",2.9169,2.9408,2.9089,2.9408,198374.0],["1980-05-02",2.9328,2.9328,2.9169,2.9328,18440.0],["1980-05-05",2.9328,2.9408,2.9169,2.9328,55321.0],["1980-05-06",2.9169,2.9169,2.901,2.901,19558.0],["1980-05-07",2.9089,2.9328,2.9089,2.9328,100584.0],["1980-05-08",2.9488,3.0125,2.9488,3.0125,116789.0],["1980-05-09",3.0125,3.0125,2.9408,2.9488,16205.0],["1980-05-12",2.9488,2.9647,2.9169,2.9647,11735.0],["1980-05-13",2.9647,3.0285,2.9488,3.0125,125730.0],["1980-05-14",3.0125,3.0285,2.9807,2.9807,20117.0],["1980-05-15",2.9807,2.9966,2.9807,2.9807,7823.0],["1980-05-16",2.9807,3.0285,2.9727,3.0285,21793.0],["1980-05-19",3.0285,3.0604,3.0285,3.0604,37998.0],["1980-05-20",3.0604,3.0604,3.0205,3.0364,8941.0],["1980-05-21",3.0364,3.0604,3.0125,3.0285,18999.0],["1980-05-22",3.0285,3.0922,3.0125,3.0922,73762.0],["1980-05-23",3.1161,3.1879,3.1161,3.1719,39116.0],["1980-05-27",3.1719,3.1879,3.1241,3.1241,51410.0],["1980-05-28",3.1241,3.1719,3.1241,3.148,8382.0],["1980-05-29",3.148,3.148,3.1161,3.1241,18440.0],["1980-05-30",3.1082,3.1082,3.0922,3.1082,31852.0],["1980-06-02",3.0922,3.0922,3.0604,3.0922,20676.0],["1980-06-03",3.0922,3.1082,3.0763,3.0843,16764.0],["1980-06-04",3.0922,3.1241,3.0922,3.0922,18999.0],["1980-06-05",3.0922,3.0922,3.0524,3.0922,46380.0],["1980-06-06",3.0922,3.1002,3.0683,3.0922,6147.0],["1980-06-09",3.0922,3.1161,3.0763,3.1002,13970.0],["1980-06-10",3.1082,3.164,3.1082,3.1401,24028.0],["1980-06-11",3.1401,3.1401,3.1161,3.1241,11176.0],["1980-06-12",3.1241,3.1879,3.1161,3.1879,35763.0],["1980-06-13",3.1879,3.2357,3.1719,3.1958,17882.0],["1980-06-16",3.1958,3.2038,3.1799,3.2038,9500.0],["1980-06-17",3.2038,3.2516,3.1879,3.2516,54204.0],["1980-06-18",3.2516,3.3154,3.2516,3.2676,21793.0],["1980-06-19",3.2676,3.2755,3.2516,3.2516,28499.0],["1980-06-20",3.2516,3.2516,3.2197,3.2277,11176.0],["1980-06-23",3.2277,3.2835,3.2277,3.2357,26264.0],["1980-06-24",3.2357,3.2516,3.2197,3.2277,15088.0],["1980-06-25",3.2277,3.2676,3.2277,3.2277,10058.0],["1980-06-26",3.2437,3.2676,3.2437,3.2437,67056.0],["1980-06-27",3.2516,3.2755,3.2516,3.2516,11735.0],["1980-06-30",3.2516,3.2676,3.2437,3.2516,22352.0],["1980-07-01",3.2516,3.2755,3.2516,3.2596,13411.0],["1980-07-02",3.2596,3.2835,3.2596,3.2835,18999.0],["1980-07-03",3.2835,3.3234,3.2835,3.3234,41351.0],["1980-07-07",3.3234,3.3473,3.2994,3.3313,24028.0],["1980-07-08",3.3313,3.3791,3.3154,3.3791,30734.0],["1980-07-09",3.3791,3.3951,3.3234,3.3791,16764.0],["1980-07-10",3.3791,3.403,3.3791,3.3951,7823.0],["1980-07-11",3.3951,3.411,3.3552,3.411,15088.0],["1980-07-14",3.411,3.6979,3.4031,3.6979,49733.0],["1980-07-15",3.6979,3.6979,3.6023,3.6023,116230.0],["1980-07-16",3.6023,3.6023,3.5385,3.5385,20117.0],["1980-07-17",3.5385,3.5385,3.5067,3.5385,30734.0],["1980-07-18",3.5385,3.6023,3.5385,3.5385,16764.0],["1980-07-21",3.5385,3.6103,3.5067,3.5943,11176.0],["1980-07-22",3.5943,3.5943,3.5385,3.5465,17323.0],["1980-07-23",3.5465,3.5545,3.5385,3.5385,10058.0],["1980-07-24",3.5385,3.5624,3.5226,3.5226,11735.0],["1980-07-25",3.5226,3.5385,3.5146,3.5146,2235.0],["1980-07-28",3.5226,3.5465,3.5226,3.5226,25146.0],["1980-07-29",3.5226,3.5226,3.5146,3.5226,10617.0],["1980-07-30",3.5226,3.5385,3.5146,3.5226,22911.0],["1980-07-31",3.5306,3.5465,3.5306,3.5306,15088.0],["1980-08-01",3.5306,3.5465,3.5067,3.5385,19558.0],["1980-08-04",3.5385,3.5545,3.5146,3.5545,11735.0],["1980-08-05",3.5704,3.666,3.5704,3.666,21793.0],["1980-08-06",3.6661,3.7218,3.6661,3.6979,7264.0],["1980-08-07",3.6979,3.7856,3.6979,3.7776,27940.0],["1980-08-08",3.7776,3.7936,3.7617,3.7617,28499.0],["1980-08-11",3.7776,3.8334,3.7776,3.8175,21234.0],["1980-08-12",3.8175,3.8414,3.8175,3.8334,36322.0],["1980-08-13",3.8334,3.8414,3.8254,3.8414,52527.0],["1980-08-14",3.8175,3.8175,3.7776,3.8175,27940.0],["1980-08-15",3.8414,3.8733,3.8414,3.8573,19558.0],["1980-08-18",3.8573,3.8812,3.8414,3.8812,18999.0],["1980-08-19",3.8812,3.8892,3.7776,3.8095,25146.0],["1980-08-20",3.8095,3.8254,3.7936,3.8175,8941.0],["1980-08-21",3.8175,3.8254,3.8095,3.8175,82702.0],["1980-08-22",3.8254,3.8812,3.8254,3.8254,65380.0],["1980-08-25",3.8254,3.8573,3.8175,3.8573,25146.0],["1980-08-26",3.8573,3.8573,3.8254,3.8414,41910.0],["1980-08-27",3.8254,3.8254,3.8095,3.8254,16205.0],["1980-08-28",3.8095,3.8095,3.7139,3.7298,28499.0],["1980-08-29",3.7298,3.7298,3.6979,3.6979,6706.0],["1980-09-02",3.6979,3.6979,3.6262,3.6262,15646.0],["1980-09-03",3.6342,3.7298,3.6342,3.7298,52527.0],["1980-09-04",3.7776,3.8414,3.7776,3.8414,16205.0],["1980-09-05",3.8254,3.8254,3.7936,3.8254,8941.0],["1980-09-08",3.8254,3.8494,3.8015,3.8254,13411.0],["1980-09-09",3.8254,3.8573,3.8095,3.8573,22352.0],["1980-09-10",3.8573,3.8573,3.7776,3.7936,51410.0],["1980-09-11",3.7936,3.7936,3.7697,3.7856,10617.0],["1980-09-12",3.7856,3.8254,3.7697,3.8254,17323.0],["1980-09-15",3.8254,3.8733,3.8015,3.8733,16205.0],["1980-09-16",3.8733,3.953,3.8573,3.953,41351.0],["1980-09-17",4.0645,4.1283,4.0645,4.1123,31293.0],["1980-09-18",4.1124,4.1602,4.0566,4.0964,41351.0],["1980-09-19",4.1203,4.1602,4.1203,4.1602,18440.0],["1980-09-22",4.1602,4.3275,4.1602,4.3116,31293.0],["1980-09-23",4.3116,4.3674,4.2399,4.2399,54762.0],["1980-09-24",4.2319,4.2319,4.1921,4.208,23470.0],["1980-09-25",4.208,4.208,4.1921,4.208,44704.0],["1980-09-26",4.1761,4.1761,4.1602,4.1602,37440.0],["1980-09-29",4.1602,4.1602,4.1123,4.1123,57556.0],["1980-09-30",4.1044,4.1044,4.0964,4.0964,44145.0],["1980-10-01",4.0805,4.0805,4.0566,4.0645,20676.0],["1980-10-02",4.0645,4.0964,4.0486,4.0964,6147.0],["1980-10-03",4.1602,4.208,4.1602,4.192,41351.0],["1980-10-06",4.192,4.2319,4.192,4.2,10058.0],["1980-10-07",4.2,4.2,4.1761,4.1761,26264.0],["1980-10-08",4.1761,4.216,4.1761,4.1761,10617.0],["1980-10-09",4.1761,4.192,4.1681,4.192,22352.0],["1980-10-10",4.2399,4.3196,4.2399,4.2558,21234.0],["1980-10-13",4.2399,4.2399,4.2239,4.2239,8941.0],["1980-10-14",4.2478,4.2877,4.2478,4.2877,8382.0],["1980-10-15",4.2877,4.2877,4.2877,4.2877,3353.0],["1980-10-16",4.2877,4.3116,4.2478,4.2478,37998.0],["1980-10-17",4.2478,4.2478,4.208,4.2319,13411.0],["1980-10-20",4.2239,4.2239,4.1841,4.1841,41351.0],["1980-10-21",4.1761,4.1761,4.1442,4.1442,36322.0],["1980-10-22",4.1442,4.1442,4.1124,4.1442,7823.0],["1980-10-23",4.1442,4.1761,4.1283,4.1283,25146.0],["1980-10-24",4.1283,4.1442,4.1123,4.1123,14529.0],["1980-10-27",4.1124,4.1442,4.0964,4.0964,16764.0],["1980-10-28",4.0884,4.0884,4.0486,4.0486,12294.0],["1980-10-29",4.0486,4.0486,4.0486,4.0486,9500.0],["1980-10-30",4.0645,4.0964,4.0645,4.0805,28499.0],["1980-10-31",4.0805,4.0964,4.0805,4.0805,15646.0],["1980-11-03",4.0805,4.1044,4.0805,4.0805,22352.0],["1980-11-05",4.1841,4.208,4.1841,4.192,113995.0],["1980-11-06",4.192,4.2,4.1761,4.2,16205.0],["1980-11-07",4.2,4.216,4.192,4.192,7823.0],["1980-11-10",4.1761,4.1761,4.1761,4.1761,7264.0],["1980-11-11",4.192,4.2399,4.192,4.2399,25705.0],["1980-11-12",4.2399,4.2717,4.2399,4.2717,7823.0],["1980-11-13",4.3036,4.3275,4.3036,4.3275,10058.0],["1980-11-14",4.2877,4.2877,4.2717,4.2797,35204.0],["1980-11-17",4.2558,4.2558,4.2399,4.2399,8382.0],["1980-11-18",4.2638,4.2957,4.2638,4.2957,18999.0],["1980-11-19",4.2957,4.3196,4.2717,4.2717,52527.0],["1980-11-20",4.2717,4.3036,4.2638,4.2877,51410.0],["1980-11-21",4.2877,4.2877,4.2399,4.2717,17882.0],["1980-11-24",4.2478,4.2478,4.2319,4.2478,7823.0],["1980-11-25",4.2478,4.2717,4.2239,4.2319,8382.0],["1980-11-26",4.2478,4.2717,4.2478,4.2478,72085.0],["1980-11-28",4.2478,4.2717,4.2478,4.2478,4470.0],["1980-12-01",4.2478,4.2478,4.208,4.208,44704.0],["1980-12-02",4.208,4.216,4.2,4.208,14529.0],["1980-12-03",4.216,4.216,4.216,4.216,6706.0],["1980-12-04",4.2239,4.2558,4.2239,4.2399,84938.0],["1980-12-05",4.216,4.216,4.1283,4.1283,50851.0],["1980-12-08",4.1044,4.1044,4.0486,4.0486,7823.0],["1980-12-09",3.9689,3.9689,3.937,3.937,45263.0],["1980-12-10",3.8812,3.8812,3.8573,3.8653,13411.0],["1980-12-11",3.8573,3.8573,3.7218,3.7617,41910.0],["1980-12-12",3.7617,3.7856,3.7298,3.7457,8382.0],["1980-12-15",3.7298,3.7298,3.7298,3.7298,4470.0],["1980-12-16",3.7298,3.7298,3.7298,3.7298,1676.0],["1980-12-17",3.7298,3.8095,3.7298,3.8015,13970.0],["1980-12-18",3.8095,3.8892,3.8095,3.8573,29616.0],["1980-12-19",3.8573,3.8972,3.8573,3.8892,39675.0],["1980-12-22",3.9131,3.9769,3.9131,3.9211,17882.0],["1980-12-23",3.937,4.0327,3.937,4.0008,30175.0],["1980-12-24",3.9769,3.9769,3.937,3.953,4470.0],["1980-12-26",3.937,3.937,3.9211,3.9211,2235.0],["1980-12-29",3.9211,3.9211,3.8972,3.8972,7823.0],["1980-12-30",3.8733,3.8733,3.8494,3.8494,6147.0],["1980-12-31",3.8494,3.8573,3.8254,3.8573,4470.0],["1981-01-02",3.8573,3.8733,3.8015,3.8733,18999.0],["1981-01-05",3.8733,3.953,3.8573,3.9211,61468.0],["1981-01-06",3.937,3.9848,3.937,3.953,147523.0],["1981-01-07",3.9291,3.9291,3.8414,3.8573,29058.0],["1981-01-08",3.8892,3.9211,3.8892,3.8892,17323.0],["1981-01-09",3.8733,3.8733,3.8494,3.8494,11735.0],["1981-01-12",3.8653,3.9051,3.8653,3.8653,27381.0],["1981-01-13",3.8653,3.8733,3.8573,3.8733,51968.0],["1981-01-14",3.8892,3.8892,3.8892,3.8892,35204.0],["1981-01-15",3.9051,3.9211,3.9051,3.9051,11735.0],["1981-01-16",3.9051,3.9051,3.8892,3.9051,44145.0],["1981-01-19",3.9051,3.9211,3.9051,3.9051,16764.0],["1981-01-20",3.9051,3.9051,3.8892,3.8892,14529.0],["1981-01-21",3.8733,3.8733,3.8254,3.8254,53645.0],["1981-01-22",3.8254,3.8494,3.8095,3.8175,78232.0],["1981-01-23",3.8175,3.8254,3.8095,3.8095,7264.0],["1981-01-26",3.8095,3.8254,3.8095,3.8095,27940.0],["1981-01-27",3.8254,3.8812,3.8254,3.8653,13970.0],["1981-01-28",3.8653,3.8653,3.8414,3.8414,31852.0],["1981-01-29",3.8414,3.8494,3.8015,3.8494,21234.0],["1981-01-30",3.8494,3.8653,3.8494,3.8494,34646.0],["1981-02-02",3.8414,3.8414,3.8414,3.8414,14529.0],["1981-02-03",3.8414,3.8573,3.8095,3.8334,55880.0],["1981-02-04",3.8334,3.8573,3.7936,3.8573,63703.0],["1981-02-05",3.8733,3.9211,3.8733,3.9051,13970.0],["1981-02-06",3.9051,3.9689,3.9051,3.9689,90526.0],["1981-02-09",3.9769,3.9769,3.9769,3.9769,4470.0],["1981-02-10",3.9848,3.9848,3.9848,3.9848,3912.0],["1981-02-11",4.0167,4.0566,4.0167,4.0327,7264.0],["1981-02-12",4.0327,4.0327,4.0327,4.0327,5029.0],["1981-02-13",3.9848,3.9848,3.9689,3.9848,47498.0],["1981-02-17",3.9848,3.9928,3.9848,3.9928,86055.0],["1981-02-18",3.9928,3.9928,3.9928,3.9928,21234.0],["1981-02-19",4.0008,4.0008,4.0008,4.0008,7264.0],["1981-02-20",4.0008,4.0008,4.0008,4.0008,6147.0],["1981-02-23",4.0167,4.0486,4.0167,4.0486,5588.0],["1981-02-24",4.0645,4.1442,4.0645,4.1442,287223.0],["1981-02-25",4.1442,4.1522,4.1442,4.1522,4470.0],["1981-02-26",4.2558,4.2877,4.2558,4.2797,56998.0],["1981-02-27",4.2797,4.3036,4.208,4.2239,39675.0],["1981-03-02",4.2239,4.2558,4.2239,4.2399,43028.0],["1981-03-03",4.2558,4.2717,4.2558,4.2558,17323.0],["1981-03-04",4.2558,4.2957,4.2239,4.2239,27381.0],["1981-03-05",4.2319,4.2319,4.2319,4.2319,2235.0],["1981-03-06",4.2319,4.2319,4.2319,4.2319,1676.0],["1981-03-09",4.2399,4.2558,4.2399,4.2399,9500.0],["1981-03-10",4.2478,4.2478,4.2478,4.2478,3912.0],["1981-03-11",4.2717,4.3993,4.2717,4.3993,71526.0],["1981-03-12",4.3993,4.4152,4.3754,4.3913,39116.0],["1981-03-13",4.3913,4.4232,4.3514,4.3674,27940.0],["1981-03-16",4.3674,4.3674,4.3514,4.3514,32969.0],["1981-03-17",4.3514,4.3993,4.3196,4.3514,87173.0],["1981-03-18",4.3514,4.3913,4.3196,4.3674,14529.0],["1981-03-19",4.3674,4.3913,4.3674,4.3674,7264.0],["1981-03-20",4.3674,4.4072,4.3674,4.3913,10617.0],["1981-03-23",4.4152,4.463,4.4152,4.463,60350.0],["1981-03-24",4.463,4.6543,4.4471,4.6543,97790.0],["1981-03-25",4.6065,4.6065,4.5746,4.5905,16205.0],["1981-03-26",4.5905,4.6224,4.5268,4.5268,75438.0],["1981-03-27",4.5268,4.5587,4.463,4.463,16205.0],["1981-03-30",4.455,4.455,4.4311,4.4311,23470.0],["1981-03-31",4.4311,4.5905,4.4311,4.5587,20676.0],["1981-04-01",4.5587,4.5905,4.5427,4.5746,24587.0],["1981-04-02",4.5746,4.6065,4.5427,4.5427,8941.0],["1981-04-03",4.5427,4.5587,4.5268,4.5268,16205.0],["1981-04-06",4.5268,4.5268,4.479,4.479,8382.0],["1981-04-07",4.471,4.471,4.4391,4.4391,121818.0],["1981-04-08",4.3993,4.3993,4.3833,4.3833,11176.0],["1981-04-09",4.3833,4.3993,4.3594,4.3993,36322.0],["1981-04-10",4.463,4.479,4.463,4.463,34646.0],["1981-04-13",4.4869,4.5029,4.4869,4.4869,15088.0],["1981-04-14",4.4869,4.5029,4.4869,4.4949,20117.0],["1981-04-15",4.5268,4.5905,4.5268,4.5905,11735.0],["1981-04-16",4.5905,4.6065,4.5746,4.5905,39116.0],["1981-04-20",4.5905,4.6144,4.5108,4.5268,6147.0],["1981-04-21",4.5029,4.5029,4.471,4.4869,8382.0],["1981-04-22",4.4869,4.5268,4.471,4.5108,19558.0],["1981-04-23",4.5268,4.5427,4.5268,4.5268,39675.0],["1981-04-24",4.5268,4.5347,4.5108,4.5108,29616.0],["1981-04-27",4.5108,4.5347,4.4869,4.5268,63703.0],["1981-04-28",4.5507,4.5905,4.5507,4.5905,9500.0],["1981-04-29",4.5985,4.5985,4.5985,4.5985,7823.0],["1981-04-30",4.6304,4.7101,4.6304,4.6862,45263.0],["1981-05-01",4.6862,4.7021,4.6543,4.6543,22352.0],["1981-05-04",4.6543,4.6862,4.6383,4.6702,24028.0],["1981-05-05",4.6702,4.6782,4.6384,4.6782,105054.0],["1981-05-06",4.6543,4.6543,4.5587,4.5587,36881.0],["1981-05-07",4.5666,4.5905,4.5666,4.5746,47498.0],["1981-05-08",4.5746,4.5905,4.5587,4.5587,2235.0],["1981-05-11",4.5427,4.5427,4.463,4.463,20117.0],["1981-05-12",4.463,4.463,4.4471,4.463,6706.0],["1981-05-13",4.463,4.5029,4.455,4.5029,8941.0],["1981-05-14",4.5029,4.5268,4.479,4.5188,37440.0],["1981-05-15",4.5188,4.5188,4.463,4.471,16764.0],["1981-05-18",4.471,4.471,4.4471,4.463,43586.0],["1981-05-19",4.463,4.479,4.4391,4.463,29616.0],["1981-05-20",4.463,4.479,4.463,4.463,17323.0],["1981-05-21",4.463,4.5188,4.463,4.4949,39116.0],["1981-05-22",4.5188,4.5268,4.5188,4.5268,3912.0],["1981-05-26",4.5268,4.5507,4.5268,4.5507,2794.0],["1981-05-27",4.5905,4.6463,4.5905,4.6463,7264.0],["1981-05-28",4.6304,4.6304,4.6304,4.6304,3912.0],["1981-05-29",4.6304,4.6463,4.6065,4.6463,3912.0],["1981-06-01",4.6463,4.6543,4.6383,4.6463,11735.0],["1981-06-02",4.6463,4.6463,4.6304,4.6463,6706.0],["1981-06-03",4.6543,4.6862,4.6543,4.6862,34646.0],["1981-06-04",4.6862,4.7021,4.6862,4.6862,12294.0],["1981-06-05",4.6862,4.734,4.6543,4.734,33528.0],["1981-06-08",4.734,4.7659,4.7021,4.718,26822.0],["1981-06-09",4.718,4.718,4.6543,4.6941,31852.0],["1981-06-10",4.6941,4.7021,4.6862,4.6941,10617.0],["1981-06-11",4.6941,4.7659,4.6941,4.7659,27381.0],["1981-06-12",4.7659,4.7818,4.718,4.7818,37440.0],["1981-06-15",4.7818,4.8057,4.7659,4.7659,10617.0],["1981-06-16",4.7659,4.7659,4.7659,4.7659,1676.0],["1981-06-17",4.7659,4.8057,4.7659,4.8057,6147.0],["1981-06-18",4.8296,4.9412,4.8296,4.9253,17882.0],["1981-06-19",4.9571,4.9731,4.9571,4.9731,15088.0],["1981-06-22",4.9492,4.9492,4.8535,4.9173,21234.0],["1981-06-23",4.9173,4.9253,4.8934,4.9173,25705.0],["1981-06-24",4.9173,4.9253,4.8854,4.9173,7264.0],["1981-06-25",4.9093,4.9093,4.8695,4.8695,5029.0],["1981-06-26",4.8774,4.8774,4.8774,4.8774,5029.0],["1981-06-29",4.8774,4.9093,4.7659,4.7659,24028.0],["1981-06-30",4.742,4.742,4.6543,4.7021,20676.0],["1981-07-01",4.6862,4.6862,4.6543,4.6862,35763.0],["1981-07-02",4.6702,4.6702,4.5905,4.6065,8941.0],["1981-07-06",4.5746,4.5746,4.5268,4.5268,26264.0],["1981-07-07",4.5268,4.5268,4.4471,4.463,94437.0],["1981-07-08",4.463,4.463,4.3993,4.3993,27940.0],["1981-07-09",4.3993,4.3993,4.3355,4.3514,53645.0],["1981-07-10",4.3514,4.3514,4.3275,4.3514,8382.0],["1981-07-13",4.3674,4.4311,4.3674,4.4311,16764.0],["1981-07-14",4.4311,4.4311,4.4311,4.4311,3353.0],["1981-07-15",4.455,4.455,4.455,4.455,3353.0],["1981-07-16",4.4949,4.6144,4.4949,4.5905,162611.0],["1981-07-17",4.5666,4.5666,4.5268,4.5268,6147.0],["1981-07-20",4.5268,4.5666,4.5268,4.5268,41351.0],["1981-07-21",4.5108,4.5108,4.4232,4.4232,10617.0],["1981-07-22",4.4232,4.4391,4.4232,4.4232,1676.0],["1981-07-23",4.4152,4.4152,4.3993,4.4152,1118.0],["1981-07-24",4.3913,4.3913,4.3674,4.3674,2794.0],["1981-07-27",4.3355,4.3355,4.2877,4.2877,5588.0],["1981-07-28",4.2877,4.3036,4.2717,4.2797,7823.0],["1981-07-29",4.2797,4.3355,4.2558,4.3355,428041.0],["1981-07-30",4.3435,4.3594,4.3435,4.3514,3353.0],["1981-07-31",4.3674,4.3833,4.3674,4.3833,7264.0],["1981-08-03",4.3993,4.3993,4.3993,4.3993,35204.0],["1981-08-04",4.3993,4.3993,4.3993,4.3993,1676.0],["1981-08-05",4.3993,4.3993,4.3993,4.3993,10058.0],["1981-08-06",4.3833,4.3833,4.3833,4.3833,1118.0],["1981-08-07",4.4311,4.4311,4.4311,4.4311,41351.0],["1981-08-10",4.4311,4.4311,4.3833,4.4311,20676.0],["1981-08-11",4.4311,4.4311,4.3514,4.3514,26264.0],["1981-08-12",4.3514,4.3674,4.3355,4.3674,48616.0],["1981-08-13",4.3753,4.3913,4.3753,4.3753,17882.0],["1981-08-14",4.3355,4.3355,4.3036,4.3036,41910.0],["1981-08-17",4.2877,4.2877,4.2399,4.2399,7823.0],["1981-08-18",4.208,4.208,4.0486,4.0486,40792.0],["1981-08-19",4.0486,4.0725,4.0167,4.0486,15088.0],["1981-08-20",4.0486,4.0805,4.0327,4.0486,37998.0],["1981-08-21",4.0486,4.0566,4.0167,4.0167,43028.0],["1981-08-24",4.0167,4.0486,4.0167,4.0486,10617.0],["1981-08-25",4.0486,4.0566,4.0486,4.0566,15646.0],["1981-08-26",4.0805,4.0964,4.0805,4.0964,5029.0],["1981-08-27",4.0725,4.0725,4.0645,4.0725,43028.0],["1981-08-28",4.0566,4.0566,4.0486,4.0566,7823.0],["1981-08-31",4.0566,4.0805,4.0566,4.0805,17323.0],["1981-09-01",4.0805,4.0964,4.0805,4.0964,4470.0],["1981-09-02",4.1123,4.1123,4.1123,4.1123,4470.0],["1981-09-03",4.1123,4.1123,4.1123,4.1123,16764.0],["1981-09-04",4.1124,4.1124,4.0805,4.0964,45263.0],["1981-09-08",4.0964,4.0964,4.0645,4.0645,65938.0],["1981-09-09",4.0406,4.0406,4.0406,4.0406,32410.0],["1981-09-10",4.0486,4.0486,4.0486,4.0486,32969.0],["1981-09-11",4.0486,4.0805,4.0486,4.0486,15088.0],["1981-09-14",4.0486,4.0805,4.0486,4.0805,6147.0],["1981-09-15",4.0805,4.1123,4.0486,4.0805,16205.0],["1981-09-16",4.0725,4.0725,4.0486,4.0486,30734.0],["1981-09-17",4.0486,4.0645,4.0486,4.0486,5029.0],["1981-09-18",4.0486,4.0725,4.0486,4.0486,11176.0],["1981-09-21",4.0486,4.0486,4.0247,4.0247,11735.0],["1981-09-22",4.0327,4.0486,4.0327,4.0327,27381.0],["1981-09-23",4.0327,4.0486,3.9848,3.9848,44145.0],["1981-09-24",3.9848,3.9848,3.937,3.937,82144.0],["1981-09-25",3.9131,3.9131,3.8095,3.8254,18999.0],["1981-09-28",3.7936,3.7936,3.7298,3.7457,79908.0],["1981-09-29",3.7457,3.7617,3.6979,3.6979,24028.0],["1981-09-30",3.6979,3.7298,3.6979,3.7218,43586.0],["1981-10-01",3.7218,3.7218,3.6661,3.6979,6706.0],["1981-10-02",3.7139,3.7617,3.7139,3.7617,35763.0],["1981-10-05",3.7617,3.7936,3.7457,3.7457,11735.0],["1981-10-06",3.7298,3.7298,3.6979,3.7218,4470.0],["1981-10-07",3.7218,3.7617,3.6979,3.7617,22911.0],["1981-10-08",3.7617,3.8254,3.7457,3.8254,68174.0],["1981-10-09",3.8573,3.8892,3.8573,3.8573,7264.0],["1981-10-12",3.8573,3.8573,3.8414,3.8573,16764.0],["1981-10-13",3.8494,3.8494,3.8494,3.8494,3912.0],["1981-10-14",3.8414,3.8414,3.8095,3.8095,7264.0],["1981-10-15",3.8015,3.8015,3.7617,3.8015,9500.0],["1981-10-16",3.8015,3.8254,3.7776,3.7776,7264.0],["1981-10-19",3.7617,3.7617,3.69,3.69,11176.0],["1981-10-20",3.69,3.7059,3.674,3.6979,24587.0],["1981-10-21",3.6979,3.7218,3.6979,3.7218,16205.0],["1981-10-22",3.7457,3.8095,3.7457,3.8095,9500.0],["1981-10-23",3.8015,3.8015,3.666,3.666,44145.0],["1981-10-26",3.666,3.6979,3.6421,3.666,37440.0],["1981-10-27",3.682,3.6979,3.682,3.682,8941.0],["1981-10-28",3.6979,3.7776,3.6979,3.7139,21234.0],["1981-10-29",3.7298,3.7617,3.7298,3.7457,8382.0],["1981-10-30",3.7457,3.7617,3.7139,3.7617,30175.0],["1981-11-02",3.7776,3.8573,3.7776,3.8414,48057.0],["1981-11-03",3.8414,3.8573,3.8095,3.8254,26264.0],["1981-11-04",3.8254,3.8254,3.7936,3.8015,32969.0],["1981-11-05",3.8254,3.8494,3.8254,3.8334,84379.0],["1981-11-06",3.8334,3.8733,3.7617,3.8733,35204.0],["1981-11-09",3.8733,3.937,3.8494,3.9211,18440.0],["1981-11-10",3.9211,4.0167,3.9211,4.0167,14529.0],["1981-11-11",4.0167,4.0964,3.9928,4.0167,103378.0],["1981-11-12",4.0247,4.0645,4.0247,4.0327,34646.0],["1981-11-13",4.0566,4.0805,4.0566,4.0805,52527.0],["1981-11-16",4.0327,4.0327,3.9848,3.9848,26822.0],["1981-11-17",3.9848,4.0247,3.9291,3.953,17323.0],["1981-11-18",3.953,4.0167,3.937,4.0167,51410.0],["1981-11-19",4.0167,4.0327,3.9689,4.0167,17882.0],["1981-11-20",3.9928,3.9928,3.9609,3.9689,9500.0],["1981-11-23",3.9689,3.9689,3.937,3.9689,17323.0],["1981-11-24",3.9928,4.0087,3.9928,4.0087,5588.0],["1981-11-25",4.0805,4.0964,4.0805,4.0964,16764.0],["1981-11-27",4.1044,4.1044,4.1044,4.1044,1118.0],["1981-11-30",4.1363,4.1602,4.1363,4.1602,17882.0],["1981-12-01",4.1602,4.192,4.1522,4.1761,6706.0],["1981-12-02",4.2239,4.2239,4.2239,4.2239,36322.0],["1981-12-03",4.2478,4.2877,4.2478,4.2717,27940.0],["1981-12-04",4.2717,4.2717,4.2558,4.2717,13970.0],["1981-12-07",4.2957,4.3116,4.2957,4.3116,12294.0],["1981-12-08",4.3036,4.3036,4.2399,4.2638,29616.0],["1981-12-09",4.2399,4.2399,4.2239,4.2239,5588.0],["1981-12-10",4.2319,4.2558,4.2319,4.2319,10058.0],["1981-12-11",4.2319,4.2558,4.2239,4.2239,25146.0],["1981-12-14",4.208,4.208,4.1841,4.1841,13970.0],["1981-12-15",4.1841,4.192,4.1841,4.1841,5029.0],["1981-12-16",4.1761,4.1761,4.1602,4.1602,5588.0],["1981-12-17",4.1761,4.208,4.1761,4.208,29058.0],["1981-12-18",4.208,4.208,4.208,4.208,17882.0],["1981-12-21",4.208,4.208,4.1841,4.1841,11735.0],["1981-12-22",4.1681,4.1681,4.1442,4.1681,13970.0],["1981-12-23",4.1761,4.208,4.1761,4.1761,13411.0],["1981-12-24",4.1602,4.1602,4.1442,4.1522,7264.0],["1981-12-28",4.1442,4.1442,4.0884,4.1123,5588.0],["1981-12-29",4.1124,4.1442,4.0884,4.1203,11176.0],["1981-12-30",4.1203,4.1283,4.0964,4.1123,11176.0],["1981-12-31",4.1123,4.1283,4.0884,4.1283,6706.0],["1982-01-04",4.1283,4.1442,4.0964,4.1203,145847.0],["1982-01-05",4.1203,4.1442,4.1123,4.1123,14529.0],["1982-01-06",4.1124,4.1442,4.0964,4.0964,3912.0],["1982-01-07",4.0964,4.1124,4.0645,4.0645,3912.0],["1982-01-08",4.0645,4.0805,4.0486,4.0645,18440.0],["1982-01-11",4.0645,4.0645,4.0167,4.0247,32969.0],["1982-01-12",4.0008,4.0008,3.8892,3.9211,24028.0],["1982-01-13",3.9051,3.9051,3.8733,3.8733,4470.0],["1982-01-14",3.8733,3.8972,3.8733,3.8733,6706.0],["1982-01-15",3.8892,3.9131,3.8892,3.8972,7823.0],["1982-01-18",3.8972,3.9131,3.8812,3.8812,9500.0],["1982-01-19",3.8812,3.9291,3.8733,3.8733,48057.0],["1982-01-20",3.8733,3.8892,3.8573,3.8733,3912.0],["1982-01-21",3.8573,3.8573,3.8414,3.8414,13970.0],["1982-01-22",3.8573,3.8573,3.8573,3.8573,11176.0],["1982-01-25",3.8254,3.8254,3.7936,3.8095,5588.0],["1982-01-26",3.8095,3.8414,3.7936,3.7936,27940.0],["1982-01-27",3.7936,3.7936,3.7298,3.7298,50851.0],["1982-01-28",3.7378,3.8095,3.7378,3.8095,21234.0],["1982-01-29",3.8095,3.8175,3.7617,3.8175,198933.0],["1982-02-01",3.8175,3.8175,3.8015,3.8015,15088.0],["1982-02-02",3.7697,3.7697,3.7537,3.7537,1676.0],["1982-02-03",3.7537,3.7856,3.7537,3.7697,18440.0],["1982-02-04",3.7697,3.7856,3.7537,3.7697,5029.0],["1982-02-05",3.7697,3.8095,3.7537,3.8095,55321.0],["1982-02-08",3.7856,3.7856,3.7617,3.7697,12294.0],["1982-02-09",3.7457,3.7457,3.6501,3.6501,10058.0],["1982-02-10",3.6581,3.7139,3.6581,3.666,16205.0],["1982-02-11",3.6342,3.6342,3.5704,3.5864,17882.0],["1982-02-12",3.5784,3.5784,3.5545,3.5784,10617.0],["1982-02-16",3.5784,3.6023,3.5465,3.5545,21793.0],["1982-02-17",3.5545,3.5545,3.4987,3.4987,11735.0],["1982-02-18",3.4588,3.4588,3.3791,3.3791,35763.0],["1982-02-19",3.3791,3.3951,3.3313,3.3313,169316.0],["1982-02-22",3.3313,3.3791,3.3313,3.3712,19558.0],["1982-02-23",3.3712,3.3712,3.3552,3.3712,13970.0],["1982-02-24",3.3712,3.3871,3.3712,3.3712,4470.0],["1982-02-25",3.4748,3.5067,3.4748,3.5067,24028.0],["1982-02-26",3.4748,3.4748,3.427,3.4748,22352.0],["1982-03-01",3.4748,3.5624,3.4588,3.5624,17882.0],["1982-03-02",3.5624,3.5704,3.5545,3.5545,21793.0],["1982-03-03",3.5545,3.6342,3.5385,3.6342,109525.0],["1982-03-04",3.6342,3.6342,3.5864,3.5864,11176.0],["1982-03-05",3.5864,3.6342,3.5545,3.5704,20676.0],["1982-03-08",3.5704,3.5864,3.5465,3.5465,13411.0],["1982-03-09",3.5465,3.5704,3.5306,3.5385,28499.0],["1982-03-10",3.5385,3.5704,3.5385,3.5704,18999.0],["1982-03-11",3.5704,3.6342,3.5545,3.5943,45822.0],["1982-03-12",3.5704,3.5704,3.5067,3.5067,26822.0],["1982-03-15",3.5067,3.5226,3.4987,3.5067,19558.0],["1982-03-16",3.5067,3.5306,3.4907,3.4987,8941.0],["1982-03-17",3.4827,3.4827,3.427,3.4429,11735.0],["1982-03-18",3.4429,3.4588,3.3791,3.3791,124054.0],["1982-03-19",3.3951,3.411,3.3951,3.3951,11176.0],["1982-03-22",3.3951,3.427,3.3951,3.427,5029.0],["1982-03-23",3.427,3.4588,3.427,3.4429,24028.0],["1982-03-24",3.4429,3.4748,3.4429,3.4509,18999.0],["1982-03-25",3.4429,3.4429,3.4349,3.4349,6706.0],["1982-03-26",3.419,3.419,3.411,3.411,4470.0],["1982-03-29",3.419,3.4349,3.419,3.4349,2794.0],["1982-03-30",3.4349,3.4588,3.427,3.4588,6706.0],["1982-03-31",3.4588,3.4907,3.4588,3.4748,142494.0],["1982-04-01",3.4907,3.5146,3.4907,3.5146,87732.0],["1982-04-02",3.5146,3.5545,3.5067,3.5067,33528.0],["1982-04-05",3.5067,3.5067,3.4748,3.4748,6706.0],["1982-04-06",3.4748,3.4748,3.4429,3.4748,10058.0],["1982-04-07",3.4748,3.4827,3.4429,3.4827,18440.0],["1982-04-08",3.4588,3.4588,3.427,3.4429,14529.0],["1982-04-12",3.4429,3.4429,3.419,3.4429,19558.0],["1982-04-13",3.4429,3.4748,3.4429,3.4588,34646.0],["1982-04-14",3.4588,3.4668,3.4509,3.4509,5588.0],["1982-04-15",3.4748,3.5067,3.4748,3.4748,90526.0],["1982-04-16",3.4748,3.4987,3.4748,3.4748,7264.0],["1982-04-19",3.4588,3.4588,3.4509,3.4588,9500.0],["1982-04-20",3.4588,3.4588,3.4429,3.4588,51968.0],["1982-04-21",3.4588,3.5146,3.4588,3.5067,37998.0],["1982-04-22",3.5067,3.5067,3.4907,3.4907,48616.0],["1982-04-23",3.4907,3.5864,3.4907,3.5864,78791.0],["1982-04-26",3.5864,3.6262,3.5704,3.6023,10058.0],["1982-04-27",3.6023,3.6421,3.6023,3.6262,8382.0],["1982-04-28",3.6262,3.6342,3.6103,3.6182,8941.0],["1982-04-29",3.6023,3.6023,3.5545,3.5704,23470.0],["1982-04-30",3.5545,3.5545,3.4827,3.4827,21793.0],["1982-05-03",3.4827,3.4987,3.411,3.411,29058.0],["1982-05-04",3.427,3.4509,3.427,3.427,84938.0],["1982-05-05",3.4429,3.4748,3.4429,3.4748,26264.0],["1982-05-06",3.4668,3.4668,3.4349,3.4588,25705.0],["1982-05-07",3.4588,3.4748,3.4429,3.4588,848817.0],["1982-05-10",3.4588,3.4588,3.4429,3.4509,56439.0],["1982-05-11",3.4509,3.5067,3.427,3.4907,17323.0],["1982-05-12",3.4907,3.4987,3.4907,3.4987,4470.0],["1982-05-13",3.4987,3.5385,3.4987,3.5385,21234.0],["1982-05-14",3.4987,3.4987,3.4668,3.4668,25705.0],["1982-05-17",3.4509,3.4509,3.427,3.427,7264.0],["1982-05-18",3.427,3.4509,3.3473,3.3473,39675.0],["1982-05-19",3.3393,3.3393,3.3234,3.3313,18440.0],["1982-05-20",3.3234,3.3234,3.2994,3.3234,63703.0],["1982-05-21",3.3234,3.3234,3.2994,3.2994,8941.0],["1982-05-24",3.2994,3.2994,3.2676,3.2994,16764.0],["1982-05-25",3.3234,3.3791,3.3234,3.3313,12294.0],["1982-05-26",3.3313,3.3313,3.3313,3.3313,2235.0],["1982-05-27",3.3313,3.3313,3.2994,3.2994,20676.0],["1982-05-28",3.2994,3.3154,3.2357,3.3154,60350.0],["1982-06-01",3.3154,3.3154,3.2994,3.3154,3353.0],["1982-06-02",3.3154,3.3154,3.2994,3.3154,19558.0],["1982-06-03",3.3074,3.3074,3.2915,3.2915,6706.0],["1982-06-04",3.2915,3.3074,3.2676,3.2676,15646.0],["1982-06-07",3.2516,3.2516,3.2118,3.2118,18440.0],["1982-06-08",3.2118,3.2118,3.1879,3.1879,7264.0],["1982-06-09",3.1879,3.1879,3.156,3.156,22911.0],["1982-06-10",3.156,3.1719,3.148,3.164,16205.0],["1982-06-11",3.164,3.1879,3.156,3.164,76556.0],["1982-06-14",3.164,3.1799,3.164,3.164,2794.0],["1982-06-15",3.164,3.1719,3.148,3.156,24028.0],["1982-06-16",3.156,3.164,3.156,3.156,15088.0],["1982-06-17",3.156,3.1879,3.148,3.164,75438.0],["1982-06-18",3.164,3.1799,3.156,3.1799,17323.0],["1982-06-21",3.1799,3.1879,3.1719,3.1719,5029.0],["1982-06-22",3.1719,3.1719,3.156,3.156,386690.0],["1982-06-23",3.156,3.1799,3.148,3.1799,5029.0],["1982-06-24",3.1799,3.1799,3.1321,3.1321,6706.0],["1982-06-25",3.1241,3.1241,3.1161,3.1161,14529.0],["1982-06-28",3.1082,3.1082,3.0683,3.0683,63703.0],["1982-06-29",3.0763,3.1241,3.0763,3.1241,28499.0],["1982-06-30",3.1241,3.1401,3.1241,3.1241,67056.0],["1982-07-01",3.1241,3.2038,3.1241,3.1958,45822.0],["1982-07-02",3.1879,3.1879,3.1719,3.1879,22911.0],["1982-07-06",3.1719,3.1719,3.0604,3.0604,46380.0],["1982-07-07",3.0604,3.0843,3.0604,3.0683,12294.0],["1982-07-08",3.0683,3.0683,2.9727,2.9886,55321.0],["1982-07-09",2.9966,3.0285,2.9966,3.0125,35763.0],["1982-07-12",3.0285,3.0683,3.0285,3.0683,29616.0],["1982-07-13",3.0604,3.0604,3.0285,3.0604,224079.0],["1982-07-14",3.0604,3.0604,2.9647,2.9647,16764.0],["1982-07-15",2.9647,2.9807,2.9488,2.9807,27381.0],["1982-07-16",2.9807,2.9966,2.9647,2.9966,5029.0],["1982-07-19",2.9966,3.0125,2.9886,3.0125,8941.0],["1982-07-20",3.0125,3.0205,2.9966,3.0205,8941.0],["1982-07-21",3.0205,3.0524,3.0125,3.0125,19558.0],["1982-07-22",3.0125,3.0444,3.0125,3.0444,18440.0],["1982-07-23",3.0285,3.0285,3.0125,3.0125,20117.0],["1982-07-26",3.0125,3.0125,2.9727,2.9727,20676.0],["1982-07-27",2.9647,2.9647,2.9488,2.9488,14529.0],["1982-07-28",2.9488,2.9488,2.9169,2.9249,19558.0],["1982-07-29",2.9249,2.9328,2.901,2.9328,20117.0],["1982-07-30",2.901,2.901,2.885,2.885,12294.0],["1982-08-02",2.885,2.9089,2.885,2.893,18999.0],["1982-08-03",2.893,2.901,2.8771,2.8771,16764.0],["1982-08-04",2.8771,2.8771,2.8771,2.8771,6147.0],["1982-08-05",2.8771,2.901,2.8691,2.8691,17882.0],["1982-08-06",2.8691,2.8691,2.8213,2.8213,25705.0],["1982-08-09",2.7734,2.7734,2.6141,2.6141,38557.0],["1982-08-10",2.6141,2.6539,2.6141,2.622,19558.0],["1982-08-11",2.622,2.63,2.5981,2.622,11176.0],["1982-08-12",2.622,2.622,2.5981,2.5981,20117.0],["1982-08-13",2.5981,2.6141,2.5822,2.6141,72644.0],["1982-08-16",2.6141,2.63,2.5742,2.63,19558.0],["1982-08-17",2.63,2.6619,2.63,2.6619,11735.0],["1982-08-18",2.6938,2.8372,2.6938,2.8213,36322.0],["1982-08-19",2.8213,2.8213,2.7894,2.7974,13411.0],["1982-08-20",2.8053,2.8372,2.8053,2.8292,40234.0],["1982-08-23",2.8292,2.9169,2.8133,2.9169,26264.0],["1982-08-24",2.9169,2.9169,2.885,2.885,26822.0],["1982-08-25",2.885,2.9488,2.885,2.9408,26822.0],["1982-08-26",2.9408,3.0285,2.9408,2.9886,19558.0],["1982-08-27",2.9886,3.0125,2.9567,2.9567,20117.0],["1982-08-30",2.9567,2.9807,2.9567,2.9807,8941.0],["1982-08-31",2.9966,3.0444,2.9966,3.0125,73203.0],["1982-09-01",3.0364,3.0604,3.0364,3.0604,8941.0],["1982-09-02",3.0604,3.1161,3.0205,3.0843,15646.0],["1982-09-03",3.1082,3.156,3.1082,3.1241,37998.0],["1982-09-07",3.1241,3.156,3.1082,3.1082,17323.0],["1982-09-08",3.0922,3.0922,3.0843,3.0843,64262.0],["1982-09-09",3.0843,3.1241,3.0604,3.1241,19558.0],["1982-09-10",3.1002,3.1002,3.0524,3.0524,12852.0],["1982-09-13",3.0364,3.0364,3.0046,3.0205,5029.0],["1982-09-14",3.0205,3.0364,3.0046,3.0205,10617.0],["1982-09-15",3.0205,3.0285,3.0046,3.0046,36322.0],["1982-09-16",3.0046,3.0285,3.0046,3.0125,12294.0],["1982-09-17",3.0125,3.0285,3.0125,3.0125,14529.0],["1982-09-20",3.0125,3.0205,3.0125,3.0205,3912.0],["1982-09-21",3.0285,3.0763,3.0285,3.0763,8941.0],["1982-09-22",3.1161,3.1401,3.1161,3.1241,35204.0],["1982-09-23",3.1321,3.156,3.1321,3.156,162611.0],["1982-09-24",3.1241,3.1241,3.1241,3.1241,3912.0],["1982-09-27",3.1241,3.1321,3.1241,3.1321,3353.0],["1982-09-28",3.1321,3.1401,3.1002,3.1241,15646.0],["1982-09-29",3.1002,3.1002,3.0285,3.0285,486715.0],["1982-09-30",3.0046,3.0046,2.8691,2.8691,144170.0],["1982-10-01",2.8691,2.8691,2.8053,2.8213,157582.0],["1982-10-04",2.8213,2.8611,2.7894,2.8053,49174.0],["1982-10-05",2.8053,2.8531,2.8053,2.8372,30734.0],["1982-10-06",2.8213,2.8213,2.7734,2.8053,45263.0],["1982-10-07",2.8133,2.9328,2.8133,2.901,637591.0],["1982-10-08",2.901,3.0125,2.901,2.9807,62027.0],["1982-10-11",2.9966,3.1241,2.9966,3.0922,47498.0],["1982-10-12",3.0922,3.1161,3.0683,3.0683,26822.0],["1982-10-13",3.0683,3.1401,3.0604,3.1241,46380.0],["1982-10-14",3.1241,3.2357,3.1241,3.1401,61468.0],["1982-10-15",3.14,3.2118,3.14,3.1879,20117.0],["1982-10-18",3.1958,3.3791,3.1958,3.3791,31293.0],["1982-10-19",3.3951,3.427,3.3951,3.411,236372.0],["1982-10-20",3.411,3.419,3.3154,3.3234,26264.0],["1982-10-21",3.3234,3.3632,3.2915,3.3473,110642.0],["1982-10-22",3.3473,3.3632,3.3313,3.3393,129083.0],["1982-10-25",3.3393,3.3393,3.1719,3.1719,29058.0],["1982-10-26",3.1719,3.2197,3.1241,3.2038,299517.0],["1982-10-27",3.2038,3.2835,3.1879,3.2835,165964.0],["1982-10-28",3.2835,3.3154,3.1401,3.1401,205638.0],["1982-10-29",3.0763,3.0763,2.9328,2.9727,349250.0],["1982-11-01",2.9727,3.0604,2.9647,3.0444,405689.0],["1982-11-02",3.0604,3.1799,3.0604,3.1241,140818.0],["1982-11-03",3.1241,3.1241,3.0604,3.0763,682854.0],["1982-11-04",3.0922,3.1879,3.0922,3.148,182728.0],["1982-11-05",3.148,3.164,3.1241,3.1321,92202.0],["1982-11-08",3.1321,3.2516,3.1082,3.2516,66497.0],["1982-11-09",3.2516,3.427,3.1879,3.3234,90526.0],["1982-11-10",3.3234,3.411,3.2994,3.2994,187198.0],["1982-11-11",3.2994,3.2994,3.164,3.2357,331927.0],["1982-11-12",3.2516,3.3791,3.2516,3.3791,64821.0],["1982-11-15",3.3791,3.3791,3.2676,3.2915,260401.0],["1982-11-16",3.2915,3.3154,3.2676,3.2994,382219.0],["1982-11-17",3.2994,3.3632,3.2994,3.3074,63144.0],["1982-11-18",3.2994,3.2994,3.2277,3.2357,224638.0],["1982-11-19",3.2357,3.2357,3.1958,3.2118,134671.0],["1982-11-22",3.2118,3.2118,3.1082,3.1082,128524.0],["1982-11-23",3.1082,3.1082,2.9647,3.0604,179934.0],["1982-11-24",3.0604,3.2357,3.0444,3.2357,83820.0],["1982-11-26",3.2038,3.2038,3.0763,3.2038,76556.0],["1982-11-29",3.1719,3.1719,3.0285,3.0285,20676.0],["1982-11-30",3.0364,3.1241,3.0364,3.1082,55880.0],["1982-12-01",3.1082,3.1879,3.1002,3.156,45263.0],["1982-12-02",3.156,3.1799,3.1401,3.156,9500.0],["1982-12-03",3.156,3.1799,3.0604,3.0604,18999.0],["1982-12-06",3.0604,3.0922,3.0604,3.0763,16764.0],["1982-12-07",3.0922,3.156,3.0922,3.156,56998.0],["1982-12-08",3.156,3.1879,3.0922,3.0922,18999.0],["1982-12-09",3.0922,3.1879,3.0763,3.1241,37998.0],["1982-12-10",3.1241,3.1241,3.1082,3.1241,19558.0],["1982-12-13",3.1241,3.1241,3.0763,3.1082,62586.0],["1982-12-14",3.0922,3.0922,3.0763,3.0922,18440.0],["1982-12-15",3.0922,3.1082,3.0763,3.0763,41910.0],["1982-12-16",3.0763,3.1082,3.0125,3.0125,430835.0],["1982-12-17",3.0125,3.1002,3.0125,3.1002,105613.0],["1982-12-20",3.0763,3.0763,3.0285,3.0444,12294.0],["1982-12-21",3.0444,3.0444,3.0125,3.0444,17323.0],["1982-12-22",3.0285,3.0285,2.9966,3.0205,31293.0],["1982-12-23",3.0205,3.0524,3.0125,3.0364,27381.0],["1982-12-27",3.0604,3.1161,3.0604,3.0763,105054.0],["1982-12-28",3.1082,3.1799,3.1082,3.156,25705.0],["1982-12-29",3.156,3.2277,3.156,3.1719,22352.0],["1982-12-30",3.1719,3.1879,3.1082,3.1879,64821.0],["1982-12-31",3.1879,3.2835,3.156,3.2357,74320.0],["1983-01-03",3.2357,3.2676,3.1879,3.1879,30734.0],["1983-01-04",3.1879,3.2038,3.1401,3.2038,15646.0],["1983-01-05",3.2118,3.2755,3.2118,3.2357,50851.0],["1983-01-06",3.2437,3.3791,3.2437,3.3632,54204.0],["1983-01-07",3.3791,3.4349,3.3791,3.3871,30175.0],["1983-01-10",3.3871,3.427,3.3632,3.411,37998.0],["1983-01-11",3.411,3.4429,3.3951,3.3951,157582.0],["1983-01-12",3.3951,3.411,3.3632,3.3791,38557.0],["1983-01-13",3.3791,3.411,3.3393,3.3393,22352.0],["1983-01-14",3.3393,3.3791,3.2516,3.3632,62027.0],["1983-01-17",3.3632,3.3791,3.3234,3.3393,151435.0],["1983-01-18",3.3154,3.3154,3.2835,3.3154,10617.0],["1983-01-19",3.2994,3.2994,3.2676,3.2676,17323.0],["1983-01-20",3.2676,3.3074,3.2516,3.2994,11176.0],["1983-01-21",3.2676,3.2676,3.156,3.2277,56439.0],["1983-01-24",3.2197,3.2197,3.1401,3.148,54204.0],["1983-01-25",3.148,3.1719,3.0763,3.1401,70968.0],["1983-01-26",3.1401,3.1879,3.1002,3.1002,53645.0],["1983-01-27",3.1002,3.1719,3.1002,3.156,47498.0],["1983-01-28",3.156,3.3313,3.1401,3.2676,165964.0],["1983-01-31",3.2676,3.2676,3.1879,3.2676,85496.0],["1983-02-01",3.2676,3.2755,3.2197,3.2197,24028.0],["1983-02-02",3.2197,3.2197,3.1879,3.2118,29058.0],["1983-02-03",3.2038,3.2038,3.156,3.156,20676.0],["1983-02-04",3.156,3.1719,3.1082,3.1401,486156.0],["1983-02-07",3.1401,3.2038,3.1082,3.2038,574446.0],["1983-02-08",3.2038,3.2038,3.1241,3.1401,26822.0],["1983-02-09",3.1401,3.156,3.1082,3.148,39675.0],["1983-02-10",3.148,3.1719,3.1401,3.1401,51410.0],["1983-02-11",3.156,3.2755,3.156,3.2676,183286.0],["1983-02-14",3.2676,3.3473,3.2118,3.3473,192227.0],["1983-02-15",3.3234,3.3234,3.2676,3.2835,169875.0],["1983-02-16",3.2835,3.2835,3.2357,3.2516,15646.0],["1983-02-17",3.2516,3.2516,3.2197,3.2197,12294.0],["1983-02-18",3.2197,3.2516,3.2038,3.2038,22352.0],["1983-02-22",3.2038,3.2357,3.2038,3.2197,53645.0],["1983-02-23",3.2197,3.2835,3.2197,3.2835,30175.0],["1983-02-24",3.2835,3.3552,3.2676,3.3154,142494.0],["1983-02-25",3.3154,3.3234,3.2516,3.2676,21234.0],["1983-02-28",3.2676,3.2835,3.2357,3.2516,102819.0],["1983-03-01",3.2516,3.3473,3.2516,3.3313,263195.0],["1983-03-02",3.3313,3.3632,3.3234,3.3473,15646.0],["1983-03-03",3.3791,3.4429,3.3791,3.419,36881.0],["1983-03-04",3.419,3.427,3.3951,3.411,8941.0],["1983-03-07",3.411,3.4668,3.3791,3.427,27381.0],["1983-03-08",3.427,3.4429,3.3951,3.3951,29058.0],["1983-03-09",3.3951,3.4349,3.3632,3.4349,25146.0],["1983-03-10",3.427,3.427,3.411,3.411,10058.0],["1983-03-11",3.3791,3.3791,3.3632,3.3632,21793.0],["1983-03-14",3.3632,3.411,3.3473,3.411,50851.0],["1983-03-15",3.411,3.427,3.3791,3.3791,16764.0],["1983-03-16",3.3791,3.403,3.3791,3.3791,34646.0],["1983-03-17",3.3791,3.4349,3.3791,3.4349,72085.0],["1983-03-18",3.4349,3.4349,3.3951,3.3951,34646.0],["1983-03-21",3.3951,3.3951,3.3791,3.3951,14529.0],["1983-03-22",3.3951,3.4349,3.3951,3.427,45263.0],["1983-03-23",3.427,3.4987,3.427,3.4907,85496.0],["1983-03-24",3.5067,3.5385,3.5067,3.5226,36322.0],["1983-03-25",3.5226,3.5863,3.5146,3.5146,24587.0],["1983-03-28",3.5146,3.5306,3.5146,3.5146,13411.0],["1983-03-29",3.5146,3.5226,3.5067,3.5226,20676.0],["1983-03-30",3.5146,3.5146,3.5067,3.5067,20117.0],["1983-03-31",3.5067,3.5226,3.5067,3.5067,8382.0],["1983-04-04",3.5067,3.5226,3.5067,3.5067,28499.0],["1983-04-05",3.5067,3.5385,3.5067,3.5385,22911.0],["1983-04-06",3.5385,3.5624,3.4748,3.4748,271018.0],["1983-04-07",3.4748,3.4748,3.4588,3.4748,5029.0],["1983-04-08",3.4588,3.4588,3.427,3.4429,39116.0],["1983-04-11",3.4429,3.4588,3.411,3.4349,37440.0],["1983-04-12",3.4349,3.4429,3.411,3.4429,63144.0],["1983-04-13",3.4509,3.4907,3.4509,3.4588,103937.0],["1983-04-14",3.4588,3.4907,3.4509,3.4748,51968.0],["1983-04-15",3.4748,3.4827,3.411,3.4429,33528.0],["1983-04-18",3.4429,3.4827,3.427,3.4509,45263.0],["1983-04-19",3.4509,3.4668,3.411,3.4429,63144.0],["1983-04-20",3.4429,3.4748,3.4429,3.4588,55321.0],["1983-04-21",3.4588,3.4827,3.4509,3.4748,74320.0],["1983-04-22",3.4748,3.4748,3.4588,3.4588,86614.0],["1983-04-25",3.4588,3.4748,3.4429,3.4429,73203.0],["1983-04-26",3.4429,3.4907,3.419,3.4509,29616.0],["1983-04-27",3.4987,3.5385,3.4987,3.4987,65380.0],["1983-04-28",3.4987,3.5545,3.4668,3.5306,15646.0],["1983-04-29",3.5306,3.7378,3.5146,3.7378,32410.0],["1983-05-02",3.7378,3.7378,3.6342,3.6342,93878.0],["1983-05-03",3.6342,3.69,3.5545,3.6342,62027.0],["1983-05-04",3.6342,3.682,3.6342,3.6421,31293.0],["1983-05-05",3.6421,3.674,3.6342,3.6581,58115.0],["1983-05-06",3.6501,3.6501,3.6023,3.6342,24028.0],["1983-05-09",3.6182,3.6182,3.5864,3.6023,36881.0],["1983-05-10",3.6023,3.6979,3.5704,3.6979,74320.0],["1983-05-11",3.6979,3.6979,3.6342,3.6342,20117.0],["1983-05-12",3.6342,3.6342,3.6342,3.6342,15088.0],["1983-05-13",3.6342,3.7457,3.6342,3.7457,48057.0],["1983-05-16",3.7457,3.8254,3.7298,3.8254,83261.0],["1983-05-17",3.8254,3.8892,3.8254,3.8892,83820.0],["1983-05-18",3.9051,3.953,3.9051,3.953,53086.0],["1983-05-19",3.953,3.9689,3.953,3.9689,68732.0],["1983-05-20",3.9689,3.9928,3.9689,3.9848,75997.0],["1983-05-23",3.9848,4.0008,3.9769,3.9848,26822.0],["1983-05-24",3.9848,4.0008,3.9848,3.9848,26822.0],["1983-05-25",4.0167,4.0486,4.0167,4.0486,89408.0],["1983-05-26",4.0566,4.192,4.0566,4.1761,25705.0],["1983-05-27",4.1761,4.208,4.1761,4.1761,63144.0],["1983-05-31",4.1761,4.192,4.1761,4.192,169316.0],["1983-06-01",4.1921,4.208,4.1761,4.208,224079.0],["1983-06-02",4.2239,4.3355,4.2239,4.3355,43586.0],["1983-06-03",4.3355,4.3514,4.3196,4.3355,130200.0],["1983-06-06",4.3355,4.3355,4.2239,4.2399,11176.0],["1983-06-07",4.2399,4.2399,4.208,4.208,56439.0],["1983-06-08",4.208,4.208,4.192,4.2,50851.0],["1983-06-09",4.2,4.208,4.192,4.192,73203.0],["1983-06-10",4.192,4.2,4.1841,4.2,26264.0],["1983-06-13",4.2239,4.3036,4.2239,4.2239,41351.0],["1983-06-14",4.2877,4.3036,4.2877,4.3036,55321.0],["1983-06-15",4.3036,4.3036,4.2957,4.2957,24587.0],["1983-06-16",4.2957,4.3196,4.2399,4.2399,74320.0],["1983-06-17",4.2399,4.2558,4.2399,4.2558,13970.0],["1983-06-20",4.2558,4.3036,4.2558,4.2558,116230.0],["1983-06-21",4.2558,4.2638,4.2399,4.2478,20676.0],["1983-06-22",4.2478,4.2558,4.208,4.2239,41910.0],["1983-06-23",4.2239,4.2478,4.208,4.2239,22352.0],["1983-06-24",4.2239,4.2399,4.2239,4.2239,22352.0],["1983-06-27",4.2239,4.2399,4.2239,4.2239,17323.0],["1983-06-28",4.2239,4.2558,4.2239,4.2399,63703.0],["1983-06-29",4.2399,4.2399,4.208,4.2239,17323.0],["1983-06-30",4.2399,4.2558,4.2399,4.2558,4470.0],["1983-07-01",4.2558,4.2957,4.2478,4.2797,38557.0],["1983-07-05",4.2558,4.2558,4.2239,4.2239,97790.0],["1983-07-06",4.2239,4.2399,4.208,4.208,39675.0],["1983-07-07",4.208,4.2478,4.1602,4.2399,159817.0],["1983-07-08",4.2399,4.2399,4.1761,4.1761,49733.0],["1983-07-11",4.1522,4.1522,4.0805,4.0805,37998.0],["1983-07-12",4.0884,4.1442,4.0884,4.1283,30175.0],["1983-07-13",4.1283,4.1442,4.0805,4.0805,36881.0],["1983-07-14",4.0486,4.0486,4.0247,4.0247,18440.0],["1983-07-15",4.0247,4.0486,3.9928,3.9928,35204.0],["1983-07-18",3.9928,4.0167,3.9211,3.9211,22352.0],["1983-07-19",3.9211,3.9211,3.8573,3.9051,20117.0],["1983-07-20",3.929,4.0486,3.929,4.0327,87732.0],["1983-07-21",4.0327,4.0327,4.0008,4.0008,44704.0],["1983-07-22",4.0008,4.0406,4.0008,4.0247,17323.0],["1983-07-25",4.0247,4.0247,4.0008,4.0008,32410.0],["1983-07-26",4.0008,4.0167,3.8573,3.8892,169875.0],["1983-07-27",3.8892,3.953,3.8812,3.8812,44145.0],["1983-07-28",3.8812,3.8812,3.8254,3.8254,16764.0],["1983-07-29",3.8254,3.8254,3.7936,3.7936,54204.0],["1983-08-01",3.7776,3.7776,3.6182,3.6182,17323.0],["1983-08-02",3.6182,3.6342,3.5226,3.6342,60350.0],["1983-08-03",3.6342,3.7298,3.6342,3.7298,183286.0],["1983-08-04",3.7617,3.8334,3.7617,3.7776,29616.0],["1983-08-05",3.7776,3.8095,3.7298,3.7298,186080.0],["1983-08-08",3.7298,3.7617,3.7298,3.7617,9500.0],["1983-08-09",3.7457,3.7457,3.7378,3.7378,2794.0],["1983-08-10",3.7378,3.9051,3.7378,3.9051,149758.0],["1983-08-11",3.8812,3.8812,3.8414,3.8414,101143.0],["1983-08-12",3.8414,3.8414,3.8175,3.8175,65380.0],["1983-08-15",3.8175,3.8254,3.7617,3.8254,13411.0],["1983-08-16",3.8254,3.8414,3.8095,3.8095,11735.0],["1983-08-17",3.8175,3.8653,3.8175,3.8494,45263.0],["1983-08-18",3.8334,3.8334,3.8175,3.8175,16764.0],["1983-08-19",3.8254,3.8414,3.8254,3.8254,13970.0],["1983-08-22",3.8254,3.8254,3.7936,3.8095,12294.0],["1983-08-23",3.8095,3.8254,3.8095,3.8254,56439.0],["1983-08-24",3.8334,3.8733,3.8334,3.8334,29616.0],["1983-08-25",3.8334,3.8334,3.8254,3.8254,1676.0],["1983-08-26",3.8254,3.8254,3.7298,3.7298,35763.0],["1983-08-29",3.7298,3.7697,3.7218,3.7218,7264.0],["1983-08-30",3.7059,3.7059,3.682,3.682,10058.0],["1983-08-31",3.682,3.7139,3.674,3.6979,17882.0],["1983-09-01",3.6979,3.7298,3.6979,3.6979,73203.0],["1983-09-02",3.6979,3.6979,3.674,3.682,6706.0],["1983-09-06",3.682,3.7298,3.666,3.666,16205.0],["1983-09-07",3.6661,3.6979,3.6342,3.6979,170993.0],["1983-09-08",3.6979,3.7298,3.69,3.7139,31852.0],["1983-09-09",3.7298,3.7936,3.7298,3.7298,238049.0],["1983-09-12",3.7298,3.7617,3.7298,3.7457,77673.0],["1983-09-13",3.7457,3.8334,3.7218,3.8334,44704.0],["1983-09-14",3.8334,3.8414,3.7856,3.8414,44704.0],["1983-09-15",3.8414,3.8573,3.8015,3.8175,27940.0],["1983-09-16",3.7936,3.7936,3.7537,3.7537,35763.0],["1983-09-19",3.7617,3.7776,3.7617,3.7617,12294.0],["1983-09-20",3.7617,3.7936,3.7617,3.7617,67056.0],["1983-09-21",3.7617,3.8254,3.7298,3.8254,65938.0],["1983-09-22",3.8254,3.8494,3.8254,3.8334,35204.0],["1983-09-23",3.8573,3.9211,3.8573,3.8573,37440.0],["1983-09-26",3.8573,3.8892,3.8254,3.8414,342544.0],["1983-09-27",3.8414,3.8653,3.7776,3.7776,174346.0],["1983-09-28",3.7776,3.8254,3.7776,3.8095,20676.0],["1983-09-29",3.8095,3.8254,3.8015,3.8015,153670.0],["1983-09-30",3.8015,3.8573,3.7936,3.8254,36881.0],["1983-10-03",3.8254,3.8254,3.8095,3.8095,63703.0],["1983-10-04",3.8254,3.8414,3.8254,3.8414,47498.0],["1983-10-05",3.8254,3.8254,3.7936,3.8175,12852.0],["1983-10-06",3.8175,3.8334,3.7776,3.8175,22352.0],["1983-10-07",3.8175,3.8334,3.8015,3.8015,20117.0],["1983-10-10",3.8095,3.8334,3.8095,3.8095,10058.0],["1983-10-11",3.8095,3.8334,3.7936,3.7936,27381.0],["1983-10-12",3.8095,3.8414,3.8095,3.8414,12852.0],["1983-10-13",3.8653,3.953,3.8653,3.953,417424.0],["1983-10-14",3.9848,4.0645,3.9848,3.9848,69291.0],["1983-10-17",3.9848,3.9848,3.8733,3.8733,22911.0],["1983-10-18",3.8733,3.9211,3.8653,3.8733,57556.0],["1983-10-19",3.8733,3.8972,3.8653,3.8653,14529.0],["1983-10-20",3.8653,3.8892,3.8414,3.8494,29616.0],["1983-10-21",3.8494,3.8733,3.8095,3.8573,32969.0],["1983-10-24",3.8254,3.8254,3.7457,3.7776,25705.0],["1983-10-25",3.7776,3.8175,3.7697,3.8015,21234.0],["1983-10-26",3.8095,3.8414,3.8095,3.8334,7823.0],["1983-10-27",3.8334,3.8334,3.7936,3.7936,163170.0],["1983-10-28",3.7936,3.7936,3.7218,3.7218,84379.0],["1983-10-31",3.7218,3.7457,3.682,3.6979,23470.0],["1983-11-01",3.69,3.69,3.6501,3.69,11176.0],["1983-11-02",3.7139,3.7697,3.7139,3.7617,91084.0],["1983-11-03",3.7617,3.7617,3.7298,3.7298,16764.0],["1983-11-04",3.7218,3.7218,3.6979,3.6979,15088.0],["1983-11-07",3.6979,3.7139,3.666,3.682,19558.0],["1983-11-08",3.682,3.7059,3.682,3.7059,10058.0],["1983-11-09",3.7059,3.7776,3.69,3.7457,25146.0],["1983-11-10",3.7457,3.8015,3.7457,3.8015,64821.0],["1983-11-11",3.8095,3.8414,3.8095,3.8254,102819.0],["1983-11-14",3.7936,3.7936,3.7298,3.7298,35204.0],["1983-11-15",3.7298,3.7457,3.6979,3.7378,32410.0],["1983-11-16",3.8414,3.9051,3.8414,3.9051,63144.0],["1983-11-17",3.8892,3.8892,3.8334,3.8334,21793.0],["1983-11-18",3.8254,3.8254,3.7776,3.7776,3912.0],["1983-11-21",3.8015,3.8254,3.8015,3.8015,16205.0],["1983-11-22",3.8015,3.8494,3.8015,3.8095,49174.0],["1983-11-23",3.8095,3.8414,3.8015,3.8414,6706.0],["1983-11-25",3.8414,3.8733,3.8254,3.8573,7264.0],["1983-11-28",3.8414,3.8414,3.8095,3.8095,18440.0],["1983-11-29",3.8095,3.8573,3.8095,3.8414,41351.0],["1983-11-30",3.8733,3.9051,3.8733,3.8892,14529.0],["1983-12-01",3.8892,3.929,3.8892,3.9131,26264.0],["1983-12-02",3.9211,3.937,3.9211,3.9211,7264.0],["1983-12-05",3.9211,3.953,3.9131,3.953,27381.0],["1983-12-06",3.953,3.9769,3.945,3.9769,104496.0],["1983-12-07",3.9848,4.0327,3.9848,4.0327,50292.0],["1983-12-08",4.0327,4.0486,4.0247,4.0486,13411.0],["1983-12-09",4.0486,4.0964,4.0486,4.0964,32410.0],["1983-12-12",4.0964,4.1602,4.0805,4.1602,50851.0],["1983-12-13",4.216,4.2558,4.216,4.2399,140259.0],["1983-12-14",4.2319,4.2319,4.208,4.208,66497.0],["1983-12-15",4.208,4.208,4.1442,4.1442,79350.0],["1983-12-16",4.1283,4.1283,4.0884,4.0884,6706.0],["1983-12-19",4.0805,4.0805,4.0645,4.0805,18999.0],["1983-12-20",4.0805,4.1044,4.0805,4.0805,18440.0],["1983-12-21",4.0805,4.0805,4.0645,4.0805,13970.0],["1983-12-22",4.0805,4.0884,4.0805,4.0884,5029.0],["1983-12-23",4.0884,4.1044,4.0805,4.0805,175463.0],["1983-12-27",4.0805,4.1044,4.0805,4.0884,35763.0],["1983-12-28",4.0884,4.0884,4.0805,4.0884,16205.0],["1983-12-29",4.0964,4.1363,4.0964,4.1363,13970.0],["1983-12-30",4.1363,4.1442,4.1044,4.1283,16205.0],["1984-01-03",4.1283,4.1442,4.1044,4.1442,39116.0],["1984-01-04",4.1442,4.1761,4.1124,4.1761,23470.0],["1984-01-05",4.208,4.216,4.208,4.216,17882.0],["1984-01-06",4.216,4.2399,4.216,4.2399,16764.0],["1984-01-09",4.2478,4.2717,4.2478,4.2638,31293.0],["1984-01-10",4.2558,4.2558,4.2478,4.2478,23470.0],["1984-01-11",4.2478,4.2717,4.2478,4.2717,24028.0],["1984-01-12",4.2478,4.2478,4.216,4.2399,32410.0],["1984-01-13",4.2399,4.2717,4.2319,4.2717,25705.0],["1984-01-16",4.2717,4.2877,4.2717,4.2717,55321.0],["1984-01-17",4.2717,4.2877,4.2717,4.2797,56439.0],["1984-01-18",4.2797,4.2877,4.2717,4.2797,123495.0],["1984-01-19",4.2717,4.2717,4.2717,4.2717,7264.0],["1984-01-20",4.2717,4.2877,4.2239,4.2558,83261.0],["1984-01-23",4.2239,4.2239,4.1681,4.1761,29058.0],["1984-01-24",4.1602,4.1602,4.1283,4.1283,68732.0],["1984-01-25",4.1283,4.1283,4.0964,4.1283,42469.0],["1984-01-26",4.1283,4.1283,4.1123,4.1283,36322.0],["1984-01-27",4.1283,4.1283,4.1123,4.1123,39675.0],["1984-01-30",4.1123,4.1602,4.1123,4.1123,15646.0],["1984-01-31",4.0805,4.0805,4.0486,4.0566,25705.0],["1984-02-01",4.0486,4.0486,3.9848,3.9848,159258.0],["1984-02-02",3.9848,4.0167,3.9848,4.0087,17882.0],["1984-02-03",4.0087,4.0167,3.9769,3.9928,59233.0],["1984-02-06",3.9689,3.9689,3.8414,3.8414,16764.0],["1984-02-07",3.8254,3.8254,3.7776,3.7936,39116.0],["1984-02-08",3.7936,3.8175,3.7776,3.7776,10058.0],["1984-02-09",3.7457,3.7457,3.5704,3.6023,58115.0],["1984-02-10",3.6023,3.6501,3.5864,3.6262,60909.0],["1984-02-13",3.6342,3.6581,3.6342,3.6342,10617.0],["1984-02-14",3.6182,3.6182,3.6103,3.6103,15646.0],["1984-02-15",3.6103,3.6262,3.5864,3.6023,24028.0],["1984-02-16",3.5943,3.5943,3.5784,3.5784,28499.0],["1984-02-17",3.5784,3.6023,3.5704,3.5784,60909.0],["1984-02-21",3.5784,3.5784,3.5624,3.5624,35763.0],["1984-02-22",3.5465,3.5465,3.5226,3.5385,19558.0],["1984-02-23",3.5545,3.6103,3.5545,3.6103,29616.0],["1984-02-24",3.6262,3.674,3.6262,3.6421,21793.0],["1984-02-27",3.6421,3.674,3.6421,3.674,8941.0],["1984-02-28",3.674,3.7218,3.6581,3.7059,30734.0],["1984-02-29",3.7059,3.7378,3.6979,3.7059,12294.0],["1984-03-01",3.7059,3.7218,3.6979,3.7059,15646.0],["1984-03-02",3.7059,3.7218,3.7059,3.7059,19558.0],["1984-03-05",3.7059,3.7218,3.69,3.69,41351.0],["1984-03-06",3.69,3.7139,3.69,3.6979,40792.0],["1984-03-07",3.682,3.682,3.6262,3.6262,35763.0],["1984-03-08",3.6182,3.6182,3.6023,3.6023,6147.0],["1984-03-09",3.5864,3.5864,3.5465,3.5465,19558.0],["1984-03-12",3.5465,3.5943,3.5465,3.5943,20676.0],["1984-03-13",3.5943,3.6262,3.5784,3.5864,20117.0],["1984-03-14",3.5864,3.6342,3.5864,3.6182,43028.0],["1984-03-15",3.6023,3.6023,3.5864,3.6023,17323.0],["1984-03-16",3.6262,3.6421,3.6262,3.6342,30175.0],["1984-03-19",3.6182,3.6182,3.5624,3.5704,24028.0],["1984-03-20",3.5465,3.5465,3.5146,3.5146,48616.0],["1984-03-21",3.5226,3.5465,3.5226,3.5226,18999.0],["1984-03-22",3.5226,3.5226,3.5067,3.5067,15646.0],["1984-03-23",3.4907,3.4907,3.4429,3.4668,14529.0],["1984-03-26",3.4429,3.4429,3.3393,3.3393,106731.0],["1984-03-27",3.3393,3.3951,3.3154,3.3791,144729.0],["1984-03-28",3.3791,3.411,3.3632,3.411,48616.0],["1984-03-29",3.411,3.4429,3.411,3.4429,6706.0],["1984-03-30",3.4429,3.4588,3.411,3.411,30734.0],["1984-04-02",3.411,3.427,3.411,3.427,6706.0],["1984-04-03",3.427,3.4429,3.419,3.419,16205.0],["1984-04-04",3.419,3.4349,3.3951,3.3951,53645.0],["1984-04-05",3.3871,3.3871,3.3712,3.3791,7264.0],["1984-04-06",3.3791,3.3871,3.3632,3.3632,15646.0],["1984-04-09",3.3632,3.3791,3.3473,3.3632,10617.0],["1984-04-10",3.3632,3.3951,3.3473,3.3791,8382.0],["1984-04-11",3.3791,3.411,3.3791,3.3951,7823.0],["1984-04-12",3.3951,3.411,3.3791,3.411,25146.0],["1984-04-13",3.411,3.4668,3.4031,3.4668,84379.0],["1984-04-16",3.4668,3.4907,3.4509,3.4668,65938.0],["1984-04-17",3.4827,3.5385,3.4827,3.5306,50292.0],["1984-04-18",3.5306,3.5545,3.5146,3.5545,33528.0],["1984-04-19",3.5624,3.5864,3.5624,3.5704,5029.0],["1984-04-23",3.5704,3.5864,3.5465,3.5624,6706.0],["1984-04-24",3.5624,3.5704,3.5465,3.5545,12294.0],["1984-04-25",3.5545,3.5704,3.5465,3.5704,125171.0],["1984-04-26",3.5784,3.6023,3.5784,3.6023,40234.0],["1984-04-27",3.6023,3.6501,3.5864,3.6342,16205.0],["1984-04-30",3.6421,3.6581,3.6421,3.6501,21793.0],["1984-05-01",3.6501,3.7298,3.6342,3.682,286106.0],["1984-05-02",3.682,3.7457,3.682,3.7298,34087.0],["1984-05-03",3.7298,3.7617,3.6979,3.7218,39116.0],["1984-05-04",3.7218,3.7218,3.6979,3.6979,36322.0],["1984-05-07",3.6979,3.6979,3.6501,3.6501,15088.0],["1984-05-08",3.6342,3.6342,3.6103,3.6103,6147.0],["1984-05-09",3.6103,3.7139,3.6103,3.7139,60350.0],["1984-05-10",3.7139,3.7697,3.7059,3.7697,21234.0],["1984-05-11",3.7697,3.7697,3.7139,3.7139,13970.0],["1984-05-14",3.7139,3.7139,3.6979,3.6979,89408.0],["1984-05-15",3.6979,3.7697,3.666,3.7378,42469.0],["1984-05-16",3.7298,3.7298,3.7218,3.7218,11735.0],["1984-05-17",3.7218,3.7617,3.7139,3.7139,159817.0],["1984-05-18",3.7139,3.7298,3.7139,3.7298,12294.0],["1984-05-21",3.7218,3.7218,3.682,3.682,42469.0],["1984-05-22",3.682,3.682,3.666,3.682,17323.0],["1984-05-23",3.682,3.6979,3.674,3.682,9500.0],["1984-05-24",3.682,3.682,3.6182,3.6182,179934.0],["1984-05-25",3.6182,3.674,3.6103,3.6103,70409.0],["1984-05-29",3.6103,3.6342,3.6103,3.6342,32410.0],["1984-05-30",3.6182,3.6182,3.6103,3.6103,7264.0],["1984-05-31",3.6103,3.6103,3.5864,3.5864,35763.0],["1984-06-01",3.5864,3.5864,3.5465,3.5864,77673.0],["1984-06-04",3.5784,3.5784,3.5624,3.5624,13970.0],["1984-06-05",3.5624,3.5624,3.5465,3.5465,16764.0],["1984-06-06",3.5465,3.5624,3.5465,3.5465,4470.0],["1984-06-07",3.5465,3.5545,3.5385,3.5385,39116.0],["1984-06-08",3.5385,3.5704,3.5385,3.5545,12294.0],["1984-06-11",3.5545,3.5704,3.5465,3.5545,3912.0],["1984-06-12",3.5465,3.5465,3.5385,3.5385,24028.0],["1984-06-13",3.5385,3.5385,3.4748,3.4748,43586.0],["1984-06-14",3.4748,3.4907,3.3951,3.3951,9500.0],["1984-06-15",3.3712,3.3712,3.3552,3.3552,11735.0],["1984-06-18",3.3552,3.3871,3.3393,3.3712,21793.0],["1984-06-19",3.3712,3.3791,3.3473,3.3791,7823.0],["1984-06-20",3.3632,3.3632,3.3473,3.3632,6147.0],["1984-06-21",3.3632,3.3951,3.3632,3.3951,30175.0],["1984-06-22",3.3871,3.3871,3.3632,3.3791,10058.0],["1984-06-25",3.3791,3.419,3.3632,3.403,122377.0],["1984-06-26",3.4031,3.411,3.3871,3.3871,31852.0],["1984-06-27",3.3871,3.411,3.3712,3.3712,11176.0],["1984-06-28",3.3712,3.3871,3.3712,3.3712,7264.0],["1984-06-29",3.3791,3.3791,3.3791,3.3791,5588.0],["1984-07-02",3.3791,3.419,3.3791,3.411,209550.0],["1984-07-03",3.411,3.411,3.3791,3.3951,129642.0],["1984-07-05",3.411,3.419,3.411,3.411,14529.0],["1984-07-06",3.3951,3.3951,3.3632,3.3791,25146.0],["1984-07-09",3.3791,3.419,3.3791,3.3791,101143.0],["1984-07-10",3.3791,3.3951,3.3632,3.3632,16764.0],["1984-07-11",3.3632,3.3871,3.3632,3.3791,10617.0],["1984-07-12",3.3791,3.411,3.3791,3.3951,70409.0],["1984-07-13",3.3951,3.3951,3.3951,3.3951,3353.0],["1984-07-16",3.3951,3.4429,3.3951,3.4429,46380.0],["1984-07-17",3.4429,3.4748,3.427,3.4429,36322.0],["1984-07-18",3.4429,3.4748,3.4031,3.4748,33528.0],["1984-07-19",3.4748,3.4748,3.4588,3.4588,2794.0],["1984-07-20",3.4588,3.4588,3.4429,3.4429,13411.0],["1984-07-23",3.411,3.411,3.3871,3.3871,7823.0],["1984-07-24",3.3871,3.3951,3.3791,3.3791,29616.0],["1984-07-25",3.3791,3.3951,3.3791,3.3791,29058.0],["1984-07-26",3.3791,3.3951,3.3712,3.3712,15088.0],["1984-07-27",3.3791,3.427,3.3791,3.427,10058.0],["1984-07-30",3.4031,3.4031,3.3871,3.3871,6706.0],["1984-07-31",3.3871,3.411,3.3791,3.411,77673.0],["1984-08-01",3.411,3.4429,3.3951,3.4429,25705.0],["1984-08-02",3.4429,3.4827,3.419,3.4429,226314.0],["1984-08-03",3.4429,3.4987,3.419,3.4907,118466.0],["1984-08-06",3.5226,3.6262,3.5226,3.6262,24587.0],["1984-08-07",3.6262,3.6262,3.5704,3.5864,76556.0],["1984-08-08",3.5864,3.6023,3.5465,3.5465,10058.0],["1984-08-09",3.5465,3.5784,3.5306,3.5545,25146.0],["1984-08-10",3.5864,3.6342,3.5864,3.5943,50851.0],["1984-08-13",3.5943,3.5943,3.5624,3.5784,9500.0],["1984-08-14",3.5624,3.5624,3.5306,3.5624,12294.0],["1984-08-15",3.5624,3.5784,3.5545,3.5545,16764.0],["1984-08-16",3.5624,3.6421,3.5624,3.6421,28499.0],["1984-08-17",3.6421,3.674,3.6421,3.674,25705.0],["1984-08-20",3.682,3.7059,3.682,3.7059,57556.0],["1984-08-21",3.6979,3.6979,3.6421,3.6581,29616.0],["1984-08-22",3.6581,3.682,3.6262,3.682,39116.0],["1984-08-23",3.674,3.674,3.6342,3.6421,14529.0],["1984-08-24",3.6421,3.666,3.6421,3.6501,7264.0],["1984-08-27",3.6581,3.69,3.6581,3.674,292811.0],["1984-08-28",3.674,3.674,3.6421,3.6421,10617.0],["1984-08-29",3.6342,3.6342,3.6182,3.6182,37440.0],["1984-08-30",3.6023,3.6023,3.5704,3.5704,9500.0],["1984-08-31",3.5704,3.5784,3.5624,3.5784,6147.0],["1984-09-04",3.5784,3.5943,3.5624,3.5624,15646.0],["1984-09-05",3.5704,3.5864,3.5704,3.5784,63703.0],["1984-09-06",3.6023,3.6501,3.6023,3.6501,199492.0],["1984-09-07",3.6501,3.666,3.6421,3.6501,20117.0],["1984-09-10",3.6501,3.6581,3.6182,3.6182,37440.0],["1984-09-11",3.6182,3.6342,3.6182,3.6182,16205.0],["1984-09-12",3.6182,3.6262,3.5704,3.5704,22911.0],["1984-09-13",3.5704,3.5864,3.5704,3.5864,12294.0],["1984-09-14",3.5864,3.6182,3.5864,3.6023,43028.0],["1984-09-17",3.5864,3.5864,3.4509,3.4509,181051.0],["1984-09-18",3.4509,3.4987,3.4509,3.4827,320192.0],["1984-09-19",3.4827,3.5385,3.4748,3.5067,57556.0],["1984-09-20",3.5067,3.5306,3.4827,3.5306,36881.0],["1984-09-21",3.5146,3.5146,3.4987,3.4987,6147.0],["1984-09-24",3.4987,3.5545,3.4907,3.5545,35763.0],["1984-09-25",3.5385,3.5385,3.5226,3.5226,7264.0],["1984-09-26",3.5226,3.5226,3.5226,3.5226,10058.0],["1984-09-27",3.5306,3.5784,3.5306,3.5784,83820.0],["1984-09-28",3.5704,3.5704,3.5704,3.5704,4470.0],["1984-10-01",3.5704,3.5704,3.5465,3.5624,11735.0],["1984-10-02",3.5545,3.5545,3.5385,3.5465,4470.0],["1984-10-03",3.5385,3.5385,3.5146,3.5146,20117.0],["1984-10-04",3.5146,3.5306,3.4907,3.5306,80467.0],["1984-10-05",3.5306,3.5385,3.5067,3.5226,11176.0],["1984-10-08",3.5306,3.5306,3.5306,3.5306,1676.0],["1984-10-09",3.5306,3.5545,3.5306,3.5465,10058.0],["1984-10-10",3.5306,3.5306,3.5306,3.5306,8941.0],["1984-10-11",3.5226,3.5226,3.4987,3.4987,20676.0],["1984-10-12",3.5067,3.5385,3.5067,3.5226,65380.0],["1984-10-15",3.5226,3.5226,3.5067,3.5146,64262.0],["1984-10-16",3.5146,3.5465,3.4907,3.5465,25146.0],["1984-10-17",3.5624,3.5704,3.5624,3.5624,64821.0],["1984-10-18",3.5465,3.5465,3.5385,3.5385,11176.0],["1984-10-19",3.5465,3.6103,3.5465,3.5864,156464.0],["1984-10-22",3.5864,3.6023,3.5624,3.5624,14529.0],["1984-10-23",3.5624,3.5943,3.5545,3.5943,594563.0],["1984-10-24",3.5943,3.5943,3.5624,3.5704,9500.0],["1984-10-25",3.5704,3.5784,3.5385,3.5465,48616.0],["1984-10-26",3.5465,3.5545,3.5067,3.5067,569976.0],["1984-10-29",3.4987,3.4987,3.4668,3.4987,12294.0],["1984-10-30",3.4987,3.5067,3.4907,3.5067,268783.0],["1984-10-31",3.5067,3.5226,3.4907,3.4907,296723.0],["1984-11-01",3.4987,3.5385,3.4987,3.5146,11176.0],["1984-11-02",3.5385,3.5624,3.5385,3.5624,65938.0],["1984-11-05",3.5624,3.5943,3.5385,3.5784,95555.0],["1984-11-06",3.5784,3.6342,3.5784,3.6342,76556.0],["1984-11-07",3.6342,3.6581,3.6182,3.6182,60350.0],["1984-11-08",3.6182,3.6421,3.6023,3.6421,28499.0],["1984-11-09",3.6421,3.6421,3.6421,3.6421,0.0],["1984-11-12",3.6023,3.6023,3.5943,3.6023,6706.0],["1984-11-13",3.6023,3.6023,3.5545,3.5545,267665.0],["1984-11-14",3.5306,3.5306,3.4907,3.5226,27940.0],["1984-11-15",3.5385,3.5545,3.5385,3.5545,4470.0],["1984-11-16",3.5545,3.5704,3.5545,3.5545,174346.0],["1984-11-19",3.5545,3.5545,3.5067,3.5067,77114.0],["1984-11-20",3.5067,3.5067,3.4907,3.5067,15088.0],["1984-11-21",3.4907,3.4907,3.4748,3.4907,298399.0],["1984-11-23",3.4907,3.5306,3.4907,3.4907,64821.0],["1984-11-26",3.4748,3.4748,3.4349,3.4349,186639.0],["1984-11-27",3.4429,3.4509,3.4429,3.4429,113995.0],["1984-11-28",3.4429,3.4429,3.419,3.419,8941.0],["1984-11-29",3.427,3.4429,3.427,3.427,23470.0],["1984-11-30",3.4031,3.4031,3.3632,3.3712,86055.0],["1984-12-03",3.3712,3.3712,3.2994,3.3154,16764.0],["1984-12-04",3.2994,3.2994,3.2516,3.2994,52527.0],["1984-12-05",3.2755,3.2755,3.2197,3.2197,81026.0],["1984-12-06",3.2197,3.2596,3.2197,3.2596,35763.0],["1984-12-07",3.2596,3.2596,3.2357,3.2357,155346.0],["1984-12-10",3.2357,3.2516,3.2197,3.2277,6706.0],["1984-12-11",3.2197,3.2197,3.1958,3.1958,339192.0],["1984-12-12",3.1879,3.1879,3.1719,3.1879,55880.0],["1984-12-13",3.1879,3.1879,3.1401,3.156,16764.0],["1984-12-14",3.156,3.2038,3.148,3.2038,41910.0],["1984-12-17",3.2038,3.2197,3.2038,3.2197,322986.0],["1984-12-18",3.2197,3.2676,3.2118,3.2676,572211.0],["1984-12-19",3.2755,3.3552,3.2755,3.3154,59792.0],["1984-12-20",3.3154,3.3234,3.2835,3.3154,36881.0],["1984-12-21",3.3074,3.3074,3.2835,3.2835,30175.0],["1984-12-24",3.2915,3.3154,3.2915,3.2915,17882.0],["1984-12-26",3.2915,3.3234,3.2915,3.2915,38557.0],["1984-12-27",3.2915,3.3074,3.2197,3.2197,29616.0],["1984-12-28",3.2357,3.2676,3.2357,3.2437,16764.0],["1984-12-31",3.2437,3.3154,3.2357,3.3154,87732.0],["1985-01-02",3.3154,3.3473,3.3154,3.3154,59792.0],["1985-01-03",3.3074,3.3074,3.2676,3.2755,27381.0],["1985-01-04",3.2516,3.2516,3.2197,3.2197,70409.0],["1985-01-07",3.2197,3.2676,3.1958,3.2437,34646.0],["1985-01-08",3.2277,3.2277,3.1719,3.1719,70409.0],["1985-01-09",3.1241,3.1241,3.0285,3.0285,147523.0],["1985-01-10",3.0285,3.0285,3.0046,3.0205,99466.0],["1985-01-11",3.0285,3.0843,3.0285,3.0843,103937.0],["1985-01-14",3.0843,3.156,3.0604,3.148,46380.0],["1985-01-15",3.164,3.2197,3.164,3.2118,162052.0],["1985-01-16",3.2038,3.2038,3.148,3.156,55321.0],["1985-01-17",3.156,3.156,3.1401,3.156,107290.0],["1985-01-18",3.156,3.1719,3.0604,3.1002,851052.0],["1985-01-21",3.0843,3.0843,3.0604,3.0843,125171.0],["1985-01-22",3.0843,3.1321,3.0683,3.0843,250901.0],["1985-01-23",3.0843,3.0843,3.0285,3.0843,247548.0],["1985-01-24",3.0843,3.1879,3.0604,3.156,269342.0],["1985-01-25",3.156,3.1799,3.1321,3.156,65938.0],["1985-01-28",3.156,3.1799,3.1401,3.148,69291.0],["1985-01-29",3.148,3.156,3.1241,3.1401,37440.0],["1985-01-30",3.156,3.1879,3.156,3.1799,88849.0],["1985-01-31",3.1799,3.1958,3.1401,3.1719,170993.0],["1985-02-01",3.1719,3.1879,3.148,3.1719,198933.0],["1985-02-04",3.1719,3.1879,3.1719,3.1879,37440.0],["1985-02-05",3.1879,3.1958,3.164,3.1799,111760.0],["1985-02-06",3.1799,3.1799,3.1401,3.164,74320.0],["1985-02-07",3.164,3.1719,3.1401,3.1719,78791.0],["1985-02-08",3.1719,3.1958,3.156,3.1799,236931.0],["1985-02-11",3.1799,3.1799,3.1401,3.1401,18440.0],["1985-02-12",3.14,3.1879,3.14,3.1879,91643.0],["1985-02-13",3.1879,3.1879,3.1719,3.1879,81026.0],["1985-02-14",3.1879,3.2516,3.164,3.2357,231902.0],["1985-02-15",3.2357,3.2516,3.2357,3.2357,96672.0],["1985-02-19",3.2357,3.2755,3.2357,3.2516,68732.0],["1985-02-20",3.2357,3.2357,3.2197,3.2277,46380.0],["1985-02-21",3.2118,3.2118,3.1719,3.2118,134112.0],["1985-02-22",3.2118,3.2118,3.1958,3.2038,8941.0],["1985-02-25",3.2038,3.2437,3.2038,3.2197,82144.0],["1985-02-26",3.2197,3.2197,3.1958,3.1958,12852.0],["1985-02-27",3.1958,3.2118,3.1958,3.1958,10617.0],["1985-02-28",3.2038,3.2676,3.2038,3.2277,118466.0],["1985-03-01",3.2277,3.2357,3.1879,3.2357,279400.0],["1985-03-04",3.2277,3.2277,3.1719,3.2038,100025.0],["1985-03-05",3.2038,3.2038,3.1719,3.1879,100025.0],["1985-03-06",3.1879,3.1958,3.1799,3.1879,113995.0],["1985-03-07",3.1879,3.1958,3.1799,3.1799,122936.0],["1985-03-08",3.1799,3.1879,3.1719,3.1799,8382.0],["1985-03-11",3.1879,3.2437,3.1879,3.2038,87173.0],["1985-03-12",3.2038,3.2516,3.1799,3.1799,243078.0],["1985-03-13",3.1879,3.2437,3.1879,3.2038,90526.0],["1985-03-14",3.2038,3.2197,3.1799,3.2197,44145.0],["1985-03-15",3.2197,3.2277,3.1879,3.1879,18999.0],["1985-03-18",3.1879,3.1879,3.1719,3.1799,24028.0],["1985-03-19",3.1799,3.2197,3.1719,3.1799,91643.0],["1985-03-20",3.1879,3.2118,3.1879,3.2038,49174.0],["1985-03-21",3.2038,3.2437,3.2038,3.2038,113995.0],["1985-03-22",3.2038,3.2197,3.1879,3.2038,84379.0],["1985-03-25",3.2038,3.2197,3.2038,3.2038,16764.0],["1985-03-26",3.2038,3.2197,3.2038,3.2038,76556.0],["1985-03-27",3.2118,3.3074,3.2118,3.2676,49174.0],["1985-03-28",3.2676,3.2994,3.2357,3.2357,17882.0],["1985-03-29",3.2357,3.2835,3.2118,3.2835,149758.0],["1985-04-01",3.2835,3.3154,3.2835,3.2835,32969.0],["1985-04-02",3.2835,3.3074,3.2835,3.2835,40792.0],["1985-04-03",3.2835,3.2994,3.2516,3.2516,23470.0],["1985-04-04",3.2516,3.2516,3.2277,3.2357,21234.0],["1985-04-08",3.2357,3.2357,3.2038,3.2038,79908.0],["1985-04-09",3.2038,3.2038,3.1879,3.2038,345897.0],["1985-04-10",3.2038,3.2197,3.1879,3.2038,89967.0],["1985-04-11",3.2038,3.2197,3.2038,3.2118,66497.0],["1985-04-12",3.2118,3.2118,3.1879,3.2038,87173.0],["1985-04-15",3.2038,3.2277,3.2038,3.2277,57556.0],["1985-04-16",3.2277,3.2437,3.1958,3.2038,206756.0],["1985-04-17",3.2038,3.2357,3.2038,3.2197,17882.0],["1985-04-18",3.2197,3.2277,3.2038,3.2197,68174.0],["1985-04-19",3.2118,3.2118,3.1879,3.1879,59792.0],["1985-04-22",3.1879,3.1879,3.1799,3.1879,8382.0],["1985-04-23",3.1879,3.2357,3.1879,3.2357,54204.0],["1985-04-24",3.2197,3.2197,3.1958,3.2197,8382.0],["1985-04-25",3.2197,3.2197,3.1879,3.1879,81026.0],["1985-04-26",3.1879,3.2038,3.1719,3.1958,58115.0],["1985-04-29",3.1879,3.1879,3.1879,3.1879,2235.0],["1985-04-30",3.1879,3.1958,3.1879,3.1879,36322.0],["1985-05-01",3.1879,3.2197,3.1879,3.2038,121260.0],["1985-05-02",3.1879,3.1879,3.1799,3.1879,86614.0],["1985-05-03",3.1879,3.2118,3.1879,3.1879,24587.0],["1985-05-06",3.1879,3.2038,3.1879,3.2038,17882.0],["1985-05-07",3.2038,3.2277,3.1879,3.2277,30175.0],["1985-05-08",3.2277,3.2277,3.1958,3.1958,32969.0],["1985-05-09",3.1879,3.1879,3.1879,3.1879,10617.0],["1985-05-10",3.2038,3.2118,3.2038,3.2038,74879.0],["1985-05-13",3.2038,3.2197,3.1958,3.2038,53086.0],["1985-05-14",3.2038,3.2118,3.1958,3.1958,25705.0],["1985-05-15",3.1958,3.2118,3.1958,3.1958,37440.0],["1985-05-16",3.1958,3.2118,3.1958,3.2118,17323.0],["1985-05-17",3.2118,3.2118,3.1879,3.2118,29616.0],["1985-05-20",3.2118,3.2118,3.1799,3.1958,27940.0],["1985-05-21",3.1958,3.2118,3.1958,3.2038,34646.0],["1985-05-22",3.2038,3.2118,3.148,3.148,127406.0],["1985-05-23",3.148,3.1719,3.1401,3.164,28499.0],["1985-05-24",3.164,3.1719,3.1401,3.164,32410.0],["1985-05-28",3.164,3.1719,3.156,3.1719,69291.0],["1985-05-29",3.1719,3.1799,3.148,3.156,13970.0],["1985-05-30",3.148,3.148,3.1241,3.1401,85496.0],["1985-05-31",3.1401,3.1719,3.1241,3.148,40234.0],["1985-06-03",3.148,3.156,3.0763,3.1401,184963.0],["1985-06-04",3.1401,3.1879,3.1401,3.156,44704.0],["1985-06-05",3.156,3.1879,3.156,3.1879,31852.0],["1985-06-06",3.1879,3.1879,3.164,3.164,16764.0],["1985-06-07",3.148,3.148,3.1241,3.1241,14529.0],["1985-06-10",3.1241,3.14,3.0922,3.0922,164287.0],["1985-06-11",3.0922,3.1401,3.0843,3.0843,205080.0],["1985-06-12",3.0683,3.0683,3.0444,3.0604,42469.0],["1985-06-13",3.0444,3.0444,2.9966,3.0125,53086.0],["1985-06-14",3.0205,3.0604,3.0205,3.0444,59792.0],["1985-06-17",3.0444,3.0763,3.0444,3.0683,12852.0],["1985-06-18",3.0683,3.1161,3.0524,3.0524,32410.0],["1985-06-19",3.0524,3.0683,3.0285,3.0444,245872.0],["1985-06-20",3.0205,3.0205,2.9966,2.9966,14529.0],["1985-06-21",2.9966,3.0205,2.9647,2.9886,120701.0],["1985-06-24",2.9886,2.9886,2.9328,2.9647,118466.0],["1985-06-25",2.9807,3.0364,2.9807,3.0205,98908.0],["1985-06-26",3.0046,3.0046,2.9966,2.9966,58674.0],["1985-06-27",2.9966,3.0125,2.9647,3.0046,154788.0],["1985-06-28",3.0046,3.0364,2.9966,3.0205,127406.0],["1985-07-01",2.9966,3.156,2.9966,3.156,75438.0],["1985-07-02",3.156,3.156,3.1241,3.1321,217932.0],["1985-07-03",3.1321,3.1321,3.0922,3.1002,73762.0],["1985-07-05",3.0763,3.0763,3.0444,3.0604,44145.0],["1985-07-08",3.0604,3.0922,3.0604,3.0922,12294.0],["1985-07-09",3.0922,3.1082,3.0843,3.1082,72085.0],["1985-07-10",3.1082,3.1241,3.1082,3.1241,32410.0],["1985-07-11",3.1241,3.148,3.1082,3.148,60350.0],["1985-07-12",3.148,3.148,3.1241,3.1241,8941.0],["1985-07-15",3.1241,3.1241,3.0683,3.1002,146964.0],["1985-07-16",3.1002,3.1082,3.0604,3.0922,129642.0],["1985-07-17",3.1082,3.1799,3.1082,3.1799,32969.0],["1985-07-18",3.1799,3.2197,3.1719,3.2118,63703.0],["1985-07-19",3.2118,3.2596,3.1958,3.2596,53086.0],["1985-07-22",3.2755,3.3473,3.2755,3.3473,172669.0],["1985-07-23",3.3473,3.3791,3.3313,3.3393,132436.0],["1985-07-24",3.3234,3.3234,3.2835,3.2994,13970.0],["1985-07-25",3.2755,3.2755,3.2516,3.2596,13970.0],["1985-07-26",3.2596,3.2676,3.164,3.1799,55880.0],["1985-07-29",3.1799,3.2118,3.1799,3.2038,56439.0],["1985-07-30",3.2038,3.2277,3.1719,3.2118,86614.0],["1985-07-31",3.2118,3.2437,3.2118,3.2437,46939.0],["1985-08-01",3.2437,3.3393,3.2197,3.3313,163728.0],["1985-08-02",3.3234,3.3234,3.2994,3.2994,34087.0],["1985-08-05",3.2835,3.2835,3.2437,3.2596,118466.0],["1985-08-06",3.2596,3.3393,3.2277,3.2277,171552.0],["1985-08-07",3.2277,3.2755,3.2197,3.2755,171552.0],["1985-08-08",3.2755,3.2755,3.2357,3.2437,146964.0],["1985-08-09",3.2437,3.2437,3.2038,3.2038,43586.0],["1985-08-12",3.2038,3.2197,3.1799,3.2038,96672.0],["1985-08-13",3.2038,3.2038,3.148,3.148,24028.0],["1985-08-14",3.1689,3.1689,3.1448,3.1528,32969.0],["1985-08-15",3.1528,3.1689,3.1448,3.1689,26264.0],["1985-08-16",3.1689,3.177,3.1448,3.1448,17882.0],["1985-08-19",3.1448,3.1528,3.1448,3.1448,26822.0],["1985-08-20",3.1528,3.2091,3.1528,3.2091,68174.0],["1985-08-21",3.2091,3.2091,3.177,3.1931,12294.0],["1985-08-22",3.1931,3.2091,3.177,3.185,55880.0],["1985-08-23",3.177,3.177,3.1609,3.177,7823.0],["1985-08-26",3.177,3.177,3.1368,3.1689,23470.0],["1985-08-27",3.1689,3.177,3.1448,3.1448,12852.0],["1985-08-28",3.1448,3.1448,3.1368,3.1368,22352.0],["1985-08-29",3.1609,3.185,3.1609,3.185,18999.0],["1985-08-30",3.1689,3.1689,3.1528,3.1609,15088.0],["1985-09-03",3.1609,3.1689,3.1528,3.1689,58674.0],["1985-09-04",3.1689,3.185,3.1609,3.1689,36322.0],["1985-09-05",3.1689,3.1689,3.1528,3.1528,129642.0],["1985-09-06",3.1528,3.1689,3.1528,3.1609,41351.0],["1985-09-09",3.1609,3.1609,3.1448,3.1528,9500.0],["1985-09-10",3.1528,3.1609,3.1528,3.1528,31293.0],["1985-09-11",3.1528,3.1609,3.1448,3.1448,45263.0],["1985-09-12",3.1448,3.1528,3.1368,3.1368,72085.0],["1985-09-13",3.1368,3.1448,3.1126,3.1207,53086.0],["1985-09-16",3.1207,3.1207,3.1046,3.1046,61468.0],["1985-09-17",3.1046,3.1287,3.0885,3.1287,59792.0],["1985-09-18",3.1287,3.1287,3.0805,3.0805,44145.0],["1985-09-19",3.0885,3.1207,3.0885,3.1207,8941.0],["1985-09-20",3.1046,3.1046,3.0724,3.0724,113436.0],["1985-09-23",3.0724,3.1126,3.0563,3.0563,230226.0],["1985-09-24",3.0563,3.0563,3.0322,3.0563,6147.0],["1985-09-25",3.0563,3.1046,3.0563,3.0724,31852.0],["1985-09-26",3.0724,3.0885,3.0724,3.0724,5029.0],["1985-09-30",3.0724,3.0805,3.0,3.0322,126289.0],["1985-10-01",3.0242,3.0483,3.0242,3.0402,81026.0],["1985-10-02",3.0402,3.0885,3.0322,3.0402,31852.0],["1985-10-03",3.0402,3.0402,3.0161,3.0161,325780.0],["1985-10-04",3.0161,3.0402,3.0,3.0402,36322.0],["1985-10-07",3.0402,3.0483,2.992,2.992,90526.0],["1985-10-08",2.992,2.992,2.9759,2.9759,19558.0],["1985-10-09",2.9759,2.9759,2.9598,2.9598,96672.0],["1985-10-10",2.9518,2.9518,2.9116,2.9276,62027.0],["1985-10-11",2.9276,2.9276,2.9116,2.9276,26822.0],["1985-10-14",2.9276,2.9518,2.9196,2.9276,14529.0],["1985-10-15",2.9276,2.9679,2.9276,2.9357,44145.0],["1985-10-16",2.9357,2.9679,2.9196,2.9518,17882.0],["1985-10-17",2.9518,2.9679,2.9196,2.9196,48057.0],["1985-10-18",2.9196,2.9598,2.9196,2.9518,54204.0],["1985-10-21",2.9518,2.9518,2.9035,2.9196,31293.0],["1985-10-22",2.9196,2.9437,2.9196,2.9437,59792.0],["1985-10-23",2.9437,2.9437,2.9276,2.9437,35204.0],["1985-10-24",2.9437,2.9437,2.9116,2.9196,11735.0],["1985-10-25",2.9035,2.9035,2.8874,2.8874,34646.0],["1985-10-28",2.8874,2.8874,2.799,2.8231,135788.0],["1985-10-29",2.8231,2.8311,2.7748,2.7748,229108.0],["1985-10-30",2.7748,2.7829,2.6864,2.7266,87732.0],["1985-10-31",2.7266,2.7427,2.7024,2.7427,102819.0],["1985-11-01",2.7427,2.7507,2.7266,2.7427,39116.0],["1985-11-04",2.7427,2.7507,2.7185,2.7185,101143.0],["1985-11-05",2.7185,2.7346,2.6864,2.6944,111201.0],["1985-11-06",2.6944,2.7105,2.6622,2.6864,379984.0],["1985-11-07",2.6864,2.7024,2.6783,2.7024,72644.0],["1985-11-08",2.7024,2.7024,2.6864,2.6944,67056.0],["1985-11-11",2.6944,2.7024,2.6944,2.7024,169875.0],["1985-11-12",2.7024,2.7024,2.6783,2.6864,188874.0],["1985-11-13",2.6864,2.7024,2.6864,2.6944,69291.0],["1985-11-14",2.7155,2.7155,2.6911,2.7074,105613.0],["1985-11-15",2.7074,2.7724,2.7074,2.7724,83261.0],["1985-11-18",2.7968,2.9351,2.7968,2.9107,163170.0],["1985-11-19",2.9107,2.9188,2.8863,2.9025,256489.0],["1985-11-20",2.9025,2.9188,2.8863,2.9025,56998.0],["1985-11-21",2.9025,2.9188,2.8944,2.9188,45822.0],["1985-11-22",2.9188,2.9188,2.87,2.87,159817.0],["1985-11-25",2.8619,2.8619,2.7887,2.8456,108966.0],["1985-11-26",2.8456,2.87,2.8294,2.8619,39116.0],["1985-11-27",2.8619,2.9594,2.8619,2.8781,131877.0],["1985-11-29",2.8863,2.9269,2.8863,2.8944,53086.0],["1985-12-02",2.8619,2.8619,2.8538,2.8619,64262.0],["1985-12-03",2.8619,2.8619,2.8456,2.8538,35763.0],["1985-12-04",2.8538,2.9107,2.8294,2.9107,909726.0],["1985-12-05",2.8944,2.8944,2.8212,2.8212,105054.0],["1985-12-06",2.8212,2.8619,2.805,2.8294,58115.0],["1985-12-09",2.8294,2.8375,2.7968,2.7968,97790.0],["1985-12-10",2.7968,2.8131,2.7643,2.8131,77114.0],["1985-12-11",2.8131,2.87,2.7887,2.8538,108407.0],["1985-12-12",2.8294,2.8294,2.7237,2.7968,264312.0],["1985-12-13",2.7968,2.8456,2.7806,2.8456,204521.0],["1985-12-16",2.8456,2.9269,2.8212,2.9025,172669.0],["1985-12-17",2.8944,2.8944,2.805,2.805,49733.0],["1985-12-18",2.8131,2.8456,2.8131,2.8131,83820.0],["1985-12-19",2.8131,2.8619,2.805,2.8294,121260.0],["1985-12-20",2.8294,2.8294,2.7481,2.7481,215138.0],["1985-12-23",2.7481,2.7887,2.7481,2.7724,84379.0],["1985-12-24",2.7724,2.8131,2.7724,2.7887,89967.0],["1985-12-26",2.7887,2.8456,2.7887,2.8131,29616.0],["1985-12-27",2.8131,2.8538,2.8131,2.8538,48057.0],["1985-12-30",2.8538,2.9025,2.8538,2.8863,45263.0],["1985-12-31",2.8863,2.9269,2.8781,2.9269,110084.0],["1986-01-02",2.9269,2.9351,2.9025,2.9269,28499.0],["1986-01-03",2.9269,2.9432,2.9025,2.9432,41351.0],["1986-01-06",2.9432,2.9676,2.87,2.87,41910.0],["1986-01-07",2.87,2.9107,2.87,2.9107,189433.0],["1986-01-08",2.8944,2.8944,2.87,2.87,51410.0],["1986-01-09",2.87,2.87,2.8294,2.8456,49733.0],["1986-01-10",2.8456,2.87,2.8212,2.8294,248666.0],["1986-01-13",2.8375,2.8538,2.8375,2.8375,38557.0],["1986-01-14",2.8375,2.8375,2.8294,2.8294,67615.0],["1986-01-15",2.8538,2.8781,2.8538,2.87,83261.0],["1986-01-16",2.8619,2.8619,2.8456,2.8538,94437.0],["1986-01-17",2.8538,2.8781,2.8538,2.8538,24028.0],["1986-01-20",2.8538,2.8619,2.8538,2.8619,37998.0],["1986-01-21",2.8619,2.8863,2.8538,2.87,44704.0],["1986-01-22",2.87,2.9025,2.87,2.8781,56998.0],["1986-01-23",2.8781,2.8863,2.87,2.87,129642.0],["1986-01-24",2.87,2.8863,2.87,2.8863,163728.0],["1986-01-27",2.8863,2.8944,2.87,2.87,24028.0],["1986-01-28",2.87,2.8781,2.8538,2.8781,26264.0],["1986-01-29",2.8781,2.9188,2.8781,2.8781,88290.0],["1986-01-30",2.8781,2.9188,2.8781,2.8781,322428.0],["1986-01-31",2.8781,2.9594,2.8781,2.8781,100584.0],["1986-02-03",2.8781,2.9188,2.87,2.9188,97790.0],["1986-02-04",2.9188,2.9269,2.8863,2.9107,20676.0],["1986-02-05",2.8863,2.8863,2.805,2.8212,166522.0],["1986-02-06",2.8131,2.8131,2.7318,2.7724,262077.0],["1986-02-07",2.7724,2.8375,2.7481,2.8375,42469.0],["1986-02-10",2.8375,2.8619,2.7968,2.7968,68174.0],["1986-02-11",2.7968,2.7968,2.7237,2.7318,246990.0],["1986-02-12",2.7237,2.7237,2.6911,2.7237,156464.0],["1986-02-13",2.74,2.7482,2.7155,2.7237,102260.0],["1986-02-14",2.7237,2.7646,2.7237,2.7564,93878.0],["1986-02-18",2.7564,2.7973,2.7482,2.7973,125171.0],["1986-02-19",2.7973,2.7973,2.7646,2.7646,81585.0],["1986-02-20",2.7646,2.7727,2.7482,2.7727,122936.0],["1986-02-21",2.7727,2.8055,2.7646,2.8055,41351.0],["1986-02-24",2.8055,2.8055,2.7891,2.7891,84379.0],["1986-02-25",2.8136,2.8709,2.8136,2.8709,83820.0],["1986-02-26",2.8791,3.0263,2.8791,2.9609,89967.0],["1986-02-27",2.9609,2.9609,2.92,2.9527,61468.0],["1986-02-28",2.92,2.92,2.8791,2.8954,72085.0],["1986-03-03",2.8954,2.8954,2.8627,2.8873,246990.0],["1986-03-04",2.8873,2.9609,2.8873,2.8954,244754.0],["1986-03-05",2.8954,2.9363,2.8872,2.92,79350.0],["1986-03-06",2.9527,3.2062,2.9527,3.1899,119024.0],["1986-03-07",3.1899,3.2717,3.1817,3.2717,154229.0],["1986-03-10",3.2717,3.3698,3.2717,3.2717,181610.0],["1986-03-11",3.2717,3.3207,3.2471,3.3207,72644.0],["1986-03-12",3.3207,3.3371,3.288,3.3371,136347.0],["1986-03-13",3.3371,3.3698,3.2799,3.3535,63144.0],["1986-03-14",3.3535,3.468,3.3289,3.468,142494.0],["1986-03-17",3.4598,3.4598,3.2553,3.2635,151435.0],["1986-03-18",3.2635,3.288,3.239,3.288,70968.0],["1986-03-19",3.2799,3.2799,3.2635,3.2799,91643.0],["1986-03-20",3.2798,3.3126,3.2717,3.288,80467.0],["1986-03-21",3.288,3.3371,3.2717,3.3371,226314.0],["1986-03-24",3.3371,3.4353,3.3044,3.4189,138024.0],["1986-03-25",3.4189,3.4843,3.4189,3.4516,156464.0],["1986-03-26",3.4516,3.468,3.4025,3.4189,79350.0],["1986-03-27",3.4189,3.4925,3.3698,3.3698,58115.0],["1986-03-31",3.3371,3.3371,3.2717,3.3044,121818.0],["1986-04-01",3.3044,3.3371,3.2553,3.2553,234137.0],["1986-04-02",3.2553,3.2553,3.2471,3.2471,27940.0],["1986-04-03",3.2471,3.2799,3.239,3.239,60350.0],["1986-04-04",3.239,3.2553,3.2226,3.2226,174346.0],["1986-04-07",3.2226,3.239,3.2062,3.239,51410.0],["1986-04-08",3.239,3.3207,3.2308,3.3044,31293.0],["1986-04-09",3.3044,3.4025,3.288,3.2962,64262.0],["1986-04-10",3.2962,3.3126,3.2799,3.2799,31293.0],["1986-04-11",3.2798,3.3044,3.2717,3.288,39675.0],["1986-04-14",3.2799,3.2799,3.2635,3.2635,38557.0],["1986-04-15",3.2635,3.2635,3.2062,3.2062,54762.0],["1986-04-16",3.2062,3.2308,3.1735,3.2308,214020.0],["1986-04-17",3.2308,3.2308,3.2062,3.2308,34646.0],["1986-04-18",3.2308,3.2308,3.2062,3.2308,17882.0],["1986-04-21",3.2308,3.2471,3.2144,3.2308,74879.0],["1986-04-22",3.2308,3.2635,3.2308,3.239,187757.0],["1986-04-23",3.239,3.239,3.2308,3.2308,84379.0],["1986-04-24",3.2308,3.2553,3.2226,3.239,84379.0],["1986-04-25",3.239,3.2635,3.2226,3.2226,40792.0],["1986-04-28",3.2308,3.2717,3.2308,3.239,63144.0],["1986-04-29",3.2308,3.2635,3.2308,3.2308,34087.0],["1986-04-30",3.2308,3.2553,3.2226,3.2226,78232.0],["1986-05-01",3.2226,3.2226,3.1408,3.1653,461569.0],["1986-05-02",3.149,3.149,3.1163,3.1408,121260.0],["1986-05-05",3.1408,3.1981,3.1408,3.149,44145.0],["1986-05-06",3.149,3.1572,3.149,3.1572,25705.0],["1986-05-07",3.1572,3.1735,3.1244,3.1572,41910.0],["1986-05-08",3.1572,3.1817,3.149,3.149,51410.0],["1986-05-09",3.149,3.1653,3.1326,3.1653,29058.0],["1986-05-12",3.1653,3.1899,3.1326,3.1326,41351.0],["1986-05-13",3.1326,3.1653,3.1244,3.1408,49174.0],["1986-05-14",3.1572,3.1819,3.1244,3.1572,86614.0],["1986-05-15",3.1572,3.1572,3.149,3.149,82702.0],["1986-05-16",3.149,3.1572,3.1326,3.1572,292252.0],["1986-05-19",3.149,3.149,3.1408,3.149,18999.0],["1986-05-20",3.149,3.149,3.1326,3.1326,22352.0],["1986-05-21",3.1326,3.149,3.1326,3.1326,44145.0],["1986-05-22",3.1326,3.1901,3.1326,3.1901,81026.0],["1986-05-23",3.1901,3.2066,3.149,3.149,13970.0],["1986-05-27",3.149,3.1901,3.1326,3.1901,51968.0],["1986-05-28",3.1901,3.2312,3.1655,3.1655,66497.0],["1986-05-29",3.1737,3.3217,3.1737,3.3052,92761.0],["1986-05-30",3.3052,3.4368,3.3052,3.4204,319634.0],["1986-06-02",3.4204,3.4779,3.3875,3.3875,143053.0],["1986-06-03",3.3875,3.4368,3.3875,3.3957,17882.0],["1986-06-04",3.3957,3.4286,3.3792,3.3957,61468.0],["1986-06-05",3.3957,3.445,3.3957,3.4039,33528.0],["1986-06-06",3.4039,3.4039,3.3875,3.3875,17323.0],["1986-06-09",3.3875,3.3875,3.2724,3.297,78232.0],["1986-06-10",3.297,3.3052,3.2641,3.2724,46380.0],["1986-06-11",3.2477,3.2477,3.223,3.223,61468.0],["1986-06-12",3.223,3.2312,3.2148,3.223,21234.0],["1986-06-13",3.223,3.2641,3.223,3.2559,35763.0],["1986-06-16",3.2559,3.2724,3.2312,3.2312,73203.0],["1986-06-17",3.2312,3.2559,3.223,3.2312,25146.0],["1986-06-18",3.223,3.223,3.2066,3.223,60909.0],["1986-06-19",3.2148,3.2148,3.1901,3.1901,73762.0],["1986-06-20",3.1901,3.1984,3.1572,3.1984,119024.0],["1986-06-23",3.1984,3.2066,3.1819,3.1901,29058.0],["1986-06-24",3.1901,3.2148,3.1655,3.2148,30175.0],["1986-06-25",3.2066,3.2066,3.1819,3.2066,12852.0],["1986-06-26",3.2066,3.2066,3.1572,3.1984,62027.0],["1986-06-27",3.1984,3.2066,3.1737,3.1984,17323.0],["1986-06-30",3.1984,3.223,3.1901,3.1984,34087.0],["1986-07-01",3.1984,3.1984,3.1737,3.1819,54762.0],["1986-07-02",3.149,3.149,3.0668,3.0915,37998.0],["1986-07-03",3.0915,3.1079,3.0832,3.0832,26264.0],["1986-07-07",3.0668,3.0668,3.0093,3.0257,31293.0],["1986-07-08",3.0257,3.0832,2.9599,3.0832,50292.0],["1986-07-09",3.0586,3.0668,3.0257,3.0257,32969.0],["1986-07-10",3.0257,3.0257,2.8777,2.9928,109525.0],["1986-07-11",2.9764,2.9764,2.9435,2.9764,12294.0],["1986-07-14",2.9764,2.9764,2.8941,2.8941,25146.0],["1986-07-15",2.8941,2.8941,2.8366,2.8613,88290.0],["1986-07-16",2.8613,2.9024,2.8613,2.8941,20117.0],["1986-07-17",2.8941,2.9106,2.8941,2.8941,81585.0],["1986-07-18",2.8777,2.9353,2.8777,2.927,91643.0],["1986-07-21",2.9106,2.9188,2.8777,2.8777,10617.0],["1986-07-22",2.853,2.8613,2.8119,2.8201,26264.0],["1986-07-23",2.8119,2.8284,2.7461,2.7461,280518.0],["1986-07-24",2.7297,2.7626,2.7133,2.7626,97231.0],["1986-07-25",2.7626,2.8119,2.7461,2.7873,44145.0],["1986-07-28",2.7873,2.7873,2.6968,2.7297,60350.0],["1986-07-29",2.6968,2.705,2.6886,2.6968,37440.0],["1986-07-30",2.705,2.7215,2.631,2.6968,140259.0],["1986-07-31",2.6804,2.6804,2.6639,2.6639,145288.0],["1986-08-01",2.6639,2.7133,2.6639,2.6722,88849.0],["1986-08-04",2.6721,2.705,2.6639,2.6804,64821.0],["1986-08-05",2.6804,2.6886,2.6639,2.6804,27381.0],["1986-08-06",2.6722,2.7133,2.6639,2.705,67615.0],["1986-08-07",2.6968,2.7297,2.6968,2.7133,11176.0],["1986-08-08",2.7133,2.7297,2.6968,2.6968,69850.0],["1986-08-11",2.6968,2.7626,2.6968,2.7626,70968.0],["1986-08-12",2.7379,2.7461,2.6804,2.7461,39116.0],["1986-08-13",2.7626,2.779,2.7461,2.7708,70968.0],["1986-08-14",2.8204,2.8204,2.7791,2.8204,20117.0],["1986-08-15",2.8453,2.8453,2.7956,2.8287,31293.0],["1986-08-18",2.7956,2.8453,2.7956,2.8204,24587.0],["1986-08-19",2.8122,2.8204,2.8122,2.8122,24587.0],["1986-08-20",2.8122,2.8287,2.7791,2.7791,31852.0],["1986-08-21",2.7956,2.8287,2.7791,2.8122,13970.0],["1986-08-22",2.7956,2.837,2.746,2.746,21234.0],["1986-08-25",2.746,2.746,2.6798,2.7129,44704.0],["1986-08-26",2.7046,2.8287,2.7046,2.8287,50292.0],["1986-08-27",2.8204,2.8204,2.7295,2.7956,36881.0],["1986-08-28",2.8287,2.837,2.7791,2.7791,43586.0],["1986-08-29",2.746,2.7791,2.746,2.746,48616.0],["1986-09-02",2.7295,2.7377,2.7129,2.7129,122936.0],["1986-09-03",2.7129,2.7543,2.6633,2.7543,33528.0],["1986-09-04",2.7543,2.7791,2.7377,2.7708,120701.0],["1986-09-05",2.7543,2.7543,2.6964,2.7129,91084.0],["1986-09-08",2.6881,2.7625,2.6798,2.7625,67056.0],["1986-09-09",2.7708,2.7708,2.7543,2.7708,30175.0],["1986-09-10",2.7708,2.7874,2.7543,2.7708,119583.0],["1986-09-11",2.7708,2.7708,2.7212,2.7377,102260.0],["1986-09-12",2.7543,2.7625,2.746,2.746,201727.0],["1986-09-15",2.7625,2.7625,2.7212,2.7295,81585.0],["1986-09-16",2.7295,2.746,2.7295,2.7295,48616.0],["1986-09-17",2.7295,2.7543,2.7295,2.746,45263.0],["1986-09-18",2.7625,2.7625,2.6964,2.7129,462686.0],["1986-09-19",2.6964,2.7295,2.6798,2.7295,54762.0],["1986-09-22",2.7129,2.7377,2.6881,2.6964,25705.0],["1986-09-23",2.6964,2.6964,2.6467,2.6467,51410.0],["1986-09-24",2.6467,2.6716,2.6467,2.6467,16764.0],["1986-09-25",2.6467,2.655,2.6137,2.6302,78232.0],["1986-09-26",2.6302,2.6716,2.6302,2.655,32410.0],["1986-09-29",2.6467,2.655,2.6467,2.6467,51968.0],["1986-09-30",2.6467,2.6633,2.6385,2.655,79350.0],["1986-10-01",2.6385,2.7046,2.6385,2.6467,42469.0],["1986-10-02",2.6467,2.6798,2.6467,2.6716,107848.0],["1986-10-03",2.655,2.6798,2.655,2.6798,300076.0],["1986-10-06",2.6798,2.6964,2.6798,2.6964,26264.0],["1986-10-07",2.6964,2.7543,2.6964,2.7543,314604.0],["1986-10-08",2.7377,2.7791,2.7295,2.7791,40792.0],["1986-10-09",2.7956,2.8783,2.7956,2.8122,124054.0],["1986-10-10",2.7956,2.8122,2.7956,2.8122,36881.0],["1986-10-13",2.7791,2.7874,2.7791,2.7874,24028.0],["1986-10-14",2.7625,2.8039,2.7625,2.7625,29058.0],["1986-10-15",2.7708,2.7708,2.746,2.7708,44704.0],["1986-10-16",2.7625,2.7708,2.746,2.746,201168.0],["1986-10-17",2.7543,2.7625,2.7543,2.7625,286106.0],["1986-10-20",2.7543,2.7791,2.7543,2.7791,63703.0],["1986-10-21",2.7543,2.7791,2.7543,2.7791,88849.0],["1986-10-22",2.7625,2.7791,2.7625,2.7625,17323.0],["1986-10-23",2.7543,2.7791,2.746,2.7708,55321.0],["1986-10-24",2.7791,2.7791,2.7543,2.7543,282753.0],["1986-10-27",2.7543,2.7791,2.7543,2.7791,34646.0],["1986-10-28",2.8039,2.8039,2.7791,2.7791,43586.0],["1986-10-29",2.7956,2.837,2.7874,2.837,84938.0],["1986-10-30",2.8204,2.928,2.8204,2.8949,77114.0],["1986-10-31",2.9114,2.9114,2.8783,2.9114,20117.0],["1986-11-03",2.8866,2.9528,2.8783,2.9528,35763.0],["1986-11-04",2.9528,2.9528,2.8949,2.9197,51410.0],["1986-11-05",2.928,2.928,2.8701,2.9114,32969.0],["1986-11-06",2.928,2.928,2.8453,2.8453,49174.0],["1986-11-07",2.8204,2.837,2.8204,2.8204,17323.0],["1986-11-10",2.8204,2.837,2.8204,2.8287,15088.0],["1986-11-11",2.8287,2.8287,2.8204,2.8287,24028.0],["1986-11-12",2.8453,2.8618,2.8287,2.8287,24028.0],["1986-11-13",2.8204,2.8287,2.8122,2.8122,97790.0],["1986-11-14",2.8122,2.8205,2.8122,2.8122,38557.0],["1986-11-17",2.7955,2.8288,2.7955,2.8288,58115.0],["1986-11-18",2.8538,2.8538,2.8371,2.8371,46380.0],["1986-11-19",2.8455,2.8787,2.8455,2.8787,147523.0],["1986-11-20",2.8954,2.9037,2.8371,2.8454,72085.0],["1986-11-21",2.8621,2.9619,2.8621,2.9619,117348.0],["1986-11-24",2.9453,2.9619,2.9203,2.9619,53086.0],["1986-11-25",2.9536,2.9702,2.937,2.9702,45263.0],["1986-11-26",2.9453,2.9619,2.9287,2.9619,53086.0],["1986-11-28",2.9536,2.9619,2.8954,2.9286,31293.0],["1986-12-01",2.9536,2.9786,2.912,2.9702,92202.0],["1986-12-02",2.9702,3.0618,2.9619,3.0285,142494.0],["1986-12-03",3.0118,3.0118,2.9203,2.9702,47498.0],["1986-12-04",2.9619,3.0119,2.937,2.9869,66497.0],["1986-12-05",2.9869,3.0202,2.9287,2.9619,309575.0],["1986-12-08",2.9453,2.9786,2.9203,2.9619,46380.0],["1986-12-09",2.9952,3.0119,2.9619,2.9619,143612.0],["1986-12-10",2.9619,3.0202,2.9453,2.9786,130200.0],["1986-12-11",2.9869,2.9869,2.8621,2.8787,74320.0],["1986-12-12",2.9037,2.9037,2.8621,2.8621,26822.0],["1986-12-15",2.8621,2.912,2.8371,2.9037,171552.0],["1986-12-16",2.9287,2.9786,2.9287,2.9786,168199.0],["1986-12-17",2.9619,2.9786,2.9453,2.9619,135230.0],["1986-12-18",2.9536,2.9703,2.937,2.9536,52527.0],["1986-12-19",2.9453,2.9536,2.887,2.9286,159258.0],["1986-12-22",2.9287,2.9287,2.8787,2.912,178816.0],["1986-12-23",2.9453,2.9619,2.8954,2.9453,100584.0],["1986-12-24",2.937,2.9703,2.9287,2.9536,29058.0],["1986-12-26",2.9536,2.9536,2.937,2.937,397866.0],["1986-12-29",2.937,2.937,2.8704,2.8787,89408.0],["1986-12-30",2.8787,2.8954,2.8787,2.8787,135230.0],["1986-12-31",2.8787,2.8787,2.8371,2.8787,145288.0],["1987-01-02",2.8621,2.8954,2.8621,2.8954,27940.0],["1987-01-05",2.8954,2.9203,2.8954,2.9203,40792.0],["1987-01-06",2.9203,2.9203,2.8288,2.8371,217373.0],["1987-01-07",2.8371,2.8621,2.8371,2.8454,13970.0],["1987-01-08",2.8455,2.8954,2.8455,2.8871,35204.0],["1987-01-09",2.8704,2.9037,2.8704,2.8787,67056.0],["1987-01-12",2.887,2.9619,2.887,2.9286,45263.0],["1987-01-13",2.9453,2.9619,2.9286,2.9286,12852.0],["1987-01-14",2.9203,3.0285,2.9203,3.0202,1850187.0],["1987-01-15",3.0202,3.1283,3.0202,3.12,486156.0],["1987-01-16",3.12,3.2199,3.12,3.2199,101143.0],["1987-01-19",3.2199,3.4112,3.2115,3.3779,274371.0],["1987-01-20",3.3946,3.4279,3.3363,3.3363,192227.0],["1987-01-21",3.328,3.5443,3.328,3.4695,211226.0],["1987-01-22",3.4611,3.561,3.4611,3.561,123495.0],["1987-01-23",3.5443,3.7107,3.5443,3.6275,336956.0],["1987-01-26",3.6109,3.6109,3.5111,3.5277,196698.0],["1987-01-27",3.5527,3.561,3.536,3.536,52527.0],["1987-01-28",3.5527,3.5776,3.5194,3.5776,157023.0],["1987-01-29",3.5943,3.6275,3.561,3.5693,305664.0],["1987-01-30",3.5693,3.5693,3.4611,3.5111,39675.0],["1987-02-02",3.4861,3.4944,3.4528,3.4695,46939.0],["1987-02-03",3.4611,3.4695,3.4445,3.4528,129083.0],["1987-02-04",3.4611,3.4944,3.4279,3.4778,167081.0],["1987-02-05",3.4861,3.4861,3.4528,3.4611,61468.0],["1987-02-06",3.4778,3.4861,3.4695,3.4695,20676.0],["1987-02-09",3.4778,3.4861,3.4778,3.4861,34646.0],["1987-02-10",3.4861,3.4861,3.4611,3.4695,29058.0],["1987-02-11",3.4695,3.4944,3.4611,3.4695,46380.0],["1987-02-12",3.4695,3.4695,3.4279,3.4362,33528.0],["1987-02-13",3.4613,3.478,3.4278,3.4613,65938.0],["1987-02-17",3.478,3.595,3.4613,3.5783,73762.0],["1987-02-18",3.5783,3.687,3.5783,3.6619,126289.0],["1987-02-19",3.6452,3.6786,3.6368,3.6786,74879.0],["1987-02-20",3.6786,3.7455,3.6786,3.7455,107290.0],["1987-02-23",3.7372,3.804,3.6953,3.7873,206197.0],["1987-02-24",3.7957,3.8208,3.7957,3.8124,57556.0],["1987-02-25",3.7873,3.8291,3.7706,3.7957,63144.0],["1987-02-26",3.7706,3.8542,3.7622,3.8291,123495.0],["1987-02-27",3.8458,3.8793,3.8208,3.8709,56998.0],["1987-03-02",3.8876,3.9211,3.8124,3.8124,181610.0],["1987-03-03",3.8124,3.8124,3.7455,3.7706,263195.0],["1987-03-04",3.7455,3.7873,3.7121,3.7873,81585.0],["1987-03-05",3.779,3.7873,3.7706,3.7873,12852.0],["1987-03-06",3.7706,3.7706,3.6953,3.7455,37440.0],["1987-03-09",3.7204,3.7204,3.595,3.595,40792.0],["1987-03-10",3.6117,3.6117,3.4863,3.5281,225196.0],["1987-03-11",3.478,3.5114,3.4111,3.4613,134112.0],["1987-03-12",3.5114,3.5616,3.478,3.5114,58674.0],["1987-03-13",3.5449,3.5532,3.5198,3.5198,172669.0],["1987-03-16",3.5365,3.5365,3.5114,3.5281,31852.0],["1987-03-17",3.5449,3.5699,3.5281,3.5699,53645.0],["1987-03-18",3.5783,3.5783,3.5532,3.5699,20117.0],["1987-03-19",3.5783,3.5783,3.5532,3.5616,39675.0],["1987-03-20",3.5783,3.5783,3.5449,3.5783,136347.0],["1987-03-23",3.5783,3.5783,3.5449,3.5783,40792.0],["1987-03-24",3.5699,3.595,3.5616,3.5699,37998.0],["1987-03-25",3.5783,3.5867,3.5532,3.5532,27381.0],["1987-03-26",3.5699,3.5867,3.5616,3.5783,89408.0],["1987-03-27",3.5783,3.6034,3.5783,3.5867,198933.0],["1987-03-30",3.5616,3.5616,3.5114,3.5114,91084.0],["1987-03-31",3.5114,3.5699,3.5031,3.5532,126848.0],["1987-04-01",3.5365,3.5616,3.5031,3.5616,23470.0],["1987-04-02",3.5616,3.5616,3.5198,3.5449,472186.0],["1987-04-03",3.5281,3.7121,3.5031,3.7121,414630.0],["1987-04-06",3.7288,3.7455,3.6953,3.7372,140818.0],["1987-04-07",3.7204,3.7539,3.6786,3.6786,103378.0],["1987-04-08",3.687,3.7204,3.6703,3.6953,131318.0],["1987-04-09",3.7037,3.7037,3.6117,3.6201,39675.0],["1987-04-10",3.6034,3.6452,3.595,3.6368,29616.0],["1987-04-13",3.6368,3.6452,3.5449,3.5449,62027.0],["1987-04-14",3.5449,3.5867,3.5449,3.5449,72644.0],["1987-04-15",3.5699,3.6452,3.5532,3.6201,203403.0],["1987-04-16",3.6368,3.6368,3.595,3.6201,78791.0],["1987-04-20",3.6452,3.6452,3.5449,3.5783,40792.0],["1987-04-21",3.6034,3.6452,3.5616,3.6452,174346.0],["1987-04-22",3.6452,3.6619,3.6201,3.6201,96114.0],["1987-04-23",3.6285,3.6285,3.5449,3.5449,53645.0],["1987-04-24",3.5449,3.5783,3.5449,3.5532,92761.0],["1987-04-27",3.5449,3.6117,3.4947,3.5783,94437.0],["1987-04-28",3.5783,3.595,3.5449,3.5532,79908.0],["1987-04-29",3.5532,3.5867,3.5532,3.5616,117348.0],["1987-04-30",3.5867,3.6117,3.5867,3.595,45822.0],["1987-05-01",3.6117,3.6953,3.595,3.6201,57556.0],["1987-05-04",3.6368,3.7037,3.6368,3.7037,51968.0],["1987-05-05",3.7539,3.8793,3.7539,3.8458,135230.0],["1987-05-06",3.9127,3.9378,3.8793,3.8793,1322680.0],["1987-05-07",3.896,3.896,3.8709,3.8793,360426.0],["1987-05-08",3.8793,3.9294,3.8793,3.9127,475539.0],["1987-05-11",3.9294,4.0799,3.9294,4.0465,965606.0],["1987-05-12",4.0298,4.0716,4.013,4.0632,201727.0],["1987-05-13",4.0465,4.0716,4.0381,4.0381,43586.0],["1987-05-14",4.0801,4.0801,4.0045,4.0801,107848.0],["1987-05-15",4.0633,4.0633,4.0129,4.0129,61468.0],["1987-05-18",4.0297,4.2312,4.0213,4.2312,329133.0],["1987-05-19",4.2648,4.2984,4.0129,4.0129,212344.0],["1987-05-20",3.9962,4.0633,3.9626,4.0046,148641.0],["1987-05-21",4.0297,4.1641,4.0297,4.0969,212344.0],["1987-05-22",4.0801,4.2648,4.0801,4.2648,108407.0],["1987-05-26",4.2396,4.3655,4.2312,4.3488,70968.0],["1987-05-27",4.3655,4.3655,4.3572,4.3572,72085.0],["1987-05-28",4.3739,4.3823,4.3488,4.3655,72085.0],["1987-05-29",4.4075,4.4243,4.3572,4.3572,99466.0],["1987-06-01",4.3572,4.3823,4.3068,4.3152,75997.0],["1987-06-02",4.3152,4.332,4.3068,4.3068,32410.0],["1987-06-03",4.3152,4.3488,4.3068,4.3152,210668.0],["1987-06-04",4.3152,4.3488,4.3068,4.332,24587.0],["1987-06-05",4.3152,4.3152,4.29,4.29,165964.0],["1987-06-08",4.2816,4.332,4.2816,4.3068,48616.0],["1987-06-09",4.332,4.332,4.2648,4.2648,185522.0],["1987-06-10",4.248,4.29,4.2312,4.2312,363779.0],["1987-06-11",4.2144,4.248,4.1641,4.2144,65938.0],["1987-06-12",4.2312,4.248,4.1976,4.2144,20117.0],["1987-06-15",4.1976,4.2312,4.1305,4.1473,84938.0],["1987-06-16",4.1641,4.1976,4.1641,4.1976,274930.0],["1987-06-17",4.2144,4.2816,4.2144,4.2816,34087.0],["1987-06-18",4.2648,4.2816,4.248,4.2816,18440.0],["1987-06-19",4.2984,4.2984,4.2816,4.2984,287782.0],["1987-06-22",4.3152,4.3991,4.2984,4.3991,239725.0],["1987-06-23",4.3991,4.4243,4.3236,4.3488,122377.0],["1987-06-24",4.332,4.3823,4.3236,4.3655,15646.0],["1987-06-25",4.3823,4.3991,4.3488,4.3572,102819.0],["1987-06-26",4.3404,4.3572,4.3152,4.3152,29058.0],["1987-06-29",4.2984,4.3152,4.2648,4.2816,53645.0],["1987-06-30",4.2984,4.2984,4.1473,4.1473,74320.0],["1987-07-01",4.1641,4.1641,4.0801,4.0969,46380.0],["1987-07-02",4.1137,4.1389,4.0969,4.0969,15088.0],["1987-07-06",4.1305,4.1305,4.0969,4.1137,49174.0],["1987-07-07",4.1305,4.2312,4.1305,4.2312,238608.0],["1987-07-08",4.248,4.248,4.2312,4.248,86055.0],["1987-07-09",4.248,4.2816,4.248,4.2816,15088.0],["1987-07-10",4.2984,4.567,4.2984,4.4159,418541.0],["1987-07-13",4.4411,4.4915,4.3991,4.4411,164287.0],["1987-07-14",4.4663,4.4999,4.4663,4.4663,71526.0],["1987-07-15",4.4747,4.7014,4.4747,4.7014,188316.0],["1987-07-16",4.7014,4.7098,4.6846,4.7098,89967.0],["1987-07-17",4.7265,4.7853,4.7265,4.7853,125171.0],["1987-07-20",4.7685,4.8021,4.7349,4.7853,135788.0],["1987-07-21",4.7685,4.7853,4.7517,4.7517,69850.0],["1987-07-22",4.7349,4.9028,4.7014,4.8693,479450.0],["1987-07-23",4.8693,4.8861,4.7685,4.7685,183845.0],["1987-07-24",4.7517,4.7937,4.7517,4.7937,296164.0],["1987-07-27",4.7937,4.7937,4.7517,4.7685,204521.0],["1987-07-28",4.7517,4.7517,4.7098,4.7265,209550.0],["1987-07-29",4.7265,4.7349,4.6678,4.7265,664972.0],["1987-07-30",4.7265,4.7265,4.6846,4.7098,145288.0],["1987-07-31",4.7014,4.7349,4.6342,4.7349,201168.0],["1987-08-03",4.7349,4.7853,4.7349,4.7433,208432.0],["1987-08-04",4.7601,4.97,4.7517,4.8945,282194.0],["1987-08-05",4.8861,4.9028,4.8693,4.8861,142494.0],["1987-08-06",4.8861,5.0372,4.8357,5.0204,282753.0],["1987-08-07",5.0204,5.2387,5.0204,5.1883,177140.0],["1987-08-10",5.1883,5.3058,5.1883,5.2722,248666.0],["1987-08-11",5.2722,5.373,5.2387,5.2554,272136.0],["1987-08-12",5.2554,5.3058,5.1547,5.1715,74879.0],["1987-08-13",5.1715,5.2387,5.1547,5.2051,50292.0],["1987-08-14",5.2556,5.2556,5.2051,5.2556,28499.0],["1987-08-17",5.2556,5.2893,5.2556,5.2725,45822.0],["1987-08-18",5.2893,5.3904,5.2219,5.3904,150317.0],["1987-08-19",5.3735,5.4072,5.3398,5.4072,235255.0],["1987-08-20",5.3904,5.3904,5.3567,5.3735,217373.0],["1987-08-21",5.3735,5.3735,5.3398,5.3735,52527.0],["1987-08-24",5.3567,5.3735,5.2893,5.2893,93320.0],["1987-08-25",5.323,5.3904,5.2725,5.2725,96672.0],["1987-08-26",5.2893,5.323,5.2893,5.323,178257.0],["1987-08-27",5.2893,5.2893,5.1967,5.1967,60350.0],["1987-08-28",5.1967,5.2303,5.1967,5.2219,20117.0],["1987-08-31",5.2556,5.3398,5.2556,5.323,177698.0],["1987-09-01",5.2893,5.3061,5.0535,5.0535,77673.0],["1987-09-02",5.0198,5.0198,4.9187,4.9945,101143.0],["1987-09-03",4.9945,5.0198,4.9019,4.9861,80467.0],["1987-09-04",4.9692,4.9692,4.8513,4.885,56439.0],["1987-09-08",4.8682,4.9187,4.8682,4.9187,82144.0],["1987-09-09",4.9356,4.9356,4.885,4.885,47498.0],["1987-09-10",4.8682,4.9187,4.8092,4.8513,114554.0],["1987-09-11",4.8682,4.9187,4.8682,4.9019,34646.0],["1987-09-14",4.9187,5.2219,4.9187,5.1967,169875.0],["1987-09-15",5.2219,5.2219,5.0703,5.0872,124054.0],["1987-09-16",5.0535,5.0872,5.0198,5.0535,142494.0],["1987-09-17",5.0703,5.0872,5.0703,5.0703,104496.0],["1987-09-18",4.9861,5.104,4.9861,5.0872,138024.0],["1987-09-21",5.0703,5.104,4.9692,4.9861,199492.0],["1987-09-22",4.9861,5.0703,4.9861,5.0535,168199.0],["1987-09-23",5.0703,5.1377,5.0703,5.1377,212903.0],["1987-09-24",5.1377,5.1377,5.0703,5.0872,75997.0],["1987-09-25",5.0703,5.1208,5.0366,5.0872,161493.0],["1987-09-28",5.104,5.1377,5.0535,5.1377,132994.0],["1987-09-29",5.1545,5.1545,4.8513,5.0703,861111.0],["1987-09-30",5.0872,5.2556,5.0872,5.2556,286664.0],["1987-10-01",5.2893,5.3567,5.2725,5.3146,316840.0],["1987-10-02",5.323,5.3567,5.2725,5.3398,144170.0],["1987-10-05",5.3567,5.3904,5.2893,5.3735,169316.0],["1987-10-06",5.3904,5.3904,5.2893,5.2893,196698.0],["1987-10-07",5.2725,5.2725,5.2051,5.2051,106172.0],["1987-10-08",5.1882,5.2219,5.104,5.104,86055.0],["1987-10-09",5.104,5.104,5.0029,5.0198,134112.0],["1987-10-12",5.0198,5.0198,4.9861,4.9861,92761.0],["1987-10-13",4.9861,5.323,4.9861,5.323,261518.0],["1987-10-14",5.3061,5.3567,5.104,5.1545,126848.0],["1987-10-15",5.1377,5.1377,4.9524,4.9524,75438.0],["1987-10-16",4.9692,4.9692,4.5987,4.5987,273812.0],["1987-10-19",4.4807,4.4807,3.7059,3.908,372720.0],["1987-10-20",3.8912,3.8912,3.3858,3.4701,288341.0],["1987-10-21",3.5374,3.6385,3.47,3.6217,309016.0],["1987-10-22",3.6048,3.8406,3.5374,3.6722,107290.0],["1987-10-23",3.6048,3.6048,3.5711,3.588,29616.0],["1987-10-26",3.4701,3.5037,3.0995,3.0995,239166.0],["1987-10-27",3.0995,3.2005,2.9647,2.9647,65380.0],["1987-10-28",2.9479,3.0321,2.931,2.9984,91643.0],["1987-10-29",2.931,3.0995,2.931,3.0995,70968.0],["1987-10-30",3.1668,3.6385,3.1668,3.5037,297840.0],["1987-11-02",3.5037,3.7733,3.4869,3.7396,241402.0],["1987-11-03",3.7227,3.7227,3.5374,3.6217,138024.0],["1987-11-04",3.4364,3.5543,3.4364,3.5374,107290.0],["1987-11-05",3.5374,3.8406,3.5037,3.7733,115672.0],["1987-11-06",3.7901,4.0933,3.7901,4.0428,372161.0],["1987-11-09",4.0259,4.0259,3.7901,3.8238,219608.0],["1987-11-10",3.8069,3.8069,3.7564,3.7564,153111.0],["1987-11-11",3.7733,3.8406,3.7733,3.8406,268224.0],["1987-11-12",3.8406,3.8743,3.7733,3.7733,259842.0],["1987-11-13",3.7901,3.8069,3.6722,3.689,116230.0],["1987-11-16",3.7398,3.8075,3.7398,3.7736,108966.0],["1987-11-17",3.7567,3.7567,3.6129,3.6213,62586.0],["1987-11-18",3.6213,3.689,3.5706,3.689,506273.0],["1987-11-19",3.706,3.7483,3.5706,3.5706,117348.0],["1987-11-20",3.5537,3.6721,3.5367,3.6213,35204.0],["1987-11-23",3.6044,3.6552,3.5875,3.6552,71526.0],["1987-11-24",3.6552,3.8075,3.6552,3.8075,87732.0],["1987-11-25",3.8413,3.8413,3.7567,3.7906,48616.0],["1987-11-27",3.7736,3.7906,3.7398,3.7567,14529.0],["1987-11-30",3.7398,3.7398,3.6044,3.6383,153670.0],["1987-12-01",3.6383,3.6383,3.5875,3.6044,37440.0],["1987-12-02",3.5875,3.5875,3.5367,3.5452,25146.0],["1987-12-03",3.5452,3.5452,3.469,3.469,328574.0],["1987-12-04",3.4183,3.4183,3.3167,3.3506,192227.0],["1987-12-07",3.3591,3.4183,3.3591,3.3675,134671.0],["1987-12-08",3.376,3.3844,3.3167,3.3844,140818.0],["1987-12-09",3.4014,3.469,3.3844,3.469,410159.0],["1987-12-10",3.4521,3.4521,3.2998,3.2998,221844.0],["1987-12-11",3.3167,3.3421,3.2998,3.3421,94996.0],["1987-12-14",3.3506,3.4267,3.3167,3.4267,150317.0],["1987-12-15",3.4521,3.7229,3.4521,3.7229,113436.0],["1987-12-16",3.706,3.8498,3.706,3.8329,88290.0],["1987-12-17",3.8413,3.8921,3.6721,3.689,71526.0],["1987-12-18",3.5875,3.7906,3.5875,3.7736,325222.0],["1987-12-21",3.7567,3.8244,3.7229,3.7906,207315.0],["1987-12-22",3.8075,3.8075,3.7567,3.8075,113995.0],["1987-12-23",3.7906,3.8921,3.7906,3.8752,178816.0],["1987-12-24",3.8921,3.9259,3.8921,3.909,15646.0],["1987-12-28",3.8921,3.8921,3.8244,3.8498,33528.0],["1987-12-29",3.8583,3.8752,3.8244,3.8413,45263.0],["1987-12-30",3.8583,3.9429,3.8413,3.9259,103937.0],["1987-12-31",3.9344,4.0782,3.909,4.0782,242519.0],["1988-01-04",4.0613,4.4675,4.0613,4.4505,247548.0],["1988-01-05",4.4675,4.5182,4.3659,4.3828,164846.0],["1988-01-06",4.3659,4.3659,4.2982,4.349,125171.0],["1988-01-07",4.3321,4.3828,4.2305,4.3828,162052.0],["1988-01-08",4.3659,4.3828,3.9936,3.9936,160376.0],["1988-01-11",4.0106,4.0106,3.8921,3.9767,69291.0],["1988-01-12",3.9936,4.0782,3.8752,4.0782,110642.0],["1988-01-13",4.0444,4.0444,3.9429,4.0106,74879.0],["1988-01-14",4.0106,4.0444,3.9598,4.0275,180492.0],["1988-01-15",4.129,4.1798,4.0275,4.0275,160376.0],["1988-01-18",4.0613,4.0782,3.9936,3.9936,28499.0],["1988-01-19",4.0106,4.0106,3.8921,3.9429,60909.0],["1988-01-20",3.9259,3.9259,3.706,3.7398,231343.0],["1988-01-21",3.7567,3.7567,3.6213,3.6383,573329.0],["1988-01-22",3.6721,3.7229,3.6721,3.7229,84938.0],["1988-01-25",3.706,3.9429,3.706,3.9429,152552.0],["1988-01-26",3.9259,3.9259,3.8583,3.8583,127406.0],["1988-01-27",3.8921,3.9429,3.8752,3.909,63144.0],["1988-01-28",3.8921,4.0106,3.8921,4.0106,39675.0],["1988-01-29",3.9936,4.0613,3.9767,4.0613,146406.0],["1988-02-01",4.0444,4.0782,4.0444,4.0698,42469.0],["1988-02-02",4.0613,4.129,4.0275,4.1121,127406.0],["1988-02-03",4.1121,4.129,4.0275,4.0613,177140.0],["1988-02-04",4.0444,4.0952,4.0106,4.0952,67615.0],["1988-02-05",4.0782,4.0952,4.0106,4.0106,43028.0],["1988-02-08",3.9936,3.9936,3.8752,3.8921,26822.0],["1988-02-09",3.909,3.9259,3.8752,3.9259,165964.0],["1988-02-10",3.9767,4.0952,3.9767,4.0952,75438.0],["1988-02-11",4.1121,4.1121,4.0613,4.0613,21793.0],["1988-02-12",4.0817,4.2008,4.0817,4.2008,106172.0],["1988-02-16",4.1838,4.3028,4.1838,4.3028,73762.0],["1988-02-17",4.2858,4.3538,4.2008,4.2858,161493.0],["1988-02-18",4.3028,4.3028,4.2858,4.3028,44704.0],["1988-02-19",4.3028,4.3538,4.2858,4.3028,152552.0],["1988-02-22",4.3198,4.3368,4.2858,4.3368,56439.0],["1988-02-23",4.3368,4.3453,4.2688,4.2858,18440.0],["1988-02-24",4.2858,4.3198,4.2688,4.2688,134671.0],["1988-02-25",4.2858,4.3709,4.2518,4.2858,60909.0],["1988-02-26",4.3028,4.3538,4.3028,4.3368,33528.0],["1988-02-29",4.3368,4.677,4.3368,4.677,1053897.0],["1988-03-01",4.66,4.6855,4.66,4.677,79350.0],["1988-03-02",4.694,4.762,4.694,4.728,267665.0],["1988-03-03",4.745,4.762,4.694,4.728,135788.0],["1988-03-04",4.694,4.7025,4.5579,4.5919,141376.0],["1988-03-07",4.5919,4.66,4.5749,4.66,309016.0],["1988-03-08",4.677,4.796,4.677,4.779,195021.0],["1988-03-09",4.745,4.745,4.643,4.66,68174.0],["1988-03-10",4.643,4.711,4.626,4.626,100584.0],["1988-03-11",4.643,4.6685,4.626,4.6345,161493.0],["1988-03-14",4.66,4.745,4.643,4.745,273253.0],["1988-03-15",4.745,4.83,4.745,4.83,349809.0],["1988-03-16",4.813,4.8981,4.779,4.779,334162.0],["1988-03-17",4.779,4.8811,4.779,4.813,265430.0],["1988-03-18",4.83,4.8981,4.796,4.8811,441452.0],["1988-03-21",4.8641,4.8641,4.83,4.8471,27940.0],["1988-03-22",4.8641,4.9321,4.8641,4.8981,210109.0],["1988-03-23",4.9151,4.9151,4.8471,4.8981,21793.0],["1988-03-24",4.8981,4.8981,4.796,4.796,167640.0],["1988-03-25",4.779,4.796,4.762,4.779,323545.0],["1988-03-28",4.762,4.762,4.711,4.7195,73762.0],["1988-03-29",4.711,4.7535,4.711,4.745,385013.0],["1988-03-30",4.7535,4.8981,4.7535,4.8471,376631.0],["1988-03-31",4.83,4.9746,4.813,4.9746,442011.0],["1988-04-04",4.9661,5.2382,4.9491,5.0852,470510.0],["1988-04-05",5.0767,5.1702,5.0767,5.1532,357632.0],["1988-04-06",5.1447,5.2977,5.1447,5.2892,723087.0],["1988-04-07",5.2892,5.4423,5.2807,5.4423,588975.0],["1988-04-08",5.4423,5.4593,5.3403,5.4168,423012.0],["1988-04-11",5.3998,5.3998,5.3488,5.3913,364896.0],["1988-04-12",5.3743,5.3828,5.2892,5.3403,115672.0],["1988-04-13",5.3403,5.3403,5.2382,5.3403,127965.0],["1988-04-14",5.3233,5.4423,5.2212,5.2552,435305.0],["1988-04-15",5.3062,5.3743,5.2722,5.3318,225196.0],["1988-04-18",5.3148,5.3913,5.2892,5.3743,116230.0],["1988-04-19",5.3743,5.5444,5.3573,5.3573,492303.0],["1988-04-20",5.3488,5.4083,5.3403,5.3913,371602.0],["1988-04-21",5.3743,5.4763,5.2892,5.2892,1413205.0],["1988-04-22",5.2977,5.3403,5.2892,5.3233,391160.0],["1988-04-25",5.3403,5.3573,5.2892,5.3403,349250.0],["1988-04-26",5.3573,5.3573,5.2722,5.3403,258724.0],["1988-04-27",5.3403,5.3573,5.2722,5.3233,536448.0],["1988-04-28",5.3062,5.3062,5.2382,5.2807,25705.0],["1988-04-29",5.2722,5.3062,5.2042,5.2722,153111.0],["1988-05-02",5.2722,5.2892,5.1872,5.2892,119024.0],["1988-05-03",5.2722,5.2722,5.2212,5.2297,33528.0],["1988-05-04",5.2467,5.2467,5.1702,5.1702,179375.0],["1988-05-05",5.1022,5.1362,5.0852,5.1022,139700.0],["1988-05-06",5.1192,5.1192,5.0681,5.0681,146406.0],["1988-05-09",5.0852,5.1022,5.0001,5.0171,271018.0],["1988-05-10",5.0171,5.0852,5.0171,5.0681,419100.0],["1988-05-11",5.0511,5.0511,4.9321,4.9661,144170.0],["1988-05-12",4.9831,5.0511,4.9831,5.0511,120701.0],["1988-05-13",5.0681,5.3573,5.0681,5.3573,192786.0],["1988-05-16",5.3521,5.3778,5.2326,5.2753,181051.0],["1988-05-17",5.2753,5.2924,5.19,5.2241,112878.0],["1988-05-18",5.2156,5.2241,5.1644,5.1644,170434.0],["1988-05-19",5.1558,5.318,5.1387,5.2839,193345.0],["1988-05-20",5.2839,5.2839,5.2412,5.2753,21793.0],["1988-05-23",5.2582,5.2582,5.1985,5.2156,66497.0],["1988-05-24",5.207,5.2156,5.1985,5.2156,147523.0],["1988-05-25",5.2156,5.2582,5.207,5.207,78232.0],["1988-05-26",5.207,5.2156,5.1985,5.2156,13411.0],["1988-05-27",5.2156,5.2326,5.1644,5.1644,100025.0],["1988-05-31",5.1644,5.3778,5.1558,5.3607,102260.0],["1988-06-01",5.3607,5.429,5.3351,5.429,138582.0],["1988-06-02",5.4119,5.4204,5.3948,5.4034,133553.0],["1988-06-03",5.4034,5.4034,5.3265,5.4034,111760.0],["1988-06-06",5.4119,5.4119,5.3607,5.3778,53645.0],["1988-06-07",5.3607,5.3863,5.3265,5.3607,223520.0],["1988-06-08",5.3436,5.4119,5.3436,5.3948,298958.0],["1988-06-09",5.4119,5.4631,5.4119,5.4631,231902.0],["1988-06-10",5.4631,5.5314,5.429,5.5314,451510.0],["1988-06-13",5.5143,5.5826,5.4973,5.5741,290017.0],["1988-06-14",5.5997,5.6424,5.5314,5.557,389484.0],["1988-06-15",5.5741,5.6168,5.5314,5.6082,442570.0],["1988-06-16",5.5912,5.5912,5.5314,5.5314,118466.0],["1988-06-17",5.5229,5.5229,5.4717,5.4717,149200.0],["1988-06-20",5.4802,5.4802,5.3948,5.4034,58115.0],["1988-06-21",5.4204,5.429,5.3351,5.3948,63144.0],["1988-06-22",5.3948,5.5143,5.3948,5.4717,200609.0],["1988-06-23",5.4717,5.4887,5.3948,5.4375,301752.0],["1988-06-24",5.4375,5.4631,5.4204,5.4204,96114.0],["1988-06-27",5.4034,5.429,5.3948,5.4119,140818.0],["1988-06-28",5.4119,5.4119,5.3607,5.3778,312928.0],["1988-06-29",5.3863,5.3948,5.2753,5.2753,73762.0],["1988-06-30",5.2753,5.3521,5.2582,5.3521,105054.0],["1988-07-01",5.3521,5.3778,5.3265,5.3436,96114.0],["1988-07-05",5.3265,5.4887,5.3265,5.429,73762.0],["1988-07-06",5.4546,5.4973,5.4034,5.4119,96114.0],["1988-07-07",5.3607,5.3948,5.2582,5.3095,165964.0],["1988-07-08",5.2924,5.3095,5.1217,5.1985,135230.0],["1988-07-11",5.207,5.2583,5.207,5.2326,81585.0],["1988-07-12",5.2326,5.2326,5.1729,5.207,121818.0],["1988-07-13",5.19,5.207,5.0534,5.1558,57556.0],["1988-07-14",5.1558,5.1814,5.0192,5.0619,132994.0],["1988-07-15",5.0875,5.0875,4.84,4.9851,776732.0],["1988-07-18",5.0534,5.0534,4.8912,4.8912,317398.0],["1988-07-19",4.8827,4.9509,4.8571,4.9168,226873.0],["1988-07-20",4.9253,5.0022,4.8997,5.0022,177698.0],["1988-07-21",4.9851,5.0448,4.9509,5.0192,69850.0],["1988-07-22",5.0363,5.0363,4.8314,4.8314,229108.0],["1988-07-25",4.8144,4.8485,4.7375,4.7802,223520.0],["1988-07-26",4.7546,4.7888,4.7546,4.7802,333604.0],["1988-07-27",4.7802,4.7973,4.5071,4.5668,580034.0],["1988-07-28",4.5668,4.6436,4.5241,4.5583,1380795.0],["1988-07-29",4.5583,4.7375,4.5071,4.6863,2548128.0],["1988-08-01",4.6949,4.6949,4.6693,4.6863,202286.0],["1988-08-02",4.7119,4.7461,4.6778,4.7375,465480.0],["1988-08-03",4.7461,4.8485,4.729,4.7802,200609.0],["1988-08-04",4.7973,4.8485,4.7973,4.84,169875.0],["1988-08-05",4.8229,4.84,4.8058,4.8144,100025.0],["1988-08-08",4.8058,4.8997,4.8058,4.8485,117907.0],["1988-08-09",4.84,4.8485,4.618,4.6436,277724.0],["1988-08-10",4.6522,4.6522,4.3705,4.49,608533.0],["1988-08-11",4.5754,4.5924,4.4473,4.4644,121818.0],["1988-08-12",4.5071,4.5241,4.49,4.4985,328016.0],["1988-08-15",4.4917,4.5174,4.4659,4.4659,65380.0],["1988-08-16",4.4659,4.4659,4.4058,4.4058,44145.0],["1988-08-17",4.4144,4.4144,4.2426,4.2941,312928.0],["1988-08-18",4.277,4.2855,4.2598,4.2598,195580.0],["1988-08-19",4.277,4.2855,4.2254,4.277,163728.0],["1988-08-22",4.277,4.2941,4.1911,4.2941,83261.0],["1988-08-23",4.277,4.3199,4.234,4.234,80467.0],["1988-08-24",4.2512,4.3199,4.2512,4.2855,322986.0],["1988-08-25",4.2684,4.2684,4.1739,4.2083,244754.0],["1988-08-26",4.2254,4.2941,4.2254,4.2684,46380.0],["1988-08-29",4.2855,4.3199,4.277,4.277,196698.0],["1988-08-30",4.2855,4.3199,4.2855,4.3027,32969.0],["1988-08-31",4.3027,4.3285,4.277,4.277,43586.0],["1988-09-01",4.2426,4.2426,4.1224,4.1911,218770.0],["1988-09-02",4.2254,4.2598,4.1224,4.1911,166522.0],["1988-09-06",4.1739,4.2083,4.1395,4.1739,473583.0],["1988-09-07",4.1395,4.1395,4.088,4.088,442570.0],["1988-09-08",4.1052,4.3628,4.1052,4.3457,178537.0],["1988-09-09",4.3628,4.4659,4.3628,4.4659,343941.0],["1988-09-12",4.5003,4.5346,4.4315,4.4659,378866.0],["1988-09-13",4.4487,4.4659,4.3628,4.4315,263195.0],["1988-09-14",4.4315,4.5346,4.4315,4.5346,131597.0],["1988-09-15",4.5346,4.6377,4.5346,4.6377,327736.0],["1988-09-16",4.6377,4.672,4.6033,4.672,209550.0],["1988-09-19",4.6205,4.6377,4.5518,4.569,174904.0],["1988-09-20",4.5861,4.6033,4.5518,4.5861,113716.0],["1988-09-21",4.5861,4.5861,4.5346,4.569,121260.0],["1988-09-22",4.5518,4.5518,4.3628,4.4487,70968.0],["1988-09-23",4.4315,4.4659,4.3457,4.3972,182169.0],["1988-09-26",4.4144,4.4144,4.3113,4.3113,70968.0],["1988-09-27",4.3285,4.38,4.3285,4.3628,173787.0],["1988-09-28",4.3285,4.3972,4.3285,4.3972,153111.0],["1988-09-29",4.3972,4.4144,4.3285,4.4144,163449.0],["1988-09-30",4.4144,4.5346,4.4144,4.4144,72085.0],["1988-10-03",4.4315,4.4315,4.2941,4.3285,57556.0],["1988-10-04",4.3285,4.3285,4.2083,4.277,292811.0],["1988-10-05",4.277,4.2941,4.2254,4.277,115672.0],["1988-10-06",4.2426,4.2941,4.2254,4.2941,98908.0],["1988-10-07",4.2941,4.5003,4.277,4.5003,324663.0],["1988-10-10",4.5003,4.5003,4.4315,4.4315,15088.0],["1988-10-11",4.3972,4.3972,4.2598,4.3113,108407.0],["1988-10-12",4.3113,4.3113,4.1567,4.1567,276885.0],["1988-10-13",4.1395,4.1739,4.1224,4.1224,720852.0],["1988-10-14",4.1395,4.2254,4.1395,4.1567,139421.0],["1988-10-17",4.1567,4.1567,4.1052,4.1052,159817.0],["1988-10-18",4.1052,4.3457,4.0537,4.3457,657987.0],["1988-10-19",4.3628,4.3628,4.1739,4.1911,130480.0],["1988-10-20",4.2254,4.277,4.1739,4.277,326619.0],["1988-10-21",4.2598,4.3113,4.2254,4.3113,561035.0],["1988-10-24",4.3457,4.3457,4.2598,4.2598,179934.0],["1988-10-25",4.2598,4.2598,4.1567,4.1739,238049.0],["1988-10-26",4.1567,4.1739,4.0537,4.1052,390042.0],["1988-10-27",4.1052,4.1911,4.0021,4.088,535051.0],["1988-10-28",4.088,4.1395,4.0193,4.1395,204241.0],["1988-10-31",4.1052,4.1052,4.0537,4.0708,76556.0],["1988-11-01",4.1052,4.1395,4.0708,4.1224,103378.0],["1988-11-02",4.088,4.1395,4.0537,4.1224,186639.0],["1988-11-03",4.1395,4.1739,4.1224,4.1395,148361.0],["1988-11-04",4.1052,4.1911,4.1052,4.1395,69850.0],["1988-11-07",4.1224,4.1224,4.0708,4.0708,307061.0],["1988-11-08",4.088,4.1567,4.088,4.1395,66218.0],["1988-11-09",4.1395,4.1567,4.088,4.1052,279679.0],["1988-11-10",4.088,4.1224,4.0365,4.0537,139979.0],["1988-11-11",4.0365,4.0365,3.9334,3.985,260121.0],["1988-11-14",3.978,3.9953,3.8916,3.9607,141376.0],["1988-11-15",3.978,4.0299,3.978,3.978,38837.0],["1988-11-16",3.978,3.9953,3.9434,3.978,381102.0],["1988-11-17",4.0126,4.0645,3.9435,3.9435,105893.0],["1988-11-18",4.0472,4.0818,3.978,4.0818,112039.0],["1988-11-21",4.0472,4.0472,3.978,4.0472,61468.0],["1988-11-22",4.0472,4.0472,3.9607,4.0126,207315.0],["1988-11-23",3.978,4.0472,3.978,4.0472,38837.0],["1988-11-25",4.0818,4.0818,3.978,4.0299,15088.0],["1988-11-28",4.0645,4.0645,3.978,4.0299,153949.0],["1988-11-29",3.9953,4.0818,3.978,4.0645,117348.0],["1988-11-30",4.0472,4.1856,4.0299,4.1856,136906.0],["1988-12-01",4.1683,4.1683,4.0299,4.0472,72085.0],["1988-12-02",4.0126,4.0472,3.9953,4.0299,61468.0],["1988-12-05",4.0472,4.2029,4.0472,4.1856,75717.0],["1988-12-06",4.2029,4.3067,4.1856,4.2721,123774.0],["1988-12-07",4.2721,4.3585,4.2548,4.3413,145288.0],["1988-12-08",4.3067,4.3931,4.3067,4.3931,112319.0],["1988-12-09",4.3585,4.3758,4.3585,4.3758,39954.0],["1988-12-12",4.3758,4.445,4.3413,4.3413,88849.0],["1988-12-13",4.3413,4.4969,4.3413,4.3413,165405.0],["1988-12-14",4.324,4.3585,4.324,4.3413,58953.0],["1988-12-15",4.3413,4.3585,4.3413,4.3585,142215.0],["1988-12-16",4.3412,4.3585,4.2721,4.324,183566.0],["1988-12-19",4.3585,4.445,4.3585,4.445,159817.0],["1988-12-20",4.4796,4.6007,4.4796,4.5142,150876.0],["1988-12-21",4.5488,4.6007,4.4969,4.5142,173228.0],["1988-12-22",4.4796,4.7391,4.4623,4.7391,264033.0],["1988-12-23",4.7391,4.7564,4.7045,4.7391,105054.0],["1988-12-27",4.7218,4.7218,4.6353,4.6353,94437.0],["1988-12-28",4.6353,4.6872,4.5834,4.6699,112039.0],["1988-12-29",4.6699,4.8255,4.6699,4.8255,129083.0],["1988-12-30",4.8428,4.9812,4.8428,4.912,76556.0],["1989-01-03",4.912,4.912,4.8255,4.8601,123495.0],["1989-01-04",4.8774,4.9639,4.7736,4.9639,51130.0],["1989-01-05",4.9293,4.9812,4.8774,4.8947,165964.0],["1989-01-06",4.8601,4.9293,4.8428,4.8601,96393.0],["1989-01-09",4.8774,4.9466,4.8601,4.9293,443687.0],["1989-01-10",4.9639,5.0504,4.9466,5.0504,91084.0],["1989-01-11",5.0331,5.1196,5.0158,5.1196,183845.0],["1989-01-12",5.1369,5.1369,5.0158,5.0158,141097.0],["1989-01-13",4.9812,5.0504,4.9466,5.0504,109245.0],["1989-01-16",5.085,5.1715,5.0677,5.0677,221844.0],["1989-01-17",5.085,5.1023,5.0158,5.0158,51130.0],["1989-01-18",5.0158,5.0331,4.9293,4.9985,207594.0],["1989-01-19",4.9639,4.9812,4.912,4.9466,238049.0],["1989-01-20",4.9293,4.9466,4.8774,4.9466,41351.0],["1989-01-23",4.9812,5.0158,4.8947,4.912,343941.0],["1989-01-24",4.912,4.9812,4.8774,4.9466,93040.0],["1989-01-25",4.9466,5.0158,4.9466,4.9985,165125.0],["1989-01-26",4.9639,5.0158,4.9639,4.9985,54204.0],["1989-01-27",5.1196,5.2925,5.1023,5.2406,414350.0],["1989-01-30",5.3098,5.3271,5.2406,5.2752,293091.0],["1989-01-31",5.2752,5.3271,5.1196,5.2925,306781.0],["1989-02-01",5.2752,5.3098,5.2579,5.2579,105613.0],["1989-02-02",5.2233,5.2579,5.1542,5.2233,89687.0],["1989-02-03",5.2233,5.2233,5.1715,5.1715,45822.0],["1989-02-06",5.1887,5.1887,5.085,5.1715,95555.0],["1989-02-07",5.1369,5.1887,5.1369,5.1715,106172.0],["1989-02-08",5.1715,5.1887,5.1196,5.1196,77953.0],["1989-02-09",5.1369,5.1369,5.0504,5.085,121539.0],["1989-02-10",5.1023,5.1196,4.9985,5.0331,43307.0],["1989-02-13",5.0129,5.0651,4.9781,5.0303,89687.0],["1989-02-14",5.0651,5.0651,4.9955,4.9955,47498.0],["1989-02-15",4.9607,4.9607,4.8911,4.9259,110363.0],["1989-02-16",4.9085,4.9955,4.9085,4.9781,80188.0],["1989-02-17",4.9781,5.0303,4.9781,5.0303,122936.0],["1989-02-21",4.9955,5.0651,4.9955,5.0477,82982.0],["1989-02-22",5.0477,5.0477,4.9085,4.9259,139979.0],["1989-02-23",4.8911,4.9607,4.8911,4.9433,176301.0],["1989-02-24",4.9781,4.9781,4.8911,4.8911,57277.0],["1989-02-27",4.9259,4.9259,4.8562,4.8911,125451.0],["1989-02-28",4.8911,4.9955,4.8911,4.9955,52248.0],["1989-03-01",4.9781,5.0129,4.8911,4.9085,160655.0],["1989-03-02",4.8911,4.9607,4.8911,4.9607,16205.0],["1989-03-03",4.9433,4.9607,4.9085,4.9607,141935.0],["1989-03-06",4.9607,4.9607,4.9085,4.9259,12014.0],["1989-03-07",4.9085,4.9085,4.7866,4.8214,178816.0],["1989-03-08",4.8214,4.8214,4.7692,4.7692,438099.0],["1989-03-09",4.7692,4.8388,4.7518,4.8388,96114.0],["1989-03-10",4.804,4.8736,4.7692,4.8736,80467.0],["1989-03-13",4.8736,4.9955,4.8736,4.9433,84658.0],["1989-03-14",4.9781,4.9781,4.8388,4.8736,28778.0],["1989-03-15",4.8736,4.8736,4.7692,4.7866,179095.0],["1989-03-16",4.7866,4.9085,4.7866,4.9085,111201.0],["1989-03-17",4.804,4.804,4.7692,4.804,177140.0],["1989-03-20",4.7866,4.8736,4.7518,4.8736,102540.0],["1989-03-21",4.8736,4.8736,4.7518,4.7692,68732.0],["1989-03-22",4.7518,4.7866,4.7518,4.7692,80747.0],["1989-03-23",4.7692,4.7866,4.7344,4.7518,42748.0],["1989-03-27",4.7518,4.8388,4.7518,4.804,29337.0],["1989-03-28",4.7866,4.9085,4.7866,4.8214,46101.0],["1989-03-29",4.7866,4.8736,4.7866,4.8388,135509.0],["1989-03-30",4.8736,4.9085,4.8388,4.8562,89408.0],["1989-03-31",4.8911,4.9607,4.8736,4.8736,27381.0],["1989-04-03",4.8911,5.0129,4.8736,4.9781,68453.0],["1989-04-04",5.0129,5.0303,4.9433,4.9433,90805.0],["1989-04-05",4.9607,4.9781,4.9433,4.9433,33807.0],["1989-04-06",4.9259,4.9259,4.8214,4.8562,57556.0],["1989-04-07",4.8562,4.8562,4.804,4.804,56718.0],["1989-04-10",4.7866,4.8214,4.7518,4.7866,184125.0],["1989-04-11",4.7866,4.8388,4.7866,4.8214,53645.0],["1989-04-12",4.8388,4.8388,4.804,4.804,22352.0],["1989-04-13",4.7692,4.8388,4.7692,4.8214,111481.0],["1989-04-14",4.8562,4.8736,4.8214,4.8562,55601.0],["1989-04-17",4.9607,4.9607,4.8911,4.9433,113157.0],["1989-04-18",4.9607,5.0477,4.9607,5.0129,259283.0],["1989-04-19",5.0477,5.0477,4.9781,4.9955,272415.0],["1989-04-20",5.0129,5.0129,4.8736,4.8911,68453.0],["1989-04-21",4.8911,4.9781,4.8736,4.9781,446761.0],["1989-04-24",4.9781,4.9781,4.9607,4.9781,41351.0],["1989-04-25",4.9781,5.0129,4.9607,4.9781,136627.0],["1989-04-26",4.9955,4.9955,4.8911,4.9781,16205.0],["1989-04-27",4.9607,5.0129,4.9607,5.0129,24867.0],["1989-04-28",4.9955,5.0129,4.9781,5.0129,18999.0],["1989-05-01",4.9433,4.9781,4.9433,4.9781,69850.0],["1989-05-02",4.9781,5.187,4.9433,5.1347,263195.0],["1989-05-03",5.1347,5.1347,5.0477,5.1173,83820.0],["1989-05-04",5.1173,5.1173,4.9607,4.9781,98628.0],["1989-05-05",5.0129,5.0999,5.0129,5.0999,141656.0],["1989-05-08",5.0303,5.0651,4.9433,5.0477,111481.0],["1989-05-09",5.0651,5.0651,4.9433,4.9607,25705.0],["1989-05-10",4.9607,4.9781,4.9085,4.9781,22352.0],["1989-05-11",5.0477,5.0477,4.9607,4.9607,48336.0],["1989-05-12",4.9607,5.0825,4.9607,5.0825,126848.0],["1989-05-15",5.1147,5.1848,5.1147,5.1673,145288.0],["1989-05-16",5.1673,5.2198,5.1323,5.2198,117348.0],["1989-05-17",5.2198,5.3425,5.2198,5.3425,302590.0],["1989-05-18",5.3074,5.3425,5.2549,5.3074,45542.0],["1989-05-19",5.3249,5.3425,5.2724,5.2899,93040.0],["1989-05-22",5.3249,5.3249,5.2374,5.2374,185801.0],["1989-05-23",5.2023,5.2374,5.1673,5.1848,90246.0],["1989-05-24",5.1498,5.1673,5.1147,5.1498,46939.0],["1989-05-25",5.1147,5.1848,5.1147,5.1498,96952.0],["1989-05-26",5.1848,5.2198,5.1673,5.2198,70688.0],["1989-05-30",5.2549,5.2899,5.1848,5.2374,67056.0],["1989-05-31",5.2198,5.3074,5.1848,5.2549,65380.0],["1989-06-01",5.2374,5.2724,5.2198,5.2549,47498.0],["1989-06-02",5.3074,5.3249,5.1673,5.2198,255930.0],["1989-06-05",5.2023,5.2549,5.1498,5.1498,615798.0],["1989-06-06",5.1848,5.1848,5.1323,5.1673,211785.0],["1989-06-07",5.1848,5.1848,5.0797,5.0797,345618.0],["1989-06-08",5.0797,5.1323,4.9746,5.0447,408762.0],["1989-06-09",5.0447,5.1673,5.0096,5.1673,343103.0],["1989-06-12",5.1848,5.1848,5.1147,5.1848,144450.0],["1989-06-13",5.1673,5.2198,5.1673,5.1673,393954.0],["1989-06-14",5.1673,5.1848,5.0972,5.0972,132436.0],["1989-06-15",5.0972,5.0972,4.9746,4.9921,263474.0],["1989-06-16",5.0096,5.0622,4.9921,5.0622,187757.0],["1989-06-19",5.0622,5.0797,5.0272,5.0797,15926.0],["1989-06-20",5.0622,5.0972,5.0272,5.0972,81864.0],["1989-06-21",5.0797,5.0797,4.9746,4.9921,121539.0],["1989-06-22",4.9921,5.1323,4.9921,5.1323,295326.0],["1989-06-23",5.2549,5.36,5.1498,5.2198,350088.0],["1989-06-26",5.2023,5.2198,5.1673,5.2023,24308.0],["1989-06-27",5.2198,5.2198,5.1147,5.1323,168199.0],["1989-06-28",5.0797,5.1323,5.0447,5.0622,144170.0],["1989-06-29",5.0447,5.0622,4.9396,4.9571,157861.0],["1989-06-30",4.9571,4.9571,4.7644,4.7995,209271.0],["1989-07-03",4.8345,4.852,4.7644,4.7995,91364.0],["1989-07-05",4.7644,4.9046,4.7469,4.9046,165684.0],["1989-07-06",4.887,4.887,4.817,4.817,74320.0],["1989-07-07",4.8345,4.8695,4.7819,4.7819,123774.0],["1989-07-10",4.7995,4.8345,4.7644,4.7819,84938.0],["1989-07-11",4.7995,4.8695,4.7995,4.8345,156464.0],["1989-07-12",4.817,4.8345,4.7644,4.8345,85776.0],["1989-07-13",4.852,4.852,4.7819,4.817,906374.0],["1989-07-14",4.852,5.0097,4.8345,4.9921,136627.0],["1989-07-17",4.9921,5.0272,4.9221,4.9221,46380.0],["1989-07-18",4.9046,4.9046,4.8345,4.8695,34366.0],["1989-07-19",4.9045,4.9221,4.9045,4.9221,158420.0],["1989-07-20",4.9221,4.9746,4.852,4.887,61189.0],["1989-07-21",4.9046,4.9571,4.887,4.9046,44983.0],["1989-07-24",4.8695,4.887,4.8345,4.852,59512.0],["1989-07-25",4.8345,4.8345,4.7119,4.7469,141935.0],["1989-07-26",4.7644,4.7644,4.7119,4.7294,82423.0],["1989-07-27",4.7644,4.9221,4.7644,4.887,279121.0],["1989-07-28",4.9046,4.9046,4.8695,4.8695,242799.0],["1989-07-31",4.8695,5.0272,4.8695,5.0272,141097.0],["1989-08-01",5.0447,5.2198,4.9921,5.0622,246431.0],["1989-08-02",5.0622,5.1498,5.0447,5.1498,98349.0],["1989-08-03",5.1498,5.1848,5.1498,5.1673,58115.0],["1989-08-04",5.1673,5.3249,5.1498,5.2023,143332.0],["1989-08-07",5.2198,5.3074,5.2023,5.2899,100584.0],["1989-08-08",5.2724,5.395,5.2724,5.395,263474.0],["1989-08-09",5.395,5.4476,5.3425,5.3775,227711.0],["1989-08-10",5.3425,5.395,5.2899,5.3775,113436.0],["1989-08-11",5.43,5.4651,5.3425,5.3425,588975.0],["1989-08-14",5.36,5.4125,5.3249,5.36,86893.0],["1989-08-15",5.3572,5.4981,5.3572,5.4629,246431.0],["1989-08-16",5.4629,5.5158,5.4453,5.4805,196139.0],["1989-08-17",5.5158,5.5334,5.3572,5.41,119304.0],["1989-08-18",5.4453,5.5158,5.4276,5.4276,103378.0],["1989-08-21",5.4276,5.4805,5.3572,5.3748,126568.0],["1989-08-22",5.3572,5.3572,5.2338,5.269,201727.0],["1989-08-23",5.2867,5.3043,5.2162,5.2867,74600.0],["1989-08-24",5.2867,5.3219,5.1986,5.2867,236093.0],["1989-08-25",5.2867,5.3219,5.2162,5.2338,185801.0],["1989-08-28",5.2162,5.2867,5.1809,5.269,211506.0],["1989-08-29",5.2867,5.2867,5.1986,5.2162,153111.0],["1989-08-30",5.2162,5.269,5.1986,5.269,155346.0],["1989-08-31",5.269,5.269,5.2162,5.2162,85496.0],["1989-09-01",5.2162,5.2338,5.1986,5.2162,66777.0],["1989-09-05",5.1986,5.2162,5.1986,5.1986,64262.0],["1989-09-06",5.2162,5.2162,5.1457,5.1457,271577.0],["1989-09-07",5.1104,5.3924,5.0928,5.3924,410718.0],["1989-09-08",5.3219,5.41,5.1809,5.2162,151994.0],["1989-09-11",5.2162,5.2338,5.1104,5.1281,126009.0],["1989-09-12",5.1633,5.1633,5.1281,5.1633,56159.0],["1989-09-13",5.1281,5.1281,5.0752,5.0752,85496.0],["1989-09-14",5.0576,5.1457,5.04,5.0928,281356.0],["1989-09-15",5.0752,5.0928,5.0576,5.0752,163449.0],["1989-09-18",5.0752,5.0928,5.0576,5.0928,60071.0],["1989-09-19",5.0752,5.1104,5.0752,5.0752,52527.0],["1989-09-20",5.0576,5.0752,5.0576,5.0752,47498.0],["1989-09-21",5.0752,5.0752,4.9871,4.9871,143332.0],["1989-09-22",5.0047,5.0047,4.9166,4.9342,134671.0],["1989-09-25",4.8637,4.8637,4.8285,4.8285,267386.0],["1989-09-26",4.8461,4.8461,4.7756,4.7756,282194.0],["1989-09-27",4.7932,4.7932,4.617,4.6699,390042.0],["1989-09-28",4.6875,4.7404,4.6699,4.7404,202006.0],["1989-09-29",4.758,4.758,4.6346,4.6875,302590.0],["1989-10-02",4.6699,4.6875,4.6523,4.6875,99466.0],["1989-10-03",4.6699,4.9166,4.6699,4.9166,189433.0],["1989-10-04",4.8814,4.9342,4.8814,4.9166,210947.0],["1989-10-05",4.899,4.9166,4.8637,4.8814,60630.0],["1989-10-06",4.899,4.899,4.7756,4.7756,141656.0],["1989-10-09",4.7756,4.8109,4.7756,4.8109,37160.0],["1989-10-10",4.7932,4.8285,4.7932,4.8285,23749.0],["1989-10-11",4.8109,4.8109,4.758,4.7756,75717.0],["1989-10-12",4.7404,4.7404,4.6346,4.7404,257607.0],["1989-10-13",4.7404,4.8109,4.4056,4.4056,605180.0],["1989-10-16",4.2998,4.5289,4.1765,4.5289,258445.0],["1989-10-17",4.4937,4.5113,4.3527,4.4232,50013.0],["1989-10-18",4.3703,4.4408,4.3703,4.3879,147803.0],["1989-10-19",4.3879,4.5465,4.3703,4.5113,414071.0],["1989-10-20",4.476,4.476,4.3879,4.476,259004.0],["1989-10-23",4.476,4.4937,4.4056,4.4232,127965.0],["1989-10-24",4.4056,4.4232,4.2293,4.2998,220167.0],["1989-10-25",4.2646,4.2822,4.0179,4.1236,673075.0],["1989-10-26",4.1236,4.1236,3.9826,4.0531,497611.0],["1989-10-27",4.0884,4.1588,4.0179,4.0355,168478.0],["1989-10-30",4.0531,4.2293,4.0355,4.2117,377190.0],["1989-10-31",4.2293,4.2293,4.1941,4.2117,141935.0],["1989-11-01",4.2293,4.2646,4.1236,4.1412,119024.0],["1989-11-02",4.1588,4.1588,4.0531,4.0884,179654.0],["1989-11-03",4.0707,4.2293,4.0179,4.0531,217094.0],["1989-11-06",4.0179,4.0707,3.9121,4.0179,132436.0],["1989-11-07",4.0355,4.1236,4.0355,4.1236,169037.0],["1989-11-08",4.1765,4.2293,4.1412,4.1412,92481.0],["1989-11-09",4.1412,4.1588,4.0707,4.0707,164008.0],["1989-11-10",4.0884,4.0884,4.0707,4.0884,111481.0],["1989-11-13",4.0884,4.106,4.0531,4.0884,97511.0],["1989-11-14",4.1033,4.121,4.0145,4.0145,166522.0],["1989-11-15",4.0145,4.0322,3.9967,4.0145,154508.0],["1989-11-16",4.05,4.0677,3.9789,4.0145,86614.0],["1989-11-17",4.0145,4.05,3.9789,3.9789,193624.0],["1989-11-20",3.9967,3.9967,3.9612,3.9789,56718.0],["1989-11-21",3.9789,3.9789,3.7835,3.8191,97511.0],["1989-11-22",3.8191,3.8368,3.7658,3.8013,168199.0],["1989-11-24",3.8368,3.8368,3.8013,3.8368,38837.0],["1989-11-27",3.8368,3.8546,3.8368,3.8546,104496.0],["1989-11-28",3.8368,4.05,3.8013,3.9256,66777.0],["1989-11-29",3.9434,3.9612,3.8368,3.8368,190551.0],["1989-11-30",3.8368,3.8546,3.6237,3.6237,257048.0],["1989-12-01",3.6414,3.9079,3.6414,3.8191,247548.0],["1989-12-04",3.8368,3.9079,3.8191,3.8901,189713.0],["1989-12-05",3.9079,4.0145,3.8901,3.9256,188595.0],["1989-12-06",3.9079,3.9079,3.8368,3.8546,87173.0],["1989-12-07",3.8724,3.8901,3.8368,3.8724,204800.0],["1989-12-08",3.8724,3.8724,3.8368,3.8724,69291.0],["1989-12-11",3.8724,3.8724,3.7125,3.7835,127686.0],["1989-12-12",3.7835,3.8368,3.7303,3.8191,144450.0],["1989-12-13",3.8368,3.8368,3.748,3.8191,98908.0],["1989-12-14",3.8191,3.8191,3.7658,3.7835,52807.0],["1989-12-15",3.8013,3.8013,3.7303,3.7835,132715.0],["1989-12-18",3.7658,3.7835,3.6237,3.677,80188.0],["1989-12-19",3.6592,3.7125,3.6414,3.6947,190830.0],["1989-12-20",3.6947,3.7658,3.6414,3.7658,87452.0],["1989-12-21",3.7658,3.8546,3.7302,3.8546,219329.0],["1989-12-22",3.8546,3.8546,3.8013,3.8368,67335.0],["1989-12-26",3.8368,3.8546,3.8013,3.8013,125730.0],["1989-12-27",3.8013,3.8368,3.8013,3.8368,110642.0],["1989-12-28",3.8724,4.0145,3.8546,3.9612,159537.0],["1989-12-29",3.9612,3.9612,3.9079,3.9434,317678.0],["1990-01-02",3.9434,4.2099,3.9256,4.2099,279679.0],["1990-01-03",4.2099,4.2099,4.1388,4.1743,67894.0],["1990-01-04",4.2276,4.2987,4.1566,4.1566,124333.0],["1990-01-05",4.2631,4.2987,4.2276,4.2631,177140.0],["1990-01-08",4.2631,4.2631,4.2276,4.2276,115951.0],["1990-01-09",4.2454,4.2631,4.2099,4.2099,77394.0],["1990-01-10",4.2099,4.2276,4.1743,4.1921,213741.0],["1990-01-11",4.2276,4.2454,4.2276,4.2276,295885.0],["1990-01-12",4.1921,4.2454,4.1566,4.1566,229946.0],["1990-01-15",4.1566,4.1921,4.1566,4.1921,64541.0],["1990-01-16",4.2099,4.3164,4.2099,4.2809,181051.0],["1990-01-17",4.2809,4.2809,4.2276,4.2631,99187.0],["1990-01-18",4.2276,4.2454,4.1566,4.2099,223241.0],["1990-01-19",4.2099,4.2987,4.2099,4.2631,108128.0],["1990-01-22",4.2454,4.2631,4.2276,4.2276,61189.0],["1990-01-23",4.1921,4.1921,4.1566,4.1566,120142.0],["1990-01-24",4.0855,4.1743,3.9967,4.1566,89687.0],["1990-01-25",4.1743,4.1743,4.0322,4.05,134391.0],["1990-01-26",3.8368,3.9789,3.8368,3.9789,155626.0],["1990-01-29",3.9789,3.9789,3.8191,3.8546,166802.0],["1990-01-30",3.8901,3.8901,3.8013,3.8191,146406.0],["1990-01-31",3.8368,3.9256,3.8191,3.8901,210109.0],["1990-02-01",3.8724,3.9612,3.8724,3.9612,113157.0],["1990-02-02",3.9612,3.9789,3.9079,3.9256,138303.0],["1990-02-05",3.9079,3.9256,3.9079,3.9079,226873.0],["1990-02-06",3.8901,3.9079,3.8724,3.9079,71247.0],["1990-02-07",3.8546,3.9256,3.8546,3.8901,1260653.0],["1990-02-08",3.9079,3.9079,3.8368,3.8546,72365.0],["1990-02-09",3.8724,3.9079,3.8368,3.9079,138582.0],["1990-02-12",3.9079,3.9434,3.8901,3.9079,436143.0],["1990-02-13",3.8871,3.9767,3.8871,3.9767,72644.0],["1990-02-14",3.9767,4.12,3.9767,4.1021,128524.0],["1990-02-15",4.1021,4.1379,4.0841,4.0841,84379.0],["1990-02-16",4.0841,4.0841,3.9946,4.0125,41631.0],["1990-02-20",3.9767,3.9767,3.9229,3.9408,100305.0],["1990-02-21",3.8692,3.9408,3.8692,3.9229,68732.0],["1990-02-22",3.9767,3.9767,3.8334,3.8334,33528.0],["1990-02-23",3.8692,4.0304,3.8334,3.9767,40792.0],["1990-02-26",3.9946,4.0662,3.9946,4.0304,69850.0],["1990-02-27",4.0483,4.0662,4.0125,4.0483,71526.0],["1990-02-28",4.0662,4.0841,3.9946,3.9946,85496.0],["1990-03-01",4.0125,4.0304,3.9946,4.0125,74320.0],["1990-03-02",4.0125,4.1558,4.0125,4.1558,39395.0],["1990-03-05",4.1379,4.1558,4.0662,4.1021,56439.0],["1990-03-06",4.12,4.2991,4.12,4.2812,142773.0],["1990-03-07",4.2991,4.2991,4.2633,4.2633,62865.0],["1990-03-08",4.2812,4.4961,4.2812,4.4603,245872.0],["1990-03-09",4.4245,4.4424,4.3708,4.3887,328574.0],["1990-03-12",4.4066,4.5141,4.3887,4.4603,327736.0],["1990-03-13",4.4603,4.5141,4.4603,4.4782,188874.0],["1990-03-14",4.4782,4.5857,4.4782,4.532,194742.0],["1990-03-15",4.532,4.5678,4.5141,4.5499,465201.0],["1990-03-16",4.5499,4.5499,4.4782,4.5141,158699.0],["1990-03-19",4.4782,4.4782,4.4066,4.4424,240843.0],["1990-03-20",4.4424,4.4603,4.3887,4.4066,176022.0],["1990-03-21",4.4066,4.4066,4.3349,4.3349,35484.0],["1990-03-22",4.2991,4.2991,4.1737,4.2274,74879.0],["1990-03-23",4.2095,4.2454,4.2095,4.2274,25984.0],["1990-03-26",4.2274,4.2454,4.2274,4.2274,30455.0],["1990-03-27",4.2095,4.2812,4.2095,4.2812,47219.0],["1990-03-28",4.2454,4.2991,4.2454,4.2812,47498.0],["1990-03-29",4.2633,4.2633,4.2274,4.2454,55601.0],["1990-03-30",4.2633,4.3708,4.2274,4.3528,263754.0],["1990-04-02",4.2633,4.2991,4.2454,4.2991,75997.0],["1990-04-03",4.2991,4.2991,4.2812,4.2812,90805.0],["1990-04-04",4.2454,4.2454,4.2095,4.2274,738175.0],["1990-04-05",4.2454,4.2454,4.2274,4.2274,51968.0],["1990-04-06",4.2274,4.2633,4.2274,4.2454,235534.0],["1990-04-09",4.2274,4.2812,4.2274,4.2274,68174.0],["1990-04-10",4.2274,4.2812,4.2274,4.2274,26822.0],["1990-04-11",4.2274,4.2991,4.2095,4.2274,34646.0],["1990-04-12",4.2095,4.2991,4.2095,4.2812,48895.0],["1990-04-16",4.2633,4.2991,4.1916,4.2454,68732.0],["1990-04-17",4.2274,4.6215,4.1558,4.6215,137185.0],["1990-04-18",4.6036,4.6036,4.4066,4.5141,140259.0],["1990-04-19",4.5141,4.5141,4.3528,4.3887,96952.0],["1990-04-20",4.3528,4.4961,4.2812,4.4782,121818.0],["1990-04-23",4.4245,4.4245,4.3887,4.3887,99466.0],["1990-04-24",4.3887,4.3887,4.2991,4.3708,290017.0],["1990-04-25",4.3708,4.4245,4.3349,4.3528,44425.0],["1990-04-26",4.3528,4.3528,4.2991,4.317,146126.0],["1990-04-27",4.317,4.4245,4.2633,4.4245,215976.0],["1990-04-30",4.3887,4.4245,4.3887,4.4066,99746.0],["1990-05-01",4.3887,4.4066,4.3708,4.3708,28499.0],["1990-05-02",4.3708,4.4066,4.3528,4.3528,204800.0],["1990-05-03",4.3887,4.3887,4.3528,4.3708,66218.0],["1990-05-04",4.3528,4.4066,4.2991,4.4066,115672.0],["1990-05-07",4.3887,4.3887,4.3708,4.3708,129362.0],["1990-05-08",4.3349,4.3528,4.317,4.3528,42469.0],["1990-05-09",4.3887,4.4782,4.3708,4.4603,66777.0],["1990-05-10",4.4603,4.4782,4.4066,4.4424,52248.0],["1990-05-11",4.4782,4.5678,4.4782,4.532,77394.0],["1990-05-14",4.5141,4.532,4.4782,4.5141,161493.0],["1990-05-15",4.4779,4.5502,4.4779,4.5141,68732.0],["1990-05-16",4.5141,4.5682,4.4418,4.4418,63424.0],["1990-05-17",4.4779,4.5502,4.4599,4.5502,400380.0],["1990-05-18",4.5141,4.6224,4.5141,4.6224,90246.0],["1990-05-21",4.6224,4.8391,4.5863,4.803,248666.0],["1990-05-22",5.0738,5.128,4.9474,5.0738,1187171.0],["1990-05-23",5.0738,5.2002,5.0377,5.128,354559.0],["1990-05-24",5.1641,5.1641,5.0738,5.0919,37440.0],["1990-05-25",5.0557,5.0557,4.9835,5.0196,158699.0],["1990-05-29",5.0377,5.1821,5.0377,5.1821,105054.0],["1990-05-30",5.1821,5.2182,5.1641,5.1641,169316.0],["1990-05-31",5.2002,5.2363,5.1641,5.1821,53086.0],["1990-06-01",5.146,5.1641,5.0557,5.146,163449.0],["1990-06-04",5.128,5.128,5.0557,5.128,46660.0],["1990-06-05",5.0738,5.0919,5.0196,5.0738,192507.0],["1990-06-06",5.0738,5.0738,5.0196,5.0196,106451.0],["1990-06-07",5.0377,5.0738,5.0016,5.0738,39395.0],["1990-06-08",5.0557,5.0738,4.9835,4.9835,145847.0],["1990-06-11",5.0016,5.0196,4.9655,5.0196,53924.0],["1990-06-12",5.0377,5.128,5.0016,5.0919,44425.0],["1990-06-13",5.0557,5.0557,5.0016,5.0016,75997.0],["1990-06-14",4.9835,5.0196,4.9293,4.9655,67056.0],["1990-06-15",4.9293,4.9835,4.9113,4.9293,169316.0],["1990-06-18",4.9293,4.9655,4.8391,4.8391,81305.0],["1990-06-19",4.8391,5.0016,4.8391,4.9655,51130.0],["1990-06-20",4.9835,5.0196,4.8571,4.8571,85776.0],["1990-06-21",4.8932,4.9293,4.8571,4.9293,92481.0],["1990-06-22",4.9113,5.0196,4.8391,4.8932,69571.0],["1990-06-25",4.8571,4.8752,4.8391,4.8391,57836.0],["1990-06-26",4.8571,4.8571,4.7307,4.7488,161493.0],["1990-06-27",4.7307,4.7307,4.5863,4.5863,283870.0],["1990-06-28",4.5863,4.5863,4.4057,4.5141,109525.0],["1990-06-29",4.5502,4.5682,4.5141,4.5321,30734.0],["1990-07-02",4.5321,4.5682,4.4779,4.5502,329133.0],["1990-07-03",4.5502,4.6585,4.5321,4.5863,73203.0],["1990-07-05",4.6043,4.6043,4.496,4.496,43586.0],["1990-07-06",4.4779,4.5321,4.4779,4.5321,51410.0],["1990-07-09",4.5321,4.6043,4.5321,4.6043,67894.0],["1990-07-10",4.6224,4.6224,4.4418,4.4779,1833423.0],["1990-07-11",4.5141,4.6224,4.5141,4.6224,70688.0],["1990-07-12",4.6043,4.6585,4.6043,4.6585,42469.0],["1990-07-13",4.6766,4.7488,4.6585,4.7488,250063.0],["1990-07-16",4.7307,4.7488,4.7127,4.7488,16205.0],["1990-07-17",4.7127,4.7488,4.6585,4.6946,37160.0],["1990-07-18",4.6585,4.6766,4.6224,4.6404,32410.0],["1990-07-19",4.5682,4.5863,4.4779,4.5863,73203.0],["1990-07-20",4.5682,4.5682,4.4418,4.4418,34646.0],["1990-07-23",4.4418,4.4418,4.2613,4.2974,96952.0],["1990-07-24",4.3335,4.3515,4.2071,4.2974,158699.0],["1990-07-25",4.2793,4.4057,4.2432,4.3154,118745.0],["1990-07-26",4.2793,4.4238,4.2432,4.4238,122098.0],["1990-07-27",4.3877,4.4418,4.2974,4.3154,195021.0],["1990-07-30",4.2613,4.4599,4.2613,4.4418,134112.0],["1990-07-31",4.4418,4.4418,4.3154,4.3696,110922.0],["1990-08-01",4.3335,4.4599,4.3154,4.4238,210668.0],["1990-08-02",4.4238,4.5682,4.3877,4.5682,474701.0],["1990-08-03",4.5502,4.5502,4.3335,4.3877,152552.0],["1990-08-06",4.2613,4.2793,4.171,4.2793,84099.0],["1990-08-07",4.3154,4.3696,4.2613,4.2974,101702.0],["1990-08-08",4.3335,4.3696,4.3154,4.3696,71526.0],["1990-08-09",4.3696,4.3696,4.2613,4.2613,199492.0],["1990-08-10",4.2613,4.3335,4.2252,4.2432,122098.0],["1990-08-13",4.2432,4.3335,4.2252,4.3335,11455.0],["1990-08-14",4.3153,4.3699,4.3153,4.3517,15646.0],["1990-08-15",4.3881,4.4245,4.3335,4.3517,56998.0],["1990-08-16",4.3153,4.3153,4.2607,4.2607,78791.0],["1990-08-17",4.2425,4.2789,4.1696,4.1696,31293.0],["1990-08-20",4.1878,4.206,4.1514,4.1696,342265.0],["1990-08-21",4.1332,4.1514,4.115,4.115,50571.0],["1990-08-22",4.1332,4.1332,4.024,4.024,66777.0],["1990-08-23",4.0422,4.0422,3.9147,3.9329,48336.0],["1990-08-24",3.9511,3.9511,3.8419,3.9511,138862.0],["1990-08-27",3.9875,4.024,3.9693,3.9875,222123.0],["1990-08-28",3.9875,4.024,3.9329,3.9875,55880.0],["1990-08-29",3.9875,3.9875,3.9693,3.9693,55042.0],["1990-08-30",3.9693,3.9693,3.8237,3.8601,61189.0],["1990-08-31",3.8601,3.9147,3.8419,3.8783,56998.0],["1990-09-04",3.8965,3.8965,3.8419,3.8965,150317.0],["1990-09-05",3.8965,3.9147,3.8783,3.8965,69571.0],["1990-09-06",3.9147,3.9147,3.8419,3.8601,839038.0],["1990-09-07",3.8601,3.9511,3.8601,3.8965,95834.0],["1990-09-10",3.9147,3.9693,3.8601,3.8601,80188.0],["1990-09-11",3.8601,3.9147,3.8601,3.8601,146685.0],["1990-09-12",3.9147,3.9147,3.8419,3.8601,35204.0],["1990-09-13",3.8783,3.8965,3.8601,3.8965,59512.0],["1990-09-14",3.8783,3.9147,3.8783,3.9147,56439.0],["1990-09-17",3.9147,3.9511,3.9147,3.9329,95834.0],["1990-09-18",3.9329,3.9693,3.8965,3.9329,60909.0],["1990-09-19",3.9329,3.9329,3.9147,3.9147,74320.0],["1990-09-20",3.9147,3.9329,3.8783,3.9147,114554.0],["1990-09-21",3.9511,3.9511,3.8965,3.9147,56159.0],["1990-09-24",3.8965,3.8965,3.7873,3.8783,59792.0],["1990-09-25",3.8601,3.9511,3.8601,3.9329,87732.0],["1990-09-26",3.9329,3.9693,3.9147,3.9511,72365.0],["1990-09-27",3.9693,3.9875,3.8601,3.8965,74041.0],["1990-09-28",3.8783,3.9329,3.8419,3.9147,82702.0],["1990-10-01",3.8965,3.9329,3.8601,3.9147,39395.0],["1990-10-02",3.9329,4.0057,3.9329,4.0057,164567.0],["1990-10-03",3.9693,4.0422,3.9693,3.9693,69571.0],["1990-10-04",3.9875,4.0057,3.9329,3.9511,77953.0],["1990-10-05",3.9329,4.0057,3.8965,3.9875,214579.0],["1990-10-08",3.9875,4.0057,3.9511,3.9511,28778.0],["1990-10-09",3.9511,3.9511,3.7873,3.7873,84658.0],["1990-10-10",3.769,3.8055,3.6416,3.6416,196698.0],["1990-10-11",3.6598,3.7144,3.4959,3.4959,228549.0],["1990-10-12",3.5323,3.5688,3.4595,3.5141,124054.0],["1990-10-15",3.5323,3.7873,3.5323,3.7508,79629.0],["1990-10-16",3.7508,3.7508,3.4959,3.5141,89967.0],["1990-10-17",3.5505,3.6598,3.4959,3.4959,103657.0],["1990-10-18",3.5141,3.6052,3.5141,3.5688,59512.0],["1990-10-19",3.6416,3.6416,3.587,3.6416,109804.0],["1990-10-22",3.6052,3.7144,3.587,3.587,43866.0],["1990-10-23",3.5688,3.7326,3.5688,3.6234,46101.0],["1990-10-24",3.6052,3.6234,3.5141,3.6052,61747.0],["1990-10-25",3.5688,3.5688,3.4413,3.4413,67335.0],["1990-10-26",3.4231,3.4231,3.2774,3.2956,54762.0],["1990-10-29",3.2956,3.2956,3.0771,3.0954,119583.0],["1990-10-30",3.1136,3.15,3.0954,3.1136,198374.0],["1990-10-31",3.1318,3.1318,3.0589,3.0771,81864.0],["1990-11-01",3.0771,3.1864,3.0771,3.15,50013.0],["1990-11-02",3.1682,3.3503,3.1682,3.3138,52807.0],["1990-11-05",3.3321,3.4049,3.2956,3.4049,97511.0],["1990-11-06",3.4049,3.4777,3.3867,3.4049,65938.0],["1990-11-07",3.3867,3.4049,3.3138,3.3321,115951.0],["1990-11-08",3.3138,3.4049,3.3138,3.3138,83541.0],["1990-11-09",3.3503,3.4959,3.3321,3.4777,48336.0],["1990-11-12",3.4413,3.5506,3.4413,3.4595,79629.0],["1990-11-13",3.4595,3.4959,3.4231,3.4595,358470.0],["1990-11-14",3.4963,3.5883,3.4779,3.5883,56159.0],["1990-11-15",3.5515,3.5699,3.4779,3.4963,204241.0],["1990-11-16",3.5331,3.5331,3.4411,3.4595,61747.0],["1990-11-19",3.4227,3.4595,3.4227,3.4595,177698.0],["1990-11-20",3.4227,3.4411,3.2939,3.3307,79629.0],["1990-11-21",3.3307,3.3491,3.2939,3.3307,239725.0],["1990-11-23",3.3307,3.3491,3.3307,3.3307,116510.0],["1990-11-26",3.3123,3.3307,3.2755,3.3307,124612.0],["1990-11-27",3.3123,3.3307,3.1835,3.2019,214859.0],["1990-11-28",3.2387,3.2939,3.2203,3.2571,210947.0],["1990-11-29",3.2571,3.2939,3.2019,3.2203,142773.0],["1990-11-30",3.2387,3.4595,3.2019,3.3859,372999.0],["1990-12-03",3.4595,3.4963,3.4595,3.4779,212903.0],["1990-12-04",3.4779,3.5147,3.4227,3.5147,137465.0],["1990-12-05",3.5331,3.5883,3.4963,3.5883,90526.0],["1990-12-06",3.6067,3.6435,3.5515,3.5699,142494.0],["1990-12-07",3.5699,3.5699,3.4595,3.4779,60909.0],["1990-12-10",3.5147,3.5147,3.3859,3.3859,171831.0],["1990-12-11",3.4227,3.4779,3.4043,3.4043,223799.0],["1990-12-12",3.4043,3.5515,3.4043,3.5515,201727.0],["1990-12-13",3.5515,3.5515,3.4595,3.4595,347015.0],["1990-12-14",3.4595,3.4779,3.4227,3.4595,188036.0],["1990-12-17",3.3859,3.4411,3.3859,3.4227,84379.0],["1990-12-18",3.4227,3.4227,3.3307,3.3307,566623.0],["1990-12-19",3.3307,3.3675,3.3123,3.3491,830656.0],["1990-12-20",3.3491,3.3675,3.3307,3.3675,294767.0],["1990-12-21",3.3491,3.3491,3.2939,3.3307,231343.0],["1990-12-24",3.3123,3.3123,3.2939,3.3123,34925.0],["1990-12-26",3.3123,3.3123,3.2387,3.2387,77114.0],["1990-12-27",3.2387,3.2387,3.1467,3.1467,86335.0],["1990-12-28",3.1283,3.1283,2.9443,3.0179,510464.0],["1990-12-31",3.0179,3.1099,3.0179,3.1099,451231.0],["1991-01-02",3.1283,3.1651,3.0547,3.0547,271856.0],["1991-01-03",3.0363,3.0915,3.0363,3.0547,483362.0],["1991-01-04",3.0731,3.1099,3.0547,3.1099,223799.0],["1991-01-07",3.0915,3.1099,3.0547,3.0915,244475.0],["1991-01-08",3.0915,3.2019,3.0915,3.1651,178816.0],["1991-01-09",3.1651,3.2571,3.1467,3.1651,201447.0],["1991-01-10",3.2387,3.2755,3.2019,3.2755,187757.0],["1991-01-11",3.2571,3.2755,3.2387,3.2571,155067.0],["1991-01-14",3.2203,3.2571,3.2203,3.2571,120980.0],["1991-01-15",3.2571,3.3123,3.2571,3.3123,42189.0],["1991-01-16",3.2939,3.4963,3.2755,3.4963,435026.0],["1991-01-17",3.6251,3.6619,3.5147,3.5331,164008.0],["1991-01-18",3.4963,3.4963,3.4595,3.4779,107848.0],["1991-01-21",3.4043,3.4595,3.3859,3.4595,121539.0],["1991-01-22",3.4595,3.4779,3.4227,3.4779,119304.0],["1991-01-23",3.4779,3.4963,3.4595,3.4963,194462.0],["1991-01-24",3.4963,3.5515,3.4963,3.5515,598195.0],["1991-01-25",3.5515,3.5699,3.5331,3.5699,103657.0],["1991-01-28",3.5699,3.6251,3.5699,3.6067,318516.0],["1991-01-29",3.6067,3.6803,3.5147,3.6435,327736.0],["1991-01-30",3.6067,3.8091,3.6067,3.7355,282194.0],["1991-01-31",3.7723,3.7907,3.7355,3.7907,103657.0],["1991-02-01",3.7907,3.7907,3.6619,3.6987,131318.0],["1991-02-04",3.6803,3.7907,3.6803,3.7539,323266.0],["1991-02-05",3.7907,3.8827,3.7723,3.8459,333045.0],["1991-02-06",3.8459,3.8459,3.8091,3.8275,309575.0],["1991-02-07",3.8643,3.8827,3.7723,3.7723,348412.0],["1991-02-08",3.7723,3.8091,3.7723,3.8091,82982.0],["1991-02-11",3.8459,3.9932,3.8459,3.9748,660781.0],["1991-02-12",3.938,4.122,3.938,4.0484,330251.0],["1991-02-13",4.0298,4.2155,4.0298,4.1598,138024.0],["1991-02-14",4.1969,4.2526,4.1969,4.2341,544551.0],["1991-02-15",4.2341,4.2526,4.1041,4.1784,285267.0],["1991-02-19",4.1226,4.1784,4.1041,4.1412,219050.0],["1991-02-20",4.0855,4.2341,4.0298,4.2155,631444.0],["1991-02-21",4.2155,4.3083,4.1969,4.2155,143332.0],["1991-02-22",4.1226,4.2341,4.1226,4.1784,196977.0],["1991-02-25",4.2155,4.2341,4.1041,4.1226,93040.0],["1991-02-26",4.0112,4.0298,3.8998,3.9184,183845.0],["1991-02-27",3.8998,3.9369,3.8069,3.9184,187757.0],["1991-02-28",3.9369,3.9369,3.8441,3.8812,215697.0],["1991-03-01",3.8812,4.1041,3.8627,4.1041,379146.0],["1991-03-04",4.1041,4.1412,4.0855,4.0855,41351.0],["1991-03-05",4.0669,4.0669,3.9555,4.0298,300914.0],["1991-03-06",4.0669,4.1412,3.9927,4.1041,324104.0],["1991-03-07",4.1041,4.1412,4.0855,4.1226,342544.0],["1991-03-08",4.1412,4.1784,4.0855,4.0855,193345.0],["1991-03-11",4.0669,4.0669,3.9927,4.0298,33249.0],["1991-03-12",4.0484,4.0484,3.9927,4.0484,73762.0],["1991-03-13",4.0484,4.0484,4.0112,4.0484,356514.0],["1991-03-14",4.0298,4.0669,4.0112,4.0112,114275.0],["1991-03-15",3.9927,4.0112,3.9369,4.0112,198933.0],["1991-03-18",4.0112,4.0484,3.9741,3.9927,117348.0],["1991-03-19",4.0112,4.0112,3.9369,3.9369,51130.0],["1991-03-20",3.9369,3.9927,3.9369,3.9369,218491.0],["1991-03-21",3.8998,3.9184,3.7884,3.7884,60350.0],["1991-03-22",3.7884,3.7884,3.6955,3.7141,253136.0],["1991-03-25",3.6955,3.7512,3.677,3.7141,204241.0],["1991-03-26",3.6955,3.8627,3.6955,3.8627,139141.0],["1991-03-27",3.8441,3.8812,3.7884,3.8069,78791.0],["1991-03-28",3.7884,3.8627,3.7884,3.8627,37160.0],["1991-04-01",3.8441,3.8812,3.7141,3.7327,67615.0],["1991-04-02",3.7327,3.7327,3.6212,3.677,138024.0],["1991-04-03",3.677,3.7327,3.6398,3.7141,236931.0],["1991-04-04",3.7141,3.8255,3.7141,3.8069,111481.0],["1991-04-05",3.8255,3.8255,3.7327,3.7698,187757.0],["1991-04-08",3.7698,3.7698,3.7512,3.7698,51968.0],["1991-04-09",3.7698,3.7698,3.677,3.677,50851.0],["1991-04-10",3.6398,3.6398,3.6212,3.6398,58395.0],["1991-04-11",3.6398,3.8069,3.6212,3.7512,182448.0],["1991-04-12",3.7698,3.7698,3.6584,3.6584,107848.0],["1991-04-15",3.677,3.677,3.5841,3.6398,56439.0],["1991-04-16",3.6212,3.6584,3.5098,3.6212,476936.0],["1991-04-17",3.6027,3.6212,3.5284,3.5655,402615.0],["1991-04-18",3.5655,3.6212,3.5284,3.6027,657428.0],["1991-04-19",3.6212,3.6212,3.547,3.5841,192507.0],["1991-04-22",3.5841,3.6027,3.547,3.5655,172390.0],["1991-04-23",3.5841,3.7884,3.5841,3.7884,551256.0],["1991-04-24",3.7884,3.8441,3.7327,3.7698,309855.0],["1991-04-25",3.7512,3.7512,3.6955,3.7141,64821.0],["1991-04-26",3.7327,3.7327,3.6955,3.7141,148082.0],["1991-04-29",3.6955,3.7327,3.6212,3.6212,197815.0],["1991-04-30",3.6212,3.6398,3.5841,3.6027,178257.0],["1991-05-01",3.6027,3.7141,3.5841,3.6955,409042.0],["1991-05-02",3.6955,3.6955,3.6584,3.6584,126848.0],["1991-05-03",3.6584,3.677,3.6584,3.677,77673.0],["1991-05-06",3.677,3.6955,3.6398,3.677,127686.0],["1991-05-07",3.6955,3.7141,3.5841,3.5841,121539.0],["1991-05-08",3.6027,3.6955,3.5841,3.677,65100.0],["1991-05-09",3.6955,3.7698,3.6955,3.7698,88011.0],["1991-05-10",3.7512,3.7698,3.677,3.677,141097.0],["1991-05-13",3.6955,3.7141,3.677,3.6955,31293.0],["1991-05-14",3.7518,3.7518,3.658,3.6768,105613.0],["1991-05-15",3.6768,3.6955,3.6205,3.6205,94996.0],["1991-05-16",3.6955,3.7518,3.6392,3.7518,52527.0],["1991-05-17",3.733,3.7893,3.7143,3.7893,79070.0],["1991-05-20",3.7706,3.7893,3.658,3.6768,139700.0],["1991-05-21",3.6768,3.6955,3.6768,3.6955,84938.0],["1991-05-22",3.7143,3.733,3.6955,3.7143,101702.0],["1991-05-23",3.733,3.733,3.658,3.6768,209550.0],["1991-05-24",3.6768,3.6955,3.658,3.6955,129921.0],["1991-05-28",3.6955,3.8644,3.6955,3.8644,277444.0],["1991-05-29",3.9019,3.9957,3.8644,3.8831,134391.0],["1991-05-30",3.8456,3.9957,3.8456,3.9957,187757.0],["1991-05-31",3.9957,4.1082,3.9769,4.1082,707161.0],["1991-06-03",4.1082,4.1645,4.0895,4.127,139421.0],["1991-06-04",4.1645,4.1645,4.0519,4.1082,116230.0],["1991-06-05",4.1082,4.1082,4.0519,4.0707,67615.0],["1991-06-06",4.0895,4.0895,3.9957,3.9957,77114.0],["1991-06-07",3.9581,4.0332,3.9581,3.9957,107848.0],["1991-06-10",4.0144,4.0332,3.9769,4.0332,48616.0],["1991-06-11",4.0332,4.0332,3.9581,3.9769,32131.0],["1991-06-12",3.9769,3.9957,3.9394,3.9394,28499.0],["1991-06-13",3.9394,3.9769,3.9206,3.9769,72365.0],["1991-06-14",3.9769,4.0707,3.9582,4.0707,142494.0],["1991-06-17",4.0332,4.0895,4.0332,4.0707,86893.0],["1991-06-18",4.0895,4.0895,4.0332,4.0332,68732.0],["1991-06-19",3.9957,4.0144,3.9581,3.9769,39954.0],["1991-06-20",3.9769,4.0332,3.9769,4.0144,48616.0],["1991-06-21",4.0519,4.0707,4.0144,4.0707,143612.0],["1991-06-24",4.0707,4.0707,3.8831,3.9019,103937.0],["1991-06-25",3.9019,3.9019,3.8081,3.8831,89967.0],["1991-06-26",3.9019,3.9019,3.8831,3.8831,43866.0],["1991-06-27",3.8831,3.9019,3.8644,3.9019,49454.0],["1991-06-28",3.8644,3.8831,3.8081,3.8644,103378.0],["1991-07-01",3.8644,3.9957,3.8644,3.9769,162890.0],["1991-07-02",3.9581,3.9769,3.8831,3.8831,158420.0],["1991-07-03",3.9019,3.9019,3.8644,3.8644,24587.0],["1991-07-05",3.8268,3.8456,3.8268,3.8456,22631.0],["1991-07-08",3.8268,3.8268,3.7893,3.8081,35204.0],["1991-07-09",3.8268,3.8268,3.7893,3.8081,84379.0],["1991-07-10",3.8268,3.9582,3.8268,3.8644,304267.0],["1991-07-11",3.8456,3.9206,3.8456,3.8644,46660.0],["1991-07-12",3.9019,3.9019,3.8268,3.8831,56439.0],["1991-07-15",3.8644,3.8831,3.7706,3.7706,70409.0],["1991-07-16",3.8081,3.8268,3.7518,3.7706,198653.0],["1991-07-17",3.8456,3.8831,3.8268,3.8831,178257.0],["1991-07-18",3.9019,4.1457,3.9019,4.127,165964.0],["1991-07-19",4.127,4.1833,4.0707,4.1645,128524.0],["1991-07-22",4.1645,4.1645,4.0895,4.127,91364.0],["1991-07-23",4.1457,4.1645,3.9957,4.0519,41072.0],["1991-07-24",4.0332,4.1082,4.0144,4.0707,154508.0],["1991-07-25",4.0895,4.0895,3.8644,4.0144,336677.0],["1991-07-26",4.0144,4.0895,3.9957,4.0519,53086.0],["1991-07-29",4.0707,4.2208,4.0519,4.1457,76276.0],["1991-07-30",4.1457,4.1833,4.1457,4.1645,105613.0],["1991-07-31",4.1833,4.1833,4.127,4.1457,26264.0],["1991-08-01",4.127,4.1457,4.1082,4.127,95275.0],["1991-08-02",4.1457,4.1457,4.1082,4.1457,54762.0],["1991-08-05",4.127,4.1457,4.1082,4.127,96393.0],["1991-08-06",4.1457,4.202,4.127,4.1457,70968.0],["1991-08-07",4.1833,4.1833,4.127,4.127,56439.0],["1991-08-08",4.127,4.1457,4.0895,4.0895,112878.0],["1991-08-09",4.0895,4.1082,4.0519,4.0519,63703.0],["1991-08-12",4.0519,4.0519,3.9957,3.9957,77953.0],["1991-08-13",3.9957,4.0144,3.9394,3.9581,235534.0],["1991-08-14",3.996,3.996,3.9013,3.9013,160655.0],["1991-08-15",3.9013,3.9203,3.8824,3.9013,190551.0],["1991-08-16",3.9013,3.996,3.8824,3.996,347294.0],["1991-08-19",3.9582,4.015,3.9203,3.9203,176022.0],["1991-08-20",3.9392,4.015,3.9203,3.996,210947.0],["1991-08-21",4.0339,4.1097,3.996,4.0907,207594.0],["1991-08-22",4.0907,4.2233,4.0907,4.1665,67335.0],["1991-08-23",4.1286,4.2233,4.1286,4.2233,60071.0],["1991-08-26",4.318,4.5452,4.318,4.5263,259842.0],["1991-08-27",4.4884,4.4884,4.3937,4.4127,108128.0],["1991-08-28",4.4127,4.4695,4.4127,4.4316,76276.0],["1991-08-29",4.4316,4.4316,4.3748,4.3937,86335.0],["1991-08-30",4.3748,4.3937,4.3559,4.3937,36322.0],["1991-09-03",4.3937,4.3937,4.318,4.3369,58674.0],["1991-09-04",4.3559,4.3559,4.1475,4.1475,169596.0],["1991-09-05",4.1475,4.1665,4.1475,4.1665,122377.0],["1991-09-06",4.2044,4.2801,4.1854,4.2801,98628.0],["1991-09-09",4.2801,4.2801,4.2044,4.2233,15926.0],["1991-09-10",4.2233,4.2233,4.1854,4.1854,130200.0],["1991-09-11",4.1854,4.1854,4.1286,4.1286,47777.0],["1991-09-12",4.1286,4.1475,4.1097,4.1286,59512.0],["1991-09-13",4.1475,4.1665,4.1097,4.1097,50851.0],["1991-09-16",4.0907,4.0907,3.9771,3.996,198653.0],["1991-09-17",3.996,4.015,3.9771,3.996,54204.0],["1991-09-18",3.9771,3.9771,3.9581,3.9581,76556.0],["1991-09-19",3.9392,3.9392,3.8635,3.9013,245313.0],["1991-09-20",3.9392,4.0528,3.8824,4.0528,239166.0],["1991-09-23",4.0528,4.1665,4.0528,4.1665,497053.0],["1991-09-24",4.1665,4.1665,4.0907,4.1286,136627.0],["1991-09-25",4.1286,4.1665,4.0339,4.0528,86335.0],["1991-09-26",4.0339,4.0907,4.0339,4.0907,27102.0],["1991-09-27",4.1097,4.1286,4.0528,4.1097,70968.0],["1991-09-30",4.1286,4.1286,4.0907,4.1097,75159.0],["1991-10-01",4.1286,4.1286,4.0528,4.1097,34925.0],["1991-10-02",4.1097,4.1665,4.0907,4.1475,37440.0],["1991-10-03",4.1097,4.1097,4.0528,4.0528,29616.0],["1991-10-04",4.0339,4.1286,4.015,4.0907,77673.0],["1991-10-07",4.0718,4.0718,4.0339,4.0339,74879.0],["1991-10-08",4.0339,4.0907,3.996,4.015,185801.0],["1991-10-09",3.996,4.015,3.9392,3.9581,61468.0],["1991-10-10",3.996,4.0528,3.9392,4.0528,32410.0],["1991-10-11",4.0718,4.0718,4.015,4.0339,54762.0],["1991-10-14",4.0528,4.1665,4.0528,4.1665,59512.0],["1991-10-15",4.1665,4.2233,4.1475,4.1854,72085.0],["1991-10-16",4.1854,4.1854,4.0718,4.1475,111481.0],["1991-10-17",4.1475,4.2612,4.1475,4.2612,171552.0],["1991-10-18",4.2422,4.3369,4.2233,4.318,174904.0],["1991-10-21",4.318,4.3937,4.299,4.318,200330.0],["1991-10-22",4.318,4.3369,4.2422,4.2422,68732.0],["1991-10-23",4.2612,4.2612,4.2044,4.2233,20396.0],["1991-10-24",4.1854,4.2044,4.0907,4.1097,40792.0],["1991-10-25",4.1097,4.1097,3.996,4.015,32690.0],["1991-10-28",4.0339,4.0907,3.996,4.0718,90526.0],["1991-10-29",4.1097,4.1286,4.0339,4.1286,44145.0],["1991-10-30",4.1665,4.1854,4.0339,4.0528,49454.0],["1991-10-31",4.015,4.015,3.9203,3.9203,77394.0],["1991-11-01",3.9392,3.9392,3.8445,3.8445,82702.0],["1991-11-04",3.8445,3.8635,3.7877,3.8635,66497.0],["1991-11-05",3.8635,3.8635,3.7498,3.7877,68453.0],["1991-11-06",3.7877,3.9771,3.7877,3.9771,79350.0],["1991-11-07",3.9392,3.9392,3.8824,3.9013,41910.0],["1991-11-08",3.9203,3.9392,3.8635,3.8635,32969.0],["1991-11-11",3.8256,3.8256,3.7498,3.8066,79629.0],["1991-11-12",3.8066,3.9203,3.7877,3.9013,66777.0],["1991-11-13",3.9013,3.9203,3.8256,3.8824,54762.0],["1991-11-14",3.8256,3.8635,3.8066,3.8256,75997.0],["1991-11-15",3.8256,3.8445,3.7877,3.7877,59512.0],["1991-11-18",3.7498,3.7688,3.5983,3.6173,168478.0],["1991-11-19",3.5794,3.5794,3.4089,3.4279,160376.0],["1991-11-20",3.5036,3.5415,3.4847,3.5036,122098.0],["1991-11-21",3.4847,3.5226,3.4847,3.4847,124612.0],["1991-11-22",3.4847,3.5604,3.4847,3.5415,49174.0],["1991-11-25",3.5415,3.5604,3.5036,3.5415,41351.0],["1991-11-26",3.5604,3.5983,3.5036,3.5415,68732.0],["1991-11-27",3.5226,3.5794,3.5226,3.5794,31852.0],["1991-11-29",3.5604,3.693,3.5604,3.6551,28499.0],["1991-12-02",3.6551,3.7498,3.6362,3.7498,62306.0],["1991-12-03",3.7498,3.7688,3.6741,3.7119,60630.0],["1991-12-04",3.7119,3.7119,3.5226,3.5415,100584.0],["1991-12-05",3.5415,3.5415,3.4657,3.4657,72365.0],["1991-12-06",3.4089,3.4657,3.3332,3.3711,113157.0],["1991-12-09",3.3521,3.3711,3.2953,3.2953,147523.0],["1991-12-10",3.2953,3.3142,3.2764,3.2953,93878.0],["1991-12-11",3.2953,3.2953,3.2574,3.2764,121260.0],["1991-12-12",3.2953,3.3332,3.2574,3.3332,127686.0],["1991-12-13",3.3332,3.3711,3.3142,3.3521,48895.0],["1991-12-16",3.39,3.4657,3.3711,3.4657,117069.0],["1991-12-17",3.4657,3.4657,3.3142,3.39,131318.0],["1991-12-18",3.3521,3.3711,3.3332,3.3521,93320.0],["1991-12-19",3.3521,3.3711,3.1817,3.1817,63144.0],["1991-12-20",3.2953,3.2953,3.1817,3.2195,234975.0],["1991-12-23",3.2385,3.2953,3.2006,3.2764,124054.0],["1991-12-24",3.2953,3.5226,3.2953,3.5226,398983.0],["1991-12-26",3.5604,3.5604,3.5036,3.5036,65938.0],["1991-12-27",3.5036,3.5794,3.5036,3.5604,65380.0],["1991-12-30",3.5604,3.5983,3.5226,3.5604,227711.0],["1991-12-31",3.5604,3.6741,3.4468,3.5983,182169.0],["1992-01-02",3.6362,3.6551,3.5226,3.5983,163449.0],["1992-01-03",3.5983,3.7688,3.5604,3.7688,170155.0],["1992-01-06",3.7309,3.7309,3.6362,3.693,118186.0],["1992-01-07",3.6551,3.6741,3.6362,3.6551,64821.0],["1992-01-08",3.6362,3.7877,3.6362,3.7877,150317.0],["1992-01-09",3.7877,3.7877,3.6741,3.693,85217.0],["1992-01-10",3.7309,3.7498,3.5415,3.5415,144450.0],["1992-01-13",3.5415,3.6551,3.5415,3.6173,67615.0],["1992-01-14",3.6173,3.6551,3.6173,3.6551,31852.0],["1992-01-15",3.6741,3.7498,3.6362,3.7498,172669.0],["1992-01-16",3.7498,3.9392,3.7309,3.9392,268503.0],["1992-01-17",3.9392,3.9392,3.8256,3.8824,159537.0],["1992-01-20",3.8824,3.9013,3.8445,3.8824,117627.0],["1992-01-21",3.8824,3.9013,3.8445,3.8635,115672.0],["1992-01-22",3.8635,3.9013,3.8256,3.8824,241681.0],["1992-01-23",3.8635,4.0339,3.8635,3.996,441452.0],["1992-01-24",3.996,3.996,3.9013,3.9581,115113.0],["1992-01-27",3.9203,3.9392,3.8635,3.8824,83541.0],["1992-01-28",3.8635,3.9203,3.8635,3.9203,60071.0],["1992-01-29",3.9013,3.9771,3.9013,3.9203,65100.0],["1992-01-30",3.9203,3.9771,3.9013,3.9203,244754.0],["1992-01-31",3.8635,3.8635,3.8066,3.8635,186919.0],["1992-02-03",3.8635,3.9013,3.8635,3.8635,54204.0],["1992-02-04",3.8635,3.9392,3.8635,3.9392,74041.0],["1992-02-05",3.9392,4.015,3.9013,3.9013,83261.0],["1992-02-06",3.9013,3.9771,3.9013,3.9581,123495.0],["1992-02-07",3.9771,3.9771,3.9203,3.9203,91923.0],["1992-02-10",3.9013,3.996,3.8635,3.996,44704.0],["1992-02-11",3.9771,4.0339,3.9771,4.0339,44145.0],["1992-02-12",3.996,4.015,3.9771,3.996,128803.0],["1992-02-13",3.9769,4.0151,3.8622,3.9004,407924.0],["1992-02-14",3.9004,3.9769,3.9004,3.9578,269621.0],["1992-02-18",3.9578,3.9769,3.9387,3.9387,551815.0],["1992-02-19",3.9578,3.9578,3.9387,3.9387,74320.0],["1992-02-20",3.9578,4.0534,3.9195,4.0151,264312.0],["1992-02-21",4.0343,4.0343,3.9769,3.9769,75438.0],["1992-02-24",3.9578,3.9769,3.9195,3.9578,111201.0],["1992-02-25",3.9578,3.9769,3.9004,3.9578,347015.0],["1992-02-26",3.9769,3.9769,3.8622,3.8622,216256.0],["1992-02-27",3.8813,3.9769,3.8239,3.9004,435305.0],["1992-02-28",3.8813,3.996,3.8813,3.9769,142494.0],["1992-03-02",3.996,4.0151,3.9195,3.9578,29616.0],["1992-03-03",3.9769,4.0534,3.9387,3.9769,223520.0],["1992-03-04",3.9769,3.9769,3.9195,3.9387,70688.0],["1992-03-05",3.9195,3.9387,3.8813,3.9195,101143.0],["1992-03-06",3.9387,3.9578,3.9004,3.9195,55042.0],["1992-03-09",3.9195,3.9195,3.8622,3.8813,237490.0],["1992-03-10",3.8813,3.9195,3.8431,3.9004,156185.0],["1992-03-11",3.8813,3.8813,3.8622,3.8813,85496.0],["1992-03-12",3.8622,3.9004,3.8622,3.9004,161493.0],["1992-03-13",3.9004,3.9387,3.8813,3.9004,117907.0],["1992-03-16",3.9387,4.0343,3.9004,4.0343,167640.0],["1992-03-17",3.996,4.0725,3.996,4.0725,146685.0],["1992-03-18",4.0343,4.0534,4.0343,4.0343,123774.0],["1992-03-19",4.0343,4.1872,4.0343,4.1872,313207.0],["1992-03-20",4.1681,4.2255,4.149,4.1681,238328.0],["1992-03-23",4.149,4.2637,4.149,4.2637,259283.0],["1992-03-24",4.2446,4.2446,4.1872,4.2063,117069.0],["1992-03-25",4.1872,4.2063,4.1681,4.1681,71526.0],["1992-03-26",4.1681,4.2255,4.149,4.2063,91084.0],["1992-03-27",4.1872,4.1872,4.1681,4.1681,194742.0],["1992-03-30",4.1681,4.1681,4.149,4.1681,120701.0],["1992-03-31",4.149,4.2063,4.1299,4.1681,129921.0],["1992-04-01",4.149,4.149,4.0725,4.1107,76276.0],["1992-04-02",4.1299,4.1299,4.0534,4.0916,120701.0],["1992-04-03",4.0916,4.1107,4.0151,4.0916,113436.0],["1992-04-06",4.1299,4.149,4.0916,4.1299,97790.0],["1992-04-07",4.149,4.1681,4.0916,4.0916,95275.0],["1992-04-08",4.0534,4.0534,3.996,3.996,108407.0],["1992-04-09",3.9769,3.996,3.9387,3.996,485597.0],["1992-04-10",3.996,4.0916,3.996,4.0916,53365.0],["1992-04-13",4.1107,4.1681,4.1107,4.1681,135788.0],["1992-04-14",4.1681,4.2637,4.1681,4.2637,86614.0],["1992-04-15",4.3019,4.3211,4.2446,4.2828,147523.0],["1992-04-16",4.2828,4.5314,4.2637,4.4931,353441.0],["1992-04-20",4.4931,4.4931,4.3975,4.4167,134950.0],["1992-04-21",4.4358,4.5314,4.2255,4.3211,131597.0],["1992-04-22",4.2828,4.3211,4.2446,4.3019,62865.0],["1992-04-23",4.2637,4.2828,4.2446,4.2828,27940.0],["1992-04-24",4.3211,4.4167,4.3211,4.3784,73482.0],["1992-04-27",4.3593,4.3593,4.2446,4.2637,100025.0],["1992-04-28",4.2637,4.2637,4.1299,4.2446,79070.0],["1992-04-29",4.2446,4.2828,4.2446,4.2637,91643.0],["1992-04-30",4.2637,4.2637,4.149,4.2063,89967.0],["1992-05-01",4.1872,4.2063,4.0534,4.0916,90805.0],["1992-05-04",4.3211,4.5123,4.3211,4.5123,571652.0],["1992-05-05",4.5123,4.5505,4.4549,4.4549,469392.0],["1992-05-06",4.474,4.5123,4.4549,4.474,245593.0],["1992-05-07",4.5123,4.5314,4.4931,4.5123,110642.0],["1992-05-08",4.5123,4.5314,4.4931,4.4931,95275.0],["1992-05-11",4.4931,4.5505,4.474,4.5505,208712.0],["1992-05-12",4.5505,4.5696,4.5314,4.5696,204800.0],["1992-05-13",4.5505,4.5505,4.4931,4.5505,166802.0],["1992-05-14",4.5119,4.5119,4.4348,4.4734,125451.0],["1992-05-15",4.4541,4.4734,4.4155,4.4155,71526.0],["1992-05-18",4.4348,4.5119,4.4348,4.4927,65938.0],["1992-05-19",4.4927,4.5119,4.4734,4.4927,148641.0],["1992-05-20",4.4927,4.5119,4.4541,4.4927,82702.0],["1992-05-21",4.4734,4.4927,4.4155,4.4734,102819.0],["1992-05-22",4.4734,4.4927,4.4541,4.4734,35484.0],["1992-05-26",4.4927,4.5312,4.4734,4.5119,37719.0],["1992-05-27",4.5119,4.5312,4.4927,4.4927,325780.0],["1992-05-28",4.4927,4.5312,4.4734,4.5119,123774.0],["1992-05-29",4.5119,4.5312,4.4734,4.4734,227432.0],["1992-06-01",4.4927,4.4927,4.3962,4.4734,311252.0],["1992-06-02",4.4541,4.5119,4.4541,4.5119,230505.0],["1992-06-03",4.4927,4.5119,4.4734,4.5119,302031.0],["1992-06-04",4.4927,4.6276,4.4927,4.6276,149479.0],["1992-06-05",4.6469,4.7048,4.5505,4.5891,595960.0],["1992-06-08",4.5891,4.6083,4.5698,4.6083,444805.0],["1992-06-09",4.6083,4.6469,4.5505,4.5505,262357.0],["1992-06-10",4.5505,4.5698,4.5119,4.5119,79350.0],["1992-06-11",4.5505,4.5505,4.4927,4.5312,75997.0],["1992-06-12",4.5698,4.5698,4.5312,4.5312,32131.0],["1992-06-15",4.5119,4.5312,4.4927,4.5312,21234.0],["1992-06-16",4.5312,4.5891,4.5312,4.5505,153670.0],["1992-06-17",4.5312,4.5312,4.4155,4.4155,97790.0],["1992-06-18",4.3962,4.3962,4.2998,4.3384,238608.0],["1992-06-19",4.3384,4.5505,4.3384,4.4348,175184.0],["1992-06-22",4.3962,4.3962,4.2998,4.3384,67615.0],["1992-06-23",4.2998,4.2998,4.2034,4.2034,148082.0],["1992-06-24",4.2034,4.2227,4.1649,4.1649,113716.0],["1992-06-25",4.1649,4.1649,4.107,4.107,60909.0],["1992-06-26",4.107,4.107,3.972,4.0685,132715.0],["1992-06-29",4.0106,4.0877,4.0106,4.0685,70409.0],["1992-06-30",4.107,4.2227,4.0877,4.2227,85496.0],["1992-07-01",4.242,4.2998,4.2227,4.2998,49174.0],["1992-07-02",4.3577,4.3577,4.2227,4.242,83541.0],["1992-07-06",4.242,4.3384,4.242,4.3191,33528.0],["1992-07-07",4.3384,4.3577,4.2613,4.2613,91084.0],["1992-07-08",4.2613,4.2806,4.1841,4.2227,45822.0],["1992-07-09",4.2227,4.2227,4.1841,4.1841,90246.0],["1992-07-10",4.1841,4.1841,4.1456,4.1456,74041.0],["1992-07-13",4.1456,4.2034,4.1456,4.2034,21514.0],["1992-07-14",4.2034,4.2227,4.2034,4.2227,16205.0],["1992-07-15",4.2227,4.242,4.1841,4.1841,17602.0],["1992-07-16",4.1841,4.2227,4.1649,4.2034,36881.0],["1992-07-17",4.2034,4.242,4.1456,4.242,33807.0],["1992-07-20",4.2034,4.2034,4.1456,4.1841,27661.0],["1992-07-21",4.1841,4.1841,4.0877,4.1649,88570.0],["1992-07-22",4.1263,4.1263,4.0492,4.0685,27940.0],["1992-07-23",4.0492,4.0877,4.0299,4.0877,29896.0],["1992-07-24",4.0685,4.0877,4.0492,4.0877,9500.0],["1992-07-27",4.0877,4.107,4.0877,4.107,24587.0],["1992-07-28",4.1263,4.2613,4.107,4.2034,31852.0],["1992-07-29",4.242,4.3962,4.242,4.377,75717.0],["1992-07-30",4.3577,4.3577,4.2998,4.3384,70129.0],["1992-07-31",4.3384,4.3384,4.2998,4.3191,316281.0],["1992-08-03",4.3191,4.3384,4.2998,4.3384,31852.0],["1992-08-04",4.3384,4.3962,4.3191,4.3962,36322.0],["1992-08-05",4.3577,4.3577,4.3191,4.3191,81305.0],["1992-08-06",4.3191,4.3962,4.3191,4.3962,50571.0],["1992-08-07",4.4155,4.4155,4.3577,4.3962,158420.0],["1992-08-10",4.3577,4.377,4.3384,4.377,52527.0],["1992-08-11",4.3577,4.3577,4.3191,4.3191,66218.0],["1992-08-12",4.3191,4.3191,4.242,4.2998,55321.0],["1992-08-13",4.2998,4.3191,4.2034,4.2034,18161.0],["1992-08-14",4.2034,4.2618,4.184,4.2618,92202.0],["1992-08-17",4.2813,4.3396,4.2618,4.3007,90246.0],["1992-08-18",4.3202,4.3396,4.3007,4.3396,37719.0],["1992-08-19",4.3202,4.3396,4.3007,4.3202,41631.0],["1992-08-20",4.3202,4.3786,4.3202,4.3786,107848.0],["1992-08-21",4.3786,4.398,4.2813,4.3007,125171.0],["1992-08-24",4.2813,4.3007,4.2618,4.2813,109245.0],["1992-08-25",4.3007,4.3007,4.2813,4.3007,38837.0],["1992-08-26",4.2813,4.3202,4.2618,4.2813,171831.0],["1992-08-27",4.2813,4.3007,4.2813,4.3007,39395.0],["1992-08-28",4.3396,4.3396,4.3396,4.3396,15088.0],["1992-08-31",4.3591,4.3591,4.3007,4.3007,71806.0],["1992-09-01",4.3396,4.3591,4.3202,4.3591,26822.0],["1992-09-02",4.3591,4.3591,4.3202,4.3396,44983.0],["1992-09-03",4.3202,4.3202,4.2229,4.2423,111760.0],["1992-09-04",4.2423,4.2423,4.2229,4.2229,18999.0],["1992-09-08",4.2229,4.2229,4.184,4.184,13970.0],["1992-09-09",4.184,4.184,4.0672,4.1061,132994.0],["1992-09-10",4.0867,4.0867,4.0672,4.0867,111760.0],["1992-09-11",4.0867,4.0867,3.9894,3.9894,181331.0],["1992-09-14",4.0283,4.1256,4.0088,4.1256,544551.0],["1992-09-15",4.0867,4.145,4.0867,4.0867,59512.0],["1992-09-16",4.0477,4.1256,4.0477,4.1061,68732.0],["1992-09-17",4.1061,4.145,4.1061,4.1061,229108.0],["1992-09-18",4.1256,4.1256,4.0672,4.1256,79629.0],["1992-09-21",4.0867,4.145,4.0672,4.145,22073.0],["1992-09-22",4.1256,4.1256,4.0672,4.0672,36322.0],["1992-09-23",4.0672,4.0867,3.9115,3.931,144729.0],["1992-09-24",3.9504,3.9699,3.9504,3.9699,50571.0],["1992-09-25",3.9699,3.9699,3.931,3.9504,27102.0],["1992-09-28",3.931,3.9699,3.931,3.9699,133553.0],["1992-09-29",3.9504,3.9504,3.8921,3.931,75997.0],["1992-09-30",3.931,3.931,3.9115,3.931,39954.0],["1992-10-01",3.931,3.931,3.8726,3.8726,51968.0],["1992-10-02",3.8726,3.8921,3.7364,3.7558,117348.0],["1992-10-05",3.7364,3.7364,3.6002,3.6196,155905.0],["1992-10-06",3.6196,3.7169,3.6002,3.7169,172949.0],["1992-10-07",3.7169,3.7948,3.678,3.7753,304546.0],["1992-10-08",3.7753,3.8337,3.7753,3.8337,26264.0],["1992-10-09",3.8142,3.8337,3.7753,3.7948,22352.0],["1992-10-12",3.7753,3.8531,3.7753,3.8531,29616.0],["1992-10-13",3.8142,3.8726,3.8142,3.8726,40513.0],["1992-10-14",3.8531,3.8726,3.7948,3.7948,16764.0],["1992-10-15",3.7753,3.7948,3.7558,3.7753,155905.0],["1992-10-16",3.7753,3.8142,3.7558,3.8142,231902.0],["1992-10-19",3.7753,3.8142,3.7753,3.8142,103099.0],["1992-10-20",3.8142,3.9115,3.7948,3.9115,90526.0],["1992-10-21",3.9699,3.9894,3.9504,3.9894,70968.0],["1992-10-22",3.9894,4.0088,3.931,3.9504,184963.0],["1992-10-23",3.9504,3.9504,3.8921,3.9504,131877.0],["1992-10-26",3.931,3.9699,3.931,3.9504,77673.0],["1992-10-27",3.9115,4.0088,3.9115,4.0088,264592.0],["1992-10-28",4.0088,4.0088,3.9894,4.0088,55321.0],["1992-10-29",3.9894,3.9894,3.9699,3.9894,63703.0],["1992-10-30",3.9699,3.9699,3.9115,3.931,464083.0],["1992-11-02",3.8921,3.9894,3.8921,3.9894,29896.0],["1992-11-03",3.9699,3.9894,3.9504,3.9504,34366.0],["1992-11-04",3.9699,3.9699,3.9504,3.9504,51689.0],["1992-11-05",3.9699,4.0283,3.9699,4.0088,88290.0],["1992-11-06",4.0283,4.0477,4.0088,4.0283,86055.0],["1992-11-09",4.0283,4.0672,3.9894,4.0477,43586.0],["1992-11-10",4.0477,4.1256,4.0283,4.1061,127965.0],["1992-11-11",4.1061,4.184,4.0867,4.145,109804.0],["1992-11-12",4.1645,4.184,4.1256,4.145,50292.0],["1992-11-13",4.1256,4.2034,4.1061,4.184,204521.0],["1992-11-16",4.184,4.2233,4.1643,4.184,145847.0],["1992-11-17",4.2036,4.2233,4.1447,4.184,237211.0],["1992-11-18",4.184,4.2036,4.184,4.184,68174.0],["1992-11-19",4.184,4.2036,4.184,4.2036,122657.0],["1992-11-20",4.2233,4.2233,4.184,4.2036,62865.0],["1992-11-23",4.2036,4.2822,4.2036,4.2233,121818.0],["1992-11-24",4.2429,4.3018,4.2429,4.2625,155346.0],["1992-11-25",4.2429,4.2625,4.2429,4.2429,100305.0],["1992-11-27",4.2625,4.3411,4.2625,4.3411,113995.0],["1992-11-30",4.3804,4.3804,4.3215,4.3411,133833.0],["1992-12-01",4.3215,4.3215,4.2625,4.2822,42189.0],["1992-12-02",4.2822,4.2822,4.2429,4.2822,84379.0],["1992-12-03",4.2822,4.2822,4.2625,4.2822,23470.0],["1992-12-04",4.2822,4.3018,4.2822,4.2822,41072.0],["1992-12-07",4.2822,4.2822,4.2429,4.2429,131597.0],["1992-12-08",4.2429,4.2429,4.2036,4.2233,20955.0],["1992-12-09",4.2233,4.2233,4.125,4.1447,91643.0],["1992-12-10",4.1447,4.1447,3.9875,3.9875,70968.0],["1992-12-11",4.0072,4.0465,3.9875,4.0465,33807.0],["1992-12-14",4.0661,4.1054,4.0661,4.1054,32969.0],["1992-12-15",4.1054,4.1054,4.0465,4.0661,72085.0],["1992-12-16",4.0661,4.0858,4.0465,4.0661,216535.0],["1992-12-17",4.0465,4.1447,4.0465,4.1447,41072.0],["1992-12-18",4.2822,4.3018,4.2429,4.2822,229387.0],["1992-12-21",4.2625,4.2625,4.2233,4.2429,93040.0],["1992-12-22",4.2625,4.2625,4.2429,4.2625,84099.0],["1992-12-23",4.2233,4.2625,4.2233,4.2429,43866.0],["1992-12-24",4.2036,4.2625,4.2036,4.2625,122377.0],["1992-12-28",4.2429,4.2429,4.2036,4.2233,25705.0],["1992-12-29",4.2233,4.2625,4.2036,4.2036,56439.0],["1992-12-30",4.2036,4.2233,4.1643,4.1643,98349.0],["1992-12-31",4.1643,4.2036,4.1643,4.1643,59512.0],["1993-01-04",4.2036,4.2233,4.1643,4.2036,58674.0],["1993-01-05",4.184,4.2036,4.1643,4.2036,51410.0],["1993-01-06",4.2036,4.2233,4.2036,4.2036,51968.0],["1993-01-07",4.2233,4.2233,4.2036,4.2036,72085.0],["1993-01-08",4.2233,4.2625,4.2036,4.2036,141376.0],["1993-01-11",4.2036,4.3018,4.2036,4.3018,60909.0],["1993-01-12",4.2822,4.3018,4.2625,4.2822,100305.0],["1993-01-13",4.2822,4.2822,4.2429,4.2625,307899.0],["1993-01-14",4.2625,4.3411,4.2625,4.3411,272694.0],["1993-01-15",4.3411,4.4,4.3215,4.4,144729.0],["1993-01-18",4.4,4.4393,4.3804,4.4393,119024.0],["1993-01-19",4.4393,4.4393,4.4,4.4197,72365.0],["1993-01-20",4.4,4.4393,4.4,4.4393,72644.0],["1993-01-21",4.4197,4.4983,4.4197,4.4983,211226.0],["1993-01-22",4.4983,4.675,4.4983,4.6554,338912.0],["1993-01-25",4.6554,4.7929,4.6554,4.7929,449275.0],["1993-01-26",4.7929,4.8125,4.7733,4.7929,278282.0],["1993-01-27",4.7733,4.8125,4.734,4.8125,226873.0],["1993-01-28",4.7929,4.7929,4.675,4.675,144729.0],["1993-01-29",4.6947,4.6947,4.6358,4.6554,74879.0],["1993-02-01",4.6358,4.675,4.5768,4.6161,79070.0],["1993-02-02",4.6161,4.6161,4.5572,4.5768,240284.0],["1993-02-03",4.5965,4.5965,4.5375,4.5375,282753.0],["1993-02-04",4.5375,4.5965,4.5375,4.5768,744601.0],["1993-02-05",4.5965,4.5965,4.5572,4.5768,137465.0],["1993-02-08",4.5572,4.6554,4.5572,4.6161,222961.0],["1993-02-09",4.6161,4.6161,4.5768,4.5768,43866.0],["1993-02-10",4.5965,4.6358,4.5768,4.5965,79350.0],["1993-02-11",4.6161,4.6947,4.6161,4.675,120701.0],["1993-02-12",4.675,4.7543,4.675,4.7147,165125.0],["1993-02-16",4.675,4.675,4.5562,4.5562,176860.0],["1993-02-17",4.5562,4.576,4.5166,4.5562,91084.0],["1993-02-18",4.576,4.5958,4.4769,4.4769,192786.0],["1993-02-19",4.4968,4.5562,4.4968,4.5364,34366.0],["1993-02-22",4.576,4.6552,4.576,4.6354,151155.0],["1993-02-23",4.6552,4.6949,4.6354,4.675,137185.0],["1993-02-24",4.675,4.7543,4.675,4.7345,171272.0],["1993-02-25",4.7345,4.7543,4.7147,4.7345,65380.0],["1993-02-26",4.7147,4.7147,4.675,4.7147,66218.0],["1993-03-01",4.7345,4.7345,4.6552,4.675,96114.0],["1993-03-02",4.6552,4.7147,4.6552,4.7147,118745.0],["1993-03-03",4.7147,4.7345,4.7147,4.7345,128245.0],["1993-03-04",4.7147,4.7345,4.6949,4.6949,128524.0],["1993-03-05",4.7147,4.7345,4.6949,4.6949,133833.0],["1993-03-08",4.7147,4.8137,4.7147,4.7741,132156.0],["1993-03-09",4.7741,4.7741,4.6949,4.6949,59233.0],["1993-03-10",4.7147,4.7147,4.5958,4.6552,343383.0],["1993-03-11",4.6552,4.6552,4.6354,4.6354,51689.0],["1993-03-12",4.5958,4.5958,4.5364,4.5364,47498.0],["1993-03-15",4.576,4.576,4.5364,4.5562,43307.0],["1993-03-16",4.576,4.6354,4.576,4.576,187757.0],["1993-03-17",4.576,4.6156,4.576,4.5958,363499.0],["1993-03-18",4.5958,4.6156,4.576,4.576,251739.0],["1993-03-19",4.6354,4.6354,4.576,4.6354,291135.0],["1993-03-22",4.6354,4.7147,4.5958,4.7147,126009.0],["1993-03-23",4.6949,4.7147,4.6949,4.7147,155067.0],["1993-03-24",4.7147,4.7939,4.675,4.6949,597078.0],["1993-03-25",4.675,4.6949,4.6354,4.675,411277.0],["1993-03-26",4.675,4.6949,4.6354,4.6354,162611.0],["1993-03-29",4.675,4.7345,4.675,4.7345,66218.0],["1993-03-30",4.7345,4.7543,4.7147,4.7543,37440.0],["1993-03-31",4.7543,4.7741,4.7147,4.7543,108966.0],["1993-04-01",4.7741,4.8335,4.7741,4.8137,94158.0],["1993-04-02",4.7939,4.7939,4.7147,4.7345,71806.0],["1993-04-05",4.7741,4.7741,4.6949,4.7147,218770.0],["1993-04-06",4.7543,4.7543,4.7147,4.7543,163728.0],["1993-04-07",4.7543,4.7741,4.6949,4.6949,210668.0],["1993-04-08",4.7147,4.7939,4.675,4.7939,122657.0],["1993-04-12",4.7543,4.7939,4.7543,4.7741,88290.0],["1993-04-13",4.7543,4.7543,4.6949,4.7147,49454.0],["1993-04-14",4.7147,4.7345,4.7147,4.7345,21514.0],["1993-04-15",4.7345,4.7345,4.6949,4.7147,31013.0],["1993-04-16",4.7147,4.7345,4.6949,4.7147,29616.0],["1993-04-19",4.7147,4.7345,4.675,4.7345,35204.0],["1993-04-20",4.7147,4.7543,4.7147,4.7147,130480.0],["1993-04-21",4.7147,4.7345,4.6949,4.7147,54483.0],["1993-04-22",4.7147,4.8929,4.7147,4.8335,164287.0],["1993-04-23",4.7939,4.8731,4.7939,4.8335,170434.0],["1993-04-26",4.8335,4.9722,4.8335,4.9128,240843.0],["1993-04-27",4.8929,4.9128,4.8731,4.8929,159817.0],["1993-04-28",4.8731,4.9722,4.8731,4.9722,139700.0],["1993-04-29",4.9326,4.9722,4.9128,4.9326,87452.0],["1993-04-30",4.9524,4.9722,4.9326,4.9524,180492.0],["1993-05-03",4.9722,5.0118,4.9524,4.9524,82702.0],["1993-05-04",4.9722,4.9722,4.9326,4.9524,99466.0],["1993-05-05",4.9524,4.9524,4.9128,4.9326,89687.0],["1993-05-06",4.9128,4.9524,4.9128,4.9524,115951.0],["1993-05-07",4.9326,4.9326,4.8929,4.8929,90246.0],["1993-05-10",4.8929,4.9326,4.8929,4.8929,80747.0],["1993-05-11",4.8929,4.8929,4.8335,4.8335,102540.0],["1993-05-12",4.8533,4.992,4.8335,4.992,84938.0],["1993-05-13",4.9722,4.992,4.9524,4.992,108966.0],["1993-05-14",5.012,5.0519,4.992,5.0519,52527.0],["1993-05-17",5.0519,5.0719,5.0519,5.0719,218770.0],["1993-05-18",5.0519,5.0719,5.0519,5.0719,60909.0],["1993-05-19",5.0519,5.0719,4.9121,5.0719,146126.0],["1993-05-20",5.0918,5.0918,4.972,4.972,159817.0],["1993-05-21",4.9521,4.9521,4.8722,4.8922,199492.0],["1993-05-24",4.8922,4.972,4.8722,4.972,48616.0],["1993-05-25",4.972,5.0319,4.972,5.0319,197536.0],["1993-05-26",5.012,5.0519,5.012,5.0519,28499.0],["1993-05-27",5.0719,5.1517,5.0719,5.1318,78791.0],["1993-05-28",5.1318,5.1318,5.0719,5.0719,70129.0],["1993-06-01",5.0719,5.1717,5.0719,5.1318,186360.0],["1993-06-02",5.1517,5.1517,5.0519,5.0918,54483.0],["1993-06-03",5.0519,5.0918,5.0319,5.0719,31013.0],["1993-06-04",5.0519,5.0719,5.0319,5.0519,78232.0],["1993-06-07",5.0519,5.0719,4.992,5.0719,82423.0],["1993-06-08",5.0319,5.0319,4.972,4.992,33528.0],["1993-06-09",5.012,5.0519,4.972,4.992,50571.0],["1993-06-10",5.012,5.0319,4.992,5.012,196139.0],["1993-06-11",5.0319,5.0719,5.0319,5.0719,163728.0],["1993-06-14",5.0719,5.0719,5.0519,5.0519,58674.0],["1993-06-15",5.0519,5.1517,5.0519,5.1318,162331.0],["1993-06-16",5.1318,5.2316,5.1318,5.2116,161493.0],["1993-06-17",5.2116,5.2516,5.2116,5.2516,144729.0],["1993-06-18",5.2715,5.2915,5.2516,5.2715,333045.0],["1993-06-21",5.2715,5.4113,5.2715,5.4113,138582.0],["1993-06-22",5.4113,5.4313,5.3514,5.4313,115951.0],["1993-06-23",5.4712,5.4712,5.4313,5.4513,213741.0],["1993-06-24",5.4113,5.4912,5.4113,5.4113,114275.0],["1993-06-25",5.4313,5.4513,5.3914,5.4313,266827.0],["1993-06-28",5.4313,5.4513,5.3914,5.4113,558521.0],["1993-06-29",5.4313,5.4313,5.3714,5.3914,285267.0],["1993-06-30",5.3914,5.3914,5.2915,5.3115,20955.0],["1993-07-01",5.3115,5.4113,5.2915,5.3714,148641.0],["1993-07-02",5.3714,5.3714,5.3314,5.3514,141656.0],["1993-07-06",5.3514,5.3514,5.2915,5.2915,181889.0],["1993-07-07",5.2715,5.3115,5.2715,5.2715,131877.0],["1993-07-08",5.2715,5.3115,5.2715,5.2715,193065.0],["1993-07-09",5.2715,5.3115,5.2316,5.2516,328016.0],["1993-07-12",5.2516,5.2516,5.2116,5.2316,144729.0],["1993-07-13",5.2316,5.2715,5.2116,5.2116,81305.0],["1993-07-14",5.1917,5.2516,5.1917,5.2316,49454.0],["1993-07-15",5.2316,5.2516,5.2316,5.2516,34087.0],["1993-07-16",5.2715,5.2715,5.2316,5.2516,105613.0],["1993-07-19",5.2715,5.2715,5.2316,5.2516,30175.0],["1993-07-20",5.2516,5.3714,5.2516,5.3714,170155.0],["1993-07-21",5.3514,5.4113,5.3115,5.4113,54204.0],["1993-07-22",5.3514,5.3714,5.2915,5.3314,51968.0],["1993-07-23",5.3314,5.3714,5.3314,5.3314,306781.0],["1993-07-26",5.3714,5.3714,5.3115,5.3314,153670.0],["1993-07-27",5.3714,5.3914,5.3514,5.3514,243916.0],["1993-07-28",5.3714,5.3914,5.3514,5.3714,230226.0],["1993-07-29",5.4113,5.4912,5.4113,5.4712,305664.0],["1993-07-30",5.4712,5.4712,5.3714,5.4313,898271.0],["1993-08-02",5.4313,5.4313,5.3314,5.3314,198933.0],["1993-08-03",5.3314,5.4313,5.3115,5.4113,471348.0],["1993-08-04",5.4113,5.4712,5.4113,5.4712,104496.0],["1993-08-05",5.4313,5.4712,5.4313,5.4513,206756.0],["1993-08-06",5.4712,5.5311,5.4712,5.5112,50851.0],["1993-08-09",5.4912,5.5311,5.4313,5.4712,233020.0],["1993-08-10",5.4513,5.5311,5.4513,5.5311,542315.0],["1993-08-11",5.5311,5.5511,5.4912,5.5511,105334.0],["1993-08-12",5.5511,5.5711,5.5311,5.5311,257048.0],["1993-08-13",5.5112,5.5311,5.4712,5.4912,109245.0],["1993-08-16",5.451,5.451,5.3102,5.3504,245034.0],["1993-08-17",5.3906,5.3906,5.3504,5.3504,74041.0],["1993-08-18",5.3906,5.3906,5.3303,5.3504,86335.0],["1993-08-19",5.3102,5.3504,5.3102,5.3303,80188.0],["1993-08-20",5.3102,5.3303,5.29,5.3303,116510.0],["1993-08-23",5.29,5.3102,5.2699,5.3102,196139.0],["1993-08-24",5.3102,5.3504,5.2699,5.3303,103099.0],["1993-08-25",5.3303,5.3906,5.3303,5.3906,62586.0],["1993-08-26",5.3705,5.3906,5.3303,5.3303,67335.0],["1993-08-27",5.3705,5.3705,5.2699,5.3102,265709.0],["1993-08-30",5.29,5.3504,5.29,5.3504,164008.0],["1993-08-31",5.3303,5.3504,5.29,5.3102,23749.0],["1993-09-01",5.3102,5.3102,5.2498,5.2498,90526.0],["1993-09-02",5.2699,5.29,5.2498,5.29,85217.0],["1993-09-03",5.2699,5.29,5.2699,5.2699,51689.0],["1993-09-07",5.2699,5.29,5.2699,5.29,60630.0],["1993-09-08",5.29,5.3102,5.2699,5.3102,64262.0],["1993-09-09",5.29,5.3303,5.29,5.3102,19558.0],["1993-09-10",5.3303,5.4308,5.3303,5.3906,224079.0],["1993-09-13",5.3906,5.4309,5.3705,5.4107,60630.0],["1993-09-14",5.3705,5.4107,5.3303,5.4107,62586.0],["1993-09-15",5.3906,5.3906,5.3303,5.3504,114275.0],["1993-09-16",5.3102,5.3102,5.2498,5.2498,67056.0],["1993-09-17",5.1492,5.2096,5.1492,5.2096,234417.0],["1993-09-20",5.2096,5.2096,5.1291,5.1291,122936.0],["1993-09-21",5.1291,5.1493,5.0085,5.0487,105893.0],["1993-09-22",5.0084,5.0286,4.928,4.9883,108128.0],["1993-09-23",5.0286,5.0889,5.0286,5.0688,69291.0],["1993-09-24",5.0487,5.0688,5.0085,5.0487,56159.0],["1993-09-27",5.0487,5.0889,5.0085,5.0487,26822.0],["1993-09-28",5.0487,5.0487,4.9682,4.9883,69291.0],["1993-09-29",4.9682,4.9682,4.9079,4.9079,36601.0],["1993-09-30",4.9481,4.9481,4.7872,4.7872,33807.0],["1993-10-01",4.8073,4.9481,4.8073,4.928,73482.0],["1993-10-04",4.9079,4.9481,4.8677,4.9079,72644.0],["1993-10-05",4.9079,4.9481,4.8878,4.9481,55321.0],["1993-10-06",4.9481,4.9481,4.8677,4.928,137465.0],["1993-10-07",4.8878,4.9079,4.8677,4.9079,36881.0],["1993-10-08",4.8878,4.9079,4.8677,4.8878,147523.0],["1993-10-11",4.8878,4.8878,4.8475,4.8677,172390.0],["1993-10-12",4.8677,4.8878,4.8475,4.8677,1447292.0],["1993-10-13",4.8677,4.8878,4.8475,4.8677,81864.0],["1993-10-14",4.8677,4.928,4.8677,4.9079,136627.0],["1993-10-15",4.9481,5.0084,4.9481,5.0084,743204.0],["1993-10-18",4.9883,5.0889,4.9682,5.0889,67335.0],["1993-10-19",5.0487,5.1291,5.0487,5.1291,105893.0],["1993-10-20",5.1291,5.1895,5.0889,5.1493,109245.0],["1993-10-21",5.1493,5.1694,5.1291,5.1291,57277.0],["1993-10-22",5.1493,5.1493,5.109,5.1291,95275.0],["1993-10-25",5.109,5.1895,5.109,5.1493,129921.0],["1993-10-26",5.1493,5.1694,5.1291,5.1493,74041.0],["1993-10-27",5.0889,5.1895,5.0688,5.1895,145847.0],["1993-10-28",5.1895,5.2498,5.1493,5.1493,432791.0],["1993-10-29",5.1493,5.2096,5.1493,5.1895,61747.0],["1993-11-01",5.1895,5.2096,5.1291,5.1895,136906.0],["1993-11-02",5.1895,5.1895,5.1493,5.1694,136906.0],["1993-11-03",5.1493,5.1895,5.1493,5.1694,199771.0],["1993-11-04",5.1694,5.1694,5.0487,5.1493,102260.0],["1993-11-05",5.1493,5.1493,5.1291,5.1291,179934.0],["1993-11-08",5.0889,5.1492,5.0889,5.109,64262.0],["1993-11-09",5.109,5.1291,5.109,5.109,331368.0],["1993-11-10",5.109,5.1291,5.109,5.1291,30175.0],["1993-11-11",5.109,5.1492,5.109,5.109,106731.0],["1993-11-12",5.109,5.1694,5.109,5.1694,1388339.0],["1993-11-15",5.1694,5.2099,5.1694,5.1896,57556.0],["1993-11-16",5.1491,5.2707,5.1491,5.2707,84099.0],["1993-11-17",5.2302,5.3315,5.2099,5.291,158420.0],["1993-11-18",5.2707,5.2707,5.2505,5.2707,20955.0],["1993-11-19",5.2707,5.2707,5.2505,5.2707,39395.0],["1993-11-22",5.2302,5.2505,5.1896,5.2302,79350.0],["1993-11-23",5.2302,5.2707,5.1896,5.2302,384454.0],["1993-11-24",5.2505,5.2505,5.1896,5.1896,9500.0],["1993-11-26",5.2302,5.2505,5.1896,5.1896,28778.0],["1993-11-29",5.2099,5.2707,5.2099,5.2504,163728.0],["1993-11-30",5.2302,5.2504,5.2099,5.2504,155626.0],["1993-12-01",5.2302,5.2707,5.2099,5.2302,366573.0],["1993-12-02",5.2505,5.2707,5.2099,5.2302,21514.0],["1993-12-03",5.2099,5.2505,5.1896,5.2099,121818.0],["1993-12-06",5.1896,5.2302,5.1896,5.2302,53365.0],["1993-12-07",5.2302,5.2302,5.2099,5.2099,38837.0],["1993-12-08",5.1896,5.2302,5.1896,5.2099,21234.0],["1993-12-09",5.2504,5.2707,5.2302,5.2504,39954.0],["1993-12-10",5.2504,5.2707,5.2099,5.2504,154788.0],["1993-12-13",5.2505,5.291,5.2505,5.2707,170155.0],["1993-12-14",5.3113,5.3113,5.2707,5.291,40792.0],["1993-12-15",5.291,5.3721,5.291,5.3721,188874.0],["1993-12-16",5.3721,5.3924,5.3721,5.3721,31572.0],["1993-12-17",5.3721,5.4329,5.3721,5.4329,130759.0],["1993-12-20",5.4329,5.4532,5.4126,5.4532,59792.0],["1993-12-21",5.4734,5.4734,5.4532,5.4734,35204.0],["1993-12-22",5.4734,5.5748,5.4329,5.5545,86614.0],["1993-12-23",5.5545,5.5748,5.5545,5.5545,82982.0],["1993-12-27",5.5748,5.5748,5.5545,5.5545,15367.0],["1993-12-28",5.5545,5.6153,5.5545,5.5951,24587.0],["1993-12-29",5.5951,5.6356,5.514,5.5545,93320.0],["1993-12-30",5.5545,5.5748,5.4937,5.4937,67335.0],["1993-12-31",5.514,5.514,5.4532,5.4532,167361.0],["1994-01-03",5.4532,5.514,5.4329,5.4329,92761.0],["1994-01-04",5.4329,5.4734,5.4329,5.4734,264033.0],["1994-01-05",5.4734,5.5343,5.4734,5.5343,61189.0],["1994-01-06",5.5951,5.737,5.5748,5.737,811378.0],["1994-01-07",5.737,5.7572,5.6964,5.7167,191389.0],["1994-01-10",5.7573,5.7978,5.7167,5.7573,230784.0],["1994-01-11",5.7775,5.7775,5.7167,5.7167,210109.0],["1994-01-12",5.7167,5.7167,5.6559,5.6964,799922.0],["1994-01-13",5.6559,5.6559,5.6153,5.6559,90526.0],["1994-01-14",5.6762,5.6762,5.5545,5.5748,1068146.0],["1994-01-17",5.5951,5.5951,5.514,5.514,98349.0],["1994-01-18",5.5545,5.5545,5.4937,5.514,387528.0],["1994-01-19",5.5545,5.6356,5.5343,5.6356,120701.0],["1994-01-20",5.5951,5.6356,5.5951,5.6356,15646.0],["1994-01-21",5.6762,5.6762,5.6153,5.6559,253975.0],["1994-01-24",5.6559,5.7775,5.6559,5.7775,269900.0],["1994-01-25",5.7775,5.9194,5.7775,5.9194,354279.0],["1994-01-26",5.8992,5.8992,5.7978,5.8383,156743.0],["1994-01-27",5.8383,5.8383,5.7775,5.8383,70968.0],["1994-01-28",5.8789,5.8789,5.7573,5.7978,193065.0],["1994-01-31",5.8383,5.9397,5.8383,5.9194,409880.0],["1994-02-01",5.9397,5.96,5.8992,5.96,327177.0],["1994-02-02",5.9194,5.9194,5.7978,5.8181,51968.0],["1994-02-03",5.8383,5.9397,5.7978,5.9194,66777.0],["1994-02-04",5.96,6.0005,5.8586,5.8586,126848.0],["1994-02-07",5.7573,5.8789,5.7167,5.8181,171552.0],["1994-02-08",5.7978,5.8789,5.7978,5.8383,66777.0],["1994-02-09",5.8789,5.9802,5.8383,5.9802,104216.0],["1994-02-10",5.96,6.0816,5.96,6.0613,55601.0],["1994-02-11",6.0208,6.0613,6.0208,6.0208,129362.0],["1994-02-14",6.0208,6.0208,5.9187,5.9187,177698.0],["1994-02-15",5.9391,5.98,5.9187,5.9596,262636.0],["1994-02-16",5.9596,6.0004,5.9596,5.98,58953.0],["1994-02-17",5.98,6.0004,5.9187,5.9596,91923.0],["1994-02-18",5.9596,5.98,5.9187,5.9187,53924.0],["1994-02-22",5.9596,6.0208,5.9596,5.98,91084.0],["1994-02-23",6.0208,6.0208,5.8575,5.9596,77394.0],["1994-02-24",6.0004,6.0004,5.7963,5.8371,71247.0],["1994-02-25",5.8371,5.8575,5.8167,5.8167,100584.0],["1994-02-28",5.8167,5.8371,5.7963,5.8167,48616.0],["1994-03-01",5.7759,5.7759,5.6738,5.7146,38837.0],["1994-03-02",5.7146,5.7146,5.6738,5.7146,57836.0],["1994-03-03",5.7146,5.7146,5.6738,5.6942,64262.0],["1994-03-04",5.7146,5.7963,5.6738,5.7555,117627.0],["1994-03-07",5.7759,5.8167,5.7759,5.8167,24867.0],["1994-03-08",5.8167,5.8167,5.7351,5.7351,26264.0],["1994-03-09",5.7555,5.7963,5.7351,5.7759,37440.0],["1994-03-10",5.7555,5.7759,5.7555,5.7759,35204.0],["1994-03-11",5.7555,5.8983,5.7555,5.8575,62027.0],["1994-03-14",5.8575,6.0208,5.8575,5.9596,138303.0],["1994-03-15",5.98,6.0412,5.98,6.0412,1047471.0],["1994-03-16",6.0004,6.0412,5.98,6.0412,94996.0],["1994-03-17",6.0004,6.0208,5.9391,5.98,148082.0],["1994-03-18",6.0004,6.0208,5.9596,6.0208,285267.0],["1994-03-21",6.0004,6.0004,5.8779,5.9187,102540.0],["1994-03-22",5.9392,5.98,5.8983,5.9392,34087.0],["1994-03-23",5.9596,6.0412,5.9391,5.98,72923.0],["1994-03-24",5.98,6.0004,5.8779,5.8779,110642.0],["1994-03-25",5.9187,5.9391,5.8779,5.8779,52807.0],["1994-03-28",5.8575,5.8575,5.7555,5.7555,116789.0],["1994-03-29",5.7555,5.7555,5.633,5.633,55042.0],["1994-03-30",5.6126,5.6126,5.3473,5.3473,126009.0],["1994-03-31",5.3677,5.3881,5.2248,5.3677,147244.0],["1994-04-04",5.3269,5.3677,5.286,5.3065,86614.0],["1994-04-05",5.3677,5.531,5.3269,5.4697,96952.0],["1994-04-06",5.4901,5.5922,5.4493,5.5922,127406.0],["1994-04-07",5.633,5.7555,5.633,5.7555,78791.0],["1994-04-08",5.7146,5.7146,5.5922,5.6126,76276.0],["1994-04-11",5.6126,5.6126,5.5514,5.5922,19279.0],["1994-04-12",5.5922,5.5922,5.5105,5.5922,103099.0],["1994-04-13",5.5922,5.7146,5.5922,5.6942,124612.0],["1994-04-14",5.7146,5.7555,5.6534,5.7146,305384.0],["1994-04-15",5.7759,5.7759,5.6534,5.6942,79908.0],["1994-04-18",5.6942,5.6942,5.5514,5.633,87173.0],["1994-04-19",5.6126,5.7146,5.5514,5.6942,255092.0],["1994-04-20",5.6534,5.7146,5.4697,5.531,180213.0],["1994-04-21",5.531,5.531,5.4697,5.4697,60630.0],["1994-04-22",5.4901,5.4901,5.3881,5.4085,111760.0],["1994-04-25",5.3677,5.4901,5.3677,5.4697,57556.0],["1994-04-26",5.4697,5.5718,5.4493,5.5514,75159.0],["1994-04-28",5.531,5.6126,5.4697,5.5106,122657.0],["1994-04-29",5.5106,5.6738,5.5106,5.5718,85217.0],["1994-05-02",5.6942,5.6942,5.6126,5.6534,165125.0],["1994-05-03",5.633,5.633,5.531,5.6126,166243.0],["1994-05-04",5.6126,5.633,5.5922,5.6126,62865.0],["1994-05-05",5.6126,5.6126,5.5922,5.6126,31293.0],["1994-05-06",5.5922,5.5922,5.5106,5.5106,51130.0],["1994-05-09",5.531,5.531,5.3881,5.3881,110363.0],["1994-05-10",5.4289,5.4289,5.4085,5.4289,62586.0],["1994-05-11",5.4289,5.4289,5.4085,5.4289,43028.0],["1994-05-12",5.4085,5.4187,5.3269,5.3881,114275.0],["1994-05-13",5.3677,5.3881,5.3677,5.3881,14249.0],["1994-05-16",5.3675,5.4292,5.3675,5.4087,43307.0],["1994-05-17",5.3881,5.4909,5.3675,5.4704,61468.0],["1994-05-18",5.5321,5.5321,5.4292,5.4292,374675.0],["1994-05-19",5.3264,5.3881,5.2236,5.3881,192227.0],["1994-05-20",5.3675,5.3881,5.2853,5.3881,157302.0],["1994-05-23",5.3675,5.4087,5.3058,5.347,54483.0],["1994-05-24",5.3675,5.3675,5.2236,5.2236,220167.0],["1994-05-25",5.203,5.2236,5.1413,5.2236,84379.0],["1994-05-26",5.203,5.3264,5.203,5.3264,67615.0],["1994-05-27",5.2853,5.347,5.2853,5.3264,60350.0],["1994-05-31",5.2853,5.3881,5.2853,5.3881,44145.0],["1994-06-01",5.4087,5.4087,5.2853,5.2853,72365.0],["1994-06-02",5.3058,5.4292,5.2853,5.4087,343103.0],["1994-06-03",5.4292,5.5732,5.3881,5.5732,145847.0],["1994-06-06",5.5732,5.5732,5.5115,5.5526,96393.0],["1994-06-07",5.5115,5.5115,5.3675,5.3881,185522.0],["1994-06-08",5.4087,5.4087,5.3675,5.3881,63424.0],["1994-06-09",5.3881,5.3881,5.3675,5.3881,19558.0],["1994-06-10",5.3881,5.4704,5.3675,5.4704,96952.0],["1994-06-13",5.4498,5.4909,5.4498,5.4909,58395.0],["1994-06-14",5.4909,5.5526,5.4909,5.5321,69571.0],["1994-06-15",5.5526,5.5526,5.4498,5.4498,110084.0],["1994-06-16",5.4704,5.6554,5.4498,5.6349,102819.0],["1994-06-17",5.6554,5.6554,5.5937,5.6143,130759.0],["1994-06-20",5.5937,5.676,5.5526,5.5732,119024.0],["1994-06-21",5.5732,5.6143,5.5732,5.5937,115392.0],["1994-06-22",5.6349,5.676,5.5937,5.6349,208432.0],["1994-06-23",5.6143,5.6554,5.5732,5.5732,65659.0],["1994-06-24",5.5732,5.6349,5.3881,5.3881,64541.0],["1994-06-27",5.3675,5.4498,5.2853,5.4498,65100.0],["1994-06-28",5.4498,5.4909,5.3058,5.4498,61468.0],["1994-06-29",5.4704,5.4704,5.3675,5.4087,40513.0],["1994-06-30",5.4087,5.4087,5.347,5.3881,107848.0],["1994-07-01",5.3675,5.3675,5.3264,5.3675,145288.0],["1994-07-05",5.347,5.4087,5.347,5.347,75717.0],["1994-07-06",5.347,5.3881,5.3264,5.3675,37719.0],["1994-07-07",5.347,5.5115,5.347,5.4087,109804.0],["1994-07-08",5.4087,5.4704,5.3675,5.4704,70968.0],["1994-07-11",5.4704,5.4704,5.4087,5.4498,85217.0],["1994-07-12",5.4704,5.4704,5.3881,5.4087,131039.0],["1994-07-13",5.4087,5.5732,5.4087,5.5321,90526.0],["1994-07-14",5.5526,5.5732,5.5321,5.5526,180772.0],["1994-07-15",5.4087,5.4292,5.3881,5.4087,130200.0],["1994-07-18",5.4087,5.4087,5.3264,5.3881,109804.0],["1994-07-19",5.3881,5.532,5.3881,5.5115,84938.0],["1994-07-20",5.4704,5.4704,5.4087,5.4498,104775.0],["1994-07-21",5.4498,5.5115,5.4498,5.4498,110084.0],["1994-07-22",5.4909,5.5321,5.4704,5.5321,218491.0],["1994-07-25",5.5115,5.5321,5.4909,5.4909,19279.0],["1994-07-26",5.4704,5.5115,5.4704,5.5115,29616.0],["1994-07-27",5.4909,5.4909,5.4704,5.4909,37440.0],["1994-07-28",5.4704,5.4909,5.3881,5.3881,41631.0],["1994-07-29",5.5937,5.7583,5.5937,5.7377,452069.0],["1994-08-01",5.6966,5.9434,5.6966,5.9434,202565.0],["1994-08-02",5.9845,6.1696,5.9639,6.1284,312928.0],["1994-08-03",6.1284,6.1284,6.0256,6.0462,105054.0],["1994-08-04",6.0462,6.1079,6.0256,6.0462,134671.0],["1994-08-05",6.0051,6.0256,5.9639,5.9639,44704.0],["1994-08-08",5.9639,5.9845,5.9228,5.9639,71247.0],["1994-08-09",5.9845,5.9845,5.9022,5.9022,97511.0],["1994-08-10",5.9228,5.9639,5.9022,5.9639,105613.0],["1994-08-11",5.9639,5.9639,5.8611,5.9639,198653.0],["1994-08-12",5.9228,6.0256,5.8611,5.9845,193345.0],["1994-08-15",6.0259,6.1087,6.0052,6.0466,300355.0],["1994-08-16",6.0466,6.1916,6.0466,6.1916,184404.0],["1994-08-17",6.1916,6.1916,6.1087,6.1916,261239.0],["1994-08-18",6.1501,6.1916,6.1294,6.1294,613004.0],["1994-08-19",6.1501,6.1501,6.088,6.1087,52807.0],["1994-08-22",6.088,6.1501,6.088,6.1501,58674.0],["1994-08-23",6.1501,6.2123,6.1294,6.1916,46939.0],["1994-08-24",6.233,6.3158,6.2123,6.2744,233020.0],["1994-08-25",6.2951,6.2951,6.2537,6.2537,55601.0],["1994-08-26",6.2951,6.3572,6.2744,6.3365,131877.0],["1994-08-29",6.3779,6.4401,6.3572,6.4401,66497.0],["1994-08-30",6.5022,6.5022,6.4608,6.4608,215976.0],["1994-08-31",6.4401,6.4815,6.3986,6.4401,159537.0],["1994-09-01",6.4401,6.4401,6.3779,6.3779,58115.0],["1994-09-02",6.3365,6.3365,6.2744,6.2744,277165.0],["1994-09-06",6.2951,6.2951,6.2537,6.2537,205638.0],["1994-09-07",6.2537,6.2744,6.233,6.2537,73203.0],["1994-09-08",6.233,6.3365,6.233,6.3365,55880.0],["1994-09-09",6.2951,6.3572,6.2537,6.2537,150038.0],["1994-09-12",6.2537,6.2951,6.2537,6.2951,116510.0],["1994-09-13",6.2951,6.3779,6.2744,6.3779,110363.0],["1994-09-14",6.3779,6.4193,6.3572,6.3779,157861.0],["1994-09-15",6.3572,6.3572,6.2951,6.3365,101702.0],["1994-09-16",6.3365,6.3779,6.3158,6.3572,146964.0],["1994-09-19",6.3572,6.3572,6.3365,6.3365,17323.0],["1994-09-20",6.3158,6.3158,6.233,6.233,69291.0],["1994-09-21",6.2123,6.2123,6.1087,6.1294,97511.0],["1994-09-22",6.1294,6.1501,6.1087,6.1087,53645.0],["1994-09-23",6.1087,6.2537,6.088,6.2123,238328.0],["1994-09-26",6.233,6.233,6.1916,6.2123,55042.0],["1994-09-27",6.2123,6.233,6.1501,6.2123,158979.0],["1994-09-28",6.2123,6.2744,6.2123,6.2744,70968.0],["1994-09-29",6.2537,6.2537,6.1916,6.2123,35763.0],["1994-09-30",6.1709,6.2744,6.1501,6.233,58115.0],["1994-10-03",6.2123,6.3158,6.1501,6.3158,94158.0],["1994-10-04",6.2537,6.2744,6.1916,6.2123,140259.0],["1994-10-05",6.2123,6.2123,6.1501,6.1709,51689.0],["1994-10-06",6.1294,6.1709,6.1294,6.1501,41631.0],["1994-10-07",6.1087,6.1916,6.1087,6.1501,77953.0],["1994-10-10",6.1501,6.2123,6.1501,6.1916,81305.0],["1994-10-11",6.2123,6.2951,6.1916,6.2744,61468.0],["1994-10-12",6.2744,6.3779,6.233,6.3572,142773.0],["1994-10-13",6.3572,6.4608,6.3365,6.3365,183566.0],["1994-10-14",6.3158,6.3365,6.2537,6.2537,90246.0],["1994-10-17",6.2744,6.2744,6.1709,6.1709,127965.0],["1994-10-18",6.1916,6.233,6.1501,6.1709,82702.0],["1994-10-19",6.1709,6.1709,6.088,6.1087,200330.0],["1994-10-20",6.1294,6.1294,6.0052,6.0052,65659.0],["1994-10-21",6.0052,6.0052,5.9431,5.9638,93599.0],["1994-10-24",5.9638,6.0259,5.9017,5.9224,113436.0],["1994-10-25",5.9224,5.9224,5.7567,5.7567,160934.0],["1994-10-26",5.7981,5.9224,5.7981,5.7981,327736.0],["1994-10-27",5.8395,5.9017,5.8188,5.8395,176022.0],["1994-10-28",5.8395,5.9017,5.8395,5.8395,72644.0],["1994-10-31",5.8602,5.8602,5.7567,5.7774,251460.0],["1994-11-01",5.7774,5.7774,5.6532,5.7153,216814.0],["1994-11-02",5.6946,5.736,5.6532,5.6946,65938.0],["1994-11-03",5.6739,5.7567,5.6739,5.7567,69291.0],["1994-11-04",5.7567,5.7774,5.5082,5.5289,4033698.0],["1994-11-07",5.5289,5.5289,5.5082,5.5082,125451.0],["1994-11-08",5.5082,5.5703,5.4875,5.5496,81864.0],["1994-11-09",5.5703,5.5703,5.5289,5.5289,82982.0],["1994-11-10",5.5289,5.5289,5.5082,5.5082,125730.0],["1994-11-11",5.5082,5.6117,5.5082,5.6117,269900.0],["1994-11-14",5.6118,5.6532,5.5703,5.6532,259563.0],["1994-11-15",5.6323,5.6949,5.5906,5.6114,729793.0],["1994-11-16",5.6323,5.6532,5.5697,5.5697,138862.0],["1994-11-17",5.528,5.5489,5.528,5.528,191389.0],["1994-11-18",5.5071,5.528,5.4863,5.4863,608254.0],["1994-11-21",5.5071,5.5071,5.4028,5.4446,237211.0],["1994-11-22",5.4237,5.4237,5.3403,5.3403,1006119.0],["1994-11-23",5.3194,5.382,5.2568,5.3403,953592.0],["1994-11-25",5.3611,5.382,5.3611,5.382,19837.0],["1994-11-28",5.3403,5.4654,5.3403,5.4654,202006.0],["1994-11-29",5.4446,5.4446,5.2568,5.2777,510464.0],["1994-11-30",5.2985,5.4028,5.2777,5.382,93040.0],["1994-12-01",5.3611,5.4446,5.3403,5.4446,103378.0],["1994-12-02",5.4446,5.4654,5.4028,5.4237,82702.0],["1994-12-05",5.4028,5.5071,5.4028,5.4446,113157.0],["1994-12-06",5.4654,5.4654,5.4028,5.4237,309575.0],["1994-12-07",5.4237,5.4654,5.4237,5.4654,181889.0],["1994-12-08",5.4446,5.528,5.4446,5.4863,302590.0],["1994-12-09",5.5071,5.5906,5.5071,5.5906,296723.0],["1994-12-12",5.5489,5.5906,5.5489,5.5906,100584.0],["1994-12-13",5.5906,5.6323,5.5906,5.6323,147803.0],["1994-12-14",5.6323,5.7157,5.6114,5.7157,169037.0],["1994-12-15",5.7575,5.7992,5.7575,5.7783,119304.0],["1994-12-16",5.8618,5.8618,5.8201,5.8201,478053.0],["1994-12-19",5.82,5.8409,5.7575,5.8409,165125.0],["1994-12-20",5.8409,5.8409,5.82,5.8409,126568.0],["1994-12-21",5.8409,5.8409,5.7575,5.7575,52527.0],["1994-12-22",5.7783,5.82,5.7575,5.7992,186360.0],["1994-12-23",5.8409,5.8618,5.7783,5.7783,127965.0],["1994-12-27",5.7575,5.9035,5.7575,5.9035,90246.0],["1994-12-28",5.8826,5.9243,5.8826,5.9035,53645.0],["1994-12-29",5.8826,5.9035,5.8826,5.8826,42748.0],["1994-12-30",5.8618,5.8826,5.8618,5.8826,51689.0],["1995-01-03",5.8618,5.8618,5.7157,5.7157,125171.0],["1995-01-04",5.7575,5.7783,5.7157,5.7783,122936.0],["1995-01-05",5.7575,5.7783,5.7366,5.7366,18440.0],["1995-01-06",5.7575,5.8409,5.7366,5.8409,97790.0],["1995-01-09",5.82,5.9243,5.82,5.9035,60071.0],["1995-01-10",5.9035,5.9035,5.8618,5.9035,168199.0],["1995-01-11",5.9035,5.9035,5.7575,5.7575,90526.0],["1995-01-12",5.7992,5.8618,5.7783,5.8409,70129.0],["1995-01-13",5.8618,5.9035,5.8201,5.8201,198374.0],["1995-01-16",5.8409,5.8409,5.7783,5.7992,110642.0],["1995-01-17",5.7992,5.7992,5.7783,5.7783,164287.0],["1995-01-18",5.7783,5.7783,5.6949,5.7157,211226.0],["1995-01-19",5.7157,5.7157,5.674,5.7157,90246.0],["1995-01-20",5.6949,5.6949,5.6532,5.674,96393.0],["1995-01-23",5.6532,5.674,5.5697,5.6323,257327.0],["1995-01-24",5.6323,5.6323,5.5906,5.5906,299796.0],["1995-01-25",5.6323,5.6323,5.5697,5.6114,290297.0],["1995-01-26",5.6323,5.674,5.5489,5.5697,221564.0],["1995-01-27",5.5906,5.6114,5.528,5.528,121818.0],["1995-01-30",5.5071,5.5071,5.4446,5.5071,181051.0],["1995-01-31",5.5071,5.5071,5.4237,5.4237,94996.0],["1995-02-01",5.5906,5.6949,5.5906,5.5906,463245.0],["1995-02-02",5.5697,5.6532,5.528,5.6532,110084.0],["1995-02-03",5.674,5.7157,5.674,5.6949,45822.0],["1995-02-06",5.7157,5.7575,5.7157,5.7157,125171.0],["1995-02-07",5.7366,5.7366,5.5906,5.6114,82702.0],["1995-02-08",5.5906,5.6949,5.5906,5.6532,93599.0],["1995-02-09",5.6532,5.7157,5.6532,5.674,30455.0],["1995-02-10",5.6949,5.6949,5.5906,5.6114,129083.0],["1995-02-13",5.6148,5.6779,5.6148,5.6569,90805.0],["1995-02-14",5.6358,5.6989,5.6358,5.6989,382219.0],["1995-02-15",5.6779,5.6989,5.6779,5.6779,180213.0],["1995-02-16",5.6779,5.6989,5.6569,5.6779,72365.0],["1995-02-17",5.6779,5.6989,5.6569,5.6779,97790.0],["1995-02-21",5.6989,5.8251,5.6989,5.8041,102540.0],["1995-02-22",5.8041,5.8461,5.8041,5.8461,114275.0],["1995-02-23",5.8672,5.9933,5.8461,5.9302,190551.0],["1995-02-24",5.9302,5.9618,5.9302,5.9513,53365.0],["1995-02-27",5.9513,5.9723,5.9513,5.9723,71526.0],["1995-02-28",5.9513,6.0354,5.9513,6.0354,123495.0],["1995-03-01",6.0775,6.0775,6.0354,6.0564,107290.0],["1995-03-02",6.0354,6.0354,5.9302,5.9302,164287.0],["1995-03-03",5.9513,5.9933,5.9513,5.9933,271856.0],["1995-03-06",6.0144,6.0144,5.9933,6.0039,51130.0],["1995-03-07",5.9723,5.9723,5.8461,5.8672,183007.0],["1995-03-08",5.8882,5.9092,5.8251,5.8672,175184.0],["1995-03-09",5.8461,5.8672,5.6989,5.6989,97511.0],["1995-03-10",5.741,5.741,5.6989,5.6989,211226.0],["1995-03-13",5.741,5.741,5.6358,5.6358,224638.0],["1995-03-14",5.6989,5.72,5.6779,5.6779,116510.0],["1995-03-15",5.6989,5.6989,5.6148,5.6569,166522.0],["1995-03-16",5.6569,5.6779,5.6358,5.6569,130480.0],["1995-03-17",5.6569,5.6569,5.6358,5.6569,267665.0],["1995-03-20",5.6358,5.6779,5.6148,5.6148,92202.0],["1995-03-21",5.6358,5.6779,5.6358,5.6779,167919.0],["1995-03-22",5.6569,5.762,5.6569,5.741,200889.0],["1995-03-23",5.741,5.9092,5.741,5.9092,311252.0],["1995-03-24",5.9092,6.0144,5.8672,5.9723,164287.0],["1995-03-27",5.9723,5.9933,5.9092,5.9513,148361.0],["1995-03-28",5.9513,5.9723,5.9092,5.9302,162331.0],["1995-03-29",5.9302,6.0775,5.9302,5.9933,375793.0],["1995-03-30",5.9933,5.9933,5.9302,5.9513,233299.0],["1995-03-31",5.9933,5.9933,5.9302,5.9723,91643.0],["1995-04-03",6.0144,6.1195,5.9933,6.1195,51968.0],["1995-04-04",6.1826,6.2036,6.1405,6.2036,93040.0],["1995-04-05",6.2247,6.2247,6.1616,6.1826,61189.0],["1995-04-06",6.1826,6.2247,6.1826,6.2036,24028.0],["1995-04-07",6.2036,6.2247,6.1826,6.2036,30734.0],["1995-04-10",6.2036,6.2457,6.1826,6.2036,55880.0],["1995-04-11",6.2247,6.2667,6.1616,6.1826,115113.0],["1995-04-12",6.1616,6.2457,6.1616,6.2457,58115.0],["1995-04-13",6.3088,6.3719,6.2667,6.2877,78791.0],["1995-04-17",6.3088,6.3088,6.2667,6.2877,163728.0],["1995-04-18",6.2877,6.498,6.2667,6.3508,399542.0],["1995-04-19",6.3929,6.477,6.3719,6.477,103657.0],["1995-04-20",6.477,6.477,6.4139,6.456,82423.0],["1995-04-21",6.498,6.6452,6.456,6.6452,202844.0],["1995-04-24",6.6032,6.8555,6.6032,6.8135,176022.0],["1995-04-25",6.7924,6.7924,6.6873,6.7714,338074.0],["1995-04-26",6.7504,6.7504,6.6873,6.6873,510464.0],["1995-04-27",6.6873,6.7083,6.6663,6.7083,949681.0],["1995-04-28",6.7294,6.8135,6.7294,6.7924,335001.0],["1995-05-01",6.8135,6.8135,6.7714,6.7714,667207.0],["1995-05-02",6.7924,6.8345,6.7504,6.7924,155346.0],["1995-05-03",6.7714,6.8976,6.7714,6.8976,213462.0],["1995-05-04",6.8976,7.0658,6.8766,7.0027,429158.0],["1995-05-05",7.0027,7.0027,6.8976,6.8976,135230.0],["1995-05-08",6.9397,7.0238,6.9397,7.0238,148920.0],["1995-05-09",7.0238,7.1289,7.0238,7.1289,1094969.0],["1995-05-10",7.1079,7.1289,7.0869,7.1079,95834.0],["1995-05-11",7.1079,7.171,7.0869,7.1499,81026.0],["1995-05-12",7.171,7.2761,7.171,7.2761,127406.0],["1995-05-15",7.3007,7.7451,7.3007,7.5969,299237.0],["1995-05-16",7.5969,7.5969,7.5334,7.5334,91364.0],["1995-05-17",7.4911,7.5334,7.47,7.5334,215976.0],["1995-05-18",7.5334,7.5546,7.4911,7.5546,387807.0],["1995-05-19",7.5546,7.5546,7.4276,7.4488,134391.0],["1995-05-22",7.4488,7.4488,7.3642,7.3853,104775.0],["1995-05-23",7.343,7.4065,7.3218,7.4065,166243.0],["1995-05-24",7.4065,7.47,7.3642,7.4065,66497.0],["1995-05-25",7.3853,7.4065,7.2795,7.2795,129083.0],["1995-05-26",7.2372,7.2583,7.1102,7.1102,135230.0],["1995-05-30",7.1525,7.216,7.1525,7.1737,251181.0],["1995-05-31",7.1949,7.216,7.1314,7.1314,181610.0],["1995-06-01",7.1737,7.1949,7.1314,7.1314,402895.0],["1995-06-02",7.1314,7.1949,7.0891,7.1102,123774.0],["1995-06-05",7.0679,7.0679,6.9409,6.9409,261518.0],["1995-06-06",7.0256,7.1525,7.0256,7.0467,392557.0],["1995-06-07",7.0679,7.0891,7.0044,7.0044,97231.0],["1995-06-08",7.0044,7.0679,6.9832,7.0256,164008.0],["1995-06-09",7.0044,7.0044,6.9409,6.9409,110363.0],["1995-06-12",6.9832,7.0256,6.9621,7.0044,25984.0],["1995-06-13",7.0044,7.0679,7.0044,7.0679,36601.0],["1995-06-14",7.0891,7.0891,7.0044,7.0679,75438.0],["1995-06-15",7.0679,7.0679,6.9621,6.9621,54762.0],["1995-06-16",7.1314,7.1314,7.0891,7.1314,171272.0],["1995-06-19",7.1737,7.3007,7.1737,7.2372,176022.0],["1995-06-20",7.216,7.3218,7.216,7.3007,237211.0],["1995-06-21",7.3007,7.4488,7.2795,7.4488,211506.0],["1995-06-22",7.4488,7.6604,7.4488,7.6604,400939.0],["1995-06-23",7.6604,7.7027,7.6604,7.6816,253416.0],["1995-06-26",7.6604,7.7239,7.6604,7.6604,239166.0],["1995-06-27",7.6393,7.7027,7.6393,7.7027,303987.0],["1995-06-28",7.7027,7.8932,7.7027,7.8932,347853.0],["1995-06-29",7.872,7.872,7.7662,7.7662,300355.0],["1995-06-30",7.7874,7.8297,7.7662,7.8085,301193.0],["1995-07-03",7.7874,7.9567,7.7874,7.9143,164846.0],["1995-07-05",7.8932,7.999,7.8932,7.9567,363499.0],["1995-07-06",7.9143,7.999,7.9143,7.9778,330810.0],["1995-07-07",7.999,7.999,7.9355,7.9567,455143.0],["1995-07-10",7.999,8.0413,7.999,8.0413,424688.0],["1995-07-11",8.126,8.126,8.0836,8.126,385013.0],["1995-07-12",8.126,8.126,8.0836,8.0836,225476.0],["1995-07-13",8.0413,8.1048,7.9567,7.9778,589534.0],["1995-07-14",7.9778,7.9778,7.9355,7.9778,474142.0],["1995-07-17",7.999,8.0625,7.9778,8.0413,682295.0],["1995-07-18",8.0625,8.0625,7.9355,7.9567,379705.0],["1995-07-19",7.872,7.9143,7.8085,7.8509,137185.0],["1995-07-20",7.8509,7.8509,7.6816,7.7027,223241.0],["1995-07-21",7.7027,7.8085,7.7027,7.7451,268503.0],["1995-07-24",7.7239,7.8509,7.7239,7.8297,168199.0],["1995-07-25",7.7662,7.7662,7.7027,7.7451,599313.0],["1995-07-26",7.7662,7.7874,7.6816,7.7451,300634.0],["1995-07-27",7.7451,7.7451,7.7239,7.7451,186360.0],["1995-07-28",7.7451,7.7451,7.7239,7.7451,255930.0],["1995-07-31",7.7239,7.7451,7.6816,7.7239,87452.0],["1995-08-01",7.7239,7.7239,7.6604,7.6816,305105.0],["1995-08-02",7.6816,7.6816,7.5969,7.6181,844067.0],["1995-08-03",7.5969,7.6816,7.5546,7.6816,400660.0],["1995-08-04",7.6816,7.6816,7.5758,7.5758,46101.0],["1995-08-07",7.5969,7.6392,7.5758,7.6392,118466.0],["1995-08-08",7.6393,7.6393,7.5758,7.5969,243078.0],["1995-08-09",7.5758,7.5758,7.5546,7.5546,398145.0],["1995-08-10",7.5546,7.5546,7.5334,7.5334,284709.0],["1995-08-11",7.4911,7.5123,7.4488,7.5123,921182.0],["1995-08-14",7.4911,7.5546,7.4911,7.5334,366014.0],["1995-08-15",7.5334,7.5334,7.4488,7.5123,363220.0],["1995-08-16",7.5157,7.5583,7.5157,7.5583,257327.0],["1995-08-17",7.5796,7.6647,7.5796,7.6647,229387.0],["1995-08-18",7.6647,7.7073,7.6647,7.7073,249225.0],["1995-08-21",7.6647,7.7499,7.6647,7.7286,238608.0],["1995-08-22",7.7286,7.7499,7.7073,7.7286,262636.0],["1995-08-23",7.7499,7.7499,7.7073,7.7073,296443.0],["1995-08-24",7.686,7.7073,7.5796,7.6221,98069.0],["1995-08-25",7.5796,7.6221,7.5796,7.6009,261798.0],["1995-08-28",7.6009,7.6434,7.5796,7.6009,226593.0],["1995-08-29",7.6009,7.6009,7.537,7.537,112878.0],["1995-08-30",7.5157,7.6221,7.5157,7.6009,170155.0],["1995-08-31",7.6221,7.686,7.6008,7.686,88849.0],["1995-09-01",7.686,7.7073,7.6221,7.6647,67056.0],["1995-09-05",7.6434,7.7712,7.6434,7.7499,160376.0],["1995-09-06",7.7712,7.7925,7.7499,7.7712,180213.0],["1995-09-07",7.7925,7.7925,7.7499,7.7499,65100.0],["1995-09-08",7.7499,7.7712,7.6434,7.6647,59233.0],["1995-09-11",7.6647,7.6647,7.5796,7.6009,343103.0],["1995-09-12",7.6221,7.6647,7.5796,7.6647,75717.0],["1995-09-13",7.7073,7.8563,7.686,7.7925,153949.0],["1995-09-14",7.8138,7.8351,7.7073,7.7925,147244.0],["1995-09-15",7.9202,7.9202,7.8351,7.8563,159537.0],["1995-09-18",7.8138,7.835,7.7925,7.8138,76835.0],["1995-09-19",7.7499,7.7499,7.6221,7.6434,120701.0],["1995-09-20",7.6434,7.7286,7.6008,7.6434,175463.0],["1995-09-21",7.6221,7.6221,7.4305,7.4944,189992.0],["1995-09-22",7.4518,7.4731,7.2815,7.3241,175463.0],["1995-09-25",7.3241,7.3241,7.2602,7.3241,58953.0],["1995-09-26",7.3454,7.3879,7.1963,7.2176,176022.0],["1995-09-27",7.175,7.2176,7.1537,7.175,100305.0],["1995-09-28",7.2176,7.2602,7.1325,7.2602,122936.0],["1995-09-29",7.3028,7.3028,7.2176,7.2602,138862.0],["1995-10-02",7.3028,7.3028,7.1963,7.2176,170993.0],["1995-10-03",7.175,7.2815,7.1325,7.2815,189992.0],["1995-10-04",7.2389,7.2602,7.0686,7.1325,52248.0],["1995-10-05",7.1112,7.1112,7.0473,7.0686,31572.0],["1995-10-06",7.0899,7.1112,7.0473,7.0899,61747.0],["1995-10-09",7.1112,7.1112,6.9195,6.9621,84658.0],["1995-10-10",6.9195,7.026,6.9195,7.026,105054.0],["1995-10-11",7.0686,7.0686,7.0047,7.0473,85217.0],["1995-10-12",7.0686,7.0686,7.0473,7.0686,391998.0],["1995-10-13",7.1324,7.1963,7.0686,7.1963,114275.0],["1995-10-16",7.2389,7.2389,7.1112,7.1112,92481.0],["1995-10-17",7.1324,7.1324,7.026,7.0686,94437.0],["1995-10-18",7.0473,7.0686,6.9621,6.9834,201168.0],["1995-10-19",6.9834,7.026,6.9408,6.9834,87732.0],["1995-10-20",7.0047,7.026,6.9834,7.0047,58953.0],["1995-10-23",7.0047,7.026,7.0047,7.0047,32410.0],["1995-10-24",6.9834,7.0047,6.7066,6.7492,553771.0],["1995-10-25",6.7066,6.8344,6.7066,6.8131,138303.0],["1995-10-26",6.7918,6.8131,6.7279,6.7492,244754.0],["1995-10-27",6.7066,6.7705,6.7066,6.7705,31293.0],["1995-10-30",6.7705,6.7705,6.7279,6.7492,472745.0],["1995-10-31",6.7705,6.877,6.7705,6.8557,71806.0],["1995-11-01",6.877,6.877,6.8131,6.8344,32969.0],["1995-11-02",6.8344,6.877,6.8131,6.877,79908.0],["1995-11-03",6.8344,6.9408,6.8344,6.8344,1400632.0],["1995-11-06",6.7918,6.8131,6.6853,6.7066,200050.0],["1995-11-07",6.7279,6.7918,6.6853,6.6853,105054.0],["1995-11-08",6.7279,6.7705,6.6853,6.7279,283870.0],["1995-11-09",6.7279,6.7279,6.6215,6.7066,181331.0],["1995-11-10",6.6641,6.7918,6.6002,6.7279,183845.0],["1995-11-13",6.7705,6.7918,6.7492,6.7492,248387.0],["1995-11-14",6.7705,6.7705,6.6853,6.7066,51130.0],["1995-11-15",6.6938,6.7796,6.6723,6.7796,178537.0],["1995-11-16",6.7796,6.8868,6.7581,6.8654,310134.0],["1995-11-17",6.8868,6.9083,6.8439,6.8868,161773.0],["1995-11-20",6.8868,6.9298,6.8654,6.8868,154229.0],["1995-11-21",6.8868,6.9512,6.8868,6.9512,215417.0],["1995-11-22",6.9941,7.037,6.9941,6.9941,85217.0],["1995-11-24",7.037,7.0585,7.037,7.037,31013.0],["1995-11-27",7.0585,7.1228,7.0585,7.1228,90526.0],["1995-11-28",7.1014,7.1658,7.0799,7.1658,125171.0],["1995-11-29",7.1658,7.1872,7.037,7.037,47777.0],["1995-11-30",7.037,7.0585,6.9083,6.9298,250342.0],["1995-12-01",6.9512,6.9941,6.8868,6.9083,270180.0],["1995-12-04",6.9083,6.9083,6.7796,6.801,160376.0],["1995-12-05",6.801,6.9298,6.801,6.9298,204800.0],["1995-12-06",6.8868,6.9083,6.8439,6.8439,73762.0],["1995-12-07",6.8225,6.8225,6.7796,6.801,83261.0],["1995-12-08",6.7796,6.801,6.7581,6.801,113716.0],["1995-12-11",6.801,6.801,6.6079,6.6509,84938.0],["1995-12-12",6.6509,6.6938,6.6509,6.6723,88570.0],["1995-12-13",6.6509,6.7367,6.6509,6.7152,252298.0],["1995-12-14",6.7367,6.801,6.7152,6.7581,61189.0],["1995-12-15",6.801,6.8225,6.7581,6.7796,266827.0],["1995-12-18",6.7367,6.801,6.5221,6.5221,163170.0],["1995-12-19",6.5221,6.5865,6.3719,6.3719,272415.0],["1995-12-20",6.4149,6.6723,6.4149,6.565,469392.0],["1995-12-21",6.565,6.6938,6.565,6.6294,90526.0],["1995-12-22",6.6294,6.6938,6.5221,6.5865,70129.0],["1995-12-26",6.5865,6.6294,6.565,6.6079,25146.0],["1995-12-27",6.5865,6.5865,6.5436,6.565,189713.0],["1995-12-28",6.565,6.6294,6.565,6.6294,214020.0],["1995-12-29",6.6079,6.6509,6.565,6.565,180492.0],["1996-01-02",6.5865,6.8225,6.565,6.8225,134112.0],["1996-01-03",6.8225,6.8654,6.801,6.8654,210668.0],["1996-01-04",6.8654,6.9083,6.6938,6.7581,268503.0],["1996-01-05",6.7367,6.7581,6.6509,6.6723,63424.0],["1996-01-08",6.6723,6.801,6.6723,6.7796,51410.0],["1996-01-09",6.7796,6.8225,6.6723,6.6723,231343.0],["1996-01-10",6.6723,6.7152,6.6509,6.7152,161773.0],["1996-01-11",6.6938,6.8225,6.6938,6.7152,131877.0],["1996-01-12",6.7367,6.7367,6.6938,6.7152,225755.0],["1996-01-15",6.6938,6.7796,6.6938,6.7796,69850.0],["1996-01-16",6.7796,6.7796,6.6723,6.6938,69850.0],["1996-01-17",6.7152,6.7367,6.4578,6.4578,162611.0],["1996-01-18",6.5221,6.5436,6.4363,6.4363,221285.0],["1996-01-19",6.4363,6.4792,6.4149,6.4363,251460.0],["1996-01-22",6.4578,6.4792,6.4363,6.4363,168199.0],["1996-01-23",6.4578,6.6079,6.4363,6.5865,60350.0],["1996-01-24",6.5865,6.801,6.5865,6.801,294488.0],["1996-01-25",6.801,6.801,6.6079,6.7367,296164.0],["1996-01-26",6.6938,7.1658,6.6938,7.1658,492582.0],["1996-01-29",7.1658,7.1658,6.9083,6.9083,185242.0],["1996-01-30",6.9512,7.1228,6.9512,7.0799,175184.0],["1996-01-31",7.0799,7.1658,7.0799,7.1014,191389.0],["1996-02-01",7.1872,7.6378,7.1872,7.5734,731190.0],["1996-02-02",7.5734,7.7021,7.5734,7.6378,445643.0],["1996-02-05",7.5948,7.5948,7.5305,7.5519,287503.0],["1996-02-06",7.5948,8.0668,7.5948,7.8952,398983.0],["1996-02-07",7.8737,7.8737,7.7021,7.7236,898271.0],["1996-02-08",7.8094,7.8523,7.6807,7.8308,169875.0],["1996-02-09",7.8308,8.0454,7.8094,7.8094,164008.0],["1996-02-12",7.8523,8.0883,7.8523,8.0025,580593.0],["1996-02-13",8.0239,8.1741,8.0239,8.1527,895477.0],["1996-02-14",8.1829,8.1829,8.0533,8.0965,808584.0],["1996-02-15",8.0965,8.1397,7.9454,7.967,323545.0],["1996-02-16",7.9454,7.9886,7.8806,7.9238,338912.0],["1996-02-20",7.8806,8.0102,7.859,7.9238,134671.0],["1996-02-21",7.967,8.0533,7.9454,8.0533,483921.0],["1996-02-22",8.0965,8.0965,8.0102,8.0965,256489.0],["1996-02-23",8.0965,8.0965,8.0317,8.0317,318795.0],["1996-02-26",7.9886,8.0965,7.9454,8.0533,162052.0],["1996-02-27",8.0317,8.0533,7.9886,8.0317,57277.0],["1996-02-28",8.0533,8.0533,7.8374,7.859,302870.0],["1996-02-29",7.859,7.9454,7.6431,7.7727,284429.0],["1996-03-01",7.7943,7.8158,7.6863,7.7943,92481.0],["1996-03-04",7.7942,7.7942,7.5999,7.7727,344500.0],["1996-03-05",7.7727,7.9886,7.7295,7.9022,135230.0],["1996-03-06",7.9022,8.0102,7.859,7.9238,115672.0],["1996-03-07",7.8806,7.9238,7.8374,7.859,97511.0],["1996-03-08",7.8806,7.8806,7.5568,7.5783,93599.0],["1996-03-11",7.5352,7.8374,7.4272,7.7943,168758.0],["1996-03-12",7.7727,7.7727,7.5999,7.7079,114554.0],["1996-03-13",7.7511,7.859,7.7511,7.859,78791.0],["1996-03-14",7.859,7.967,7.859,7.9454,486156.0],["1996-03-15",7.9454,7.9886,7.9238,7.967,207315.0],["1996-03-18",7.967,8.1181,7.967,8.1181,141097.0],["1996-03-19",8.1181,8.1613,8.0533,8.1181,127406.0],["1996-03-20",8.1181,8.1181,8.0102,8.0533,196418.0],["1996-03-21",8.0317,8.0533,7.9886,8.0317,46101.0],["1996-03-22",8.0749,8.1181,8.0533,8.1181,59512.0],["1996-03-25",8.1181,8.1181,8.0102,8.0102,157582.0],["1996-03-26",7.9886,8.0102,7.967,7.967,125171.0],["1996-03-27",7.967,8.0102,7.967,7.9886,127127.0],["1996-03-28",7.967,8.0102,7.9454,7.9454,44704.0],["1996-03-29",7.967,7.967,7.8806,7.967,134950.0],["1996-04-01",8.0102,8.0317,7.9238,8.0102,143332.0],["1996-04-02",8.0102,8.0102,7.967,8.0102,38278.0],["1996-04-03",8.0102,8.0102,7.967,8.0102,54762.0],["1996-04-04",8.0317,8.0749,8.0317,8.0749,92202.0],["1996-04-08",8.0749,8.0749,7.967,7.9886,83820.0],["1996-04-09",7.9454,7.9454,7.8158,7.8158,127406.0],["1996-04-10",7.8158,7.8158,7.7511,7.7727,129642.0],["1996-04-11",7.7511,7.7511,7.6431,7.6647,89408.0],["1996-04-12",7.6647,7.6647,7.5891,7.6431,208991.0],["1996-04-15",7.6431,7.6647,7.5999,7.6215,88570.0],["1996-04-16",7.6431,7.7079,7.5999,7.6647,190551.0],["1996-04-17",7.6431,7.6431,7.5136,7.5999,195580.0],["1996-04-18",7.6431,7.6431,7.5783,7.5999,42748.0],["1996-04-19",7.5783,7.5783,7.4056,7.4056,237490.0],["1996-04-22",7.4704,7.4704,7.3408,7.3624,175463.0],["1996-04-23",7.3624,7.384,7.1033,7.1249,342265.0],["1996-04-24",7.1249,7.2113,7.0818,7.1681,265151.0],["1996-04-25",7.2113,7.2545,7.0818,7.0818,105054.0],["1996-04-26",7.1033,7.1249,6.9306,6.9306,176581.0],["1996-04-29",7.0386,7.0386,6.8874,6.909,225196.0],["1996-04-30",6.909,6.909,6.8443,6.8443,108687.0],["1996-05-01",6.8227,6.8227,6.7147,6.7363,491744.0],["1996-05-02",6.7147,6.8443,6.6715,6.7363,440893.0],["1996-05-03",6.7579,6.7579,6.6068,6.6284,284709.0],["1996-05-06",6.6284,6.6499,6.5636,6.5852,932637.0],["1996-05-07",6.6068,6.8011,6.6068,6.7579,760527.0],["1996-05-08",6.7579,6.9738,6.7363,6.9522,1420749.0],["1996-05-09",6.9306,7.1033,6.909,7.0602,1170407.0],["1996-05-10",7.0818,7.1465,6.9954,7.0818,285826.0],["1996-05-13",7.0386,7.0386,6.909,7.017,432791.0],["1996-05-14",7.0386,7.0602,6.9306,6.9738,357353.0],["1996-05-15",6.9608,6.9608,6.8955,6.939,260960.0],["1996-05-16",6.9173,7.026,6.8955,6.9825,170434.0],["1996-05-17",7.0913,7.0913,7.026,7.0478,210388.0],["1996-05-20",7.0695,7.113,6.939,6.9607,319075.0],["1996-05-21",6.9825,7.0043,6.9172,6.9172,180772.0],["1996-05-22",6.9607,6.9607,6.765,6.8955,1029030.0],["1996-05-23",6.9172,6.9172,6.7432,6.8302,245872.0],["1996-05-24",6.8737,6.8737,6.8302,6.8302,118466.0],["1996-05-28",6.8085,6.852,6.8085,6.8302,488950.0],["1996-05-29",6.852,6.9825,6.8302,6.852,224358.0],["1996-05-30",6.852,6.852,6.8085,6.852,331648.0],["1996-05-31",6.8737,6.8737,6.8302,6.852,202565.0],["1996-06-03",6.852,6.8737,6.8411,6.8737,303149.0],["1996-06-04",6.8737,6.9172,6.8737,6.8955,145567.0],["1996-06-05",6.8955,6.9172,6.8955,6.9172,104216.0],["1996-06-06",6.9172,6.9172,6.7432,6.7867,215417.0],["1996-06-07",6.765,6.8955,6.765,6.8955,132156.0],["1996-06-10",6.8737,6.8955,6.8085,6.8302,83261.0],["1996-06-11",6.8085,6.8955,6.7215,6.7215,81585.0],["1996-06-12",6.7215,6.7432,6.6562,6.6562,167081.0],["1996-06-13",6.678,6.678,6.6345,6.6345,150317.0],["1996-06-14",6.6127,6.6345,6.6127,6.6127,187477.0],["1996-06-17",6.7432,6.8737,6.7215,6.7867,302031.0],["1996-06-18",6.8085,6.8737,6.8085,6.852,81305.0],["1996-06-19",6.8085,6.9172,6.8085,6.8955,172110.0],["1996-06-20",6.852,6.939,6.852,6.939,164008.0],["1996-06-21",6.939,6.9825,6.8955,6.9172,272974.0],["1996-06-24",6.939,6.939,6.8737,6.9172,169875.0],["1996-06-25",6.9172,6.9172,6.852,6.8737,54762.0],["1996-06-26",6.8955,6.8955,6.8085,6.8085,274650.0],["1996-06-27",6.8302,6.8302,6.7215,6.7432,461848.0],["1996-06-28",6.765,6.765,6.6562,6.7432,462966.0],["1996-07-01",6.7215,6.8085,6.7215,6.8085,127965.0],["1996-07-02",6.8085,6.9607,6.8085,6.8955,177419.0],["1996-07-03",6.852,7.0478,6.8302,7.0478,202844.0],["1996-07-05",7.026,7.026,6.939,6.9607,75159.0],["1996-07-08",6.9608,7.0478,6.9608,7.0043,293370.0],["1996-07-09",6.9825,6.9825,6.8955,6.9825,157861.0],["1996-07-10",7.0043,7.026,6.939,6.9607,318237.0],["1996-07-11",6.9608,6.9608,6.765,6.8085,793775.0],["1996-07-12",6.8302,6.8737,6.765,6.765,636194.0],["1996-07-15",6.765,6.765,6.6127,6.6127,279121.0],["1996-07-16",6.591,6.6127,6.3952,6.6127,277165.0],["1996-07-17",6.6345,6.8302,6.6127,6.8302,319075.0],["1996-07-18",6.8302,6.8302,6.6997,6.765,609930.0],["1996-07-19",6.7432,6.765,6.6997,6.765,167081.0],["1996-07-22",6.765,6.765,6.591,6.6345,340868.0],["1996-07-23",6.6562,6.7215,6.4822,6.6127,142773.0],["1996-07-24",6.5692,6.591,6.504,6.5257,165684.0],["1996-07-25",6.5257,6.5257,6.4604,6.504,149479.0],["1996-07-26",6.504,6.504,6.4822,6.504,173787.0],["1996-07-29",6.5257,6.5475,6.4605,6.4605,135509.0],["1996-07-30",6.4604,6.4604,6.3517,6.3952,371881.0],["1996-07-31",6.4169,6.4169,6.3734,6.3734,314046.0],["1996-08-01",6.4169,6.5257,6.3952,6.4605,257886.0],["1996-08-02",6.504,6.5257,6.4604,6.4822,191948.0],["1996-08-05",6.5257,6.591,6.504,6.5257,208991.0],["1996-08-06",6.4822,6.591,6.4822,6.591,147523.0],["1996-08-07",6.591,6.678,6.5692,6.591,176581.0],["1996-08-08",6.6127,6.6345,6.4387,6.4605,312369.0],["1996-08-09",6.504,6.5257,6.504,6.5257,256769.0],["1996-08-12",6.504,6.5257,6.4822,6.504,91643.0],["1996-08-13",6.504,6.5692,6.4822,6.504,343383.0],["1996-08-14",6.5347,6.5566,6.5127,6.5347,259004.0],["1996-08-15",6.5346,6.5566,6.5346,6.5566,325222.0],["1996-08-16",6.5566,6.6443,6.5566,6.5785,200609.0],["1996-08-19",6.6004,6.6881,6.6004,6.6443,365455.0],["1996-08-20",6.6662,6.7101,6.6662,6.6882,179654.0],["1996-08-21",6.7759,6.7759,6.7101,6.732,135788.0],["1996-08-22",6.7101,6.7759,6.7101,6.7539,112878.0],["1996-08-23",6.7539,6.7539,6.7101,6.7101,75997.0],["1996-08-26",6.732,6.7759,6.6882,6.6882,127406.0],["1996-08-27",6.6881,6.7978,6.6662,6.7539,231902.0],["1996-08-28",6.7539,6.7978,6.7101,6.7101,282473.0],["1996-08-29",6.7101,6.7101,6.6224,6.6443,88570.0],["1996-08-30",6.6443,6.6662,6.6224,6.6662,451231.0],["1996-09-03",6.6224,6.6882,6.5785,6.6662,164846.0],["1996-09-04",6.7101,6.7101,6.6443,6.6662,100863.0],["1996-09-05",6.6881,6.6881,6.5566,6.5566,92202.0],["1996-09-06",6.5785,6.6662,6.5566,6.6443,145288.0],["1996-09-09",6.6443,6.6443,6.5785,6.6443,183286.0],["1996-09-10",6.6443,6.6443,6.5566,6.5785,257048.0],["1996-09-11",6.5785,6.6224,6.5566,6.6004,1188288.0],["1996-09-12",6.6224,6.7101,6.6224,6.7101,219608.0],["1996-09-13",6.732,6.732,6.6882,6.7101,364338.0],["1996-09-16",6.7539,6.7759,6.732,6.732,112598.0],["1996-09-17",6.7539,6.7759,6.732,6.732,222123.0],["1996-09-18",6.732,6.7759,6.732,6.732,52248.0],["1996-09-19",6.7101,6.7978,6.6881,6.7539,114554.0],["1996-09-20",6.7759,6.7978,6.7101,6.7978,164287.0],["1996-09-23",6.7759,6.7978,6.7539,6.7978,125730.0],["1996-09-24",6.8416,6.8855,6.7759,6.7759,380822.0],["1996-09-25",6.8197,6.8855,6.7978,6.8416,283032.0],["1996-09-26",6.7978,6.8197,6.7759,6.7978,119583.0],["1996-09-27",6.7978,6.8416,6.7539,6.8416,107848.0],["1996-09-30",6.8636,6.8855,6.8197,6.8855,112039.0],["1996-10-01",6.8855,6.9074,6.8416,6.9074,99466.0],["1996-10-02",6.9294,6.9951,6.8636,6.8636,200889.0],["1996-10-03",6.8636,6.9513,6.8636,6.9294,146964.0],["1996-10-04",6.9074,6.9513,6.9074,6.9513,100584.0],["1996-10-07",6.9513,6.9513,6.9074,6.9294,77114.0],["1996-10-08",6.9294,6.9732,6.9294,6.9294,99187.0],["1996-10-09",6.9732,7.039,6.9513,6.9513,134391.0],["1996-10-10",6.9732,6.9732,6.9513,6.9732,52248.0],["1996-10-11",6.9732,6.9951,6.9513,6.9732,77114.0],["1996-10-14",6.9951,6.9951,6.9513,6.9732,75997.0],["1996-10-15",6.9732,6.9951,6.9294,6.9294,63703.0],["1996-10-16",6.9732,7.0171,6.9513,6.9951,125730.0],["1996-10-17",7.0171,7.1706,6.9951,7.1706,208712.0],["1996-10-18",7.1706,7.1706,7.1267,7.1486,224638.0],["1996-10-21",7.2583,7.6091,7.2583,7.5434,829818.0],["1996-10-22",7.5434,7.8284,7.5434,7.7626,955827.0],["1996-10-23",7.7626,7.8284,7.7407,7.8284,697662.0],["1996-10-24",7.8065,7.8284,7.7188,7.7407,1251433.0],["1996-10-25",7.7188,7.7407,7.6969,7.7188,175743.0],["1996-10-28",7.7188,7.7188,7.5653,7.5872,521360.0],["1996-10-29",7.6311,7.8284,7.5872,7.7846,1005840.0],["1996-10-30",7.8284,7.8504,7.7407,7.7846,197815.0],["1996-10-31",7.7846,7.8723,7.7846,7.8284,266548.0],["1996-11-01",7.8504,7.8723,7.7188,7.7188,323825.0],["1996-11-04",7.7626,7.9381,7.7626,7.8942,542315.0],["1996-11-05",7.8942,7.96,7.8942,7.9161,585343.0],["1996-11-06",7.8723,7.9161,7.8504,7.8942,478333.0],["1996-11-07",7.8942,7.96,7.8723,7.8942,633400.0],["1996-11-08",7.8942,8.0258,7.8065,7.8284,545389.0],["1996-11-11",7.8723,7.8723,7.8065,7.8284,592607.0],["1996-11-12",7.8284,7.8942,7.8065,7.8942,237769.0],["1996-11-13",7.8693,7.9796,7.8693,7.9796,597637.0],["1996-11-14",7.9796,8.0236,7.9796,7.9796,274091.0],["1996-11-15",8.0236,8.0236,7.9134,7.9355,422732.0],["1996-11-18",7.9134,7.9355,7.9134,7.9134,289738.0],["1996-11-19",7.9134,8.0237,7.9134,7.9575,217373.0],["1996-11-20",7.9575,8.0898,7.9575,8.0236,299796.0],["1996-11-21",8.0677,8.0898,8.0236,8.0236,68732.0],["1996-11-22",8.0677,8.0677,8.0016,8.0016,267945.0],["1996-11-25",8.0457,8.178,8.0457,8.1339,221844.0],["1996-11-26",8.178,8.3543,8.1118,8.1118,308737.0],["1996-11-27",8.1118,8.1118,8.0677,8.0677,77673.0],["1996-11-29",8.2441,8.2441,8.0457,8.0457,54204.0],["1996-12-02",8.0457,8.1118,7.9796,8.1118,148641.0],["1996-12-03",8.1118,8.1559,7.9796,7.9796,375234.0],["1996-12-04",7.9134,8.0016,7.8914,7.9575,428320.0],["1996-12-05",7.9796,8.0677,7.9575,8.0457,117907.0],["1996-12-06",8.0457,8.0457,7.9355,7.9355,321310.0],["1996-12-09",7.9355,8.0457,7.8253,8.0457,445643.0],["1996-12-10",8.0898,8.2882,8.0898,8.1779,398424.0],["1996-12-11",8.1559,8.1779,8.0898,8.1559,222961.0],["1996-12-12",8.1559,8.1559,7.9575,7.9575,141935.0],["1996-12-13",7.9355,8.0457,7.9134,8.0016,76556.0],["1996-12-16",8.0236,8.0457,7.9134,7.9796,307340.0],["1996-12-17",7.9575,7.9796,7.8253,7.8253,233020.0],["1996-12-18",7.8473,8.0237,7.8473,7.9575,252019.0],["1996-12-19",8.0237,8.0677,7.9575,8.0457,140538.0],["1996-12-20",8.1118,8.1339,8.0016,8.0457,640385.0],["1996-12-23",8.0677,8.1118,8.0237,8.0457,300914.0],["1996-12-24",8.0677,8.0898,8.0677,8.0677,113716.0],["1996-12-26",8.0898,8.1118,8.0457,8.0898,194742.0],["1996-12-27",8.0898,8.0898,8.0457,8.0677,171552.0],["1996-12-30",8.0677,8.1118,8.0457,8.0898,235534.0],["1996-12-31",8.0898,8.2441,8.0677,8.0677,193345.0],["1997-01-02",8.1118,8.1118,7.9796,8.0457,152273.0],["1997-01-03",8.0898,8.222,8.0677,8.1118,237490.0],["1997-01-06",8.1339,8.1339,8.0016,8.0016,315443.0],["1997-01-07",8.0237,8.1559,8.0237,8.1339,285267.0],["1997-01-08",8.1339,8.1339,8.0677,8.0898,172669.0],["1997-01-09",8.1118,8.1559,8.1118,8.1339,67335.0],["1997-01-10",8.1118,8.1339,8.0898,8.1118,203683.0],["1997-01-13",8.1339,8.3322,8.1118,8.2882,398704.0],["1997-01-14",8.2882,8.4425,8.2882,8.3322,370764.0],["1997-01-15",8.3322,8.3763,8.3102,8.3102,205638.0],["1997-01-16",8.3543,8.4425,8.3543,8.3763,258166.0],["1997-01-17",8.3984,8.4204,8.3763,8.4204,75438.0],["1997-01-20",8.4204,8.4204,8.2882,8.3543,130759.0],["1997-01-21",8.3763,8.5306,8.3322,8.5306,285826.0],["1997-01-22",8.5527,8.6849,8.4204,8.4425,372161.0],["1997-01-23",8.6188,8.8613,8.4866,8.6629,613842.0],["1997-01-24",8.6188,8.6849,8.5306,8.6849,429717.0],["1997-01-27",8.6849,8.8392,8.6188,8.8172,320472.0],["1997-01-28",8.8172,8.8392,8.7511,8.8172,277724.0],["1997-01-29",8.8833,8.9274,8.8392,8.9274,269062.0],["1997-01-30",8.9715,9.1699,8.9715,9.1478,214020.0],["1997-01-31",9.1038,9.1478,8.9935,9.0817,307061.0],["1997-02-03",9.0597,9.1038,8.9715,9.1038,216814.0],["1997-02-04",9.1038,9.3462,9.0597,9.3462,246710.0],["1997-02-05",9.3021,9.4124,9.2801,9.3462,474980.0],["1997-02-06",9.3242,9.3242,9.214,9.3242,432511.0],["1997-02-07",9.3242,9.5005,9.3021,9.4344,577799.0],["1997-02-10",9.4344,9.4564,9.3242,9.3903,262357.0],["1997-02-11",9.3903,9.3903,9.2581,9.2581,265989.0],["1997-02-12",9.2581,9.4344,9.236,9.3462,478892.0],["1997-02-13",9.3462,9.5226,9.3021,9.3242,347574.0],["1997-02-14",9.3462,9.4785,9.3021,9.4344,350926.0],["1997-02-18",9.4785,9.5667,9.3903,9.5005,128524.0],["1997-02-19",9.4925,9.6256,9.4704,9.5147,177698.0],["1997-02-20",9.4704,9.5369,9.4038,9.4925,165684.0],["1997-02-21",9.4704,9.5591,9.4482,9.5147,149200.0],["1997-02-24",9.4704,9.6256,9.4482,9.6034,153670.0],["1997-02-25",9.6478,9.67,9.5591,9.5591,107010.0],["1997-02-26",9.5369,9.5369,9.3816,9.3816,279121.0],["1997-02-27",9.4038,9.4482,9.3151,9.3816,314325.0],["1997-02-28",9.3595,9.4038,9.2929,9.2929,198374.0],["1997-03-03",9.2929,9.2929,9.2042,9.2264,349529.0],["1997-03-04",9.2708,9.426,9.2486,9.426,186080.0],["1997-03-05",9.4704,9.4925,9.3595,9.4038,239725.0],["1997-03-06",9.3817,9.4482,9.3817,9.426,227711.0],["1997-03-07",9.426,9.6034,9.426,9.5591,216814.0],["1997-03-10",9.5591,9.6034,9.4482,9.5369,184404.0],["1997-03-11",9.5591,9.6256,9.5591,9.6256,186080.0],["1997-03-12",9.6256,9.6922,9.6034,9.6256,147523.0],["1997-03-13",9.6256,9.6256,9.5147,9.5369,315443.0],["1997-03-14",9.5591,9.7365,9.5591,9.6478,219608.0],["1997-03-17",9.5591,9.7587,9.5147,9.7365,262915.0],["1997-03-18",9.7587,9.803,9.5813,9.6034,179654.0],["1997-03-19",9.6478,9.67,9.5147,9.5813,126289.0],["1997-03-20",9.5591,9.5591,9.4704,9.4925,167919.0],["1997-03-21",9.5369,9.5924,9.5369,9.5369,261518.0],["1997-03-24",9.5591,9.7587,9.5147,9.7587,205080.0],["1997-03-25",9.7365,9.803,9.67,9.7143,317678.0],["1997-03-26",9.7365,9.7587,9.7143,9.7365,161773.0],["1997-03-27",9.7587,9.7587,9.7143,9.7365,135509.0],["1997-03-31",9.67,9.67,9.4704,9.4925,151714.0],["1997-04-01",9.4925,9.4925,9.3817,9.4482,263754.0],["1997-04-02",9.426,9.4704,9.3817,9.426,272974.0],["1997-04-03",9.4038,9.426,9.3595,9.3816,348132.0],["1997-04-04",9.3816,9.5813,9.3816,9.5591,385572.0],["1997-04-07",9.5591,9.7143,9.5591,9.6922,267106.0],["1997-04-08",9.7809,9.8252,9.7365,9.7587,482803.0],["1997-04-09",9.7587,9.7809,9.5591,9.5813,252857.0],["1997-04-10",9.6256,9.67,9.6034,9.6478,82702.0],["1997-04-11",9.6256,9.6256,9.4482,9.4482,110642.0],["1997-04-14",9.4038,9.426,9.182,9.3816,366014.0],["1997-04-15",9.4482,9.7143,9.426,9.6478,360147.0],["1997-04-16",9.6256,9.7143,9.6256,9.67,307899.0],["1997-04-17",9.6478,9.8252,9.6256,9.6256,191668.0],["1997-04-18",9.6034,9.7143,9.6034,9.7143,299237.0],["1997-04-21",9.7143,9.803,9.5369,9.5591,163170.0],["1997-04-22",9.5147,9.7143,9.4704,9.6478,387528.0],["1997-04-23",9.6922,9.9361,9.6922,9.7587,282473.0],["1997-04-24",9.803,10.0248,9.7809,9.9583,253136.0],["1997-04-25",9.9583,10.1579,9.9583,10.047,364058.0],["1997-04-28",10.047,10.3353,10.047,10.2244,253416.0],["1997-04-29",10.2466,10.3132,10.1801,10.2244,219888.0],["1997-04-30",10.2688,10.4019,10.2688,10.3132,230226.0],["1997-05-01",10.291,10.4684,10.2688,10.4462,194462.0],["1997-05-02",10.4241,10.4906,10.3797,10.4241,273253.0],["1997-05-05",10.4684,10.668,10.4462,10.6237,438937.0],["1997-05-06",10.6015,10.8233,10.6015,10.6458,720852.0],["1997-05-07",10.6015,10.6902,10.5349,10.5571,300634.0],["1997-05-08",10.5128,10.6902,10.4795,10.6237,294488.0],["1997-05-09",10.6458,10.7567,10.6015,10.7124,202844.0],["1997-05-12",10.7567,11.2668,10.7124,11.2447,398983.0],["1997-05-13",11.2225,11.2447,11.1116,11.2225,259842.0],["1997-05-14",11.2145,11.5266,11.2145,11.4374,433629.0],["1997-05-15",11.3928,11.4151,11.2591,11.3259,173228.0],["1997-05-16",11.3259,11.3482,11.1922,11.2145,208991.0],["1997-05-19",11.1922,11.3482,11.1922,11.2814,209271.0],["1997-05-20",11.2145,11.3705,11.1253,11.2814,224358.0],["1997-05-21",11.2368,11.5043,11.2368,11.4597,262077.0],["1997-05-22",11.4151,11.5935,11.3928,11.5935,226035.0],["1997-05-23",11.5489,11.8387,11.5489,11.8387,269621.0],["1997-05-27",11.8387,12.0171,11.8164,12.0171,635076.0],["1997-05-28",11.9948,12.0394,11.9502,12.0171,311810.0],["1997-05-29",12.0171,12.3069,11.9725,12.2846,257327.0],["1997-05-30",12.24,12.2623,12.0617,12.24,460172.0],["1997-06-02",12.2623,12.3961,12.1732,12.1732,139002.0],["1997-06-03",12.1732,12.3069,12.1286,12.2623,139421.0],["1997-06-04",12.2177,12.2177,12.0394,12.084,154369.0],["1997-06-05",11.9948,12.3069,11.9948,12.2623,189992.0],["1997-06-06",12.2623,12.4853,12.1732,12.2623,386829.0],["1997-06-09",12.2623,12.5745,12.2623,12.4853,388925.0],["1997-06-10",12.3069,12.5745,12.3069,12.5299,425387.0],["1997-06-11",12.5299,12.6636,12.3515,12.4407,237909.0],["1997-06-12",12.5299,12.842,12.4853,12.7974,210249.0],["1997-06-13",12.7974,13.065,12.7974,12.9312,284290.0],["1997-06-16",12.9758,13.1095,12.842,12.8866,289878.0],["1997-06-17",12.7974,12.9758,12.6191,12.9758,449974.0],["1997-06-18",12.9312,12.9312,12.7528,12.7974,140399.0],["1997-06-19",12.8866,12.9312,12.7528,12.9312,207035.0],["1997-06-20",12.9312,12.9312,12.842,12.8866,239446.0],["1997-06-23",12.8866,12.8866,12.4407,12.4407,202705.0],["1997-06-24",12.4853,12.842,12.3515,12.842,257467.0],["1997-06-25",12.842,12.8866,12.3738,12.4407,213322.0],["1997-06-26",12.3961,12.3961,12.0394,12.0394,318656.0],["1997-06-27",12.084,12.24,12.0617,12.1063,548881.0],["1997-06-30",12.1732,12.6859,12.0394,12.6859,471208.0],["1997-07-01",12.6637,12.6637,12.1732,12.3292,259702.0],["1997-07-02",12.4184,12.5745,12.3069,12.4184,242380.0],["1997-07-03",12.5745,12.7082,12.5299,12.6859,184544.0],["1997-07-07",12.686,12.7528,12.5522,12.6191,217234.0],["1997-07-08",12.6637,12.7082,12.5745,12.6637,209550.0],["1997-07-09",12.5299,12.6637,12.3961,12.5076,163170.0],["1997-07-10",12.463,12.8643,12.463,12.7974,192507.0],["1997-07-11",12.842,13.0427,12.7305,12.9089,363639.0],["1997-07-14",12.8866,12.9312,12.7082,12.7528,227152.0],["1997-07-15",12.842,12.9758,12.7974,12.9089,175463.0],["1997-07-16",12.9089,13.1096,12.7974,12.8197,372720.0],["1997-07-17",12.7751,13.0204,12.7082,12.8866,159677.0],["1997-07-18",12.8197,12.9981,12.5299,12.5299,386410.0],["1997-07-21",12.5299,12.7082,12.4184,12.4853,178537.0],["1997-07-22",12.4853,12.6859,12.463,12.5522,282054.0],["1997-07-23",12.6191,12.7082,12.2178,12.5299,363080.0],["1997-07-24",12.5522,12.5745,12.2846,12.463,356095.0],["1997-07-25",12.4407,12.5076,12.4407,12.4853,124473.0],["1997-07-28",12.4407,12.4853,12.24,12.2623,445922.0],["1997-07-29",12.2623,12.3069,12.1286,12.3069,253136.0],["1997-07-30",12.3069,12.5522,12.1286,12.463,1025258.0],["1997-07-31",12.463,12.5745,12.3515,12.5299,166662.0],["1997-08-01",12.4853,12.5299,12.3738,12.4407,262776.0],["1997-08-04",12.3961,12.6859,12.3961,12.6637,340449.0],["1997-08-05",12.5745,12.7974,12.5745,12.7082,135090.0],["1997-08-06",12.7974,12.8866,12.7528,12.842,179794.0],["1997-08-07",12.842,12.842,12.6859,12.7305,200470.0],["1997-08-08",12.6636,12.8197,12.6191,12.7751,385013.0],["1997-08-11",12.7751,13.0204,12.7528,12.9312,185382.0],["1997-08-12",12.9312,13.0873,12.842,12.9089,332905.0],["1997-08-13",13.0128,13.1472,12.9008,13.1024,228549.0],["1997-08-14",13.1024,13.1248,12.8112,12.9904,185382.0],["1997-08-15",12.856,12.8784,12.5649,12.6097,172669.0],["1997-08-18",12.4529,12.5873,12.3409,12.5873,373139.0],["1997-08-19",12.6769,13.1472,12.6321,13.1472,315163.0],["1997-08-20",13.1472,13.4608,13.0128,13.4608,403593.0],["1997-08-21",13.5056,13.5952,13.2816,13.304,450253.0],["1997-08-22",13.2144,13.2816,13.1024,13.2592,296863.0],["1997-08-25",13.304,13.5728,13.2592,13.3712,156185.0],["1997-08-26",13.3936,13.5727,13.3488,13.3936,130340.0],["1997-08-27",13.3488,13.3712,13.192,13.2816,132575.0],["1997-08-28",13.2368,13.528,13.1696,13.3712,181051.0],["1997-08-29",13.3712,13.4608,13.2592,13.416,144031.0],["1997-09-02",13.3936,13.7519,13.3488,13.6623,240703.0],["1997-09-03",13.6623,14.0655,13.6623,13.8863,140818.0],["1997-09-04",13.8863,13.8863,13.7295,13.7519,166383.0],["1997-09-05",13.7743,13.9983,13.5728,13.6176,208432.0],["1997-09-08",13.7071,13.9535,13.7071,13.7519,192646.0],["1997-09-09",13.7519,13.8863,13.7071,13.7071,108547.0],["1997-09-10",13.7519,13.9087,13.6399,13.6623,116510.0],["1997-09-11",13.6623,13.7295,13.304,13.3936,181470.0],["1997-09-12",13.3936,13.6623,13.192,13.6623,244335.0],["1997-09-15",13.6624,13.8191,13.5728,13.6176,160655.0],["1997-09-16",13.6176,14.2895,13.6176,14.1999,281915.0],["1997-09-17",14.2223,14.2447,14.0879,14.2223,307480.0],["1997-09-18",14.3343,14.7598,14.2895,14.3567,367411.0],["1997-09-19",14.3343,14.4686,14.2671,14.3567,250622.0],["1997-09-22",14.3567,14.603,14.3567,14.4462,220586.0],["1997-09-23",14.4462,14.4462,13.9759,14.1103,334302.0],["1997-09-24",14.1551,14.2895,13.8415,13.8415,191110.0],["1997-09-25",13.8639,13.9535,13.5056,13.7071,330949.0],["1997-09-26",13.7071,13.9311,13.7071,13.8863,83680.0],["1997-09-29",13.9759,14.8718,13.9759,14.8494,315722.0],["1997-09-30",14.8046,14.8046,14.2895,14.3567,340868.0],["1997-10-01",14.4014,14.5134,14.2895,14.4014,163309.0],["1997-10-02",14.491,14.5134,14.0655,14.1327,192646.0],["1997-10-03",14.2223,14.4014,13.8639,14.0431,645973.0],["1997-10-06",14.0655,14.3343,14.0207,14.0655,237350.0],["1997-10-07",14.1999,14.3567,14.1327,14.2223,248806.0],["1997-10-08",14.1775,14.2447,13.9311,13.9983,283312.0],["1997-10-09",13.9759,13.9759,13.416,13.8191,358610.0],["1997-10-10",13.6623,14.0431,13.304,14.0207,245732.0],["1997-10-13",14.1103,14.1551,13.9311,13.9311,59233.0],["1997-10-14",14.0207,14.1999,13.7967,13.9759,120142.0],["1997-10-15",13.8863,14.1103,13.8863,13.9983,128245.0],["1997-10-16",14.1327,14.2671,14.0207,14.0207,172110.0],["1997-10-17",13.9311,14.0879,13.528,13.5951,208572.0],["1997-10-20",13.5951,13.9087,13.5504,13.8639,144310.0],["1997-10-21",14.0655,14.2447,13.9759,14.1103,250762.0],["1997-10-22",14.1103,14.1103,13.7519,13.7743,253975.0],["1997-10-23",13.6175,13.6175,12.7217,12.8336,423291.0],["1997-10-24",12.9456,13.1248,12.6769,12.7889,393395.0],["1997-10-27",12.6993,12.7664,11.781,11.8034,423570.0],["1997-10-28",11.4674,12.0497,11.1314,12.0497,465201.0],["1997-10-29",12.0273,12.4977,11.7362,12.1617,315443.0],["1997-10-30",12.2513,12.3633,11.8258,11.8258,246571.0],["1997-10-31",11.9825,12.2513,11.9378,12.0049,188455.0],["1997-11-03",12.1841,12.4529,12.1617,12.4305,170434.0],["1997-11-04",12.4305,12.7217,12.3857,12.7217,158001.0],["1997-11-05",12.7217,12.9904,12.7217,12.8336,248247.0],["1997-11-06",12.8336,12.9456,12.7217,12.7665,283032.0],["1997-11-07",12.6321,12.6545,12.2065,12.2737,163309.0],["1997-11-10",12.3857,12.6545,12.3857,12.4529,186919.0],["1997-11-11",12.4081,12.5425,12.1841,12.2513,70129.0],["1997-11-12",12.1841,12.3409,11.8258,11.8258,167919.0],["1997-11-13",11.9154,12.3409,11.9154,12.1393,195021.0],["1997-11-14",12.0945,12.3633,12.0273,12.3185,164148.0],["1997-11-17",12.3633,12.6097,12.3409,12.4753,213322.0],["1997-11-18",12.4753,12.6993,12.4753,12.5201,185103.0],["1997-11-19",12.422,12.7595,12.422,12.692,244615.0],["1997-11-20",12.737,12.737,12.467,12.692,198653.0],["1997-11-21",12.692,12.7595,12.467,12.6245,158420.0],["1997-11-24",12.6245,12.6245,12.3545,12.3545,304686.0],["1997-11-25",12.3995,12.6245,12.3995,12.6245,152692.0],["1997-11-26",12.5795,12.7145,12.512,12.557,92202.0],["1997-11-28",12.6695,12.7595,12.6245,12.7595,38976.0],["1997-12-01",12.737,12.8945,12.6695,12.872,254953.0],["1997-12-02",12.8045,12.9171,12.647,12.7595,256769.0],["1997-12-03",12.7595,12.7595,12.4895,12.6695,195301.0],["1997-12-04",12.737,13.0071,12.737,12.9396,148920.0],["1997-12-05",12.9171,13.1196,12.8945,12.9171,302171.0],["1997-12-08",12.9846,13.0521,12.737,12.8495,305803.0],["1997-12-09",12.692,12.692,12.4445,12.512,229387.0],["1997-12-10",12.557,12.872,12.557,12.6245,200889.0],["1997-12-11",12.5795,12.5795,12.2869,12.512,167780.0],["1997-12-12",12.602,12.7145,12.512,12.647,183007.0],["1997-12-15",12.647,12.737,12.3094,12.3094,126289.0],["1997-12-16",12.3545,12.6245,12.3545,12.4445,144031.0],["1997-12-17",12.3995,12.647,12.3995,12.467,104077.0],["1997-12-18",12.467,12.647,12.3995,12.422,242380.0],["1997-12-19",12.422,12.422,11.7919,12.2419,332486.0],["1997-12-22",12.3094,12.5345,12.2869,12.3995,103099.0],["1997-12-23",12.3545,12.4895,12.2644,12.2869,110782.0],["1997-12-24",12.377,12.422,12.0619,12.0619,94298.0],["1997-12-26",12.1519,12.3319,12.1519,12.2419,60211.0],["1997-12-29",12.3319,12.4895,12.1969,12.3995,167081.0],["1997-12-30",12.3094,12.3094,12.1069,12.1519,245732.0],["1997-12-31",12.2644,12.4445,12.2419,12.377,281775.0],["1998-01-02",12.377,12.5345,12.377,12.5345,155346.0],["1998-01-05",12.4895,12.647,12.377,12.557,120282.0],["1998-01-06",12.512,12.647,12.3094,12.3094,132017.0],["1998-01-07",12.332,12.512,12.2419,12.512,337655.0],["1998-01-08",12.467,12.512,12.332,12.377,117907.0],["1998-01-09",12.422,12.422,11.8144,11.8369,290436.0],["1998-01-12",11.7694,12.1744,11.6343,12.1744,197676.0],["1998-01-13",12.2419,12.3094,12.0619,12.2194,182169.0],["1998-01-14",12.2194,12.2869,12.0619,12.2869,91224.0],["1998-01-15",12.1969,12.2194,12.1294,12.1744,113297.0],["1998-01-16",12.1744,12.2194,11.9494,12.0394,265430.0],["1998-01-20",11.9944,12.2419,11.8819,12.1969,398564.0],["1998-01-21",10.8017,11.6343,10.8017,11.6118,725322.0],["1998-01-22",11.4768,11.8144,11.2518,11.4993,502780.0],["1998-01-23",11.5218,11.7469,11.4093,11.5443,154508.0],["1998-01-26",11.6343,11.7694,11.5668,11.6118,150317.0],["1998-01-27",11.7469,11.8819,11.6343,11.6343,334023.0],["1998-01-28",11.5893,11.5893,11.3643,11.4093,329273.0],["1998-01-29",11.4543,11.9269,11.1618,11.7244,458216.0],["1998-01-30",11.7469,11.7694,11.5893,11.6118,248945.0],["1998-02-02",11.7018,11.8594,11.5443,11.5893,336398.0],["1998-02-03",11.5893,11.5893,11.2068,11.5443,486016.0],["1998-02-04",11.4093,11.4993,11.2968,11.4543,263335.0],["1998-02-05",11.4993,11.5218,11.2518,11.4768,204940.0],["1998-02-06",11.5218,11.7019,11.5218,11.5668,337376.0],["1998-02-09",11.5668,11.6118,11.1168,11.1393,430276.0],["1998-02-10",11.1618,11.5443,11.1618,11.4093,584645.0],["1998-02-11",11.4768,11.6118,11.4093,11.4318,184963.0],["1998-02-12",11.3418,11.7694,11.3418,11.7019,390182.0],["1998-02-13",11.6118,11.7469,11.5443,11.5893,211646.0],["1998-02-17",11.6568,11.8144,11.5668,11.7019,254254.0],["1998-02-18",11.7896,11.9028,11.7218,11.7218,541198.0],["1998-02-19",11.7897,11.8123,11.5181,11.6086,314325.0],["1998-02-20",11.7444,11.7444,11.5407,11.586,892543.0],["1998-02-23",11.6312,11.6991,11.4502,11.4955,128105.0],["1998-02-24",11.405,11.4276,11.2239,11.3823,455701.0],["1998-02-25",11.405,11.4955,11.2918,11.4502,376631.0],["1998-02-26",11.405,11.767,11.3144,11.6086,197815.0],["1998-02-27",11.586,11.767,11.4502,11.6765,167640.0],["1998-03-02",11.6313,11.9481,11.6313,11.9481,145428.0],["1998-03-03",11.9933,12.0838,11.9028,12.0612,293091.0],["1998-03-04",12.0612,12.197,11.9481,11.9933,153391.0],["1998-03-05",11.9254,11.9481,11.7218,11.7896,180912.0],["1998-03-06",11.7444,11.9028,11.7444,11.767,124892.0],["1998-03-09",11.767,12.1291,11.767,11.9028,290436.0],["1998-03-10",11.9481,12.0838,11.9481,11.9933,128803.0],["1998-03-11",11.9028,12.1743,11.9028,12.0838,137185.0],["1998-03-12",12.0838,12.4006,12.0838,12.3101,124752.0],["1998-03-13",12.3554,12.5817,12.3101,12.5817,204661.0],["1998-03-16",12.6722,12.8985,12.5138,12.559,258305.0],["1998-03-17",12.5817,12.6722,12.4912,12.6722,77254.0],["1998-03-18",12.6722,12.8306,12.4912,12.5138,107848.0],["1998-03-19",12.4685,12.6043,12.4006,12.6043,132575.0],["1998-03-20",12.6269,12.7174,12.5364,12.6948,127267.0],["1998-03-23",12.6269,12.6269,12.3101,12.4006,177698.0],["1998-03-24",12.4233,12.559,12.3101,12.4685,141516.0],["1998-03-25",12.4459,12.5138,12.4006,12.5138,102680.0],["1998-03-26",12.5138,12.5364,12.3327,12.4233,132575.0],["1998-03-27",12.4233,12.4459,12.0838,12.2196,120701.0],["1998-03-30",12.2875,12.3101,12.1291,12.2649,71387.0],["1998-03-31",12.3101,12.378,12.1743,12.2422,154229.0],["1998-04-01",12.2422,12.3554,12.0838,12.3554,144729.0],["1998-04-02",12.3554,12.6948,12.3327,12.6948,182448.0],["1998-04-03",12.6496,12.8985,12.6496,12.7174,220447.0],["1998-04-06",12.808,12.8758,12.6043,12.6043,142773.0],["1998-04-07",12.6043,12.989,12.4685,12.5138,236931.0],["1998-04-08",12.5817,12.5817,12.3101,12.4459,108407.0],["1998-04-09",12.4459,12.6043,12.2875,12.378,134391.0],["1998-04-13",12.4233,12.4459,12.0612,12.2422,189713.0],["1998-04-14",12.2875,12.4006,12.2422,12.3327,100444.0],["1998-04-15",12.2875,12.5364,12.1743,12.4006,160515.0],["1998-04-16",12.4006,12.4685,12.0386,12.2422,191668.0],["1998-04-17",12.4459,12.4459,12.197,12.3101,117069.0],["1998-04-20",12.2422,12.3101,12.1517,12.2196,201587.0],["1998-04-21",12.2422,12.7627,12.0386,12.7401,423012.0],["1998-04-22",12.8985,13.351,12.8532,13.0569,429019.0],["1998-04-23",13.0569,13.0569,12.7853,12.8532,115253.0],["1998-04-24",12.8532,13.2832,12.7627,13.2153,434327.0],["1998-04-27",13.17,13.7357,13.17,13.6678,739292.0],["1998-04-28",13.8489,13.8941,13.2379,13.3511,424967.0],["1998-04-29",13.4189,14.1204,13.4189,13.9168,386131.0],["1998-04-30",13.9394,14.4825,13.9168,14.4599,575843.0],["1998-05-01",14.5051,15.0256,14.5051,15.0029,309296.0],["1998-05-04",14.9577,15.184,14.754,15.1161,426644.0],["1998-05-05",15.1161,15.1161,14.6861,14.7993,193485.0],["1998-05-06",14.7314,14.754,14.0299,14.0752,322148.0],["1998-05-07",14.0752,14.3693,13.9394,14.1204,213881.0],["1998-05-08",14.1883,14.6409,14.1657,14.5277,312928.0],["1998-05-11",14.4825,14.7993,14.3693,14.5956,216954.0],["1998-05-12",14.6183,14.754,14.5051,14.6862,144869.0],["1998-05-13",14.7062,14.8653,14.6152,14.8425,190132.0],["1998-05-14",14.7289,14.9335,14.6607,14.8653,224498.0],["1998-05-15",14.6834,14.8198,14.5016,14.6834,209131.0],["1998-05-18",14.638,14.7289,14.5698,14.6152,113017.0],["1998-05-19",14.7061,14.7061,14.2288,14.3197,170015.0],["1998-05-20",14.3652,14.4107,14.1379,14.297,209550.0],["1998-05-21",14.4334,14.4789,14.2288,14.297,101702.0],["1998-05-22",14.3197,14.3652,14.0924,14.2288,91504.0],["1998-05-26",14.2288,14.3197,13.7515,13.7742,317119.0],["1998-05-27",13.7288,14.047,13.6833,14.0243,148641.0],["1998-05-28",14.047,14.0924,13.5242,13.6378,231902.0],["1998-05-29",13.6833,13.8197,13.456,13.7288,180772.0],["1998-06-01",13.6833,13.797,13.3651,13.5469,203822.0],["1998-06-02",13.6378,13.7288,13.2969,13.3196,195021.0],["1998-06-03",13.3196,13.5469,13.2287,13.2514,249504.0],["1998-06-04",13.2514,13.4333,13.0469,13.4106,350507.0],["1998-06-05",13.456,13.8197,13.4333,13.7742,123215.0],["1998-06-08",13.7742,13.8197,13.6833,13.7515,80467.0],["1998-06-09",13.6606,13.797,13.4787,13.5697,113017.0],["1998-06-10",13.6151,13.6833,13.2287,13.2969,125590.0],["1998-06-11",13.3424,13.3424,12.5696,12.5696,293230.0],["1998-06-12",12.5241,12.7741,12.3423,12.3877,278981.0],["1998-06-15",12.365,12.6832,12.365,12.5923,241821.0],["1998-06-16",12.5241,12.9787,12.4786,12.8423,194462.0],["1998-06-17",12.8423,13.1833,12.8196,12.9105,136627.0],["1998-06-18",12.9105,12.9105,12.3877,12.5468,261658.0],["1998-06-19",12.365,12.5923,11.3194,11.5013,797687.0],["1998-06-22",11.4785,11.8195,11.4558,11.5922,550977.0],["1998-06-23",11.6149,11.6376,11.3194,11.4103,523177.0],["1998-06-24",11.3649,11.4103,11.0012,11.1376,706323.0],["1998-06-25",11.2058,11.2512,11.0012,11.183,717360.0],["1998-06-26",11.2058,11.5922,11.183,11.3649,338353.0],["1998-06-29",11.4558,11.5013,11.3194,11.4103,192507.0],["1998-06-30",11.4558,11.4558,11.2058,11.274,176581.0],["1998-07-01",11.2285,11.3194,11.1376,11.2512,242100.0],["1998-07-02",11.2058,11.4103,11.2058,11.3194,405968.0],["1998-07-06",11.3876,11.4558,11.3194,11.3876,133274.0],["1998-07-07",11.2967,11.3649,11.2399,11.2512,100584.0],["1998-07-08",11.2512,11.3194,10.9103,10.933,247269.0],["1998-07-09",11.1148,11.1148,10.8194,10.8194,547345.0],["1998-07-10",10.8421,10.9103,10.7284,10.7284,304686.0],["1998-07-13",10.6375,10.9103,10.6375,10.6603,262357.0],["1998-07-14",10.7057,10.7739,10.4557,10.5466,358610.0],["1998-07-15",10.5012,10.9103,10.5012,10.8421,522478.0],["1998-07-16",10.8648,10.8648,10.683,10.7739,196977.0],["1998-07-17",10.8194,10.8876,10.7285,10.7966,183566.0],["1998-07-20",10.7739,10.7966,10.5921,10.6603,225196.0],["1998-07-21",10.683,10.683,10.2966,10.3648,146406.0],["1998-07-22",9.3647,9.3647,8.5464,8.9101,1547876.0],["1998-07-23",8.8419,9.5692,8.8419,9.0919,1020089.0],["1998-07-24",9.0237,9.0919,8.6373,8.6828,627113.0],["1998-07-27",8.7282,8.7737,8.6373,8.6828,673913.0],["1998-07-28",8.5919,8.751,8.5237,8.66,505435.0],["1998-07-29",8.6828,8.7282,8.41,8.5009,669582.0],["1998-07-30",8.5464,8.66,8.41,8.4782,478333.0],["1998-07-31",8.5691,8.8191,8.4555,8.5691,480149.0],["1998-08-03",8.5237,8.5464,8.3873,8.4327,504038.0],["1998-08-04",8.3646,8.41,8.1145,8.1827,493420.0],["1998-08-05",8.1827,8.3191,8.0009,8.0918,635216.0],["1998-08-06",8.0236,8.3873,8.0009,8.3418,282753.0],["1998-08-07",8.3418,8.5464,8.2282,8.4782,515633.0],["1998-08-10",8.4782,8.5918,8.2964,8.2964,425945.0],["1998-08-11",8.1827,8.1827,7.9327,8.0236,473583.0],["1998-08-12",8.0918,8.5237,8.0463,8.5009,367132.0],["1998-08-13",8.5691,8.7282,8.3646,8.4782,327457.0],["1998-08-14",8.5691,8.5691,8.1827,8.2509,195161.0],["1998-08-17",8.2509,8.3646,8.0463,8.2509,214160.0],["1998-08-18",8.41,8.6146,8.2282,8.5691,240563.0],["1998-08-19",8.6351,8.7496,8.177,8.1999,444945.0],["1998-08-20",8.177,8.2457,8.0625,8.1083,201867.0],["1998-08-21",7.8792,7.9479,7.5815,7.6731,512839.0],["1998-08-24",7.6502,7.8105,7.4669,7.6731,431813.0],["1998-08-25",7.696,7.8105,7.3982,7.3982,410299.0],["1998-08-26",7.444,7.4669,7.3295,7.4211,435445.0],["1998-08-27",7.4898,7.5586,7.3295,7.3295,704926.0],["1998-08-28",7.3295,7.3524,7.0776,7.1921,411836.0],["1998-08-31",7.1921,7.2379,6.6424,6.6882,535750.0],["1998-09-01",6.7111,6.8027,6.3675,6.3904,682435.0],["1998-09-02",6.5508,6.6653,6.5049,6.5278,642341.0],["1998-09-03",6.5278,6.5966,6.2301,6.5508,693611.0],["1998-09-04",6.5966,6.6882,6.5049,6.6195,330391.0],["1998-09-08",6.6424,7.1234,6.6424,7.0776,611886.0],["1998-09-09",7.0088,7.1921,6.6653,6.7569,300495.0],["1998-09-10",6.5966,6.5966,6.3675,6.5049,383896.0],["1998-09-11",6.5049,6.5049,6.4591,6.482,381660.0],["1998-09-14",6.5049,6.6424,6.5049,6.5508,407226.0],["1998-09-15",6.5966,6.6195,6.5049,6.5049,386131.0],["1998-09-16",6.5737,6.5966,6.4591,6.5049,377609.0],["1998-09-17",6.4591,6.4591,6.2072,6.2759,363499.0],["1998-09-18",6.1385,6.2301,6.0468,6.1156,631723.0],["1998-09-21",6.1385,6.253,5.7262,6.001,520941.0],["1998-09-22",6.0468,6.1614,5.9323,6.001,413233.0],["1998-09-23",6.0468,6.0927,5.8407,6.001,667766.0],["1998-09-24",6.0239,6.0239,5.6804,5.9552,723367.0],["1998-09-25",5.8636,6.001,5.8407,5.9323,335420.0],["1998-09-28",6.0239,6.1156,5.8865,5.9781,376631.0],["1998-09-29",6.0468,6.1614,5.772,5.9094,424409.0],["1998-09-30",5.9094,5.9094,5.52,5.5429,738315.0],["1998-10-01",5.5429,5.7491,5.4971,5.6117,890867.0],["1998-10-02",5.6804,5.8865,5.6575,5.7949,585762.0],["1998-10-05",5.7033,5.8407,5.4513,5.4971,518427.0],["1998-10-06",5.5888,5.6117,4.9932,5.0161,1019950.0],["1998-10-07",5.1078,5.4742,5.0619,5.3597,952475.0],["1998-10-08",5.2223,5.5888,5.2223,5.4513,640245.0],["1998-10-09",5.4742,5.7262,5.4513,5.6575,511442.0],["1998-10-12",5.7491,5.8178,5.52,5.5658,267106.0],["1998-10-13",5.6346,5.6804,5.1307,5.3368,466738.0],["1998-10-14",5.4055,5.6346,5.4055,5.4284,406667.0],["1998-10-15",5.4971,5.8636,5.4055,5.7491,507810.0],["1998-10-16",5.8178,6.4133,5.8178,6.253,916991.0],["1998-10-19",6.2988,6.4591,6.2301,6.4133,655752.0],["1998-10-20",6.4591,6.7798,6.4591,6.5966,864184.0],["1998-10-21",6.5966,6.6882,6.253,6.4591,590931.0],["1998-10-22",6.5508,6.5508,6.4133,6.482,282613.0],["1998-10-23",6.4362,6.5737,6.4133,6.4362,239306.0],["1998-10-26",6.482,6.5049,6.2988,6.3904,347155.0],["1998-10-27",6.4133,6.4133,6.0927,6.2759,400660.0],["1998-10-28",6.2988,6.2988,6.1614,6.2301,248945.0],["1998-10-29",6.2988,6.3217,6.1385,6.2759,386131.0],["1998-10-30",6.3675,6.5508,6.3217,6.5278,349669.0],["1998-11-02",6.6195,6.9401,6.5966,6.7798,452069.0],["1998-11-03",6.8714,7.0776,6.7569,6.8027,333045.0],["1998-11-04",6.8714,6.963,6.8027,6.963,570675.0],["1998-11-05",7.0088,7.0776,6.963,6.9859,417703.0],["1998-11-06",7.0318,7.0776,6.9401,7.0547,569976.0],["1998-11-09",7.0088,7.1921,7.0088,7.1692,423850.0],["1998-11-10",7.1463,7.2608,7.0318,7.0547,491744.0],["1998-11-11",7.1005,7.2379,7.1005,7.1463,248945.0],["1998-11-12",7.1921,7.2837,7.0547,7.0547,193624.0],["1998-11-13",7.0547,7.1692,7.0088,7.0088,195580.0],["1998-11-16",7.0547,7.2608,7.0547,7.1692,215697.0],["1998-11-17",7.1463,7.1692,7.0776,7.1234,306083.0],["1998-11-18",7.1668,7.2131,7.1206,7.1668,255791.0],["1998-11-19",7.2593,7.4443,7.2131,7.4443,490487.0],["1998-11-20",7.4443,7.4905,7.3749,7.4211,346177.0],["1998-11-23",7.4211,7.4905,7.3518,7.4443,258166.0],["1998-11-24",7.4674,7.4674,7.3518,7.398,169736.0],["1998-11-25",7.4211,7.4211,7.19,7.2593,208153.0],["1998-11-27",7.3518,7.3518,7.2593,7.3287,87452.0],["1998-11-30",7.3518,7.3749,7.1206,7.1206,169596.0],["1998-12-01",7.0281,7.0744,6.8663,6.8663,285267.0],["1998-12-02",6.8432,6.9819,6.7507,6.9588,389204.0],["1998-12-03",6.8663,7.0512,6.8432,6.8663,209690.0],["1998-12-04",6.8663,6.9356,6.7507,6.8201,279679.0],["1998-12-07",6.7276,6.8663,6.7276,6.7738,259702.0],["1998-12-08",6.7738,6.8432,6.7276,6.7738,319494.0],["1998-12-09",6.7969,6.8201,6.5889,6.7045,294907.0],["1998-12-10",6.6582,6.7045,6.5889,6.6351,319215.0],["1998-12-11",6.5426,6.6351,6.4733,6.5889,189852.0],["1998-12-14",6.6582,6.7045,6.4964,6.5195,214579.0],["1998-12-15",6.4733,6.6351,6.4733,6.5657,533933.0],["1998-12-16",6.5657,6.6351,6.4733,6.5426,451371.0],["1998-12-17",6.5426,6.5889,6.4733,6.4964,251320.0],["1998-12-18",6.4964,6.6351,6.4733,6.5657,346037.0],["1998-12-21",6.6351,6.8201,6.612,6.7969,268783.0],["1998-12-22",6.7738,6.7738,6.6582,6.6813,170434.0],["1998-12-23",6.7045,6.7969,6.6813,6.7045,169736.0],["1998-12-24",6.7969,6.8432,6.7045,6.7507,103238.0],["1998-12-28",6.7738,6.8432,6.6813,6.8432,327457.0],["1998-12-29",6.8201,6.8201,6.612,6.7738,383197.0],["1998-12-30",6.8663,7.0281,6.7738,6.9588,327317.0],["1998-12-31",6.8663,7.0512,6.8663,6.9819,175324.0],["1999-01-04",7.0744,7.398,7.0512,7.2593,307200.0],["1999-01-05",7.2593,7.5367,7.2593,7.4905,398704.0],["1999-01-06",7.5599,7.8604,7.5367,7.7217,450533.0],["1999-01-07",7.6755,7.6755,7.3749,7.6061,272555.0],["1999-01-08",7.6061,7.7217,7.4211,7.583,273393.0],["1999-01-11",7.583,7.6986,7.4905,7.5367,208991.0],["1999-01-12",7.5599,7.6986,7.4674,7.583,254114.0],["1999-01-13",7.4443,7.5599,7.2131,7.4211,314325.0],["1999-01-14",7.3749,7.3749,7.0281,7.1437,256769.0],["1999-01-15",7.2131,7.4443,7.1668,7.398,158839.0],["1999-01-19",7.3518,7.4211,7.2593,7.3518,214998.0],["1999-01-20",7.3518,7.4674,7.3055,7.4443,251181.0],["1999-01-21",7.1668,7.6986,7.1668,7.5599,544690.0],["1999-01-22",7.4674,7.9298,7.4211,7.8373,579336.0],["1999-01-25",7.791,8.2072,7.7679,8.2072,882485.0],["1999-01-26",8.2072,8.2072,7.9529,7.9529,262217.0],["1999-01-27",7.9991,8.0916,7.8142,7.8142,279540.0],["1999-01-28",7.7679,8.1609,7.7679,8.1609,372999.0],["1999-01-29",8.1609,8.1841,7.8604,8.0222,254114.0],["1999-02-01",8.0454,8.0454,7.8142,7.8373,112179.0],["1999-02-02",7.8373,7.9066,7.6061,7.8142,302730.0],["1999-02-03",7.7679,7.7679,7.4211,7.5136,395072.0],["1999-02-04",7.5599,7.976,7.4674,7.9066,502920.0],["1999-02-05",7.8373,7.9529,7.791,7.9066,157442.0],["1999-02-08",7.8373,7.9529,7.7679,7.9298,175882.0],["1999-02-09",7.9298,7.9298,7.6292,7.6292,153251.0],["1999-02-10",7.6292,7.6292,7.4211,7.4674,229387.0],["1999-02-11",7.4211,7.5599,7.2824,7.3518,389344.0],["1999-02-12",7.3518,7.3749,7.0281,7.2131,336118.0],["1999-02-16",7.3287,7.3287,7.0281,7.0744,254673.0],["1999-02-17",6.9782,7.0949,6.8382,6.9082,225616.0],["1999-02-18",6.9315,7.0015,6.7448,6.9782,227851.0],["1999-02-19",6.7915,6.9549,6.7915,6.9315,318656.0],["1999-02-22",7.0249,7.1883,7.0015,7.1416,147663.0],["1999-02-23",7.1416,7.1416,6.5348,6.8615,393256.0],["1999-02-24",6.9549,7.0015,6.7448,6.8615,261798.0],["1999-02-25",6.7682,6.7915,6.6048,6.6981,399821.0],["1999-02-26",6.7915,6.7915,6.5581,6.6048,426644.0],["1999-03-01",6.6515,6.9549,6.5114,6.9549,325361.0],["1999-03-02",6.9549,7.0015,6.7682,6.7682,193345.0],["1999-03-03",6.7682,6.8148,6.5815,6.6281,285826.0],["1999-03-04",6.6748,6.7682,6.5814,6.5814,321031.0],["1999-03-05",6.6515,6.7448,6.4648,6.7448,325780.0],["1999-03-08",6.7448,6.8148,6.7215,6.7448,328854.0],["1999-03-09",6.8382,6.8382,6.5348,6.5348,578917.0],["1999-03-10",6.5348,6.6281,6.5348,6.6281,319634.0],["1999-03-11",6.6281,6.8848,6.6281,6.7915,162052.0],["1999-03-12",6.7682,6.8382,6.6515,6.6748,166243.0],["1999-03-15",6.5815,6.6748,6.3947,6.4648,223520.0],["1999-03-16",6.4881,6.5114,6.3481,6.3714,484480.0],["1999-03-17",6.4648,6.4881,6.3247,6.3947,364198.0],["1999-03-18",6.3714,6.4414,6.3481,6.3947,338214.0],["1999-03-19",6.3947,6.3947,6.3481,6.3947,185801.0],["1999-03-22",6.3714,6.3947,6.1614,6.3247,282334.0],["1999-03-23",6.3014,6.3247,6.068,6.0913,411137.0],["1999-03-24",6.138,6.2547,6.0213,6.0913,422313.0],["1999-03-25",6.138,6.1847,6.068,6.138,539382.0],["1999-03-26",6.1614,6.2314,6.068,6.1614,194323.0],["1999-03-29",6.1614,6.3247,6.0913,6.138,163728.0],["1999-03-30",6.138,6.208,6.0447,6.0447,325501.0],["1999-03-31",6.138,6.1614,6.0447,6.068,178257.0],["1999-04-01",6.068,6.2547,6.0447,6.068,384454.0],["1999-04-05",6.138,6.208,6.0913,6.1614,165545.0],["1999-04-06",6.138,6.2547,6.068,6.0913,245732.0],["1999-04-07",6.138,6.1614,5.9513,5.998,284709.0],["1999-04-08",5.9746,6.1147,5.9513,5.998,249784.0],["1999-04-09",5.998,6.068,5.9746,5.998,184125.0],["1999-04-12",5.9747,6.3247,5.9747,6.2314,291833.0],["1999-04-13",6.208,6.6048,6.208,6.3481,458915.0],["1999-04-14",6.3481,6.9082,6.3364,6.8849,550558.0],["1999-04-15",6.9082,7.0949,6.9082,7.0015,429158.0],["1999-04-16",7.1416,7.6083,7.0949,7.375,514655.0],["1999-04-19",7.655,7.7017,7.2816,7.3049,585902.0],["1999-04-20",7.1416,7.4683,7.1416,7.4683,354559.0],["1999-04-21",7.1883,7.375,7.1649,7.2349,398285.0],["1999-04-22",7.3283,7.4216,7.0716,7.3983,397726.0],["1999-04-23",7.4683,7.515,7.3983,7.4216,273393.0],["1999-04-26",7.515,7.8417,7.515,7.6784,425247.0],["1999-04-27",7.7484,7.7484,7.4683,7.6083,451650.0],["1999-04-28",7.6083,8.3085,7.6083,8.0284,549720.0],["1999-04-29",8.0751,8.2151,7.8884,7.9351,475399.0],["1999-04-30",8.0284,8.3785,8.0284,8.3318,880250.0],["1999-05-03",8.3085,8.5186,8.2152,8.4952,701853.0],["1999-05-04",8.4019,8.9153,8.4019,8.8686,516611.0],["1999-05-05",8.8219,9.1253,8.7753,9.1253,794474.0],["1999-05-06",9.0087,9.3354,9.0087,9.2187,418402.0],["1999-05-07",9.2887,9.4754,9.172,9.3821,462547.0],["1999-05-10",9.3121,9.4988,9.1954,9.242,340030.0],["1999-05-11",9.242,9.6388,9.242,9.3821,874103.0],["1999-05-12",9.3354,9.3354,8.8686,9.172,951078.0],["1999-05-13",9.0787,9.2187,8.8453,8.9853,446342.0],["1999-05-14",8.892,8.892,8.4485,8.5419,442151.0],["1999-05-17",8.6352,8.7053,8.5185,8.5419,183007.0],["1999-05-18",8.5419,8.5419,8.0284,8.0518,377609.0],["1999-05-19",8.2843,8.4491,8.2372,8.3549,352323.0],["1999-05-20",8.2372,8.2372,8.0254,8.2137,302451.0],["1999-05-21",8.2608,8.2608,8.096,8.2137,211087.0],["1999-05-24",8.2608,8.2608,7.8136,8.0254,327736.0],["1999-05-25",7.9313,7.9313,7.6253,7.6253,307200.0],["1999-05-26",7.6253,7.9077,7.6253,7.8842,256350.0],["1999-05-27",7.8842,7.8842,7.4841,7.5547,163728.0],["1999-05-28",7.6018,7.7901,7.6018,7.743,128384.0],["1999-06-01",7.7665,7.7665,7.5783,7.6724,136208.0],["1999-06-02",7.7195,7.8136,7.5312,7.6959,249504.0],["1999-06-03",7.6959,7.8371,7.6018,7.6489,139700.0],["1999-06-04",7.6018,7.8136,7.5783,7.8136,76975.0],["1999-06-07",7.9077,8.3549,7.8136,8.1196,420078.0],["1999-06-08",8.1196,8.1431,7.8842,7.8842,120421.0],["1999-06-09",7.9077,8.0254,7.7195,7.743,158839.0],["1999-06-10",7.6724,7.8607,7.6253,7.7195,119723.0],["1999-06-11",7.8136,7.8607,7.2958,7.3664,261518.0],["1999-06-14",7.4135,7.5783,7.4135,7.4841,200889.0],["1999-06-15",7.4841,7.5312,7.39,7.4841,112598.0],["1999-06-16",7.5077,7.5783,7.4135,7.4841,170853.0],["1999-06-17",7.3194,7.6253,7.3194,7.5547,273114.0],["1999-06-18",7.5312,7.6018,7.4841,7.5783,175882.0],["1999-06-21",7.2017,7.7195,7.0605,7.6959,504177.0],["1999-06-22",7.6018,7.7901,7.5547,7.6489,183147.0],["1999-06-23",7.6253,7.6724,7.4841,7.5312,459054.0],["1999-06-24",7.4841,7.4841,7.1076,7.1546,487553.0],["1999-06-25",7.0605,7.1311,6.9899,7.0369,351206.0],["1999-06-28",7.0605,7.1782,7.0134,7.084,322847.0],["1999-06-29",6.9663,7.2723,6.9663,7.2252,553771.0],["1999-06-30",7.2252,7.3429,7.1546,7.3429,1463078.0],["1999-07-01",7.39,7.4135,7.1311,7.1782,346875.0],["1999-07-02",7.2017,7.2723,6.9663,7.0369,311112.0],["1999-07-06",7.0369,7.0369,6.8487,6.8487,270040.0],["1999-07-07",6.8016,6.8016,6.6133,6.7781,440893.0],["1999-07-08",6.7781,6.7781,6.5898,6.5898,355816.0],["1999-07-09",6.5898,6.9193,6.5898,6.8251,474561.0],["1999-07-12",6.8251,7.0605,6.731,6.7545,717779.0],["1999-07-13",6.7781,6.8251,6.7545,6.7545,646532.0],["1999-07-14",6.7781,6.7781,6.5192,6.5192,457518.0],["1999-07-15",6.5427,6.6604,6.5427,6.6369,156324.0],["1999-07-16",6.6369,6.8016,6.5898,6.8016,256908.0],["1999-07-19",7.0134,7.0134,6.6604,6.6839,355956.0],["1999-07-20",6.7075,6.8487,6.5427,6.6839,250203.0],["1999-07-21",6.6369,6.8016,6.6369,6.731,171133.0],["1999-07-22",6.7545,6.8016,6.6133,6.6604,144729.0],["1999-07-23",6.6133,6.6369,6.4956,6.5898,217653.0],["1999-07-26",6.6133,6.6133,6.4956,6.5192,164986.0],["1999-07-27",6.5427,6.5663,6.425,6.4721,219469.0],["1999-07-28",6.4721,6.4721,6.2368,6.3544,271996.0],["1999-07-29",6.3544,6.3544,6.1191,6.2132,318237.0],["1999-07-30",6.2132,6.425,6.2132,6.2132,422453.0],["1999-08-02",6.2603,6.4956,6.2132,6.4486,251600.0],["1999-08-03",6.4486,6.5192,6.3074,6.3309,261798.0],["1999-08-04",6.2838,6.4015,6.2603,6.3074,219469.0],["1999-08-05",6.3544,6.4721,6.2368,6.425,169596.0],["1999-08-06",6.4486,6.6369,6.425,6.5662,386271.0],["1999-08-09",6.6133,6.6369,6.378,6.5192,208153.0],["1999-08-10",6.5192,6.5427,6.3544,6.4015,153111.0],["1999-08-11",6.4015,6.6604,6.3309,6.6369,168758.0],["1999-08-12",6.6369,6.6369,6.4956,6.5427,122377.0],["1999-08-13",6.5192,6.5898,6.4721,6.5898,220726.0],["1999-08-16",6.6369,6.9193,6.4956,6.8957,373558.0],["1999-08-17",6.9193,7.0134,6.8722,6.9899,210109.0],["1999-08-18",6.9395,6.9395,6.6781,6.7256,171412.0],["1999-08-19",6.6781,6.6781,6.5592,6.6543,112179.0],["1999-08-20",6.7018,6.892,6.7018,6.8682,167919.0],["1999-08-23",6.8682,7.0346,6.8682,7.0108,255232.0],["1999-08-24",7.0108,7.0108,6.7494,6.9633,176721.0],["1999-08-25",6.9395,7.1059,6.9395,7.1059,254673.0],["1999-08-26",7.0108,7.0108,6.892,6.987,240424.0],["1999-08-27",7.0346,7.0346,6.8444,6.9395,93040.0],["1999-08-30",6.892,6.892,6.6543,6.7256,119024.0],["1999-08-31",6.7494,6.7731,6.6068,6.6781,146964.0],["1999-09-01",6.6781,6.7494,6.6305,6.7494,366293.0],["1999-09-02",6.7018,6.7256,6.583,6.6781,201028.0],["1999-09-03",6.6781,6.7018,6.6068,6.7018,162471.0],["1999-09-07",6.7018,6.7018,6.5593,6.6068,318935.0],["1999-09-08",6.6068,6.6068,6.5355,6.6068,232042.0],["1999-09-09",6.5592,6.7018,6.5355,6.6543,275349.0],["1999-09-10",6.6781,6.6781,6.5592,6.583,68313.0],["1999-09-13",6.583,6.6305,6.5117,6.6068,94996.0],["1999-09-14",6.5592,6.6305,6.488,6.583,94298.0],["1999-09-15",6.6068,6.6543,6.4167,6.5117,164287.0],["1999-09-16",6.488,6.583,6.4642,6.5593,187757.0],["1999-09-17",6.5593,6.6543,6.5593,6.5593,260261.0],["1999-09-20",6.5592,6.583,6.4642,6.4642,88290.0],["1999-09-21",6.3929,6.4642,6.2741,6.3691,148082.0],["1999-09-22",6.2741,6.3691,6.2265,6.2741,130480.0],["1999-09-23",6.2741,6.2741,6.1315,6.1552,203543.0],["1999-09-24",6.179,6.2503,6.0839,6.2028,243916.0],["1999-09-27",6.2028,6.2503,6.1077,6.1315,222123.0],["1999-09-28",6.1315,6.1315,5.9889,6.0839,194183.0],["1999-09-29",6.0839,6.1552,6.0602,6.0839,841413.0],["1999-09-30",6.1315,6.2741,6.0364,6.1315,423431.0],["1999-10-01",6.1315,6.179,5.9413,6.0602,277584.0],["1999-10-04",6.1552,6.3216,6.0839,6.2265,158280.0],["1999-10-05",6.3691,6.7494,6.2978,6.6781,355117.0],["1999-10-06",6.6305,6.9157,6.6068,6.8682,340309.0],["1999-10-07",6.892,6.892,6.7494,6.7969,164427.0],["1999-10-08",6.7018,6.8444,6.7018,6.8444,159118.0],["1999-10-11",6.7969,6.892,6.7731,6.8682,84379.0],["1999-10-12",6.8682,6.9157,6.7494,6.7494,146406.0],["1999-10-13",6.7018,6.8207,6.6781,6.7731,68313.0],["1999-10-14",6.7494,6.8207,6.6305,6.7018,166942.0],["1999-10-15",6.7018,6.7018,6.583,6.6781,108547.0],["1999-10-18",6.6543,6.987,6.6305,6.7969,265570.0],["1999-10-19",6.7969,6.8444,6.6068,6.6781,202705.0],["1999-10-20",6.6543,6.6781,6.5117,6.5117,151714.0],["1999-10-21",6.5117,6.6305,6.5117,6.6068,160795.0],["1999-10-22",6.6543,6.7969,6.6543,6.7256,122098.0],["1999-10-25",6.7494,6.8682,6.6781,6.7969,159118.0],["1999-10-26",6.7731,6.987,6.7494,6.7494,202146.0],["1999-10-27",6.7969,6.8682,6.7731,6.8207,265989.0],["1999-10-28",6.8682,6.892,6.7494,6.7969,179095.0],["1999-10-29",6.8444,6.8444,6.7494,6.8207,213462.0],["1999-11-01",6.8207,6.9157,6.7969,6.9157,231343.0],["1999-11-02",6.8444,7.1296,6.8444,6.9633,179654.0],["1999-11-03",6.9633,7.0346,6.9395,6.9633,180353.0],["1999-11-04",7.0108,7.0346,6.8682,6.987,105753.0],["1999-11-05",7.0346,7.0821,6.9395,7.0346,168897.0],["1999-11-08",6.987,7.1296,6.987,7.1059,196977.0],["1999-11-09",7.1296,7.1772,6.8682,6.9633,164567.0],["1999-11-10",6.892,7.0346,6.8444,6.9157,153251.0],["1999-11-11",6.9157,7.0821,6.9157,7.0583,91923.0],["1999-11-12",7.0346,7.1059,6.892,6.9157,113995.0],["1999-11-15",6.7969,7.1771,6.7969,7.1296,195720.0],["1999-11-16",7.1772,7.3673,7.1534,7.296,306921.0],["1999-11-17",7.2931,7.3411,6.9572,7.2931,304546.0],["1999-11-18",7.2931,7.3171,7.1492,7.2211,147942.0],["1999-11-19",7.1731,7.1731,6.9093,7.0052,126987.0],["1999-11-22",7.0052,7.0772,6.8133,7.0532,184404.0],["1999-11-23",7.0052,7.1252,7.0052,7.0052,270320.0],["1999-11-24",7.0052,7.0052,6.7173,6.8133,181889.0],["1999-11-26",6.7653,6.8133,6.7173,6.7653,103937.0],["1999-11-29",6.7653,6.8613,6.6693,6.7413,261099.0],["1999-11-30",6.8133,7.3411,6.7653,7.3411,200330.0],["1999-12-01",7.2691,7.2931,7.0052,7.0532,291973.0],["1999-12-02",7.0532,7.2451,7.0052,7.1492,231343.0],["1999-12-03",7.1731,7.2451,7.0532,7.1012,349809.0],["1999-12-06",7.0532,7.461,7.0292,7.2931,277863.0],["1999-12-07",7.2931,7.557,7.2691,7.437,321310.0],["1999-12-08",7.3651,7.509,7.3411,7.3891,222682.0],["1999-12-09",7.3891,7.3891,6.9332,7.0052,242938.0],["1999-12-10",7.0532,7.1012,6.9572,7.1012,208572.0],["1999-12-13",7.0532,7.2451,7.0052,7.0052,389903.0],["1999-12-14",6.9572,7.3411,6.9332,7.1971,336398.0],["1999-12-15",7.1731,7.2211,7.0532,7.1731,165824.0],["1999-12-16",7.1731,7.1731,6.9932,7.0772,273114.0],["1999-12-17",7.1731,7.2691,7.0772,7.1492,878015.0],["1999-12-20",7.1012,7.2211,6.9092,6.9812,164846.0],["1999-12-21",6.9812,7.0772,6.8613,7.0052,179515.0],["1999-12-22",6.9572,7.0772,6.9332,7.0052,109106.0],["1999-12-23",7.0052,7.2211,6.9572,7.1492,144031.0],["1999-12-27",7.1971,7.3411,7.1971,7.2211,228130.0],["1999-12-28",7.2451,7.509,7.2211,7.461,182309.0],["1999-12-29",7.437,7.557,7.3651,7.533,97930.0],["1999-12-30",7.485,7.629,7.485,7.581,138163.0],["1999-12-31",7.533,7.8929,7.485,7.8449,278422.0],["2000-01-03",7.8689,7.9888,7.605,7.629,325920.0],["2000-01-04",7.605,7.6769,7.0772,7.1731,244335.0],["2000-01-05",7.2451,7.3651,7.1252,7.3171,168478.0],["2000-01-06",7.3411,7.7249,7.3411,7.605,299936.0],["2000-01-07",7.653,7.8209,7.653,7.7729,112179.0],["2000-01-10",7.8689,7.9408,7.7249,7.8449,211925.0],["2000-01-11",7.9169,7.9408,7.605,7.7009,269761.0],["2000-01-12",7.653,7.653,7.485,7.605,148920.0],["2000-01-13",7.653,7.7009,7.581,7.581,96114.0],["2000-01-14",7.581,7.7009,7.581,7.6769,266548.0],["2000-01-18",7.629,7.7009,7.533,7.6769,156185.0],["2000-01-19",7.6769,7.7489,7.629,7.653,164427.0],["2000-01-20",7.557,7.557,7.0292,7.0772,700875.0],["2000-01-21",6.9812,7.0532,6.8133,6.9572,705206.0],["2000-01-24",6.9812,6.9812,6.6693,6.7173,559499.0],["2000-01-25",6.7173,6.7173,6.4774,6.5254,360286.0],["2000-01-26",6.4774,6.5014,6.2855,6.4294,739013.0],["2000-01-27",6.3815,6.4774,6.2375,6.2855,664134.0],["2000-01-28",6.2375,6.3095,5.9017,5.9736,871030.0],["2000-01-31",6.0696,6.3335,6.0456,6.2615,541477.0],["2000-02-01",6.2615,6.3815,6.2135,6.3335,369786.0],["2000-02-02",6.3335,6.3575,6.1176,6.1416,330949.0],["2000-02-03",6.0936,6.1416,5.9976,6.1176,246012.0],["2000-02-04",6.1176,6.1176,5.8537,5.8777,312649.0],["2000-02-07",5.9736,5.9976,5.8537,5.9256,402476.0],["2000-02-08",5.9256,5.9976,5.7577,5.7817,588696.0],["2000-02-09",5.7577,5.8537,5.7097,5.7337,441731.0],["2000-02-10",5.7577,5.7817,5.6138,5.6378,436563.0],["2000-02-11",5.6857,5.7577,5.4698,5.5658,367551.0],["2000-02-14",5.6138,5.7577,5.5658,5.6617,491046.0],["2000-02-15",5.7097,5.9496,5.5658,5.8057,495935.0],["2000-02-16",5.7299,5.8513,5.5843,5.7057,508368.0],["2000-02-17",5.6814,5.7299,5.4871,5.5114,457797.0],["2000-02-18",5.5357,5.5357,5.39,5.4386,376212.0],["2000-02-22",5.4386,5.5357,5.39,5.5357,222542.0],["2000-02-23",5.4143,5.6328,5.4143,5.4629,265430.0],["2000-02-24",5.4629,5.56,5.39,5.4386,355676.0],["2000-02-25",5.4386,5.56,5.2444,5.2444,694868.0],["2000-02-28",5.39,5.8513,5.3172,5.7057,442570.0],["2000-02-29",5.8028,5.8756,5.5357,5.56,317678.0],["2000-03-01",5.56,5.6085,5.4871,5.5843,333604.0],["2000-03-02",5.6571,5.6814,5.4386,5.4629,134112.0],["2000-03-03",5.4629,5.8028,5.4629,5.7299,151016.0],["2000-03-06",5.6328,5.7057,5.4871,5.6571,359448.0],["2000-03-07",5.5843,5.7299,5.56,5.6328,277025.0],["2000-03-08",5.5843,5.7299,5.5357,5.6814,284290.0],["2000-03-09",5.7299,5.8271,5.6328,5.7785,195580.0],["2000-03-10",5.7299,5.8756,5.5843,5.8271,236652.0],["2000-03-13",5.8271,5.8271,5.6571,5.7299,198653.0],["2000-03-14",5.6814,5.8999,5.6571,5.7542,161773.0],["2000-03-15",5.7542,5.997,5.7057,5.8756,358191.0],["2000-03-16",6.0213,6.434,5.997,6.2155,906793.0],["2000-03-17",6.1912,6.4583,6.167,6.3612,401638.0],["2000-03-20",6.2155,6.4098,6.1427,6.2155,215138.0],["2000-03-21",6.2641,6.3612,6.167,6.3612,200330.0],["2000-03-22",6.4098,6.4098,6.2884,6.3612,119024.0],["2000-03-23",6.2641,6.5312,6.2641,6.3855,263474.0],["2000-03-24",6.4098,6.4583,6.167,6.2641,145148.0],["2000-03-27",6.167,6.3126,6.1427,6.1912,125451.0],["2000-03-28",6.1912,6.2884,6.0941,6.0941,303848.0],["2000-03-29",6.1427,6.1912,5.997,6.1427,152133.0],["2000-03-30",6.1427,6.3369,6.0456,6.2641,505295.0],["2000-03-31",6.3126,6.4098,6.2398,6.3126,336817.0],["2000-04-03",6.2641,6.434,6.2398,6.3612,363360.0],["2000-04-04",6.4098,6.4583,6.0698,6.2884,348971.0],["2000-04-05",6.2884,6.2884,6.167,6.1912,267246.0],["2000-04-06",6.2398,6.3855,6.2155,6.3126,346596.0],["2000-04-07",6.2155,6.3126,6.1427,6.2884,135509.0],["2000-04-10",6.2155,6.4098,6.167,6.3126,235115.0],["2000-04-11",6.4098,6.434,6.2155,6.3126,266687.0],["2000-04-12",6.3612,6.6526,6.3612,6.5312,341986.0],["2000-04-13",6.5069,6.6526,6.4583,6.4826,210947.0],["2000-04-14",6.5069,6.5069,6.0213,6.1912,252438.0],["2000-04-17",6.1912,6.2155,6.0699,6.167,153670.0],["2000-04-18",6.1184,6.4098,6.0213,6.3369,426644.0],["2000-04-19",6.3612,6.5312,6.2641,6.434,424688.0],["2000-04-20",6.5069,6.6283,6.434,6.6283,306781.0],["2000-04-24",6.604,6.6768,6.5554,6.6526,271437.0],["2000-04-25",6.7011,7.1381,6.6768,7.0653,355676.0],["2000-04-26",7.0653,7.1624,6.9439,7.1139,369367.0],["2000-04-27",7.0653,7.1139,6.9439,7.0896,243078.0],["2000-04-28",7.0896,7.211,7.0167,7.1867,247968.0],["2000-05-01",7.0896,7.5023,7.0896,7.4295,315303.0],["2000-05-02",7.4295,7.5994,7.4052,7.5994,512978.0],["2000-05-03",7.5752,7.9879,7.5752,7.9879,823112.0],["2000-05-04",7.9879,8.4735,7.9879,8.3521,804812.0],["2000-05-05",8.3521,8.3521,8.0122,8.1093,669862.0],["2000-05-08",8.0608,8.3521,8.0122,8.085,469811.0],["2000-05-09",7.9879,8.1093,7.7694,7.818,592887.0],["2000-05-10",7.6723,7.9636,7.6237,7.6966,241681.0],["2000-05-11",7.7209,8.1579,7.7209,8.085,370764.0],["2000-05-12",8.0122,8.255,7.9636,8.1336,180492.0],["2000-05-15",8.085,8.1822,7.9636,8.1093,362941.0],["2000-05-16",8.085,8.255,7.9879,8.1822,250762.0],["2000-05-17",8.1792,8.1792,8.0323,8.1547,355397.0],["2000-05-18",8.1302,8.1302,7.8854,7.8854,243357.0],["2000-05-19",7.8609,8.0323,7.7139,7.7384,632003.0],["2000-05-22",7.7874,7.8119,7.7139,7.7629,271437.0],["2000-05-23",7.6894,7.8364,7.616,7.7384,267805.0],["2000-05-24",7.7384,7.8119,7.665,7.7139,265849.0],["2000-05-25",7.665,7.7874,7.4201,7.4201,378168.0],["2000-05-26",7.4446,7.5425,7.4201,7.469,190132.0],["2000-05-30",7.3956,7.5915,7.3711,7.5425,132575.0],["2000-05-31",7.4446,7.5425,7.3466,7.3956,178816.0],["2000-06-01",7.3466,7.7139,7.3466,7.6894,263614.0],["2000-06-02",7.6895,7.8364,7.616,7.7139,246012.0],["2000-06-05",7.6894,8.1547,7.6405,7.8609,528485.0],["2000-06-06",7.8854,8.0813,7.7629,7.7874,192507.0],["2000-06-07",7.7874,7.7874,7.4935,7.5425,164567.0],["2000-06-08",7.4935,7.665,7.3956,7.469,159537.0],["2000-06-09",7.5425,7.616,7.4935,7.567,64821.0],["2000-06-12",7.616,7.6405,7.5425,7.5425,107290.0],["2000-06-13",7.4935,7.6894,7.4691,7.6405,192786.0],["2000-06-14",7.6405,7.8119,7.6405,7.7384,188735.0],["2000-06-15",7.7384,7.7629,7.6894,7.7384,118047.0],["2000-06-16",7.6894,7.7139,7.3466,7.3711,351066.0],["2000-06-19",7.3711,7.4201,7.2976,7.3466,165265.0],["2000-06-20",7.3956,7.3956,7.2242,7.2486,241681.0],["2000-06-21",7.2486,7.2731,7.0772,7.1262,245174.0],["2000-06-22",7.0772,7.1507,7.0038,7.0038,188455.0],["2000-06-23",7.0527,7.1997,7.0038,7.1752,251320.0],["2000-06-26",7.1997,7.4446,7.1752,7.1997,202425.0],["2000-06-27",7.1507,7.4446,7.1507,7.3466,168339.0],["2000-06-28",7.3466,7.5425,7.1507,7.4507,175743.0],["2000-06-29",7.3956,7.4446,7.3466,7.3466,135090.0],["2000-06-30",7.3956,7.4446,7.2731,7.2976,156743.0],["2000-07-03",7.2976,7.7384,7.2731,7.7384,152552.0],["2000-07-05",7.7874,7.8119,7.6405,7.7139,185941.0],["2000-07-06",7.7139,7.7139,7.5425,7.6894,83680.0],["2000-07-07",7.6894,7.7384,7.665,7.665,104915.0],["2000-07-10",7.6894,7.8364,7.6894,7.7629,106032.0],["2000-07-11",7.7629,8.0323,7.7629,7.8854,151994.0],["2000-07-12",7.8854,7.9588,7.7874,7.8119,137605.0],["2000-07-13",7.8119,7.9588,7.8119,7.9343,153949.0],["2000-07-14",7.8854,8.0078,7.8609,7.9343,126568.0],["2000-07-17",7.8854,7.9588,7.7384,7.8854,155486.0],["2000-07-18",7.8854,7.9098,7.7384,7.7384,240563.0],["2000-07-19",7.7629,7.8609,7.6405,7.6405,134391.0],["2000-07-20",7.518,7.6405,7.4446,7.6405,243357.0],["2000-07-21",7.6405,7.665,7.3956,7.4446,242659.0],["2000-07-24",7.3956,7.469,7.1997,7.3221,209969.0],["2000-07-25",7.2486,7.3956,7.1507,7.2731,352184.0],["2000-07-26",7.2976,7.3466,7.1752,7.2242,276606.0],["2000-07-27",7.1262,7.2242,7.0772,7.0772,172949.0],["2000-07-28",7.0283,7.0772,7.0038,7.0038,189154.0],["2000-07-31",7.0038,7.2976,6.9548,6.9793,363779.0],["2000-08-01",6.9058,7.1262,6.9058,7.0283,485318.0],["2000-08-02",7.1017,7.1017,6.9058,6.9793,224079.0],["2000-08-03",7.0282,7.1017,6.9303,6.9793,243777.0],["2000-08-04",6.9303,7.1017,6.9058,6.9548,231343.0],["2000-08-07",7.0038,7.0772,6.9548,6.9548,177559.0],["2000-08-08",6.9548,7.1262,6.9548,7.0283,218631.0],["2000-08-09",6.9793,7.1017,6.9548,7.0283,166103.0],["2000-08-10",6.9303,7.0038,6.7589,6.8079,242799.0],["2000-08-11",6.8568,7.0283,6.8079,6.9548,211785.0],["2000-08-14",6.9548,6.9548,6.8813,6.9303,86335.0],["2000-08-15",6.8813,6.8813,6.563,6.563,334861.0],["2000-08-16",6.659,6.9808,6.659,6.9066,307480.0],["2000-08-17",6.8818,6.9066,6.7333,6.8075,158699.0],["2000-08-18",6.8075,6.8075,6.5848,6.659,164986.0],["2000-08-21",6.7085,6.7085,6.5352,6.56,130340.0],["2000-08-22",6.6095,6.6095,6.5105,6.5352,121679.0],["2000-08-23",6.56,6.5848,6.3372,6.362,199352.0],["2000-08-24",6.4115,6.56,6.3867,6.4115,345478.0],["2000-08-25",6.4362,6.56,6.4362,6.4857,124473.0],["2000-08-28",6.5352,6.5848,6.3867,6.461,157721.0],["2000-08-29",6.4362,6.56,6.3867,6.5352,190551.0],["2000-08-30",6.5352,6.5848,6.4115,6.4857,151435.0],["2000-08-31",6.4362,6.659,6.4362,6.461,190830.0],["2000-09-01",6.461,6.6343,6.4115,6.5848,201867.0],["2000-09-05",6.5848,6.8818,6.5848,6.8075,372999.0],["2000-09-06",6.8323,6.8323,6.5352,6.5352,280657.0],["2000-09-07",6.5352,6.56,6.3867,6.5352,269342.0],["2000-09-08",6.5847,6.7085,6.362,6.4362,189713.0],["2000-09-11",6.4362,6.5105,6.3867,6.3867,124612.0],["2000-09-12",6.3867,6.4362,6.3372,6.362,197955.0],["2000-09-13",6.2877,6.5105,6.2877,6.461,120701.0],["2000-09-14",6.4362,6.4857,6.2877,6.3372,112459.0],["2000-09-15",6.1392,6.2629,6.1392,6.1639,287363.0],["2000-09-18",5.9906,6.1887,5.8916,6.1639,543712.0],["2000-09-19",6.1392,6.1639,5.6193,5.7431,422593.0],["2000-09-20",5.7431,5.7431,5.6193,5.6441,178676.0],["2000-09-21",5.5698,5.6193,5.4213,5.5203,327317.0],["2000-09-22",5.5203,5.5451,5.3965,5.4955,370624.0],["2000-09-25",5.5451,5.7926,5.5451,5.6936,328994.0],["2000-09-26",5.7431,5.7431,5.3718,5.4213,305943.0],["2000-09-27",5.4213,5.5203,5.3965,5.3965,213601.0],["2000-09-28",5.4213,5.6936,5.3965,5.6688,319354.0],["2000-09-29",5.6193,5.6688,5.4213,5.4213,275628.0],["2000-10-02",5.3965,5.5946,5.347,5.5451,458216.0],["2000-10-03",5.4708,5.5946,5.3223,5.4708,397307.0],["2000-10-04",5.5203,5.7183,5.4708,5.6193,176022.0],["2000-10-05",5.6688,5.7183,5.4955,5.5203,192507.0],["2000-10-06",5.5451,5.5451,5.3718,5.4213,158699.0],["2000-10-09",5.3718,5.5698,5.347,5.5451,121958.0],["2000-10-10",5.5946,5.5946,5.2975,5.3223,259004.0],["2000-10-11",5.3718,5.3965,5.248,5.2728,166103.0],["2000-10-12",5.2728,5.3718,5.149,5.1737,205359.0],["2000-10-13",5.1985,5.248,5.1242,5.149,440055.0],["2000-10-16",5.149,5.1985,5.05,5.0995,255232.0],["2000-10-17",5.149,5.3223,4.9757,5.1242,476098.0],["2000-10-18",5.0995,5.0995,5.0005,5.05,271996.0],["2000-10-19",5.05,5.2975,5.05,5.2975,290855.0],["2000-10-20",5.248,5.347,5.1737,5.2728,145428.0],["2000-10-23",5.2728,5.4955,5.1985,5.3223,217932.0],["2000-10-24",5.3718,5.4955,5.3718,5.446,210947.0],["2000-10-25",5.4213,5.4213,5.2727,5.2975,185801.0],["2000-10-26",5.2728,5.3965,5.149,5.3718,284290.0],["2000-10-27",5.3718,5.5698,5.347,5.4708,275628.0],["2000-10-30",5.5203,5.7431,5.4955,5.6688,210668.0],["2000-10-31",5.7183,5.7183,5.4955,5.5698,440893.0],["2000-11-01",5.6441,5.6936,5.5451,5.5946,171691.0],["2000-11-02",5.6441,5.8669,5.6441,5.7431,491604.0],["2000-11-03",5.7183,5.7678,5.5946,5.6936,312230.0],["2000-11-06",5.7183,5.7678,5.6441,5.7183,183985.0],["2000-11-07",5.7678,5.7678,5.5451,5.5946,161493.0],["2000-11-08",5.446,5.6441,5.4213,5.4955,314046.0],["2000-11-09",5.4955,5.5946,5.4213,5.5698,272834.0],["2000-11-10",5.5203,5.5203,5.347,5.347,201867.0],["2000-11-13",5.2975,5.4213,5.2728,5.3965,269761.0],["2000-11-14",5.3965,5.446,5.347,5.3718,162751.0],["2000-11-15",5.4189,5.5193,5.4189,5.4691,82144.0],["2000-11-16",5.4691,5.4691,5.2433,5.3186,196139.0],["2000-11-17",5.3688,5.4942,5.3437,5.3938,201727.0],["2000-11-20",5.3688,5.4942,5.3688,5.444,171691.0],["2000-11-21",5.4691,5.5444,5.3186,5.3437,181750.0],["2000-11-22",5.4189,5.5193,5.3186,5.3437,79070.0],["2000-11-24",5.3938,5.5444,5.3938,5.4942,85217.0],["2000-11-27",5.5444,5.6698,5.4942,5.5695,167500.0],["2000-11-28",5.6196,5.7451,5.5193,5.6196,279121.0],["2000-11-29",5.6196,5.7702,5.6196,5.7451,317398.0],["2000-11-30",5.7702,5.7702,5.3938,5.3938,352743.0],["2000-12-01",5.444,5.8454,5.4189,5.8203,190970.0],["2000-12-04",5.7702,5.9959,5.6949,5.8956,165405.0],["2000-12-05",5.8705,6.0712,5.8454,6.0712,276187.0],["2000-12-06",6.021,6.1465,5.8203,5.8956,189294.0],["2000-12-07",5.9458,6.0461,5.8203,5.8956,183426.0],["2000-12-08",5.9458,6.0461,5.9458,6.0461,186779.0],["2000-12-11",5.9458,6.0712,5.8454,6.0712,184963.0],["2000-12-12",6.1214,6.1214,5.8956,5.9458,149339.0],["2000-12-13",5.9458,5.9458,5.6698,5.6698,121399.0],["2000-12-14",5.6698,5.6949,5.4691,5.6698,190970.0],["2000-12-15",5.6949,5.8454,5.6447,5.6949,372580.0],["2000-12-18",5.6447,5.7451,5.5946,5.6949,169316.0],["2000-12-19",5.7451,5.9709,5.6698,5.8454,203124.0],["2000-12-20",5.7451,5.8454,5.4942,5.5946,182728.0],["2000-12-21",5.5695,5.7953,5.5695,5.6949,149200.0],["2000-12-22",5.5945,5.9959,5.5695,5.9959,262357.0],["2000-12-26",5.9709,6.2468,5.9458,6.2217,271577.0],["2000-12-27",6.2217,6.2217,5.9207,6.0963,310274.0],["2000-12-28",6.1465,6.297,5.996,6.297,431114.0],["2000-12-29",6.3472,6.3472,6.0712,6.0712,267665.0],["2001-01-02",6.0712,6.0963,5.9207,5.9709,172669.0],["2001-01-03",5.9207,6.2217,5.8705,6.1967,145707.0],["2001-01-04",6.2217,6.4224,6.1716,6.3472,306362.0],["2001-01-05",6.3472,6.3723,6.1716,6.1716,126848.0],["2001-01-08",6.2217,6.2468,6.021,6.0712,72644.0],["2001-01-09",6.2217,6.4475,6.1214,6.3723,309296.0],["2001-01-10",6.3723,6.3974,6.297,6.3723,247548.0],["2001-01-11",6.3472,6.3723,6.1214,6.297,259563.0],["2001-01-12",6.3723,6.3723,6.1967,6.297,116510.0],["2001-01-16",6.2217,6.6231,6.1214,6.6231,403174.0],["2001-01-17",6.4977,6.7235,6.4475,6.6733,243497.0],["2001-01-18",6.6733,6.6733,6.5228,6.5479,140957.0],["2001-01-19",6.573,6.9744,6.3974,6.7235,267526.0],["2001-01-22",6.6733,6.6984,6.5228,6.573,221983.0],["2001-01-23",6.573,6.573,6.4224,6.5479,140399.0],["2001-01-24",6.5479,6.573,6.4224,6.4726,122377.0],["2001-01-25",6.4726,6.573,6.4475,6.5479,169037.0],["2001-01-26",6.5479,6.573,6.2719,6.3723,147104.0],["2001-01-29",6.3743,6.5228,6.2619,6.4867,167780.0],["2001-01-30",6.5589,6.5669,6.3823,6.5389,108826.0],["2001-01-31",6.6231,6.6834,6.5067,6.5669,245174.0],["2001-02-01",6.5669,6.6633,6.5027,6.6191,161074.0],["2001-02-02",6.6231,6.7235,6.5549,6.571,319634.0],["2001-02-05",6.6111,6.6191,6.5429,6.579,94018.0],["2001-02-06",6.5027,6.5991,6.4184,6.4546,198374.0],["2001-02-07",6.5148,6.5148,6.3422,6.4546,203543.0],["2001-02-08",6.4224,6.4224,6.3181,6.3703,135788.0],["2001-02-09",6.3823,6.4626,6.2217,6.2619,215557.0],["2001-02-12",6.3221,6.5429,6.2619,6.5027,220726.0],["2001-02-13",6.5429,6.6031,6.3823,6.4224,149479.0],["2001-02-14",6.4752,6.4752,6.3128,6.39,115253.0],["2001-02-15",6.4306,6.7838,6.4306,6.7594,233578.0],["2001-02-16",6.7066,6.7553,6.5036,6.5402,154369.0],["2001-02-20",6.597,6.7107,6.5524,6.6254,191249.0],["2001-02-21",6.5239,6.5402,6.3737,6.394,128524.0],["2001-02-22",6.394,6.4549,6.325,6.4306,106451.0],["2001-02-23",6.4306,6.459,6.2113,6.3737,149758.0],["2001-02-26",6.3331,6.6782,6.3331,6.666,307759.0],["2001-02-27",6.666,6.6985,6.6011,6.6295,177419.0],["2001-02-28",6.6538,6.6538,6.394,6.4955,189992.0],["2001-03-01",6.4549,6.5564,6.394,6.4955,286106.0],["2001-03-02",6.4549,6.6579,6.2519,6.4021,283312.0],["2001-03-05",6.4955,6.7391,6.4793,6.6782,196139.0],["2001-03-06",6.7066,6.9705,6.6985,6.7391,283172.0],["2001-03-07",6.6985,6.8284,6.6782,6.731,267246.0],["2001-03-08",6.731,6.8,6.662,6.7635,156464.0],["2001-03-09",6.7229,6.735,6.6173,6.7066,140957.0],["2001-03-12",6.6985,6.6985,6.5564,6.5564,113716.0],["2001-03-13",6.597,6.597,6.4143,6.5848,213322.0],["2001-03-14",6.4955,6.5848,6.3412,6.4549,202984.0],["2001-03-15",6.4143,6.4955,6.394,6.4671,101702.0],["2001-03-16",6.3656,6.4468,6.2316,6.2722,281775.0],["2001-03-19",6.3128,6.3737,6.2316,6.3372,111201.0],["2001-03-20",6.2925,6.4306,6.2519,6.3372,252438.0],["2001-03-21",6.2925,6.2925,6.1707,6.1748,175044.0],["2001-03-22",6.1342,6.2113,6.0084,6.2113,256629.0],["2001-03-23",6.2113,6.2113,6.0855,6.2113,90945.0],["2001-03-26",6.2113,6.3981,6.2073,6.3859,113716.0],["2001-03-27",6.2925,6.4549,6.191,6.4509,136906.0],["2001-03-28",6.4387,6.4387,6.2113,6.3372,111481.0],["2001-03-29",6.3128,6.4915,6.2316,6.321,143612.0],["2001-03-30",6.3859,6.4346,6.2519,6.3534,125870.0],["2001-04-02",6.3128,6.4103,6.2316,6.3007,139840.0],["2001-04-03",6.2925,6.2925,6.1504,6.191,108966.0],["2001-04-04",6.1504,6.3453,6.1504,6.3007,91783.0],["2001-04-05",6.2925,6.3331,6.1707,6.2316,297421.0],["2001-04-06",6.191,6.191,6.0692,6.0977,259702.0],["2001-04-09",6.1586,6.256,6.1261,6.1951,202146.0],["2001-04-10",6.2479,6.3859,6.118,6.2763,269900.0],["2001-04-11",6.191,6.2641,6.0895,6.1058,250762.0],["2001-04-12",6.1098,6.1707,6.0895,6.1383,148361.0],["2001-04-16",6.1504,6.1707,6.0449,6.0977,99327.0],["2001-04-17",6.0895,6.2722,6.049,6.2479,250342.0],["2001-04-18",6.2519,6.666,6.2235,6.597,354838.0],["2001-04-19",6.6376,6.7229,6.597,6.7107,310833.0],["2001-04-20",6.7026,6.7594,6.4955,6.597,332346.0],["2001-04-23",6.597,6.666,6.5158,6.6335,116230.0],["2001-04-24",6.6173,6.7391,6.5564,6.7026,177838.0],["2001-04-25",6.7513,6.7513,6.6173,6.666,291973.0],["2001-04-26",6.6985,6.869,6.6579,6.8203,120421.0],["2001-04-27",6.8609,7.0436,6.8609,7.003,174625.0],["2001-04-30",6.9624,6.9827,6.9015,6.9421,78232.0],["2001-05-01",6.9421,7.0233,6.9015,6.9989,124473.0],["2001-05-02",6.9583,7.0436,6.8812,7.0395,117069.0],["2001-05-03",7.0395,7.0395,6.8812,6.9827,146545.0],["2001-05-04",6.9827,7.0964,6.865,7.0923,103518.0],["2001-05-07",7.0882,7.1572,7.0233,7.0476,102680.0],["2001-05-08",7.0233,7.0842,6.9664,7.0476,153810.0],["2001-05-09",7.0842,7.3075,7.0517,7.2547,229946.0],["2001-05-10",7.1857,7.3075,7.1532,7.2953,135090.0],["2001-05-11",7.2912,7.3115,7.1126,7.206,103518.0],["2001-05-14",7.2181,7.2181,7.0233,7.1126,90665.0],["2001-05-15",7.1613,7.1857,7.0111,7.1694,82982.0],["2001-05-16",7.2186,7.5755,7.1981,7.5509,169177.0],["2001-05-17",7.5509,7.6206,7.4319,7.4975,209410.0],["2001-05-18",7.4565,7.514,7.4032,7.4688,154089.0],["2001-05-21",7.5058,7.5673,7.4237,7.555,154508.0],["2001-05-22",7.5057,7.6493,7.4237,7.6083,139281.0],["2001-05-23",7.5468,7.5468,7.4852,7.4934,143053.0],["2001-05-24",7.4934,7.5017,7.2843,7.4155,135230.0],["2001-05-25",7.4032,7.4442,7.3171,7.3868,131039.0],["2001-05-29",7.3827,7.4319,7.3581,7.3786,63703.0],["2001-05-30",7.3827,7.3827,7.272,7.2761,183706.0],["2001-05-31",7.2597,7.2802,7.2351,7.2597,107150.0],["2001-06-01",7.2391,7.2802,7.1694,7.272,137046.0],["2001-06-04",7.231,7.4647,7.2186,7.4237,525971.0],["2001-06-05",7.4237,7.6493,7.4155,7.6288,196139.0],["2001-06-06",7.6247,7.6493,7.3417,7.3622,141796.0],["2001-06-07",7.3827,7.4196,7.3212,7.4032,160934.0],["2001-06-08",7.3991,7.4442,7.1776,7.3335,123215.0],["2001-06-11",7.3007,7.3417,7.1612,7.1776,68453.0],["2001-06-12",7.1366,7.3827,7.1161,7.3294,118326.0],["2001-06-13",7.3622,7.3827,7.3007,7.3212,175882.0],["2001-06-14",7.3253,7.3253,7.1981,7.2433,90526.0],["2001-06-15",7.5878,7.5878,7.0177,7.0915,579196.0],["2001-06-18",7.0341,7.0874,6.9192,6.9397,166383.0],["2001-06-19",6.9726,6.9726,6.7142,6.7347,291833.0],["2001-06-20",6.7265,6.8085,6.6444,6.7552,322986.0],["2001-06-21",6.7265,6.8905,6.6855,6.8003,100444.0],["2001-06-22",6.7962,6.8536,6.6116,6.6239,98209.0],["2001-06-25",6.6239,6.6813,6.5296,6.6239,268503.0],["2001-06-26",6.5829,6.952,6.4968,6.8085,338074.0],["2001-06-27",6.8085,6.8495,6.6526,6.8372,148082.0],["2001-06-28",6.8085,7.0833,6.7962,6.911,288341.0],["2001-06-29",6.911,7.153,6.911,6.9479,546646.0],["2001-07-02",6.9931,7.0341,6.8495,6.9356,170574.0],["2001-07-03",6.9726,6.9931,6.8495,6.952,121679.0],["2001-07-05",6.911,7.0382,6.8864,6.9561,89129.0],["2001-07-06",6.9726,6.9726,6.7593,6.8905,196558.0],["2001-07-09",6.8495,6.952,6.7634,6.9356,188176.0],["2001-07-10",6.87,6.8741,6.6444,6.6814,162052.0],["2001-07-11",6.6814,6.7716,6.587,6.7388,192367.0],["2001-07-12",6.706,6.8864,6.6978,6.8208,281496.0],["2001-07-13",6.8208,6.9274,6.8085,6.9069,100305.0],["2001-07-16",6.911,7.0136,6.8249,6.8495,169316.0],["2001-07-17",6.8905,6.9315,6.706,6.7429,250203.0],["2001-07-18",6.7265,6.8454,6.6649,6.8003,149898.0],["2001-07-19",6.8495,6.9192,6.8331,6.911,197256.0],["2001-07-20",6.8905,6.9767,6.8905,6.9438,183147.0],["2001-07-23",6.9315,6.9315,6.8536,6.8618,105054.0],["2001-07-24",6.829,6.87,6.5501,6.587,162192.0],["2001-07-25",6.5993,6.6978,6.4763,6.5378,167919.0],["2001-07-26",6.5624,6.788,6.5296,6.788,173787.0],["2001-07-27",6.788,6.7921,6.7265,6.7552,102540.0],["2001-07-30",6.7675,6.8085,6.6895,6.7921,86195.0],["2001-07-31",6.7675,6.8905,6.7511,6.8372,131877.0],["2001-08-01",6.4599,6.5214,6.2958,6.3491,677126.0],["2001-08-02",6.3491,6.3573,5.8241,6.1769,790562.0],["2001-08-03",6.2138,6.2343,6.0333,6.1605,616077.0],["2001-08-06",6.1605,6.1605,5.8077,6.0415,7427011.0],["2001-08-07",6.0415,6.1933,6.0415,6.1687,1039787.0],["2001-08-08",6.1687,6.3532,6.1112,6.2302,640525.0],["2001-08-09",6.2753,6.4189,6.1646,6.3614,472885.0],["2001-08-10",6.3614,6.4394,6.3204,6.4394,392976.0],["2001-08-13",6.3983,6.3983,6.1933,6.3245,323825.0],["2001-08-14",6.2753,6.4394,6.263,6.3901,340309.0],["2001-08-15",6.4316,6.4814,6.3694,6.4814,452907.0],["2001-08-16",6.4814,6.5769,6.3072,6.5644,554190.0],["2001-08-17",6.6184,6.6184,6.4524,6.4814,173368.0],["2001-08-20",6.4316,6.6474,6.4316,6.6267,207035.0],["2001-08-21",6.5561,6.7096,6.5561,6.5727,149060.0],["2001-08-22",6.5976,6.6267,6.4316,6.6184,132715.0],["2001-08-23",6.6184,6.6184,6.4316,6.4358,199492.0],["2001-08-24",6.4731,6.5893,6.3901,6.5852,281635.0],["2001-08-27",6.5852,6.6889,6.5686,6.5852,154927.0],["2001-08-28",6.5561,6.6391,6.498,6.6308,185103.0],["2001-08-29",6.5769,6.6142,6.4939,6.4939,159957.0],["2001-08-30",6.4939,6.4939,6.3072,6.3362,159398.0],["2001-08-31",6.3404,6.469,6.2242,6.2242,368249.0],["2001-09-04",6.2864,6.6391,6.2864,6.581,372021.0],["2001-09-05",6.5354,6.6599,6.4939,6.5727,163309.0],["2001-09-06",6.5354,6.5561,6.4192,6.4192,109665.0],["2001-09-07",6.4233,6.4233,6.2159,6.2491,134252.0],["2001-09-10",6.1827,6.2449,6.1204,6.1619,196698.0],["2001-09-17",5.9752,6.0167,5.7594,5.7636,320612.0],["2001-09-18",5.7677,5.7677,5.7055,5.7636,217653.0],["2001-09-19",5.7636,5.7636,5.3113,5.5478,288481.0],["2001-09-20",5.5478,5.5727,4.8756,5.2283,726021.0],["2001-09-21",5.1038,5.2698,5.0208,5.1827,132715.0],["2001-09-24",5.249,5.3943,5.2283,5.3943,216954.0],["2001-09-25",5.3943,5.581,5.2532,5.552,217513.0],["2001-09-26",5.6557,5.6557,5.5022,5.5395,478473.0],["2001-09-27",5.5603,5.5852,5.4773,5.5105,536169.0],["2001-09-28",5.5603,5.7262,5.5603,5.6847,136208.0],["2001-10-01",5.6847,5.7221,5.4565,5.6017,120282.0],["2001-10-02",5.6225,5.7055,5.4109,5.552,384594.0],["2001-10-03",5.5603,5.6681,5.4648,5.6598,158560.0],["2001-10-04",5.6598,5.8507,5.6598,5.8092,90805.0],["2001-10-05",5.7677,5.8092,5.664,5.7719,234417.0],["2001-10-08",5.7719,5.8092,5.664,5.7055,89827.0],["2001-10-09",5.7677,5.7968,5.6847,5.7677,54902.0],["2001-10-10",5.7719,5.9544,5.7511,5.8922,156185.0],["2001-10-11",5.9752,6.137,5.9752,6.1038,124612.0],["2001-10-12",6.0789,6.0789,5.8922,5.9544,110922.0],["2001-10-15",5.9959,6.1412,5.9959,6.0997,173647.0],["2001-10-16",6.1412,6.1744,5.913,6.0167,392557.0],["2001-10-17",6.0374,6.1619,5.9752,5.9752,143612.0],["2001-10-18",5.9752,5.9752,5.7968,5.8092,132994.0],["2001-10-19",5.8092,5.8507,5.7719,5.8341,104496.0],["2001-10-22",5.8507,5.913,5.8009,5.8341,147803.0],["2001-10-23",5.8341,5.9462,5.7885,5.8092,253416.0],["2001-10-24",5.83,5.83,5.7719,5.8134,94856.0],["2001-10-25",5.7885,5.8507,5.6847,5.8424,225895.0],["2001-10-26",5.8507,5.8715,5.7345,5.8092,169177.0],["2001-10-29",5.8092,5.8258,5.747,5.7553,130200.0],["2001-10-30",5.7553,5.776,5.5727,5.6806,217792.0],["2001-10-31",5.7221,5.7926,5.5852,5.5893,117208.0],["2001-11-01",5.5603,5.7055,5.4233,5.6806,144869.0],["2001-11-02",5.6391,5.8466,5.6266,5.7262,78372.0],["2001-11-05",5.6432,5.8217,5.6432,5.7843,89129.0],["2001-11-06",5.7055,5.8715,5.664,5.8383,93599.0],["2001-11-07",5.8383,5.8383,5.7138,5.7677,86893.0],["2001-11-08",5.7885,5.8507,5.6432,5.776,165964.0],["2001-11-09",5.7677,5.8134,5.7262,5.8092,152133.0],["2001-11-12",5.7677,5.8051,5.7179,5.7594,74600.0],["2001-11-13",5.7055,5.8922,5.7055,5.8922,71107.0],["2001-11-14",5.9048,6.0388,5.8796,6.0346,104496.0],["2001-11-15",6.0346,6.0723,5.9257,5.9843,135230.0],["2001-11-16",5.9467,6.0095,5.9257,6.0095,54623.0],["2001-11-19",5.9676,6.0304,5.9048,5.9927,96812.0],["2001-11-20",5.9927,6.043,5.9257,5.9257,113716.0],["2001-11-21",5.8838,6.0137,5.8671,5.9173,90107.0],["2001-11-23",5.9048,6.0304,5.9048,6.0304,54483.0],["2001-11-26",5.9676,6.022,5.821,5.9215,135230.0],["2001-11-27",5.9257,5.9467,5.842,5.8629,179794.0],["2001-11-28",5.8838,5.9257,5.842,5.8964,110363.0],["2001-11-29",5.8629,6.022,5.842,6.0178,108966.0],["2001-11-30",6.0095,6.022,5.9173,5.9383,87452.0],["2001-12-03",5.9676,6.0178,5.7917,6.0095,167500.0],["2001-12-04",6.0304,6.2021,5.9969,6.1854,216256.0],["2001-12-05",6.2272,6.378,6.2105,6.3612,222542.0],["2001-12-06",6.4492,6.5539,6.3445,6.4408,304267.0],["2001-12-07",6.4157,6.5413,6.4157,6.5413,105613.0],["2001-12-10",6.4994,6.5036,6.2398,6.3235,125590.0],["2001-12-11",6.3026,6.4911,6.3026,6.3822,100724.0],["2001-12-12",6.3445,6.4701,6.2398,6.3989,118326.0],["2001-12-13",6.3654,6.3654,6.2817,6.2817,96952.0],["2001-12-14",6.2189,6.4869,6.1979,6.4869,162471.0],["2001-12-17",6.4492,6.6167,6.3864,6.6167,205638.0],["2001-12-18",6.5958,6.9057,6.5539,6.9057,251600.0],["2001-12-19",6.868,6.868,6.6711,6.713,161214.0],["2001-12-20",6.7005,6.7842,6.6502,6.7005,115811.0],["2001-12-21",6.7046,6.7842,6.6669,6.7423,541058.0],["2001-12-24",6.7005,6.7591,6.6795,6.7005,132436.0],["2001-12-26",6.7046,6.78,6.6167,6.6963,237350.0],["2001-12-27",6.7004,6.7172,6.6376,6.6963,319913.0],["2001-12-28",6.6963,6.6963,6.5958,6.6921,234975.0],["2001-12-31",6.6293,6.868,6.4911,6.7758,270040.0],["2002-01-02",6.7423,6.9098,6.6041,6.868,253556.0],["2002-01-03",6.8051,6.9936,6.7842,6.9057,132575.0],["2002-01-04",6.9057,7.182,6.9057,7.0145,219329.0],["2002-01-07",6.9936,7.0522,6.78,6.8135,184264.0],["2002-01-08",6.847,6.8889,6.7214,6.868,129362.0],["2002-01-09",6.9098,6.9936,6.868,6.8889,81725.0],["2002-01-10",6.847,7.0062,6.847,6.9768,257747.0],["2002-01-11",6.9727,7.0564,6.9392,6.9517,111900.0],["2002-01-14",6.9308,6.9308,6.7423,6.801,473024.0],["2002-01-15",6.7423,6.8428,6.7381,6.8219,129223.0],["2002-01-16",6.8051,6.8093,6.7005,6.7214,118186.0],["2002-01-17",6.7214,6.7842,6.6251,6.7675,126987.0],["2002-01-18",6.7633,6.7968,6.646,6.6795,152832.0],["2002-01-22",6.6795,6.8889,6.6795,6.7884,192227.0],["2002-01-23",6.7465,7.0774,6.7423,6.9936,199073.0],["2002-01-24",6.9727,7.0145,6.8051,6.8261,173787.0],["2002-01-25",6.7842,7.0564,6.7423,7.0229,133972.0],["2002-01-28",6.9936,7.2197,6.9727,7.1779,225895.0],["2002-01-29",7.1402,7.203,6.9936,7.0145,236512.0],["2002-01-30",7.0564,7.0564,6.9098,6.981,378028.0],["2002-01-31",6.9727,7.0355,6.8596,6.9517,763041.0],["2002-02-01",6.9098,6.9601,6.7005,6.8051,284709.0],["2002-02-04",6.868,6.868,6.7005,6.7842,273114.0],["2002-02-05",6.7842,6.7842,6.5748,6.7465,286385.0],["2002-02-06",6.8261,6.8261,6.6251,6.6544,275349.0],["2002-02-07",6.7005,6.734,6.5455,6.579,214719.0],["2002-02-08",6.6167,6.7214,6.4282,6.6795,233299.0],["2002-02-11",6.6795,6.8261,6.5958,6.8261,180353.0],["2002-02-12",6.7633,6.8051,6.6167,6.7591,195999.0],["2002-02-13",6.7591,6.8815,6.7338,6.8731,187617.0],["2002-02-14",6.7971,6.8393,6.7126,6.7971,373837.0],["2002-02-15",6.7549,6.8815,6.7126,6.8182,131458.0],["2002-02-19",6.7971,6.8815,6.7126,6.7295,143053.0],["2002-02-20",6.6704,6.6915,6.6071,6.6578,255651.0],["2002-02-21",6.6704,6.6831,6.586,6.6113,194882.0],["2002-02-22",6.6282,6.9068,6.5691,6.9068,151155.0],["2002-02-25",6.8815,6.9153,6.7549,6.8308,189992.0],["2002-02-26",6.9237,7.1813,6.8857,7.1517,398424.0],["2002-02-27",7.2615,7.6077,7.2193,7.5401,905116.0],["2002-02-28",7.4937,7.5781,7.4092,7.5781,524713.0],["2002-03-01",7.557,7.8947,7.5486,7.8356,442151.0],["2002-03-04",7.8525,8.3591,7.8272,8.2325,575145.0],["2002-03-05",8.1692,8.2663,8.0003,8.1481,826465.0],["2002-03-06",8.1481,8.528,8.1481,8.3802,611467.0],["2002-03-07",8.4225,8.4225,8.2789,8.3169,461709.0],["2002-03-08",8.2536,8.4394,8.1481,8.4225,274650.0],["2002-03-11",8.3591,8.3802,8.1269,8.224,461429.0],["2002-03-12",8.1692,8.3,8.1481,8.2452,283032.0],["2002-03-13",8.1692,8.1903,8.0214,8.0678,190970.0],["2002-03-14",8.1058,8.224,8.0805,8.1481,134950.0],["2002-03-15",8.2029,8.4014,8.2029,8.2747,315303.0],["2002-03-18",8.2114,8.3591,8.2114,8.3127,217932.0],["2002-03-19",8.5913,9.2753,8.5491,9.2753,957364.0],["2002-03-20",9.0979,9.3935,8.9502,9.3175,1530833.0],["2002-03-21",9.3217,10.0056,9.3217,9.9845,877595.0],["2002-03-22",9.879,10.1027,9.6468,9.879,694728.0],["2002-03-25",10.0056,10.3434,9.9085,9.9972,890029.0],["2002-03-26",10.0056,10.2041,9.6679,9.7608,513956.0],["2002-03-27",9.7439,9.955,9.7017,9.8157,458635.0],["2002-03-28",9.7101,9.9212,9.6594,9.7481,514795.0],["2002-04-01",9.7945,9.8621,9.5708,9.8452,451371.0],["2002-04-02",9.9001,10.1323,9.7439,10.0647,285128.0],["2002-04-03",10.1534,10.1703,9.7945,9.8241,329692.0],["2002-04-04",9.8368,10.1661,9.8199,10.1534,260401.0],["2002-04-05",10.1407,10.2294,10.0183,10.1323,193345.0],["2002-04-08",10.1323,10.2125,9.9212,10.2083,343941.0],["2002-04-09",10.2083,10.2294,10.1281,10.2083,283870.0],["2002-04-10",10.2294,10.8078,10.183,10.8036,463385.0],["2002-04-11",10.7444,10.7613,10.5165,10.6178,455981.0],["2002-04-12",10.5967,10.9766,10.4785,10.9766,303009.0],["2002-04-15",10.9766,10.9766,10.5545,10.7233,495097.0],["2002-04-16",10.7233,11.3988,10.7233,11.3988,514515.0],["2002-04-17",11.2933,11.3355,11.0146,11.1117,733425.0],["2002-04-18",11.1033,11.1075,10.5545,10.85,435864.0],["2002-04-19",10.85,10.9766,10.7445,10.9091,250203.0],["2002-04-22",10.8289,10.8711,10.6516,10.7318,268084.0],["2002-04-23",10.7318,11.0189,10.7022,11.0189,332207.0],["2002-04-24",11.0189,11.0822,10.7445,10.8795,221704.0],["2002-04-25",10.8795,10.9766,10.7909,10.9344,305105.0],["2002-04-26",11.0189,11.23,10.7444,10.7444,365595.0],["2002-04-29",10.6389,10.9133,10.6389,10.8795,239166.0],["2002-04-30",10.66,11.2722,10.66,11.2511,441731.0],["2002-05-01",11.2511,11.2511,10.9555,11.1709,257188.0],["2002-05-02",11.0442,11.3904,11.0442,11.1244,348691.0],["2002-05-03",11.1244,11.5466,11.0611,11.5466,458076.0],["2002-05-06",11.5466,11.5719,10.9598,10.9598,336956.0],["2002-05-07",10.9598,11.1413,10.9598,11.0569,223939.0],["2002-05-08",11.1033,11.3144,11.1033,11.2722,193904.0],["2002-05-09",11.23,11.2679,11.0189,11.0189,202425.0],["2002-05-10",11.04,11.0611,10.6389,10.7318,401358.0],["2002-05-13",10.7233,10.8204,10.6558,10.7233,277863.0],["2002-05-14",10.66,11.1244,10.66,11.1244,320751.0],["2002-05-15",11.0523,11.1965,10.8783,10.9462,308877.0],["2002-05-16",10.925,11.2008,10.8698,10.9674,282054.0],["2002-05-17",11.0099,11.1371,10.925,10.9886,194043.0],["2002-05-20",11.0523,11.0735,10.8868,11.0311,317538.0],["2002-05-21",10.9674,11.0014,10.6832,10.6832,347155.0],["2002-05-22",10.7001,10.7298,10.3395,10.471,754520.0],["2002-05-23",10.5219,10.8401,10.4583,10.8317,315722.0],["2002-05-24",10.7553,10.7553,10.1613,10.1613,1164120.0],["2002-05-28",10.1613,10.1656,9.7795,9.9619,637870.0],["2002-05-29",9.9619,10.0128,9.5249,9.631,559638.0],["2002-05-30",9.631,9.6522,9.3976,9.5885,498869.0],["2002-05-31",9.5249,9.6225,9.4613,9.5037,425806.0],["2002-06-03",9.5037,9.5037,9.2916,9.3552,510464.0],["2002-06-04",9.2915,9.3297,9.0582,9.3085,290576.0],["2002-06-05",9.2703,9.7583,9.2703,9.7583,482664.0],["2002-06-06",9.7158,9.7158,9.3255,9.3467,225196.0],["2002-06-07",9.3467,9.7837,9.2916,9.6649,268364.0],["2002-06-10",9.6225,9.6989,9.3637,9.4231,214020.0],["2002-06-11",9.4613,9.5207,9.2916,9.2916,253835.0],["2002-06-12",9.2491,9.2873,9.037,9.2067,301473.0],["2002-06-13",9.2703,9.2916,8.9097,8.9479,214020.0],["2002-06-14",8.9521,8.9521,8.6976,8.8758,288341.0],["2002-06-17",10.2886,10.5389,9.9789,10.2631,1705597.0],["2002-06-18",10.2631,10.5813,10.1189,10.174,520662.0],["2002-06-19",10.174,10.2886,9.7625,9.8219,468554.0],["2002-06-20",9.8219,10.3734,9.8219,10.0892,375653.0],["2002-06-21",10.0934,10.2462,10.0383,10.1825,416585.0],["2002-06-24",10.1825,10.1825,9.6904,9.9789,433210.0],["2002-06-25",10.0552,10.1146,9.8304,9.8728,286664.0],["2002-06-26",9.877,9.9322,9.7243,9.8134,295466.0],["2002-06-27",9.8389,10.0468,9.7583,9.9916,385991.0],["2002-06-28",9.8643,9.9704,9.4613,9.474,1222375.0],["2002-07-01",9.5461,10.1825,9.5461,9.8898,442570.0],["2002-07-02",9.8431,9.928,9.44,9.4485,409880.0],["2002-07-03",9.4613,9.6734,9.2279,9.2364,333324.0],["2002-07-05",9.2916,9.7073,9.2788,9.6776,258445.0],["2002-07-08",9.7158,9.7583,9.4825,9.5885,217653.0],["2002-07-09",9.5461,9.9067,9.4613,9.6734,331927.0],["2002-07-10",9.7243,9.7667,9.3,9.3085,322707.0],["2002-07-11",9.2067,9.2067,8.8121,8.9946,332905.0],["2002-07-12",9.1643,9.3128,8.9946,9.1006,275768.0],["2002-07-15",9.1431,9.1685,8.6976,8.8885,374675.0],["2002-07-16",8.9097,9.1218,8.8588,9.0497,680479.0],["2002-07-17",9.2916,9.4401,8.74,8.74,370065.0],["2002-07-18",8.8885,9.0243,8.7358,8.8546,434467.0],["2002-07-19",8.8546,8.8546,8.5194,8.5406,535191.0],["2002-07-22",8.4854,8.4854,7.883,8.006,725881.0],["2002-07-23",8.0612,8.1248,7.4332,7.6793,841972.0],["2002-07-24",7.6751,7.9339,7.2296,7.9339,953033.0],["2002-07-25",7.9339,8.1036,7.8957,8.0654,338074.0],["2002-07-26",8.0824,8.1036,7.9551,8.0612,319075.0],["2002-07-29",8.0612,8.5661,8.0612,8.5618,627812.0],["2002-07-30",8.5194,8.5703,8.4685,8.5618,431813.0],["2002-07-31",8.5576,8.5618,8.3794,8.4685,333743.0],["2002-08-01",8.4812,8.5279,8.443,8.4812,202705.0],["2002-08-02",8.4642,8.4642,8.0527,8.0612,238049.0],["2002-08-05",8.0612,8.146,7.7218,7.8363,389484.0],["2002-08-06",7.849,8.0315,7.8066,8.0272,224358.0],["2002-08-07",7.9763,8.146,7.9763,8.146,151854.0],["2002-08-08",8.146,8.3539,8.1375,8.3539,184823.0],["2002-08-09",8.3157,8.4515,8.2436,8.443,185522.0],["2002-08-12",8.443,8.4812,8.3666,8.426,203264.0],["2002-08-13",8.4006,8.4006,8.2097,8.2309,177279.0],["2002-08-14",7.8379,7.9447,7.0904,7.5047,1506944.0],["2002-08-15",7.5816,7.603,7.2058,7.304,628790.0],["2002-08-16",7.2613,7.5987,7.2613,7.5816,358191.0],["2002-08-19",7.6457,7.6884,7.5304,7.6243,207734.0],["2002-08-20",7.6286,7.6884,7.5389,7.603,173228.0],["2002-08-21",7.6372,7.902,7.5816,7.902,253136.0],["2002-08-22",7.8379,8.2223,7.8379,8.1369,424548.0],["2002-08-23",8.0942,8.0942,7.8166,7.8166,667626.0],["2002-08-26",7.8251,7.8763,7.7397,7.8763,125590.0],["2002-08-27",7.902,8.0515,7.902,7.9618,200470.0],["2002-08-28",7.9319,7.9319,7.6884,7.8166,149619.0],["2002-08-29",7.7653,7.7653,7.603,7.6841,174346.0],["2002-08-30",7.65,7.8379,7.65,7.7995,100584.0],["2002-09-03",7.7738,7.7781,7.5176,7.6671,249644.0],["2002-09-04",7.6457,7.6457,7.4834,7.6372,180912.0],["2002-09-05",7.6372,7.7482,7.6243,7.65,129781.0],["2002-09-06",7.6884,7.7653,7.6671,7.6671,429438.0],["2002-09-09",7.6713,7.8037,7.6243,7.7311,247129.0],["2002-09-10",7.7397,7.9447,7.7397,7.761,146545.0],["2002-09-11",7.7738,7.7952,7.65,7.6799,165545.0],["2002-09-12",7.6799,7.7098,7.6243,7.6841,198653.0],["2002-09-13",7.6457,7.6884,7.5176,7.6884,125311.0],["2002-09-16",7.6884,7.6884,7.6671,7.6671,123774.0],["2002-09-17",7.6884,7.6884,7.4962,7.5816,189294.0],["2002-09-18",7.5816,7.5987,7.4108,7.5261,336817.0],["2002-09-19",7.5261,7.6073,7.4962,7.5603,352603.0],["2002-09-20",7.5603,7.6115,7.3894,7.5176,256070.0],["2002-09-23",7.5176,7.5176,7.2869,7.3723,988517.0],["2002-09-24",7.3467,7.398,7.2399,7.3339,212344.0],["2002-09-25",7.3552,7.3681,7.2186,7.257,310274.0],["2002-09-26",7.2613,7.5176,7.1972,7.4962,253556.0],["2002-09-27",7.4578,7.4919,7.2613,7.3467,217094.0],["2002-09-30",7.3467,7.3467,7.0648,7.1545,312090.0],["2002-10-01",7.1331,7.2613,6.8341,7.2186,528765.0],["2002-10-02",7.1545,7.2186,7.0264,7.0392,271437.0],["2002-10-03",7.0392,7.0392,6.7274,6.7701,620687.0],["2002-10-04",6.7701,6.7914,6.6419,6.7786,524853.0],["2002-10-07",6.7274,6.7914,6.565,6.5693,108407.0],["2002-10-08",6.6035,6.6975,6.501,6.5736,114694.0],["2002-10-09",6.5779,6.5907,6.3728,6.3728,135788.0],["2002-10-10",6.407,6.6505,6.3857,6.6291,179375.0],["2002-10-11",6.6718,7.0605,6.6718,6.7615,231483.0],["2002-10-14",6.7615,6.7701,6.5992,6.6676,108268.0],["2002-10-15",6.9409,7.304,6.9409,7.304,191948.0],["2002-10-16",7.2613,7.2613,7.0135,7.0477,232461.0],["2002-10-17",7.4535,7.8123,7.1801,7.7055,1003465.0],["2002-10-18",7.6884,8.1796,7.4791,8.0515,534632.0],["2002-10-21",8.0387,8.0387,7.8806,7.9874,257327.0],["2002-10-22",8.0088,8.0515,7.9447,8.0088,238328.0],["2002-10-23",7.9874,8.1027,7.9319,8.0771,210388.0],["2002-10-24",8.1155,8.1155,7.7311,7.7952,269761.0],["2002-10-25",7.7952,7.902,7.5389,7.8806,219748.0],["2002-10-28",7.9148,8.0002,7.6457,7.7311,183147.0],["2002-10-29",7.6884,7.6884,7.2613,7.4022,482105.0],["2002-10-30",7.4108,7.5688,7.4108,7.5389,200330.0],["2002-10-31",7.5389,7.8166,7.5047,7.7824,209969.0],["2002-11-01",7.7311,7.7311,7.4578,7.603,335280.0],["2002-11-04",7.6671,7.7952,7.5389,7.6201,274650.0],["2002-11-05",7.6201,7.6884,7.5816,7.6756,168059.0],["2002-11-06",7.6756,7.7439,7.6457,7.6457,236372.0],["2002-11-07",7.6457,7.6457,7.3467,7.4535,379565.0],["2002-11-08",7.4535,7.4748,7.2613,7.4321,258724.0],["2002-11-11",7.4321,7.4919,7.3467,7.4748,271437.0],["2002-11-12",7.4748,7.7824,7.4748,7.6713,223241.0],["2002-11-13",7.6885,7.7832,7.4605,7.6799,130480.0],["2002-11-14",7.6713,7.809,7.6369,7.809,131318.0],["2002-11-15",7.8305,7.9381,7.6713,7.723,224079.0],["2002-11-18",7.7445,7.766,7.5724,7.6584,147244.0],["2002-11-19",7.6584,7.8305,7.5509,7.7273,242100.0],["2002-11-20",7.7014,7.8305,7.6369,7.7746,67056.0],["2002-11-21",7.7574,7.8951,7.6885,7.852,277444.0],["2002-11-22",7.8434,8.1747,7.809,8.1575,681876.0],["2002-11-25",8.2177,8.3683,8.0887,8.2177,553771.0],["2002-11-26",8.3253,8.3296,8.0413,8.1188,285966.0],["2002-11-27",8.1188,8.605,8.1188,8.605,260960.0],["2002-11-29",8.5404,8.6265,8.4501,8.5404,128105.0],["2002-12-02",8.5404,8.7211,8.5404,8.6695,331089.0],["2002-12-03",8.691,8.691,8.2565,8.2952,286944.0],["2002-12-04",8.1876,8.4157,8.1876,8.2952,211087.0],["2002-12-05",8.3382,8.3812,8.1403,8.2565,160236.0],["2002-12-06",8.0887,8.3081,8.0844,8.2479,116370.0],["2002-12-09",8.2048,8.2048,8.0026,8.1059,197955.0],["2002-12-10",8.1317,8.2048,7.9854,8.2048,193764.0],["2002-12-11",8.2393,8.3038,8.1059,8.2952,117069.0],["2002-12-12",8.2608,8.5189,8.2479,8.5103,178397.0],["2002-12-13",8.4759,8.4759,8.1747,8.1962,202984.0],["2002-12-16",8.1532,8.4329,8.1532,8.4243,351625.0],["2002-12-17",8.4243,8.463,8.3339,8.3339,69710.0],["2002-12-18",8.3253,8.3468,8.1489,8.2048,151435.0],["2002-12-19",8.2393,8.3253,8.1876,8.3253,274930.0],["2002-12-20",8.3253,8.3683,8.2565,8.3253,384035.0],["2002-12-23",8.1532,8.2909,8.1532,8.2651,194043.0],["2002-12-24",8.222,8.2608,8.136,8.1575,127965.0],["2002-12-26",8.1747,8.3425,8.1274,8.2866,436563.0],["2002-12-27",8.2436,8.2694,8.1876,8.2393,306921.0],["2002-12-30",8.2393,8.2823,8.0844,8.1747,187897.0],["2002-12-31",8.2177,8.3898,8.1747,8.2177,364896.0],["2003-01-02",8.2608,8.4673,8.222,8.4673,170434.0],["2003-01-03",8.4759,8.5835,8.4114,8.4759,187058.0],["2003-01-06",8.4286,8.6566,8.4286,8.648,348971.0],["2003-01-07",8.691,8.734,8.605,8.734,517449.0],["2003-01-08",8.7297,8.7297,8.4157,8.4888,261379.0],["2003-01-09",8.5619,8.6179,8.4931,8.5232,188595.0],["2003-01-10",8.5275,8.7125,8.5189,8.6738,207035.0],["2003-01-13",8.7125,8.8029,8.5792,8.6824,126708.0],["2003-01-14",8.5749,8.7642,8.4759,8.7125,330530.0],["2003-01-15",8.648,8.6523,8.4114,8.4759,357073.0],["2003-01-16",8.4974,8.6867,8.4974,8.6609,163030.0],["2003-01-17",8.5964,8.6093,8.4974,8.5318,185382.0],["2003-01-21",8.5964,8.5964,8.0844,8.2134,260541.0],["2003-01-22",8.0887,8.3683,7.9811,8.0543,567741.0],["2003-01-23",8.1618,8.2479,7.9596,8.2177,305105.0],["2003-01-24",8.2177,8.2608,7.8735,7.8864,329692.0],["2003-01-27",7.852,7.8951,7.723,7.809,246710.0],["2003-01-28",7.809,7.809,7.3572,7.3572,658406.0],["2003-01-29",7.3615,7.5939,6.8625,7.4433,818921.0],["2003-01-30",7.5078,7.5509,7.4003,7.5207,234975.0],["2003-01-31",7.3142,7.4691,7.2239,7.4476,397726.0],["2003-02-03",7.4433,7.5423,7.3142,7.4605,279260.0],["2003-02-04",7.4218,7.4433,7.1851,7.2712,346037.0],["2003-02-05",7.254,7.3357,7.013,7.254,434746.0],["2003-02-06",7.1851,7.2282,6.927,7.0346,389484.0],["2003-02-07",7.0346,7.0346,6.7334,6.7334,451650.0],["2003-02-10",6.7979,6.8625,6.6904,6.7377,793356.0],["2003-02-11",6.7377,6.7764,6.6,6.643,776872.0],["2003-02-12",6.4651,6.7038,6.4651,6.6387,6137021.0],["2003-02-13",6.5736,6.617,6.4565,6.5085,1611579.0],["2003-02-14",6.5389,6.6691,6.5042,6.6691,604482.0],["2003-02-18",6.6734,6.9164,6.5866,6.7862,717220.0],["2003-02-19",6.7472,6.873,6.643,6.7255,2233803.0],["2003-02-20",6.7255,6.7862,6.604,6.6387,442290.0],["2003-02-21",6.604,6.7211,6.5736,6.6908,384035.0],["2003-02-24",6.8556,6.9424,6.7255,6.899,1184656.0],["2003-02-25",6.834,6.9294,6.7819,6.8123,939063.0],["2003-02-26",6.7689,6.873,6.7472,6.7472,640944.0],["2003-02-27",6.8123,6.9207,6.8036,6.9207,528625.0],["2003-02-28",6.9424,6.9858,6.8123,6.9554,463804.0],["2003-03-03",7.0075,7.0509,6.9034,7.0509,640664.0],["2003-03-04",6.9424,7.155,6.8773,6.899,829399.0],["2003-03-05",6.86,6.9337,6.7472,6.7992,462826.0],["2003-03-06",6.7472,6.8557,6.7168,6.8166,442151.0],["2003-03-07",6.7992,6.8687,6.7168,6.7255,536169.0],["2003-03-10",6.6387,6.8036,6.5519,6.5866,567182.0],["2003-03-11",6.5953,6.6777,6.4868,6.4955,478333.0],["2003-03-12",6.5042,6.5953,6.4565,6.5736,1005421.0],["2003-03-13",6.604,7.0509,6.604,6.9641,749351.0],["2003-03-14",7.0292,7.0726,6.8383,6.8773,1119276.0],["2003-03-17",6.8556,7.0856,6.7732,7.0205,630326.0],["2003-03-18",7.0075,7.1377,6.9294,7.1377,723925.0],["2003-03-19",7.0943,7.1117,6.9902,7.0943,349809.0],["2003-03-20",7.0249,7.0509,6.8036,6.9858,498310.0],["2003-03-21",6.9858,7.1724,6.9815,7.1377,455981.0],["2003-03-24",7.0292,7.116,6.86,7.0075,545389.0],["2003-03-25",7.0119,7.2071,6.9858,7.1203,407924.0],["2003-03-26",7.1203,7.1594,7.0162,7.0249,460870.0],["2003-03-27",6.9858,6.9988,6.8687,6.899,258445.0],["2003-03-28",6.8773,6.9121,6.7819,6.8339,322847.0],["2003-03-31",6.834,6.899,6.7255,6.7775,360007.0],["2003-04-01",6.847,7.0639,6.7645,6.9207,406667.0],["2003-04-02",7.0075,7.2505,6.9858,7.1594,271018.0],["2003-04-03",7.1594,7.2201,7.0943,7.1811,258445.0],["2003-04-04",7.1811,7.2288,7.0379,7.0552,207874.0],["2003-04-07",7.1594,7.4414,7.1594,7.3763,825208.0],["2003-04-08",7.3373,7.4848,7.2895,7.4327,1199185.0],["2003-04-09",7.4024,7.5759,7.4024,7.5065,864184.0],["2003-04-10",7.4675,7.5499,7.3763,7.4718,673494.0],["2003-04-11",7.4631,7.5542,7.4197,7.4588,869353.0],["2003-04-14",7.4848,7.6367,7.4631,7.6193,477076.0],["2003-04-15",7.5629,7.5933,7.5239,7.5542,229807.0],["2003-04-16",7.5933,7.7451,7.5933,7.7017,519405.0],["2003-04-17",7.7018,7.8016,7.6844,7.7408,811797.0],["2003-04-21",7.7148,7.8059,7.6931,7.7668,196418.0],["2003-04-22",7.7668,7.9187,7.7408,7.8753,374256.0],["2003-04-23",7.8319,7.8536,7.7755,7.7885,232461.0],["2003-04-24",7.7929,8.0272,7.6974,7.9838,517728.0],["2003-04-25",7.9404,7.9491,7.7885,7.8319,313906.0],["2003-04-28",7.8319,7.9361,7.8189,7.9187,387528.0],["2003-04-29",7.7451,7.7451,7.5195,7.6757,1051941.0],["2003-04-30",7.615,7.7712,7.5325,7.6801,718617.0],["2003-05-01",7.6931,7.7451,7.4935,7.7278,425945.0],["2003-05-02",7.6801,7.8536,7.6367,7.7625,549161.0],["2003-05-05",7.7885,7.7885,7.6106,7.667,940321.0],["2003-05-06",7.6887,7.8536,7.5933,7.6801,764718.0],["2003-05-07",7.6801,7.6801,7.5933,7.6453,655472.0],["2003-05-08",7.615,7.6454,7.4848,7.5282,436982.0],["2003-05-09",7.5933,7.6801,7.5846,7.5933,450812.0],["2003-05-12",7.5933,7.6757,7.5672,7.6757,543433.0],["2003-05-13",7.5976,7.6497,7.5716,7.5933,319075.0],["2003-05-14",7.5889,7.6239,7.4009,7.4272,648907.0],["2003-05-15",7.4315,7.5146,7.3747,7.3966,492582.0],["2003-05-16",7.3966,7.3966,7.213,7.2567,1549972.0],["2003-05-19",7.261,7.2785,7.1518,7.2042,382638.0],["2003-05-20",7.1692,7.1955,7.0468,7.1561,498589.0],["2003-05-21",7.1649,7.1649,7.0162,7.0162,380543.0],["2003-05-22",7.0425,7.2086,7.0337,7.0818,300634.0],["2003-05-23",7.1124,7.1386,7.025,7.1168,273253.0],["2003-05-27",7.1037,7.3004,7.0643,7.2348,276466.0],["2003-05-28",7.3179,7.3179,7.0337,7.06,378587.0],["2003-05-29",7.0731,7.1911,7.0468,7.1168,311252.0],["2003-05-30",7.1168,7.1692,7.0075,7.1605,859993.0],["2003-06-02",7.3878,7.5365,7.3441,7.3441,664553.0],["2003-06-03",7.4053,7.4884,7.3048,7.4228,481267.0],["2003-06-04",7.4097,7.5845,7.331,7.3441,840296.0],["2003-06-05",7.3835,7.3922,7.1474,7.2785,1318349.0],["2003-06-06",7.4753,7.4884,7.3878,7.4053,966584.0],["2003-06-09",7.414,7.414,7.261,7.3004,593585.0],["2003-06-10",7.3004,7.3878,7.2785,7.3528,571932.0],["2003-06-11",7.3878,7.5496,7.3878,7.5102,650304.0],["2003-06-12",7.4884,7.6195,7.484,7.5977,365316.0],["2003-06-13",7.5933,7.602,7.449,7.5408,482105.0],["2003-06-16",7.5452,7.7244,7.5233,7.7157,584784.0],["2003-06-17",7.8031,7.9037,7.7594,7.825,1103630.0],["2003-06-18",7.8687,7.8905,7.7419,7.755,538404.0],["2003-06-19",7.8119,7.9037,7.7638,7.8468,597637.0],["2003-06-20",7.8031,7.8468,7.6982,7.7026,439357.0],["2003-06-23",7.7769,7.7769,7.4359,7.519,518986.0],["2003-06-24",7.5321,7.5758,7.3441,7.414,598056.0],["2003-06-25",7.4971,7.4971,7.3528,7.366,305245.0],["2003-06-26",7.3441,7.4665,7.3004,7.4184,240983.0],["2003-06-27",7.4534,7.5408,7.4359,7.4884,415328.0],["2003-06-30",7.4884,7.7375,7.4796,7.6545,1086307.0],["2003-07-01",7.6589,7.6632,7.3922,7.4097,607974.0],["2003-07-02",7.519,7.5802,7.4534,7.5627,653377.0],["2003-07-03",7.519,7.519,7.3878,7.3966,226314.0],["2003-07-07",7.4053,7.5408,7.3878,7.4534,454165.0],["2003-07-08",7.4665,7.637,7.4359,7.5977,366433.0],["2003-07-09",7.5933,7.7463,7.5933,7.7288,537985.0],["2003-07-10",7.6982,7.6982,7.4796,7.5408,297561.0],["2003-07-11",7.5408,7.6501,7.5408,7.6501,252438.0],["2003-07-14",7.6501,7.7594,7.5758,7.5977,343243.0],["2003-07-15",7.672,7.7157,7.5539,7.6283,310693.0],["2003-07-16",7.6283,7.6895,7.4315,7.4359,458915.0],["2003-07-17",7.4796,7.6414,7.4359,7.6283,462407.0],["2003-07-18",7.6895,7.6895,7.6064,7.6501,318376.0],["2003-07-21",7.7069,7.7157,7.4971,7.5015,453047.0],["2003-07-22",7.4927,7.5321,7.3223,7.3747,832752.0],["2003-07-23",7.3791,7.637,7.3747,7.6064,718896.0],["2003-07-24",7.6064,7.6064,6.6665,6.7321,5373002.0],["2003-07-25",6.7365,7.0818,6.7365,6.99,1161745.0],["2003-07-28",7.0818,7.0818,6.6359,6.684,1010031.0],["2003-07-29",6.754,6.7671,6.5704,6.7452,979716.0],["2003-07-30",6.8501,6.8501,6.566,6.6578,969378.0],["2003-07-31",6.6796,6.7146,6.6097,6.6884,887933.0],["2003-08-01",6.6884,6.754,6.6228,6.6228,642201.0],["2003-08-04",6.601,6.6228,6.4567,6.4873,912800.0],["2003-08-05",6.5004,6.5091,6.3605,6.4917,980834.0],["2003-08-06",6.5135,6.5135,6.3649,6.496,1210501.0],["2003-08-07",6.5529,6.649,6.5135,6.5922,892823.0],["2003-08-08",6.601,6.7146,6.5704,6.6228,535330.0],["2003-08-11",6.6228,6.6971,6.5835,6.6053,319773.0],["2003-08-12",6.6097,6.6665,6.5966,6.6534,469252.0],["2003-08-13",6.6578,6.6884,6.6316,6.6796,936549.0],["2003-08-14",6.7237,7.0059,6.7061,7.0059,1134504.0],["2003-08-15",7.0059,7.3498,7.0059,7.0941,432930.0],["2003-08-18",7.0941,7.2528,7.0456,7.1161,687883.0],["2003-08-19",7.1867,7.2264,7.0368,7.1514,739991.0],["2003-08-20",7.1646,7.2043,7.0103,7.05,1932610.0],["2003-08-21",7.0544,7.2749,7.0544,7.2616,1056551.0],["2003-08-22",7.2969,7.3542,7.2704,7.2925,926910.0],["2003-08-25",7.2925,7.3366,7.1426,7.1999,862368.0],["2003-08-26",7.2087,7.3322,7.1646,7.3189,676567.0],["2003-08-27",7.2969,7.3013,7.1294,7.1514,665810.0],["2003-08-28",7.2264,7.2616,6.9706,7.1205,1104049.0],["2003-08-29",7.1646,7.4821,7.0985,7.363,1432763.0],["2003-09-02",7.4071,8.0023,7.4071,7.8789,2161159.0],["2003-09-03",7.9583,8.4873,7.9583,8.236,2608478.0],["2003-09-04",8.2007,8.2889,8.0464,8.0685,1421028.0],["2003-09-05",8.0685,8.1258,7.9362,7.9406,1303401.0],["2003-09-08",7.9362,8.042,7.9362,7.9935,650024.0],["2003-09-09",7.9935,8.1743,7.9803,8.1522,1199325.0],["2003-09-10",8.1126,8.1655,7.729,7.8128,1134085.0],["2003-09-11",7.8128,8.0464,7.7378,7.9362,1563103.0],["2003-09-12",7.9362,7.9891,7.8657,7.9362,277584.0],["2003-09-15",7.9406,8.0464,7.8039,7.923,400939.0],["2003-09-16",7.923,7.9803,7.8789,7.9803,332765.0],["2003-09-17",7.9979,7.9979,7.7819,7.8921,1298372.0],["2003-09-18",7.8921,7.945,7.848,7.9406,647649.0],["2003-09-19",7.4953,7.6717,7.3939,7.438,2791485.0],["2003-09-22",7.1867,7.1911,6.7899,7.0544,3861448.0],["2003-09-23",7.0544,7.0544,6.9354,7.0544,684251.0],["2003-09-24",7.05,7.05,6.7987,6.8075,759270.0],["2003-09-25",6.8075,6.856,6.6576,6.7237,920623.0],["2003-09-26",6.7061,6.7193,6.5077,6.5562,1158812.0],["2003-09-29",6.6047,6.856,6.6047,6.7237,1210361.0],["2003-09-30",6.737,6.856,6.64,6.7193,876198.0],["2003-10-01",6.7546,6.9177,6.7502,6.8913,607555.0],["2003-10-02",6.8957,6.9927,6.878,6.9133,252019.0],["2003-10-03",6.9662,7.0368,6.9001,6.9795,578637.0],["2003-10-06",6.9442,6.9486,6.7899,6.9001,789305.0],["2003-10-07",6.9045,7.072,6.8472,7.0632,553911.0],["2003-10-08",7.0632,7.0765,7.0103,7.0191,359867.0],["2003-10-09",7.05,7.0985,7.0191,7.0544,175882.0],["2003-10-10",7.0588,7.0985,7.0279,7.0368,162192.0],["2003-10-13",7.0544,7.0941,7.0544,7.072,179095.0],["2003-10-14",7.0324,7.1426,7.0324,7.1382,360705.0],["2003-10-15",7.1426,7.1867,7.028,7.0324,745160.0],["2003-10-16",7.0324,7.1249,6.9221,7.1161,2323211.0],["2003-10-17",7.0676,7.0853,6.9883,7.0103,1000112.0],["2003-10-20",7.0588,7.0985,6.9795,7.0103,730910.0],["2003-10-21",7.0103,7.0103,6.8957,6.9133,996899.0],["2003-10-22",6.9133,6.9442,6.8119,6.8119,789165.0],["2003-10-23",6.856,7.0412,6.8207,6.9839,1002208.0],["2003-10-24",6.9045,7.0456,6.8957,6.9618,626415.0],["2003-10-27",6.9883,7.0588,6.9486,7.0059,479311.0],["2003-10-28",7.0544,7.1205,6.9927,7.1161,780783.0],["2003-10-29",7.1426,7.1602,7.0765,7.1602,543293.0],["2003-10-30",7.2043,7.4953,7.1823,7.4027,986701.0],["2003-10-31",7.4071,7.4733,7.3322,7.3983,792518.0],["2003-11-03",7.3983,7.6055,7.3983,7.4953,856640.0],["2003-11-04",7.4953,7.535,7.3807,7.4909,505993.0],["2003-11-05",7.4909,7.4909,7.2925,7.4424,433629.0],["2003-11-06",7.4777,7.5129,7.4248,7.4953,296583.0],["2003-11-07",7.4909,7.5394,7.4733,7.4909,318795.0],["2003-11-10",7.4292,7.438,7.2749,7.3189,340728.0],["2003-11-11",7.2749,7.2749,7.1073,7.1426,522478.0],["2003-11-12",7.1867,7.4248,7.1867,7.4248,558800.0],["2003-11-13",7.4248,7.4556,7.2925,7.3983,399961.0],["2003-11-14",7.3542,7.4203,7.2969,7.3586,295466.0],["2003-11-17",7.3586,7.3851,7.2572,7.3189,448716.0],["2003-11-18",7.2925,7.4424,7.2925,7.3895,459892.0],["2003-11-19",7.465,7.4695,7.4206,7.4517,495656.0],["2003-11-20",7.3762,7.4561,7.2651,7.3628,716801.0],["2003-11-21",7.3628,7.4073,7.3139,7.385,334302.0],["2003-11-24",7.425,7.4606,7.3317,7.4606,562572.0],["2003-11-25",7.4606,7.6517,7.3939,7.6072,563690.0],["2003-11-26",7.6205,7.6383,7.4606,7.5539,360147.0],["2003-11-28",7.5095,7.6294,7.5095,7.6117,138303.0],["2003-12-01",7.6561,7.6961,7.5983,7.6739,298120.0],["2003-12-02",7.6739,7.8649,7.6517,7.7539,871588.0],["2003-12-03",7.8205,7.8205,7.6428,7.6428,343522.0],["2003-12-04",7.5983,7.6605,7.545,7.5717,388645.0],["2003-12-05",7.5983,7.8027,7.5894,7.745,266408.0],["2003-12-08",7.7094,8.0471,7.7094,8.0027,691655.0],["2003-12-09",8.1049,8.3004,8.0827,8.2115,1050684.0],["2003-12-10",8.1804,8.1849,7.9894,8.1227,818223.0],["2003-12-11",8.0871,8.2071,7.9849,8.1982,638289.0],["2003-12-12",8.1582,8.3848,8.1582,8.256,1091057.0],["2003-12-15",8.3315,8.4248,8.1849,8.2026,513956.0],["2003-12-16",8.176,8.2693,8.1227,8.2649,287084.0],["2003-12-17",8.1982,8.2737,8.1138,8.2426,470929.0],["2003-12-18",8.2204,8.5492,8.1938,8.5315,533375.0],["2003-12-19",8.5537,8.6292,8.4426,8.5403,659943.0],["2003-12-22",8.5403,8.6292,8.5004,8.5937,712470.0],["2003-12-23",8.6203,8.6425,8.5537,8.6203,477774.0],["2003-12-24",8.5759,8.6292,8.5315,8.6114,254953.0],["2003-12-26",8.6114,8.727,8.6114,8.7225,169316.0],["2003-12-29",8.7136,8.7714,8.6825,8.767,234975.0],["2003-12-30",8.7625,8.9358,8.7581,8.9358,690817.0],["2003-12-31",8.9358,9.0291,8.9136,8.9136,625158.0],["2004-01-02",8.9758,9.0202,8.8381,8.8736,889330.0],["2004-01-05",8.9314,9.3091,8.9136,9.3091,2012099.0],["2004-01-06",9.2646,9.2646,9.0825,9.1091,1264145.0],["2004-01-07",9.0647,9.1313,8.9847,9.1313,620827.0],["2004-01-08",9.1091,9.2335,8.998,9.2202,676707.0],["2004-01-09",9.1313,9.1535,9.0069,9.0202,311671.0],["2004-01-12",9.0647,9.1091,8.9314,9.0202,386131.0],["2004-01-13",8.9758,8.9758,8.7625,8.8425,807047.0],["2004-01-14",8.8647,8.9491,8.7981,8.9225,615099.0],["2004-01-15",8.8869,8.9714,8.8869,8.8914,481965.0],["2004-01-16",8.8869,8.9758,8.8692,8.8869,436004.0],["2004-01-20",8.6648,8.7092,8.3271,8.6603,1506944.0],["2004-01-21",8.5981,8.7181,8.5759,8.6914,1025119.0],["2004-01-22",8.6914,10.4599,8.6914,10.0245,3996258.0],["2004-01-23",10.3044,10.9754,10.2066,10.3222,3385630.0],["2004-01-26",10.2111,10.2644,9.6423,9.7801,1487526.0],["2004-01-27",9.789,10.1044,9.6912,9.9,903859.0],["2004-01-28",9.8956,9.9667,9.5535,9.589,541058.0],["2004-01-29",9.5757,9.5757,9.2646,9.5046,679920.0],["2004-01-30",9.5001,9.9934,9.3313,9.7978,1294181.0],["2004-02-02",9.9312,9.9756,9.7756,9.8956,792378.0],["2004-02-03",9.8334,9.8423,9.4646,9.7268,726580.0],["2004-02-04",9.6423,9.6423,9.3757,9.4468,499707.0],["2004-02-05",9.509,9.6068,9.3935,9.4824,536029.0],["2004-02-06",9.4824,9.6601,9.3979,9.6557,395211.0],["2004-02-09",9.7312,9.7534,9.5312,9.6334,341986.0],["2004-02-10",9.6334,9.6645,9.3979,9.5979,475958.0],["2004-02-11",9.5979,9.7534,9.5979,9.7134,585203.0],["2004-02-12",10.0867,10.6155,10.0645,10.0689,1367104.0],["2004-02-13",10.0733,10.0778,9.8201,9.8334,562153.0],["2004-02-17",9.8423,10.0422,9.8423,9.9756,693052.0],["2004-02-18",10.0873,10.1231,9.9041,9.913,488531.0],["2004-02-19",9.913,10.0784,9.703,9.7208,344361.0],["2004-02-20",9.6538,9.7879,9.5599,9.7164,455562.0],["2004-02-23",9.7208,9.7208,9.5868,9.6404,334442.0],["2004-02-24",9.6717,9.7879,9.618,9.6985,467576.0],["2004-02-25",9.6895,9.7789,9.6359,9.7342,562432.0],["2004-02-26",9.8013,9.9443,9.77,9.8192,386410.0],["2004-02-27",9.8192,9.8862,9.7655,9.8236,482524.0],["2004-03-01",9.8326,10.1007,9.7968,10.0829,315303.0],["2004-03-02",10.2795,10.3644,10.0337,10.065,823392.0],["2004-03-03",10.065,10.1722,9.9443,10.0605,354279.0],["2004-03-04",10.056,10.0784,9.989,10.0516,270878.0],["2004-03-05",10.056,10.1186,9.9488,10.0426,356514.0],["2004-03-08",9.9756,10.1231,9.8996,9.9667,311391.0],["2004-03-09",10.0024,10.0024,9.846,9.9667,262915.0],["2004-03-10",10.0069,10.0069,9.5868,9.6627,278841.0],["2004-03-11",9.5868,9.6404,9.4527,9.4929,408623.0],["2004-03-12",9.4929,9.627,9.4616,9.627,269062.0],["2004-03-15",9.627,9.6985,9.4214,9.4259,224498.0],["2004-03-16",9.4259,9.475,9.265,9.3856,521500.0],["2004-03-17",9.4124,9.551,9.4124,9.4974,364058.0],["2004-03-18",9.5108,9.5197,9.3678,9.3722,335280.0],["2004-03-19",9.4303,9.6449,9.3678,9.4125,306642.0],["2004-03-22",9.3633,9.3856,9.0236,9.037,550697.0],["2004-03-23",9.037,9.1845,9.0057,9.0862,306083.0],["2004-03-24",9.0638,9.1398,8.8806,8.9476,520243.0],["2004-03-25",9.0281,9.2069,8.9879,9.1398,243078.0],["2004-03-26",9.18,9.2515,9.0728,9.1622,289179.0],["2004-03-29",9.3499,9.6091,9.3499,9.5555,540639.0],["2004-03-30",9.5555,9.8951,9.5555,9.8862,504596.0],["2004-03-31",10.4806,11.0348,10.2482,10.3823,2320277.0],["2004-04-01",10.4359,10.5655,10.3465,10.4762,714705.0],["2004-04-02",10.5566,10.7041,10.5074,10.7041,614959.0],["2004-04-05",10.7264,10.8248,10.5968,10.8114,400520.0],["2004-04-06",10.7711,10.9365,10.6862,10.8426,337236.0],["2004-04-07",10.8158,10.8918,10.6549,10.7935,409321.0],["2004-04-08",10.7935,10.9365,10.7041,10.7398,343662.0],["2004-04-12",10.7533,10.9142,10.7398,10.9007,364757.0],["2004-04-13",10.8695,10.9231,10.6013,10.6236,310972.0],["2004-04-14",10.5253,10.6594,10.4136,10.5521,314884.0],["2004-04-15",10.57,10.7041,10.57,10.6415,351066.0],["2004-04-16",10.6415,10.8292,10.5745,10.7443,374536.0],["2004-04-19",10.7711,10.7935,10.6326,10.789,443967.0],["2004-04-20",10.8829,10.9141,10.5789,10.637,264732.0],["2004-04-21",10.6817,10.6817,10.5387,10.6147,251600.0],["2004-04-22",10.6817,10.7398,10.4002,10.7398,542455.0],["2004-04-23",10.7398,10.7398,10.4583,10.5477,234836.0],["2004-04-26",10.4806,10.5968,10.4449,10.494,372859.0],["2004-04-27",10.4762,10.5119,10.2572,10.3063,363360.0],["2004-04-28",10.3242,10.3242,9.9845,10.132,790981.0],["2004-04-29",10.0471,10.0471,9.8102,9.9443,720154.0],["2004-04-30",9.9488,10.0113,9.7208,9.8594,325082.0],["2004-05-03",9.8326,10.1275,9.6627,10.1007,380822.0],["2004-05-04",10.0694,10.3823,9.9309,10.36,472465.0],["2004-05-05",10.36,10.4136,10.284,10.2974,492443.0],["2004-05-06",10.2125,10.2125,9.6761,9.8639,595122.0],["2004-05-07",9.7879,9.9577,9.6761,9.8192,805371.0],["2004-05-10",9.7655,9.7789,9.3409,9.4929,379006.0],["2004-05-11",9.4974,9.6717,9.408,9.6225,388226.0],["2004-05-12",9.5421,9.5644,9.3007,9.5465,561315.0],["2004-05-13",9.4482,9.6404,9.3901,9.5823,360566.0],["2004-05-14",9.5823,9.6985,9.475,9.6091,423431.0],["2004-05-17",9.6046,9.6046,9.3812,9.3856,353441.0],["2004-05-18",9.3856,9.4482,9.3052,9.4348,370345.0],["2004-05-19",9.5247,9.7811,9.5022,9.5787,451231.0],["2004-05-20",9.5562,9.7091,9.5112,9.6551,407226.0],["2004-05-21",9.7361,9.7496,9.5742,9.7271,517589.0],["2004-05-24",9.826,10.0419,9.7946,10.0419,376212.0],["2004-05-25",10.0419,10.2578,9.9115,10.2578,430416.0],["2004-05-26",10.2667,10.3342,9.9924,10.0734,428041.0],["2004-05-27",10.0824,10.3162,10.0824,10.2083,379705.0],["2004-05-28",10.2398,10.3117,10.1408,10.2488,300215.0],["2004-06-01",10.2533,10.4331,10.2308,10.3837,277025.0],["2004-06-02",10.3792,10.5231,10.2218,10.4871,272834.0],["2004-06-03",10.4331,10.4826,10.3432,10.3432,311950.0],["2004-06-04",10.4196,10.4556,10.3072,10.3702,209829.0],["2004-06-07",10.4331,10.6625,10.4331,10.6355,604063.0],["2004-06-08",10.5815,10.7569,10.5501,10.7164,258026.0],["2004-06-09",10.6355,10.703,10.4826,10.4961,205499.0],["2004-06-10",10.4511,10.604,10.4241,10.4736,572630.0],["2004-06-14",10.3432,10.4017,10.2083,10.3207,488810.0],["2004-06-15",10.3342,10.658,10.3297,10.64,437680.0],["2004-06-16",10.649,10.649,10.4556,10.5905,398424.0],["2004-06-17",10.5231,10.667,10.4781,10.658,325780.0],["2004-06-18",10.6535,10.9323,10.6355,10.8828,480568.0],["2004-06-21",10.8289,11.0043,10.8109,10.9683,409461.0],["2004-06-22",10.9278,11.1347,10.9053,11.1032,670281.0],["2004-06-23",11.1437,11.2786,11.0627,11.2741,510743.0],["2004-06-24",11.2066,11.2651,11.1122,11.2066,380403.0],["2004-06-25",11.1976,11.3325,11.1077,11.3325,982650.0],["2004-06-28",11.3505,11.6249,11.1797,11.5124,677824.0],["2004-06-29",11.5124,11.7553,11.4809,11.7463,964768.0],["2004-06-30",11.7013,11.9127,11.6698,11.9127,785813.0],["2004-07-01",11.9127,11.9127,11.409,11.5124,766534.0],["2004-07-02",11.4675,11.5349,11.2606,11.5349,331089.0],["2004-07-06",11.4225,11.6473,11.4225,11.5034,334721.0],["2004-07-07",11.4809,11.5799,11.2246,11.4225,493979.0],["2004-07-08",11.3775,11.3775,11.1302,11.1482,292811.0],["2004-07-09",11.1077,11.2066,11.0178,11.1437,753961.0],["2004-07-12",11.1437,11.1976,11.0402,11.1302,374675.0],["2004-07-13",11.1976,11.3191,11.1257,11.1302,419379.0],["2004-07-14",11.1302,11.1976,11.0627,11.1077,485737.0],["2004-07-15",11.1077,11.3775,11.0807,11.1976,616217.0],["2004-07-16",11.2651,11.2876,11.0582,11.1302,408064.0],["2004-07-19",11.1302,11.1886,11.0088,11.0537,418122.0],["2004-07-20",11.0312,11.1302,11.0312,11.1302,342265.0],["2004-07-21",11.1302,11.1392,11.0088,11.0223,602526.0],["2004-07-22",11.1302,11.1527,10.6805,10.7434,1228242.0],["2004-07-23",10.7704,10.8559,10.595,10.7794,489788.0],["2004-07-26",10.8154,10.9098,10.5995,10.6175,537705.0],["2004-07-27",10.6805,10.8244,10.595,10.8064,557962.0],["2004-07-28",10.7389,10.8693,10.676,10.7659,829539.0],["2004-07-29",10.9053,11.2111,10.9053,11.1077,557543.0],["2004-07-30",11.1077,11.2201,11.1077,11.1707,797268.0],["2004-08-02",11.1662,11.1841,10.9368,11.1077,693750.0],["2004-08-03",11.1167,11.1482,10.8783,10.8783,461848.0],["2004-08-04",10.8783,10.9053,10.7479,10.8244,477634.0],["2004-08-05",10.8604,10.8828,10.5321,10.5546,490487.0],["2004-08-06",10.5501,10.5501,10.1183,10.3252,1027494.0],["2004-08-09",10.3252,10.4331,10.2757,10.3072,598195.0],["2004-08-10",10.3432,10.5321,10.3162,10.4781,502780.0],["2004-08-11",10.4781,10.703,10.3927,10.613,637870.0],["2004-08-12",10.613,10.613,10.1813,10.3297,476656.0],["2004-08-13",10.3342,10.3747,10.1768,10.1903,191249.0],["2004-08-16",10.2083,10.6265,10.2083,10.6175,448297.0],["2004-08-17",10.6175,10.7614,10.6175,10.7344,410020.0],["2004-08-18",10.7344,10.8882,10.6485,10.8158,657987.0],["2004-08-19",10.8294,10.9244,10.6124,10.6937,495097.0],["2004-08-20",10.6485,10.8746,10.6485,10.8746,293929.0],["2004-08-23",10.8746,10.9153,10.748,10.8158,250622.0],["2004-08-24",10.8158,10.8927,10.7977,10.861,156604.0],["2004-08-25",10.861,10.861,10.6983,10.7616,202705.0],["2004-08-26",10.8023,10.8023,10.7118,10.7616,387668.0],["2004-08-27",10.6892,10.7616,10.6078,10.739,445224.0],["2004-08-30",10.7616,10.843,10.6169,10.6937,198653.0],["2004-08-31",10.635,10.644,10.4451,10.5129,299377.0],["2004-09-01",10.4451,10.54,10.4044,10.4586,582409.0],["2004-09-02",10.4677,10.5264,10.427,10.4903,662597.0],["2004-09-03",10.4993,10.7525,10.4993,10.6711,353720.0],["2004-09-07",10.7073,10.8023,10.7073,10.8023,200050.0],["2004-09-08",10.7616,10.8204,10.7344,10.7842,294208.0],["2004-09-09",10.739,10.843,10.7073,10.7842,297701.0],["2004-09-10",10.8158,10.8158,10.5852,10.7344,264871.0],["2004-09-13",10.7616,10.9153,10.7344,10.852,332346.0],["2004-09-14",10.8384,11.1369,10.7751,10.8475,312369.0],["2004-09-15",10.8746,10.8746,10.7616,10.7932,296024.0],["2004-09-16",10.7932,10.947,10.7932,10.947,485318.0],["2004-09-17",10.9244,11.0962,10.9017,11.0962,608813.0],["2004-09-20",11.1459,11.2092,11.0555,11.1143,484759.0],["2004-09-21",11.1233,11.1776,11.0464,11.1007,334861.0],["2004-09-22",11.1188,11.1595,11.0057,11.0329,363779.0],["2004-09-23",11.0329,11.0329,10.8384,10.861,266268.0],["2004-09-24",10.8746,10.9017,10.6937,10.8837,438379.0],["2004-09-27",10.8475,10.8475,10.635,10.6847,306502.0],["2004-09-28",10.7209,10.8204,10.4586,10.7706,518147.0],["2004-09-29",10.7887,11.0329,10.7842,11.0057,453327.0],["2004-09-30",11.0103,11.1459,10.9515,11.1323,261239.0],["2004-10-01",11.1911,11.5303,10.6304,11.5257,932917.0],["2004-10-04",11.6433,11.9101,11.5664,11.6885,740270.0],["2004-10-05",11.6885,11.6885,11.5031,11.5664,469811.0],["2004-10-06",11.4941,11.6659,11.4579,11.5936,392976.0],["2004-10-07",11.6116,11.6207,11.4534,11.485,332626.0],["2004-10-08",11.3856,11.485,11.277,11.3901,417982.0],["2004-10-11",11.4941,11.5438,11.3132,11.4805,315163.0],["2004-10-12",11.4263,11.4308,11.2816,11.3856,315443.0],["2004-10-13",11.4172,11.476,11.0917,11.1323,583946.0],["2004-10-14",11.1369,11.155,10.8972,10.947,314604.0],["2004-10-15",11.0057,11.0781,10.8701,10.9967,275768.0],["2004-10-18",10.965,11.0012,10.8746,10.9244,183007.0],["2004-10-19",10.965,11.0238,10.6485,10.7525,549440.0],["2004-10-20",10.739,10.8475,10.6576,10.6576,421615.0],["2004-10-21",10.6621,10.861,10.3184,10.6711,664832.0],["2004-10-22",10.5129,10.8339,10.4451,10.5264,380403.0],["2004-10-25",10.5807,10.8882,10.3908,10.3908,830796.0],["2004-10-26",10.5264,11.0103,10.4496,10.9198,709536.0],["2004-10-27",10.852,11.0555,10.7254,11.0419,486994.0],["2004-10-28",11.0419,11.0419,10.6531,10.8204,493560.0],["2004-10-29",10.7616,10.9877,10.7073,10.852,324383.0],["2004-11-01",10.852,10.852,10.7028,10.7118,424688.0],["2004-11-02",10.7842,11.1911,10.7571,11.0736,659524.0],["2004-11-03",11.0736,11.2951,11.0555,11.1233,354279.0],["2004-11-04",11.0419,11.3042,10.9922,11.2816,455282.0],["2004-11-05",11.2951,11.372,11.1821,11.3042,351625.0],["2004-11-08",11.2816,11.3268,11.1414,11.1685,337515.0],["2004-11-09",11.2137,11.3449,11.1459,11.2906,221844.0],["2004-11-10",11.2363,11.2906,11.1595,11.1911,235255.0],["2004-11-11",11.1776,11.2997,11.1776,11.277,222263.0],["2004-11-12",11.259,11.3584,10.8023,11.2499,945629.0],["2004-11-15",11.2183,11.2997,10.9967,11.0374,753402.0],["2004-11-16",11.0871,11.1957,10.852,11.0103,708279.0],["2004-11-17",11.1148,11.2194,11.0966,11.1512,364896.0],["2004-11-18",11.1057,11.2057,11.0603,11.133,337236.0],["2004-11-19",11.133,11.1648,10.9284,10.9648,351066.0],["2004-11-22",10.9648,11.0466,10.9193,10.9966,275349.0],["2004-11-23",11.0694,11.1103,10.8648,11.0057,487553.0],["2004-11-24",11.0103,11.1648,10.9102,11.1148,305524.0],["2004-11-26",11.183,11.3239,11.1512,11.2285,208991.0],["2004-11-29",11.3285,11.3421,11.1603,11.2467,727418.0],["2004-11-30",11.3285,11.8194,11.3285,11.8194,2149424.0],["2004-12-01",11.874,11.9785,11.6922,11.9558,1286777.0],["2004-12-02",12.024,12.1604,11.8876,11.9558,764019.0],["2004-12-03",11.8967,11.9922,11.7649,11.9331,700596.0],["2004-12-06",11.8876,11.9104,11.7058,11.8058,408762.0],["2004-12-07",11.9104,11.9331,11.6831,11.8103,603364.0],["2004-12-08",11.8194,11.9785,11.7058,11.9195,812495.0],["2004-12-09",11.9195,12.0058,11.7922,11.9922,391160.0],["2004-12-10",11.8876,11.9604,11.7422,11.8513,469671.0],["2004-12-13",11.8649,12.2331,11.7694,12.2104,722808.0],["2004-12-14",12.1377,12.174,11.9285,12.1013,712470.0],["2004-12-15",12.1058,12.3422,12.1058,12.3377,676986.0],["2004-12-16",12.4059,12.5013,12.1558,12.274,388785.0],["2004-12-17",12.274,12.3059,12.0286,12.2059,446900.0],["2004-12-20",12.2513,12.2513,12.0286,12.0513,281496.0],["2004-12-21",12.274,12.3877,12.0967,12.2286,281635.0],["2004-12-22",12.274,12.4331,12.2377,12.324,467576.0],["2004-12-23",12.2468,12.2968,11.9104,12.0104,615239.0],["2004-12-27",12.0104,12.1558,11.8422,12.0013,529603.0],["2004-12-28",12.0013,12.074,11.7194,11.9604,388925.0],["2004-12-29",11.8876,12.0058,11.5921,11.9558,568998.0],["2004-12-30",11.8876,12.0695,11.7285,11.8194,349809.0],["2004-12-31",11.8149,11.9558,11.7831,11.8285,241681.0],["2005-01-03",11.6603,11.7785,11.3058,11.3512,725881.0],["2005-01-04",11.3876,11.433,11.0512,11.1694,420078.0],["2005-01-05",11.1012,11.2512,10.7148,10.7421,987958.0],["2005-01-06",10.7648,11.1376,10.7648,11.0875,867537.0],["2005-01-07",11.0466,11.1194,10.8421,10.8784,608394.0],["2005-01-10",10.7966,10.9375,10.7421,10.833,440614.0],["2005-01-11",10.8921,10.8921,10.5739,10.7193,557403.0],["2005-01-12",10.6921,10.7284,10.4966,10.6102,572491.0],["2005-01-13",11.5921,11.8649,11.3421,11.5921,2484984.0],["2005-01-14",11.5967,12.274,11.5967,12.2695,1663967.0],["2005-01-18",12.2695,12.2695,11.6831,11.8331,1102093.0],["2005-01-19",11.774,11.8967,11.6376,11.7058,682435.0],["2005-01-20",11.7012,11.724,11.5058,11.5512,348552.0],["2005-01-21",11.524,11.7012,11.4194,11.4649,344640.0],["2005-01-24",11.4421,11.5194,11.2876,11.3285,342964.0],["2005-01-25",11.3649,11.5967,11.3239,11.3876,384454.0],["2005-01-26",11.5012,11.5285,11.333,11.4785,310972.0],["2005-01-27",11.433,11.6012,11.4103,11.5103,437960.0],["2005-01-28",11.5012,11.5467,11.3694,11.4603,494538.0],["2005-01-31",11.5694,11.7103,11.433,11.7103,355537.0],["2005-02-01",12.2286,12.3877,11.9331,12.274,1788439.0],["2005-02-02",12.2286,12.4786,12.1377,12.4331,1405382.0],["2005-02-03",12.3286,12.4286,12.1558,12.4195,1132548.0],["2005-02-04",12.3195,12.6468,12.315,12.6377,1277696.0],["2005-02-07",12.5877,12.765,12.5513,12.6786,1202258.0],["2005-02-08",12.6604,12.7968,12.6377,12.7423,976922.0],["2005-02-09",12.7332,12.7332,12.5377,12.5786,992429.0],["2005-02-10",12.5468,12.5604,12.3604,12.5013,827862.0],["2005-02-11",12.5332,12.5923,12.3877,12.5468,640664.0],["2005-02-14",12.5695,12.6832,12.5286,12.6604,489788.0],["2005-02-15",12.5695,12.615,12.4331,12.5695,603783.0],["2005-02-16",12.5375,12.9352,12.4918,12.8118,581990.0],["2005-02-17",12.9123,12.9123,12.6838,12.7569,491604.0],["2005-02-18",12.8072,12.894,12.6929,12.8163,393256.0],["2005-02-22",12.7889,12.8666,12.501,12.5055,234417.0],["2005-02-23",12.5695,12.8438,12.5604,12.6381,500405.0],["2005-02-24",12.6427,12.7524,12.565,12.6107,479450.0],["2005-02-25",12.6609,13.1271,12.6609,13.118,629069.0],["2005-02-28",13.0403,13.1454,12.8895,12.9352,747674.0],["2005-03-01",12.9123,13.0449,12.8986,13.0449,358610.0],["2005-03-02",12.9809,13.2094,12.8529,13.0266,530301.0],["2005-03-03",13.0723,13.1134,12.9352,13.0586,188455.0],["2005-03-04",13.118,13.4837,13.118,13.374,473304.0],["2005-03-07",13.3923,13.4334,13.1774,13.2094,528206.0],["2005-03-08",13.1866,13.1866,12.7569,12.8986,815289.0],["2005-03-09",12.894,12.9672,12.7341,12.7615,287363.0],["2005-03-10",12.7981,12.958,12.6289,12.6701,623062.0],["2005-03-11",12.7981,13.1591,12.4324,12.6335,1237463.0],["2005-03-14",12.6381,12.7661,12.5512,12.5832,608533.0],["2005-03-15",12.6975,12.7935,12.5787,12.5878,490207.0],["2005-03-16",12.5695,12.5695,12.2816,12.3913,861530.0],["2005-03-17",12.3227,12.5238,12.3227,12.5192,513398.0],["2005-03-18",12.5238,12.6564,12.3501,12.5101,488671.0],["2005-03-21",12.5558,12.5695,12.3638,12.373,596659.0],["2005-03-22",12.4553,12.6655,12.3684,12.3913,384594.0],["2005-03-23",12.3867,12.4233,12.2267,12.2267,412394.0],["2005-03-24",12.2267,12.3136,12.1216,12.1536,366852.0],["2005-03-28",12.1627,12.1856,11.7011,11.8154,1324775.0],["2005-03-29",11.7239,11.8154,10.3893,10.5447,3143949.0],["2005-03-30",10.5493,11.0612,10.5447,10.9698,2768575.0],["2005-03-31",12.7981,12.8209,12.0667,12.4964,4735271.0],["2005-04-01",12.341,12.6198,12.2221,12.3364,1374927.0],["2005-04-04",12.4781,12.4781,12.2907,12.3227,727139.0],["2005-04-05",12.3638,12.6152,12.3547,12.501,1166914.0],["2005-04-06",12.501,12.5741,12.4324,12.4598,905256.0],["2005-04-07",12.4827,12.6152,12.4644,12.5787,678104.0],["2005-04-08",12.6152,12.6152,12.4553,12.5055,536727.0],["2005-04-11",12.6152,12.6518,12.3227,12.4096,440754.0],["2005-04-12",12.4095,12.5924,12.341,12.5604,1056551.0],["2005-04-13",12.5695,12.5695,12.3958,12.4598,924535.0],["2005-04-14",12.4781,12.5238,11.9159,11.9753,2563914.0],["2005-04-15",11.9799,12.021,11.8428,11.9433,1704480.0],["2005-04-18",11.9296,12.3775,11.8473,12.0439,903161.0],["2005-04-19",12.2039,12.4233,12.1444,12.2267,876618.0],["2005-04-20",12.1582,12.2084,11.8885,11.8885,566064.0],["2005-04-21",12.0667,12.1444,11.9433,12.1033,907491.0],["2005-04-22",12.1033,12.1125,11.6554,11.8611,679920.0],["2005-04-25",11.9068,12.0485,11.8611,11.9022,477495.0],["2005-04-26",11.9068,12.0073,11.7285,11.7925,830097.0],["2005-04-27",11.6554,11.6554,11.1983,11.404,865861.0],["2005-04-28",11.404,11.4086,11.0886,11.2029,606577.0],["2005-04-29",11.3354,11.3948,11.1572,11.3537,503479.0],["2005-05-02",11.3537,11.5731,11.3491,11.5685,956247.0],["2005-05-03",11.4543,11.5183,11.244,11.3263,902462.0],["2005-05-04",11.3491,11.4771,11.34,11.4268,1036714.0],["2005-05-05",11.4268,11.4908,11.3263,11.372,381940.0],["2005-05-06",11.4725,11.5365,11.3583,11.4451,492582.0],["2005-05-09",11.5183,11.564,11.3811,11.5548,409042.0],["2005-05-10",11.5228,11.532,11.3811,11.4497,461010.0],["2005-05-11",11.4406,11.4588,11.2851,11.3857,600151.0],["2005-05-12",11.4131,11.4634,11.0063,11.0749,391579.0],["2005-05-13",11.0429,11.116,10.6955,10.9195,775754.0],["2005-05-16",10.9195,10.9698,10.7184,10.7412,1019391.0],["2005-05-17",10.7687,11.0475,10.7138,11.0109,1429131.0],["2005-05-18",11.0845,11.6824,11.0845,11.5812,816267.0],["2005-05-19",11.549,11.5582,11.3329,11.4064,624180.0],["2005-05-20",11.3835,11.3835,11.1397,11.2731,443128.0],["2005-05-23",10.8085,11.1305,10.8085,10.9695,1560170.0],["2005-05-24",10.9235,10.9281,10.8039,10.8223,680618.0],["2005-05-25",10.8407,10.8407,10.5602,10.6705,641922.0],["2005-05-26",10.7625,10.8407,10.6659,10.7579,746138.0],["2005-05-27",10.8453,10.9971,10.8315,10.8729,443548.0],["2005-05-31",10.9005,10.9005,10.6705,10.8085,877456.0],["2005-06-01",10.8085,11.1121,10.8085,10.9373,831355.0],["2005-06-02",10.9327,11.0063,10.9005,10.9465,1166495.0],["2005-06-03",10.9465,11.0063,10.7211,10.7349,487553.0],["2005-06-06",10.7671,10.7763,10.4866,10.5326,732866.0],["2005-06-07",10.5556,10.7625,10.5418,10.6568,729234.0],["2005-06-08",10.7395,10.7947,10.6154,10.6476,886676.0],["2005-06-09",10.7257,10.7395,10.5326,10.5786,433489.0],["2005-06-10",10.6476,10.7349,10.528,10.5832,388366.0],["2005-06-13",10.6016,10.7257,10.4958,10.574,437820.0],["2005-06-14",10.6154,10.8407,10.5786,10.7901,818921.0],["2005-06-15",10.9005,11.0339,10.8315,10.9695,481267.0],["2005-06-16",10.9281,11.1397,10.9235,11.1167,573888.0],["2005-06-17",11.3788,11.572,11.2915,11.4202,1277976.0],["2005-06-20",11.4524,11.7238,11.4202,11.6364,1010590.0],["2005-06-21",11.6824,11.7284,11.5628,11.6226,547345.0],["2005-06-22",11.7054,11.7054,11.5766,11.6088,504317.0],["2005-06-23",11.618,11.6272,11.2225,11.2915,522338.0],["2005-06-24",11.2409,11.2455,10.9695,10.9695,512839.0],["2005-06-27",10.9465,11.0155,10.7671,10.7993,696544.0],["2005-06-28",10.7993,10.9649,10.7441,10.8177,884022.0],["2005-06-29",10.7947,10.8361,10.6338,10.6659,845185.0],["2005-06-30",10.7349,10.7349,10.5464,10.6246,960018.0],["2005-07-01",10.6935,10.7441,10.551,10.6154,448577.0],["2005-07-05",10.643,10.6705,10.5326,10.6246,589953.0],["2005-07-06",10.6016,10.8637,10.5878,10.8637,531000.0],["2005-07-07",10.7855,10.9511,10.6935,10.9511,521500.0],["2005-07-08",10.9695,11.1995,10.9695,11.1765,481686.0],["2005-07-11",11.1903,11.4478,11.1903,11.3972,844626.0],["2005-07-12",11.4294,11.457,11.2317,11.3835,437540.0],["2005-07-13",11.4432,11.7284,11.3743,11.6272,780504.0],["2005-07-14",11.5674,11.6456,11.4984,11.5582,538963.0],["2005-07-15",11.549,11.6686,11.5122,11.641,472745.0],["2005-07-18",11.6042,11.6548,11.4019,11.5582,542176.0],["2005-07-19",11.5674,11.7238,11.4984,11.6824,522199.0],["2005-07-20",11.6364,11.9676,11.5214,11.9308,723646.0],["2005-07-21",11.9308,12.2803,11.9308,12.101,824090.0],["2005-07-22",12.1378,12.2343,12.0136,12.1607,481825.0],["2005-07-25",12.0918,12.3263,12.0826,12.2619,677266.0],["2005-07-26",12.2895,12.4183,12.1653,12.3217,546506.0],["2005-07-27",12.3033,12.4367,12.1469,12.3677,760527.0],["2005-07-28",12.6483,12.9426,12.1239,12.3723,1391691.0],["2005-07-29",11.9584,12.2067,11.5444,12.1745,1200442.0],["2005-08-01",12.1837,12.6069,12.1285,12.5839,1181164.0],["2005-08-02",12.5333,12.6805,12.4183,12.6345,661060.0],["2005-08-03",12.6023,12.7633,12.4229,12.7265,706463.0],["2005-08-04",12.6483,12.9242,12.4873,12.8368,1166635.0],["2005-08-05",12.8093,12.8507,12.6069,12.8323,906374.0],["2005-08-08",12.9242,13.0116,12.6989,12.7633,854126.0],["2005-08-09",12.8139,13.0162,12.7173,12.984,963930.0],["2005-08-10",13.099,13.2462,13.0668,13.1956,1189126.0],["2005-08-11",13.1404,13.2186,13.0622,13.2048,504596.0],["2005-08-12",13.1542,13.3244,12.8552,13.0668,475679.0],["2005-08-15",12.9932,13.214,12.9472,13.1036,440893.0],["2005-08-16",13.0852,13.0898,12.8415,12.8737,1026376.0],["2005-08-17",12.8413,12.9569,12.7812,12.8644,881507.0],["2005-08-18",12.8552,12.8829,12.7627,12.832,860831.0],["2005-08-19",12.8459,13.0077,12.7997,12.9708,594004.0],["2005-08-22",12.9708,13.1788,12.943,12.9569,545389.0],["2005-08-23",12.9245,12.9892,12.8182,12.8783,797547.0],["2005-08-24",12.8552,13.0262,12.7395,12.8228,475399.0],["2005-08-25",12.8089,13.017,12.7904,12.9569,260121.0],["2005-08-26",12.9338,13.2436,12.832,13.1603,910984.0],["2005-08-29",12.6933,13.3407,12.6933,13.1973,11373676.0],["2005-08-30",13.1973,13.2482,12.9708,13.0771,1179906.0],["2005-08-31",13.0679,13.595,13.0447,13.5811,2064766.0],["2005-09-01",13.5488,13.8216,13.4378,13.7569,808444.0],["2005-09-02",13.7707,13.817,13.5395,13.6551,395770.0],["2005-09-06",13.7106,13.8586,13.6736,13.8586,687324.0],["2005-09-07",13.8216,13.8447,13.6783,13.8216,555028.0],["2005-09-08",13.6644,13.8308,13.595,13.7707,840296.0],["2005-09-09",13.7985,13.9002,13.7615,13.891,525971.0],["2005-09-12",13.8262,13.8956,13.6875,13.8632,744461.0],["2005-09-13",13.5025,13.6413,13.2945,13.4609,1399096.0],["2005-09-14",13.41,13.6135,13.3592,13.4378,655472.0],["2005-09-15",13.4239,13.4794,13.1788,13.3268,813194.0],["2005-09-16",13.2713,13.3638,13.1187,13.2066,1565478.0],["2005-09-19",13.0632,13.1326,12.7997,13.0262,1031824.0],["2005-09-20",12.9939,13.0632,12.832,12.8459,861949.0],["2005-09-21",12.7997,12.8783,12.6101,12.6101,869213.0],["2005-09-22",12.6101,13.1788,12.3465,13.128,1303960.0],["2005-09-23",13.0632,13.1881,12.8875,13.1095,453327.0],["2005-09-26",13.1696,13.2158,12.9476,13.1187,391020.0],["2005-09-27",13.0401,13.202,12.9523,13.1465,760247.0],["2005-09-28",13.1788,13.2251,13.091,13.128,712610.0],["2005-09-29",13.165,13.3777,13.0864,13.3176,1087006.0],["2005-09-30",13.3638,13.7569,13.3083,13.7014,688861.0],["2005-10-03",13.7522,13.7569,13.5257,13.7106,463664.0],["2005-10-04",13.7014,13.7569,13.2944,13.2991,378727.0],["2005-10-05",13.2482,13.3916,13.0632,13.091,803974.0],["2005-10-06",13.0632,13.0864,12.7765,13.0632,971334.0],["2005-10-07",13.0771,13.2158,13.0077,13.1788,340030.0],["2005-10-10",13.2713,13.2898,12.9754,13.0864,883323.0],["2005-10-11",13.0679,13.3176,12.9846,13.017,861390.0],["2005-10-12",12.9476,12.9523,12.2309,12.5037,2206701.0],["2005-10-13",12.4852,12.5268,12.402,12.439,2153895.0],["2005-10-14",12.5546,12.5777,12.3835,12.513,842112.0],["2005-10-17",12.5453,12.5962,12.4159,12.5315,363220.0],["2005-10-18",12.5083,12.5315,12.2633,12.2864,734822.0],["2005-10-19",12.254,12.3002,11.676,11.8795,2358276.0],["2005-10-20",11.8795,11.9904,11.6852,11.7454,1300328.0],["2005-10-21",11.7685,12.069,11.6991,11.9349,833730.0],["2005-10-24",11.9349,12.3696,11.9349,12.3465,981393.0],["2005-10-25",12.3465,12.5315,12.3003,12.3881,1259675.0],["2005-10-26",12.5777,12.8274,12.4436,12.6841,1532369.0],["2005-10-27",12.5315,12.5315,12.254,12.3003,1034618.0],["2005-10-28",12.3003,12.8274,12.3003,12.795,727837.0],["2005-10-31",12.795,13.1511,12.7858,13.1141,911682.0],["2005-11-01",13.0817,13.41,13.0401,13.41,1012685.0],["2005-11-02",13.3268,13.5765,13.3176,13.41,750329.0],["2005-11-03",13.4563,13.6228,13.3361,13.484,529742.0],["2005-11-04",13.3684,13.4979,13.2482,13.4332,430136.0],["2005-11-07",13.4609,13.669,13.3453,13.6366,534492.0],["2005-11-08",13.6135,13.6551,13.3684,13.5673,478333.0],["2005-11-09",13.5025,13.6366,13.4193,13.5765,657568.0],["2005-11-10",13.6228,13.6228,13.3592,13.5534,748233.0],["2005-11-11",13.5025,13.854,13.4563,13.7892,387388.0],["2005-11-14",13.7892,13.8678,13.6551,13.8262,675450.0],["2005-11-15",13.8355,13.9881,13.7615,13.8447,682015.0],["2005-11-16",13.8261,13.9656,13.7657,13.8401,605460.0],["2005-11-17",13.9191,14.091,13.9191,14.091,414071.0],["2005-11-18",14.1282,14.2583,14.0631,14.2351,480847.0],["2005-11-21",14.2816,14.3373,14.1422,14.3234,468274.0],["2005-11-22",14.3095,14.4535,14.105,14.3885,431394.0],["2005-11-23",14.4024,14.5697,14.3466,14.3931,486296.0],["2005-11-25",14.4349,14.5465,14.3048,14.4024,157582.0],["2005-11-28",14.4024,14.4071,14.091,14.2119,356095.0],["2005-11-29",14.2769,14.4071,14.0817,14.1189,537845.0],["2005-11-30",14.012,14.4907,14.012,14.3978,949960.0],["2005-12-01",14.4396,14.9462,14.3978,14.9322,735660.0],["2005-12-02",14.8904,15.1042,14.8346,15.0019,794614.0],["2005-12-05",15.0019,15.146,14.9183,15.1135,833730.0],["2005-12-06",15.146,15.146,14.9415,14.9833,458076.0],["2005-12-07",14.9601,15.2111,14.7974,14.83,815988.0],["2005-12-08",14.895,14.9787,14.5744,14.7184,1295578.0],["2005-12-09",14.7091,14.7556,14.6115,14.751,421335.0],["2005-12-12",14.7928,14.9462,14.7928,14.9043,306921.0],["2005-12-13",14.8764,14.9415,14.6998,14.8579,320891.0],["2005-12-14",14.8207,15.0345,14.8207,14.8579,278841.0],["2005-12-15",14.8579,14.8857,14.3885,14.5372,945490.0],["2005-12-16",14.5372,14.593,14.3699,14.514,952335.0],["2005-12-19",14.5232,14.5232,14.342,14.4535,624599.0],["2005-12-20",14.4954,14.7231,14.4582,14.6859,463106.0],["2005-12-21",14.7091,15.1135,14.7091,14.9787,590791.0],["2005-12-22",15.0809,15.1506,14.9415,15.146,412953.0],["2005-12-23",15.1414,15.2157,15.067,15.1646,170434.0],["2005-12-27",15.1971,15.2622,14.8114,14.8253,303009.0],["2005-12-28",14.8253,14.8997,14.7881,14.8718,438518.0],["2005-12-29",14.974,15.0577,14.8997,14.9601,185242.0],["2005-12-30",14.8532,14.9462,14.6859,14.8811,374675.0],["2006-01-03",14.9276,15.2901,14.7091,15.2575,564528.0],["2006-01-04",15.2575,15.6572,15.1692,15.6154,595821.0],["2006-01-05",15.5457,15.6758,15.476,15.6758,910146.0],["2006-01-06",15.7316,16.1731,15.7223,16.1266,708279.0],["2006-01-09",16.1731,16.675,16.108,16.6425,959739.0],["2006-01-10",16.5449,16.6378,16.3125,16.5124,832053.0],["2006-01-11",16.4752,16.5031,15.8617,16.3311,656450.0],["2006-01-12",16.266,16.2939,16.1359,16.2288,360426.0],["2006-01-13",16.1499,16.2242,15.964,16.1266,615937.0],["2006-01-17",16.0337,16.2614,16.0151,16.2335,439915.0],["2006-01-18",16.1266,16.345,16.108,16.2382,413233.0],["2006-01-19",16.2567,16.3497,16.201,16.3218,481965.0],["2006-01-20",16.3172,16.4008,15.7967,15.8152,829958.0],["2006-01-23",15.8199,16.1963,15.8199,16.1638,367830.0],["2006-01-24",16.1684,16.5263,16.1684,16.4752,416725.0],["2006-01-25",16.5031,16.6007,16.1591,16.4101,378866.0],["2006-01-26",16.4845,16.6657,16.3404,16.6285,324104.0],["2006-01-27",16.7261,16.8888,16.7075,16.8005,453187.0],["2006-01-30",16.8005,16.9632,16.7587,16.8144,528345.0],["2006-01-31",16.8144,17.0003,16.6425,16.8098,622503.0],["2006-02-01",15.5689,15.5689,14.0492,14.5,4725911.0],["2006-02-02",14.5,14.6859,14.1282,14.184,2191893.0],["2006-02-03",14.184,14.6394,14.0585,14.3745,1182141.0],["2006-02-06",14.2583,14.4349,14.0632,14.3048,1350061.0],["2006-02-07",14.1886,14.2072,13.4683,13.4822,1476769.0],["2006-02-08",13.538,13.5705,13.2452,13.301,1402029.0],["2006-02-09",13.3707,13.5473,13.2313,13.2313,1362913.0],["2006-02-10",13.2452,13.3614,12.9524,12.9571,1547597.0],["2006-02-13",12.8734,12.9338,12.3482,12.4412,1577492.0],["2006-02-14",12.5016,12.6503,12.3854,12.5248,1613395.0],["2006-02-15",12.5249,12.8874,12.4737,12.8409,1329944.0],["2006-02-16",12.9063,13.1726,12.8736,13.0839,1495489.0],["2006-02-17",13.0839,13.196,12.8315,12.8549,1069962.0],["2006-02-21",12.9717,13.0652,12.8969,12.9203,1089381.0],["2006-02-22",13.3175,13.6212,13.1446,13.4764,2355901.0],["2006-02-23",13.4997,13.5511,13.3175,13.3689,1096924.0],["2006-02-24",13.3642,13.5511,13.3642,13.5278,1300328.0],["2006-02-27",13.5745,13.7053,13.4764,13.6259,1482077.0],["2006-02-28",13.5091,13.5745,13.3502,13.4016,736498.0],["2006-03-01",13.4717,14.0091,13.4717,13.925,1092594.0],["2006-03-02",13.9109,14.1726,13.8549,13.9296,1378560.0],["2006-03-03",13.9109,14.0278,13.7895,13.8362,1077646.0],["2006-03-06",13.9063,14.0184,13.4951,13.5885,662178.0],["2006-03-07",13.5885,13.9951,13.4296,13.4717,605460.0],["2006-03-08",13.4764,13.5511,13.2381,13.4811,661899.0],["2006-03-09",13.4997,13.9016,13.4951,13.8408,1184796.0],["2006-03-10",13.8829,14.1866,13.7801,14.1165,977341.0],["2006-03-13",14.1586,14.425,14.1586,14.3595,1017854.0],["2006-03-14",14.3595,14.8362,14.3455,14.8035,1357744.0],["2006-03-15",14.8035,14.9483,14.7193,14.8549,810400.0],["2006-03-16",14.9016,15.1539,14.8502,15.0091,525691.0],["2006-03-17",15.0091,15.2754,14.9904,15.0745,756615.0],["2006-03-20",15.0464,15.0464,14.8128,14.967,619709.0],["2006-03-21",14.8735,15.4203,14.6633,15.0605,894080.0],["2006-03-22",14.9857,15.3128,14.9857,15.238,769887.0],["2006-03-23",15.2334,15.3548,15.1306,15.3034,786371.0],["2006-03-24",15.2567,15.4763,15.2333,15.4717,462547.0],["2006-03-27",15.5324,15.5324,15.3408,15.4576,656450.0],["2006-03-28",15.5044,15.5558,15.224,15.238,474840.0],["2006-03-29",15.2894,15.4436,15.1399,15.2614,790842.0],["2006-03-30",15.3268,15.495,15.1165,15.2941,688581.0],["2006-03-31",15.3642,15.4156,14.9343,15.0792,679501.0],["2006-04-03",15.0792,15.3595,14.8408,14.8922,800621.0],["2006-04-04",14.9063,15.1866,14.7941,15.1259,778269.0],["2006-04-05",15.2006,15.3642,15.1259,15.2941,414769.0],["2006-04-06",15.3408,15.3408,15.0231,15.1773,290017.0],["2006-04-07",15.2941,15.2941,14.6352,14.9296,860552.0],["2006-04-10",14.8969,14.9203,14.6726,14.7193,576402.0],["2006-04-11",14.8128,15.0137,14.4436,14.4623,759409.0],["2006-04-12",14.439,14.9016,14.439,14.8735,894779.0],["2006-04-13",14.8128,14.9063,14.5465,14.5838,359308.0],["2006-04-17",14.5044,14.8268,14.5044,14.6773,541896.0],["2006-04-18",15.8922,16.3735,15.71,16.0978,2520607.0],["2006-04-19",16.1446,16.8782,16.1352,16.8034,1542567.0],["2006-04-20",16.8221,16.9389,16.3128,16.4763,678104.0],["2006-04-21",16.4576,16.6258,16.1212,16.2754,868236.0],["2006-04-24",16.2847,16.5604,16.0371,16.2801,629768.0],["2006-04-25",16.3268,16.724,16.3128,16.5464,791680.0],["2006-04-26",16.5417,16.9156,16.1259,16.3829,1162863.0],["2006-04-27",15.4203,16.0277,15.0558,15.7006,1059904.0],["2006-04-28",15.7707,16.3081,15.6492,16.3081,1053617.0],["2006-05-01",16.0745,16.5324,16.0604,16.21,1029449.0],["2006-05-02",16.3081,16.3642,15.5698,15.995,796989.0],["2006-05-03",15.9763,15.9763,15.5324,15.7614,906374.0],["2006-05-04",15.8361,16.0511,15.738,15.967,632282.0],["2006-05-05",16.0464,16.2614,15.9156,16.0745,319215.0],["2006-05-08",15.9576,16.1726,15.8408,15.9062,451091.0],["2006-05-09",15.9062,16.0044,15.752,15.9763,448158.0],["2006-05-10",15.9343,16.0558,15.696,16.0558,612724.0],["2006-05-11",16.1913,16.5231,15.8689,15.9016,1029030.0],["2006-05-12",15.9016,15.9016,15.4016,15.439,593725.0],["2006-05-15",15.4156,15.5277,14.9203,15.1726,537845.0],["2006-05-16",15.2707,15.5184,14.9109,14.9763,517309.0],["2006-05-17",14.9059,14.9763,14.4411,14.4975,684949.0],["2006-05-18",14.5538,14.7745,14.3519,14.3613,467995.0],["2006-05-19",14.4177,14.5726,13.9951,14.4271,590093.0],["2006-05-22",14.3097,14.3097,13.6994,14.1641,868515.0],["2006-05-23",14.366,14.7604,14.2674,14.3285,601548.0],["2006-05-24",14.2158,14.3754,13.6618,14.1548,924255.0],["2006-05-25",14.2346,14.4599,14.136,14.4364,383896.0],["2006-05-26",14.5538,14.7745,14.4224,14.7463,313068.0],["2006-05-30",14.5538,14.6195,14.1172,14.2534,1025398.0],["2006-05-31",14.2956,14.7933,14.2721,14.7557,756476.0],["2006-06-01",14.7275,14.8308,14.3942,14.812,743623.0],["2006-06-02",14.9294,15.0233,14.4881,14.812,827862.0],["2006-06-05",14.7886,14.812,13.9904,14.0374,756895.0],["2006-06-06",14.1407,14.2017,13.6712,13.9482,792378.0],["2006-06-07",14.0139,14.2534,13.7088,13.8261,574586.0],["2006-06-08",13.8027,13.8027,12.9951,13.6383,635775.0],["2006-06-09",13.6947,13.9106,13.4975,13.582,446202.0],["2006-06-12",13.5961,13.6336,13.2064,13.2205,466598.0],["2006-06-13",13.2252,13.4928,13.089,13.2111,800202.0],["2006-06-14",13.2674,13.352,13.0327,13.2628,443268.0],["2006-06-15",13.3895,13.9341,13.3332,13.8496,670560.0],["2006-06-16",14.0843,14.5538,14.0468,14.521,1221257.0],["2006-06-19",14.7181,14.7416,14.2205,14.2721,996760.0],["2006-06-20",14.3191,14.5163,14.0796,14.305,491325.0],["2006-06-21",14.366,14.7792,14.2346,14.6994,580873.0],["2006-06-22",14.704,14.7839,14.3613,14.4928,583946.0],["2006-06-23",14.4646,14.8167,14.2815,14.6102,460312.0],["2006-06-26",14.5961,14.8918,14.5679,14.859,382359.0],["2006-06-27",14.859,15.0656,14.5961,15.0327,766255.0],["2006-06-28",15.0374,15.1407,14.5069,14.6994,827583.0],["2006-06-29",14.92,15.7134,14.8731,15.7087,558940.0],["2006-06-30",15.7369,15.8026,15.3754,15.7322,1025817.0],["2006-07-03",15.9294,16.0984,15.7745,16.0984,327736.0],["2006-07-05",16.0749,16.0749,15.4505,15.7275,918108.0],["2006-07-06",15.7416,16.1829,15.6289,15.8026,338493.0],["2006-07-07",15.8026,15.859,15.2909,15.4411,434188.0],["2006-07-10",15.4458,15.8214,15.4458,15.5585,439077.0],["2006-07-11",15.4693,15.5162,15.1266,15.4458,349949.0],["2006-07-12",15.3848,15.6618,14.9623,15.0186,394653.0],["2006-07-13",14.9059,14.9435,14.3332,14.3379,522757.0],["2006-07-14",14.3097,14.3942,13.9623,14.3332,460731.0],["2006-07-17",14.3707,14.5116,13.92,13.9435,492443.0],["2006-07-18",14.9717,15.6101,14.0796,14.7604,2407590.0],["2006-07-19",14.8684,15.2299,14.8684,15.1078,1474953.0],["2006-07-20",15.1641,15.258,14.1031,14.1078,1316952.0],["2006-07-21",14.1031,14.1031,13.7745,14.0421,695287.0],["2006-07-24",14.0937,14.3379,13.967,14.1078,796709.0],["2006-07-25",14.1595,14.5538,13.9998,14.2627,536169.0],["2006-07-26",14.2581,14.4599,13.9435,14.2581,605600.0],["2006-07-27",14.4928,14.6477,14.197,14.2721,705485.0],["2006-07-28",14.3754,14.8918,14.3754,14.8496,744322.0],["2006-07-31",14.92,15.2017,14.8167,15.1172,647230.0],["2006-08-01",15.1407,15.258,14.9435,15.0937,1191920.0],["2006-08-02",15.1876,15.305,15.0515,15.1407,440614.0],["2006-08-03",15.0045,15.6571,14.9059,15.4505,697941.0],["2006-08-04",15.7275,15.9388,15.3754,15.5773,866978.0],["2006-08-07",15.582,15.8073,15.2768,15.5116,689420.0],["2006-08-08",15.6148,15.8308,15.4834,15.5632,743064.0],["2006-08-09",15.7838,15.8449,15.2721,15.2815,2729738.0],["2006-08-10",15.258,15.5961,15.0984,15.5069,543573.0],["2006-08-11",15.427,15.427,15.1313,15.3285,469532.0],["2006-08-14",15.4224,15.6054,15.244,15.3144,373278.0],["2006-08-15",15.5961,15.6806,15.4364,15.6101,745579.0],["2006-08-16",15.8224,15.9734,15.7139,15.9356,709117.0],["2006-08-17",15.964,16.1385,15.7705,15.8271,666928.0],["2006-08-18",15.9026,15.9781,15.629,15.8036,414490.0],["2006-08-21",15.7564,15.78,15.2469,15.379,634378.0],["2006-08-22",15.2752,15.5677,15.2752,15.5582,489928.0],["2006-08-23",15.5913,15.7139,15.1997,15.3082,654215.0],["2006-08-24",15.379,15.4073,14.8553,15.1667,353162.0],["2006-08-25",15.0818,15.2186,14.9591,15.2044,390462.0],["2006-08-28",15.1431,15.3648,15.0771,15.3507,531419.0],["2006-08-29",15.4262,15.5488,15.2658,15.5488,665251.0],["2006-08-30",15.6337,15.7753,15.044,15.1054,796569.0],["2006-08-31",15.1431,15.2516,14.9544,15.1148,657149.0],["2006-09-01",15.1667,15.2658,14.9969,15.1856,793915.0],["2006-09-05",15.2327,15.6101,15.2092,15.5677,861111.0],["2006-09-06",15.6951,15.9168,15.5677,15.6573,1146239.0],["2006-09-07",15.662,15.8036,15.4828,15.6479,761225.0],["2006-09-08",15.7422,15.9734,15.6856,15.8036,740550.0],["2006-09-11",15.813,15.8932,15.5724,15.6384,907072.0],["2006-09-12",15.6007,16.1998,15.6007,16.181,984326.0],["2006-09-13",16.1762,16.5065,16.1762,16.4546,691655.0],["2006-09-14",16.3697,16.4499,16.0866,16.1243,494259.0],["2006-09-15",16.247,16.5017,16.0394,16.3932,1487805.0],["2006-09-18",16.3225,16.431,16.1008,16.2045,595681.0],["2006-09-19",16.1668,16.181,15.4026,15.629,1467828.0],["2006-09-20",15.7092,16.1621,15.4403,16.1243,1089101.0],["2006-09-21",16.1338,16.2045,15.7328,15.8743,1430807.0],["2006-09-22",15.7941,15.7941,15.2658,15.5205,1718170.0],["2006-09-25",15.4828,15.6243,15.1006,15.4969,1201141.0],["2006-09-26",15.4969,15.846,15.3271,15.6951,1760779.0],["2006-09-27",15.6384,16.3885,15.6384,16.2989,2183790.0],["2006-09-28",16.181,16.181,15.4026,15.4781,2995308.0],["2006-09-29",13.7986,14.4544,13.7043,14.0487,4012463.0],["2006-10-02",13.7656,13.9685,13.0202,13.7373,2957030.0],["2006-10-03",13.6807,13.7326,13.4259,13.4543,1426058.0],["2006-10-04",13.4684,13.6854,13.4212,13.6099,1138695.0],["2006-10-05",13.6571,14.2751,13.5769,14.2279,2016430.0],["2006-10-06",14.1619,14.36,13.9307,14.2515,1101115.0],["2006-10-09",14.0911,14.3883,13.9685,14.2185,1143584.0],["2006-10-10",14.2704,14.61,14.2515,14.4402,1270572.0],["2006-10-11",14.327,14.4308,14.1147,14.2515,879412.0],["2006-10-12",14.3411,14.8931,14.3411,14.8365,839737.0],["2006-10-13",14.7751,14.9072,14.5062,14.6431,1145819.0],["2006-10-16",14.6289,15.0441,14.6289,14.9686,785813.0],["2006-10-17",14.8412,14.8412,14.4779,14.5487,992289.0],["2006-10-18",14.5487,14.6714,14.1289,14.1996,1094550.0],["2006-10-19",14.1241,14.4968,14.1053,14.4732,779386.0],["2006-10-20",14.4119,14.4166,13.959,14.0439,1007377.0],["2006-10-23",13.9402,14.1336,13.8317,13.959,986003.0],["2006-10-24",13.8694,14.3647,13.8458,14.1619,1164120.0],["2006-10-25",14.2798,14.8035,14.176,14.7421,1163561.0],["2006-10-26",14.695,14.8554,14.5865,14.8223,751027.0],["2006-10-27",14.7185,14.7327,13.9685,14.0864,937666.0],["2006-10-30",14.0345,14.1524,13.8458,14.0015,828840.0],["2006-10-31",13.9307,14.2421,13.9307,14.176,745160.0],["2006-11-01",14.2562,14.3034,13.7562,13.8034,746697.0],["2006-11-02",13.6854,14.0156,13.6052,13.8835,738035.0],["2006-11-03",13.775,14.0534,13.6854,13.9779,815429.0],["2006-11-06",14.0958,14.2704,14.0251,14.143,514096.0],["2006-11-07",14.1524,14.327,14.1053,14.1996,603783.0],["2006-11-08",14.1147,14.3364,14.0581,14.3223,859714.0],["2006-11-09",14.4166,14.5204,14.1383,14.2279,932637.0],["2006-11-10",14.1902,14.2704,13.9637,14.1241,1088123.0],["2006-11-13",14.077,14.1713,13.8977,14.0345,1388478.0],["2006-11-14",14.1053,14.2892,14.0109,14.2468,826186.0],["2006-11-15",14.2942,14.9487,14.2942,14.7353,1258976.0],["2006-11-16",14.8444,14.8633,14.5551,14.6215,630326.0],["2006-11-17",14.6072,14.6072,14.261,14.408,1182421.0],["2006-11-20",14.3938,14.6357,14.2847,14.4412,769328.0],["2006-11-21",14.3938,14.5124,14.3179,14.4649,440334.0],["2006-11-22",14.5456,14.6973,14.4128,14.6357,636473.0],["2006-11-24",14.5598,14.74,14.4507,14.6831,91643.0],["2006-11-27",14.6594,14.6594,13.82,13.9196,836663.0],["2006-11-28",13.9338,14.3322,13.9006,14.0429,693331.0],["2006-11-29",14.0998,14.408,14.0998,14.3606,465620.0],["2006-11-30",14.3606,14.3606,14.0239,14.1045,657847.0],["2006-12-01",14.1093,14.1662,13.7061,14.0476,861251.0],["2006-12-04",14.1045,14.4982,13.9433,14.4365,905675.0],["2006-12-05",14.5171,14.6072,14.3559,14.5456,477355.0],["2006-12-06",14.5551,14.6452,14.3748,14.4365,379565.0],["2006-12-07",14.4839,14.6215,14.261,14.2847,435305.0],["2006-12-08",14.2515,14.721,14.2278,14.6594,943534.0],["2006-12-11",14.593,14.593,14.1045,14.1804,715543.0],["2006-12-12",14.0903,14.1235,13.782,13.9196,940880.0],["2006-12-13",14.0097,14.0903,13.8816,14.0523,962114.0],["2006-12-14",14.0286,14.0998,13.9195,13.9812,822274.0],["2006-12-15",14.0191,14.095,13.7204,13.7488,1061580.0],["2006-12-18",13.7488,13.8105,13.5496,13.5971,765696.0],["2006-12-19",13.5401,13.929,13.5401,13.8911,938924.0],["2006-12-20",13.9148,13.9385,13.82,13.8911,862228.0],["2006-12-21",13.8958,13.9954,13.7868,13.9006,794474.0],["2006-12-22",13.9433,13.9433,13.6587,13.7156,494259.0],["2006-12-26",13.6872,13.9243,13.6872,13.8484,549580.0],["2006-12-27",13.9196,14.1851,13.8579,14.133,589953.0],["2006-12-28",14.1235,14.2231,14.095,14.1377,445922.0],["2006-12-29",14.1519,14.1851,13.82,13.8389,555168.0],["2007-01-03",13.8389,13.9622,13.5591,13.8247,940600.0],["2007-01-04",13.782,13.9053,13.7061,13.8484,618871.0],["2007-01-05",13.8247,13.8294,13.4453,13.5164,580314.0],["2007-01-08",13.5401,13.5401,13.3267,13.3884,868934.0],["2007-01-09",13.3979,13.4643,13.2603,13.3552,891146.0],["2007-01-10",13.2888,13.4358,13.2176,13.3694,1130173.0],["2007-01-11",13.45,13.6777,13.45,13.6303,447040.0],["2007-01-12",13.6018,13.7536,13.488,13.7014,587578.0],["2007-01-16",13.7488,13.8579,13.5307,13.5923,582130.0],["2007-01-17",13.635,13.8294,13.6303,13.7536,766534.0],["2007-01-18",13.7868,13.8389,13.4358,13.4643,921322.0],["2007-01-19",13.4737,13.6255,13.4073,13.5401,894639.0],["2007-01-22",13.5923,13.6018,13.45,13.4595,696265.0],["2007-01-23",13.5022,13.7014,13.4121,13.635,918108.0],["2007-01-24",13.6824,13.8294,13.6065,13.82,535051.0],["2007-01-25",13.8294,13.8532,13.4216,13.5022,528206.0],["2007-01-26",13.5117,13.5686,13.284,13.3979,681596.0],["2007-01-29",13.4216,13.6255,13.3884,13.4548,657289.0],["2007-01-30",13.4216,13.7868,13.3267,13.4548,1416279.0],["2007-01-31",13.4643,13.5923,13.1844,13.5686,1177811.0],["2007-02-01",13.6634,13.9338,13.654,13.8816,866839.0],["2007-02-02",13.8816,13.8816,13.6113,13.763,913638.0],["2007-02-05",13.8626,13.9053,13.6113,13.82,782041.0],["2007-02-06",13.8864,13.9243,13.7488,13.9148,750329.0],["2007-02-07",14.2041,14.2373,13.9433,14.0523,1347686.0],["2007-02-08",14.0618,14.0618,13.6397,13.8152,1302703.0],["2007-02-09",13.7868,13.801,13.2983,13.4263,2010423.0],["2007-02-12",13.4453,13.7251,13.4453,13.6824,1491298.0],["2007-02-13",13.7773,13.9196,13.7204,13.8532,1129754.0],["2007-02-14",13.939,13.9628,13.7053,13.939,707720.0],["2007-02-15",13.9485,13.9724,13.8388,13.9295,818782.0],["2007-02-16",13.9247,13.9247,13.6815,13.8579,600570.0],["2007-02-20",13.9008,14.2776,13.877,14.2203,1029030.0],["2007-02-21",14.1631,14.2728,14.0248,14.2394,709816.0],["2007-02-22",14.2871,14.2871,13.9056,13.9581,716521.0],["2007-02-23",13.8818,13.9628,13.7864,13.8865,602806.0],["2007-02-26",13.9628,13.9628,13.7959,13.9104,587019.0],["2007-02-27",13.6767,13.753,13.3715,13.5241,990194.0],["2007-02-28",13.5575,13.7912,13.505,13.629,933056.0],["2007-03-01",13.4478,13.7387,13.4478,13.6815,771423.0],["2007-03-02",13.6338,13.6433,13.4574,13.486,628650.0],["2007-03-05",13.3954,13.5337,13.0806,13.176,809841.0],["2007-03-06",13.2571,13.877,13.1951,13.7053,3163507.0],["2007-03-07",13.691,13.9438,13.6433,13.7482,961835.0],["2007-03-08",13.9008,14.2346,13.8293,14.1011,912660.0],["2007-03-09",14.2203,14.268,14.0725,14.1679,821995.0],["2007-03-12",14.1584,14.268,13.9867,14.0868,799084.0],["2007-03-13",14.0153,14.0153,13.5575,13.6815,1438631.0],["2007-03-14",13.7292,13.9247,13.4907,13.7292,2297925.0],["2007-03-15",13.7387,13.939,13.7387,13.8293,841972.0],["2007-03-16",13.8055,13.8913,13.7101,13.8055,626135.0],["2007-03-19",13.877,14.187,13.877,14.144,616356.0],["2007-03-20",14.1965,14.2823,14.0344,14.1822,750329.0],["2007-03-21",14.2442,14.6829,14.1727,14.6352,1251712.0],["2007-03-22",14.5685,14.6495,14.3491,14.4397,729653.0],["2007-03-23",14.4969,14.5351,14.3825,14.4349,464922.0],["2007-03-26",14.4731,14.516,14.0344,14.2728,789584.0],["2007-03-27",14.2728,14.4493,14.2108,14.3396,636753.0],["2007-03-28",14.3491,14.4445,14.1297,14.268,625716.0],["2007-03-29",14.4969,14.5637,14.2966,14.5446,825487.0],["2007-03-30",14.5399,14.6543,14.3443,14.454,881786.0],["2007-04-02",14.516,14.6877,14.4731,14.6305,738035.0],["2007-04-03",14.6638,14.7735,14.5875,14.6877,704507.0],["2007-04-04",14.7401,14.7878,14.5732,14.6877,946188.0],["2007-04-05",14.6925,14.7401,14.5542,14.6972,450393.0],["2007-04-09",14.6877,14.8737,14.6877,14.7926,1099579.0],["2007-04-10",14.7878,14.8689,14.7258,14.8546,704787.0],["2007-04-11",14.826,14.8784,14.7258,14.8021,898411.0],["2007-04-12",14.7878,14.8307,14.6257,14.8021,547065.0],["2007-04-13",14.7831,14.8498,14.6877,14.8117,896176.0],["2007-04-16",14.8784,15.1216,14.8784,15.1026,372021.0],["2007-04-17",15.093,15.1216,14.8403,14.8784,998157.0],["2007-04-18",14.8832,14.8975,14.7258,14.8451,774217.0],["2007-04-19",14.7544,14.9738,14.6591,14.8451,957644.0],["2007-04-20",14.9404,15.1979,14.9404,15.1979,576402.0],["2007-04-23",15.1455,15.3267,15.0978,15.2742,859434.0],["2007-04-24",15.2647,15.279,15.0883,15.1121,1195692.0],["2007-04-25",15.1598,15.2885,15.1073,15.2266,761225.0],["2007-04-26",15.4984,15.7845,15.1645,15.7463,1193876.0],["2007-04-27",15.7511,15.9466,15.6987,15.9085,1121651.0],["2007-04-30",15.8656,15.918,15.6843,15.7273,1306894.0],["2007-05-01",15.7034,15.9132,15.6224,15.8322,1310805.0],["2007-05-02",15.8751,16.2137,15.8465,16.1135,963790.0],["2007-05-03",16.166,16.247,16.0706,16.1851,1101115.0],["2007-05-04",16.1469,16.2947,16.104,16.2614,1066190.0],["2007-05-07",16.3281,16.3901,16.2137,16.3615,957923.0],["2007-05-08",16.2757,16.4712,16.0849,16.4044,791261.0],["2007-05-09",16.3567,16.4521,16.1994,16.3758,1099858.0],["2007-05-10",16.3377,16.3377,15.9991,16.0897,605739.0],["2007-05-11",16.1851,16.3663,16.1421,16.1994,504038.0],["2007-05-14",16.1755,16.4187,15.9848,16.0897,552514.0],["2007-05-15",16.0897,16.1994,15.9419,16.1231,724484.0],["2007-05-16",16.1806,16.2045,15.8308,15.9793,564528.0],["2007-05-17",15.9075,16.0943,15.6631,16.0129,462407.0],["2007-05-18",16.032,16.056,15.802,16.0224,592887.0],["2007-05-21",16.0464,16.401,16.032,16.3578,620408.0],["2007-05-22",16.2908,16.6501,16.2428,16.4058,817664.0],["2007-05-23",16.4201,16.516,16.1087,16.1758,467436.0],["2007-05-24",16.1518,16.3099,15.85,15.8691,806348.0],["2007-05-25",15.9075,16.286,15.9075,16.2285,460731.0],["2007-05-29",16.2764,16.5543,16.2716,16.5255,705625.0],["2007-05-30",16.4585,16.7795,16.4106,16.7795,701015.0],["2007-05-31",16.7651,16.8705,16.5782,16.8466,1015619.0],["2007-06-01",16.8753,17.043,16.722,16.7699,689420.0],["2007-06-04",16.6645,17.0766,16.6214,17.0526,643039.0],["2007-06-05",16.9759,16.9759,16.7268,16.8418,553212.0],["2007-06-06",16.7459,16.7459,16.4776,16.5543,446202.0],["2007-06-07",16.4537,16.4728,16.0272,16.0416,894639.0],["2007-06-08",16.0129,16.4105,15.9937,16.377,475539.0],["2007-06-11",16.2956,16.5303,16.2476,16.4489,515493.0],["2007-06-12",16.1374,16.4201,16.1087,16.1853,604622.0],["2007-06-13",16.2285,16.5543,16.2285,16.5303,522199.0],["2007-06-14",16.516,16.8753,16.516,16.8418,690817.0],["2007-06-15",17.0957,17.5988,17.0382,17.067,1323518.0],["2007-06-18",17.1005,17.1005,16.7603,16.8322,753402.0],["2007-06-19",16.722,16.8322,16.5112,16.7747,681177.0],["2007-06-20",16.7939,16.9184,16.5207,16.5543,721970.0],["2007-06-21",16.5495,16.7843,16.4585,16.7316,605600.0],["2007-06-22",16.6597,16.7412,16.4201,16.5255,1322400.0],["2007-06-25",16.5255,16.6597,16.4201,16.5735,1417676.0],["2007-06-26",16.6932,16.7987,16.5783,16.7603,1022185.0],["2007-06-27",16.6741,17.0239,16.5495,17.0191,773798.0],["2007-06-28",17.0478,17.3401,16.9903,17.1963,839178.0],["2007-06-29",17.2251,17.3736,17.1197,17.3018,694309.0],["2007-07-02",17.388,17.4982,17.2922,17.4503,756196.0],["2007-07-03",17.4503,17.4838,17.1915,17.2443,363360.0],["2007-07-05",17.2347,17.5222,17.2347,17.503,817944.0],["2007-07-06",17.4599,17.4599,17.3305,17.4215,617893.0],["2007-07-09",17.4694,17.7042,17.4694,17.6419,601269.0],["2007-07-10",17.5557,17.5845,17.3736,17.4407,607974.0],["2007-07-11",17.4886,17.5892,17.2011,17.5557,842251.0],["2007-07-12",17.6515,18.0013,17.5653,17.9869,701713.0],["2007-07-13",17.9917,18.1882,17.9198,18.0157,417005.0],["2007-07-16",17.9965,18.0923,17.8671,17.9582,343802.0],["2007-07-17",17.9103,18.3271,17.9103,18.169,494957.0],["2007-07-18",17.7665,18.1115,17.7426,17.8911,612864.0],["2007-07-19",18.0109,18.2552,17.963,18.0157,398145.0],["2007-07-20",17.9198,17.9678,17.4599,17.5557,565087.0],["2007-07-23",17.6036,17.6851,17.4695,17.5509,638988.0],["2007-07-24",17.4215,17.4599,17.1436,17.3401,1082675.0],["2007-07-25",17.4886,17.6036,17.1676,17.4407,1095248.0],["2007-07-26",17.2347,17.273,16.4824,16.5447,1292365.0],["2007-07-27",16.5303,16.6645,16.0416,16.0752,1285100.0],["2007-07-30",16.1231,16.5735,15.9506,16.4824,744461.0],["2007-07-31",16.6741,17.0191,15.9362,16.0033,849655.0],["2007-08-01",16.0129,16.3962,15.9075,16.3626,1256741.0],["2007-08-02",16.4297,16.7172,16.3195,16.6166,880389.0],["2007-08-03",16.5782,16.698,16.2189,16.3003,882625.0],["2007-08-06",16.3626,16.4585,16.0129,16.4585,1062558.0],["2007-08-07",16.3387,16.5591,16.171,16.3722,884301.0],["2007-08-08",16.4297,16.4585,15.6391,15.7877,1896567.0],["2007-08-09",15.4762,15.5864,14.6761,15.5864,2645639.0],["2007-08-10",15.5816,16.5591,15.1744,16.4105,1914589.0],["2007-08-13",16.7028,17.8528,16.6022,17.1149,1421727.0],["2007-08-14",17.1293,17.1293,16.2908,16.3195,810959.0],["2007-08-15",16.2521,16.4062,15.4094,15.4335,678523.0],["2007-08-16",15.2649,15.6213,14.8219,15.5153,1334414.0],["2007-08-17",15.9391,16.2521,15.4479,15.8235,827723.0],["2007-08-20",15.8717,16.0499,15.5876,15.9584,627393.0],["2007-08-21",15.7802,16.2184,15.7802,15.9295,552234.0],["2007-08-22",16.0836,16.6662,15.9969,16.5747,800062.0],["2007-08-23",16.5603,16.594,16.1462,16.3099,624738.0],["2007-08-24",16.2665,16.9311,16.2377,16.9311,531978.0],["2007-08-27",16.8781,16.9648,16.4495,16.6084,470649.0],["2007-08-28",16.4688,16.5988,16.0354,16.0547,458495.0],["2007-08-29",16.1943,16.5555,16.1702,16.5169,358750.0],["2007-08-30",16.3532,16.7577,16.3147,16.4929,637731.0],["2007-08-31",16.7433,17.1285,16.7096,17.1237,848398.0],["2007-09-04",17.0418,17.3404,16.8733,17.297,734403.0],["2007-09-05",17.143,17.1574,16.7385,16.7962,702272.0],["2007-09-06",16.8059,16.9022,16.4929,16.7529,538124.0],["2007-09-07",16.5169,16.5892,16.1365,16.2039,408902.0],["2007-09-10",16.3243,16.3966,15.838,16.0595,547624.0],["2007-09-11",16.098,16.2473,15.8669,16.1028,589534.0],["2007-09-12",16.0113,16.1028,15.7946,15.8572,518846.0],["2007-09-13",15.9247,16.1558,15.7706,15.8813,416446.0],["2007-09-14",15.7609,16.0402,15.6213,15.8331,613283.0],["2007-09-17",15.8139,16.3291,15.8139,16.1799,648068.0],["2007-09-18",16.1847,16.7673,15.9872,16.7577,1015759.0],["2007-09-19",16.8829,17.3211,16.7385,16.984,732866.0],["2007-09-20",16.9359,17.0996,16.6277,16.6662,418960.0],["2007-09-21",16.7577,16.7962,16.3918,16.4736,876618.0],["2007-09-24",16.647,17.037,16.647,16.8877,778408.0],["2007-09-25",16.8155,17.4993,16.7192,17.4223,849935.0],["2007-09-26",17.456,17.5282,17.1863,17.4174,484340.0],["2007-09-27",17.5234,17.9279,17.4511,17.9279,509067.0],["2007-09-28",17.9616,18.0579,17.7256,17.8893,719874.0],["2007-10-01",17.8364,18.1301,17.8364,17.976,558241.0],["2007-10-02",17.9375,18.0579,17.7353,17.9808,560476.0],["2007-10-03",17.8556,17.9471,17.6678,17.7401,520522.0],["2007-10-04",17.7882,17.8749,17.6726,17.7497,344221.0],["2007-10-05",17.8653,18.2938,17.8508,18.2023,362242.0],["2007-10-08",18.1542,18.3613,18.0964,18.3083,545808.0],["2007-10-09",18.3468,18.6743,18.0627,18.2746,935292.0],["2007-10-10",18.2746,18.2987,18.0964,18.2553,672097.0],["2007-10-11",18.2746,18.5394,17.9375,18.1397,873544.0],["2007-10-12",18.2023,18.2938,17.8845,17.9856,808025.0],["2007-10-15",18.0338,18.0338,17.533,17.6967,475259.0],["2007-10-16",17.6919,17.8893,17.5715,17.6871,489928.0],["2007-10-17",17.793,18.0049,17.5667,17.8364,571094.0],["2007-10-18",17.7352,18.1205,17.7256,18.0675,622783.0],["2007-10-19",18.0579,18.082,17.3259,17.3308,626974.0],["2007-10-22",17.1237,17.4993,17.0274,17.4511,582968.0],["2007-10-23",17.5474,17.769,17.4126,17.6727,531559.0],["2007-10-24",17.6197,17.9953,17.3452,17.8123,868794.0],["2007-10-25",16.8299,16.9744,16.1221,16.3195,1588249.0],["2007-10-26",16.1221,16.1221,15.3516,15.5779,1791513.0],["2007-10-29",15.5394,15.6839,15.0482,15.6309,1391691.0],["2007-10-30",15.5057,15.8428,15.3516,15.6887,1135342.0],["2007-10-31",15.7272,16.0691,15.6068,16.0161,1249337.0],["2007-11-01",15.8235,15.8235,15.1157,15.1783,1197229.0],["2007-11-02",15.2505,15.4768,14.8364,15.4575,1372273.0],["2007-11-05",15.2409,15.2794,14.9327,15.106,835266.0],["2007-11-06",15.1445,15.212,14.8941,15.1494,728396.0],["2007-11-07",15.0771,15.0771,14.533,14.5378,752704.0],["2007-11-08",14.6582,15.1157,14.4511,15.1012,1330643.0],["2007-11-09",14.899,15.1494,14.7304,14.9664,886397.0],["2007-11-12",14.8941,15.0482,14.5571,14.5763,741388.0],["2007-11-13",14.6871,15.0338,14.6052,14.9616,571932.0],["2007-11-14",15.0826,15.1794,14.9083,14.9422,450952.0],["2007-11-15",14.8647,14.9712,14.5258,14.6662,440334.0],["2007-11-16",14.7388,14.7921,14.3515,14.6178,670141.0],["2007-11-19",14.4822,14.4822,14.1336,14.2401,579615.0],["2007-11-20",14.1868,14.5064,14.061,14.3079,655472.0],["2007-11-21",14.2401,14.487,14.0174,14.3805,736638.0],["2007-11-23",14.4822,14.7824,14.4144,14.7243,251879.0],["2007-11-26",14.7582,14.947,14.6856,14.7582,725462.0],["2007-11-27",14.7969,15.0778,14.6275,15.0487,803554.0],["2007-11-28",15.194,15.5281,15.0487,15.5039,593725.0],["2007-11-29",15.407,15.683,15.3344,15.5377,837222.0],["2007-11-30",15.5426,15.6394,15.2618,15.4409,828142.0],["2007-12-03",15.4942,15.4942,15.0439,15.2085,490626.0],["2007-12-04",15.1068,15.5087,14.9712,15.4361,644017.0],["2007-12-05",15.6346,15.7024,15.4506,15.5426,637731.0],["2007-12-06",15.4893,16.143,15.4361,16.0994,474980.0],["2007-12-07",16.1043,16.1624,15.7363,16.0365,518008.0],["2007-12-10",16.1139,16.6223,16.051,16.54,491325.0],["2007-12-11",16.54,16.5739,15.8767,15.9638,682015.0],["2007-12-12",16.3028,16.3512,15.7605,15.9832,739153.0],["2007-12-13",15.8476,15.8573,15.6443,15.8137,626555.0],["2007-12-14",15.6297,15.7363,15.47,15.4748,675729.0],["2007-12-17",15.4312,15.4312,15.1407,15.1794,604203.0],["2007-12-18",15.3489,15.4458,15.1746,15.3586,637451.0],["2007-12-19",15.3441,15.4796,15.1552,15.2666,534073.0],["2007-12-20",15.3102,15.7024,15.2279,15.7024,488671.0],["2007-12-21",15.9881,16.2156,15.7798,15.9542,1149312.0],["2007-12-24",15.9687,16.2011,15.9203,16.1188,231343.0],["2007-12-26",16.0074,16.1866,15.9106,16.1091,500685.0],["2007-12-27",16.1043,16.1817,15.959,16.051,480987.0],["2007-12-28",16.1188,16.1866,15.8912,16.0219,385572.0],["2007-12-31",16.0171,16.051,15.9057,15.9057,588137.0],["2008-01-02",15.8137,16.0558,15.6007,15.7169,559778.0],["2008-01-03",15.7072,15.7072,15.3634,15.407,461709.0],["2008-01-04",15.2327,15.2618,14.6275,14.7243,988517.0],["2008-01-07",14.8163,14.8889,14.366,14.4483,1206170.0],["2008-01-08",14.4725,14.5694,14.0174,14.0416,1398118.0],["2008-01-09",13.9448,13.969,13.4073,13.8334,769328.0],["2008-01-10",13.7027,14.1142,13.6639,13.9883,910006.0],["2008-01-11",13.8479,14.0125,13.6349,13.6785,485877.0],["2008-01-14",13.7366,13.9351,13.6881,13.7559,922998.0],["2008-01-15",13.6349,13.7947,13.5138,13.6978,773798.0],["2008-01-16",13.6978,14.0949,13.601,13.814,998995.0],["2008-01-17",13.8431,13.9835,12.9764,13.0151,800481.0],["2008-01-18",13.1507,13.3008,12.836,13.0442,884580.0],["2008-01-22",13.4848,13.5574,12.9764,13.1023,1436256.0],["2008-01-23",12.7536,13.3444,12.5019,13.3202,1157554.0],["2008-01-24",13.325,13.3298,13.0151,13.1362,1109917.0],["2008-01-25",13.2572,13.5235,13.1942,13.3879,1169848.0],["2008-01-28",13.3444,13.6252,13.1652,13.6252,524434.0],["2008-01-29",13.785,13.9206,13.5816,13.9157,523177.0],["2008-01-30",13.9448,14.3563,13.8334,13.9786,802437.0],["2008-01-31",14.0658,14.9374,13.9399,14.6372,1560868.0],["2008-02-01",14.5548,15.0584,14.4096,14.8986,1641056.0],["2008-02-04",14.8647,15.2375,14.6953,15.0051,1178928.0],["2008-02-05",14.7388,14.8308,14.5742,14.6856,805091.0],["2008-02-06",14.7437,14.8986,14.5597,14.5887,732447.0],["2008-02-07",14.5113,14.9228,14.3563,14.7824,991451.0],["2008-02-08",14.7243,15.1552,14.6953,14.8696,817804.0],["2008-02-11",14.8647,15.0051,14.642,14.9277,837641.0],["2008-02-12",15.0342,15.2521,14.8599,14.9809,417843.0],["2008-02-13",15.1562,15.3461,15.1367,15.239,724345.0],["2008-02-14",15.2974,15.3753,15.1319,15.2049,451091.0],["2008-02-15",15.1124,15.2,14.8689,15.127,515074.0],["2008-02-19",15.2925,15.312,14.942,15.0637,819760.0],["2008-02-20",14.9615,15.7404,14.9128,15.6723,913638.0],["2008-02-21",15.7307,15.794,15.1319,15.2195,703390.0],["2008-02-22",15.2877,15.3412,14.7764,15.1562,944651.0],["2008-02-25",15.1221,15.385,14.942,15.3509,899528.0],["2008-02-26",15.2292,15.4191,15.0345,15.3899,1187869.0],["2008-02-27",15.2584,15.5652,15.1757,15.5068,440893.0],["2008-02-28",15.3996,15.4824,15.0101,15.312,623341.0],["2008-02-29",15.0734,15.1221,14.606,14.6693,1039787.0],["2008-03-03",14.6791,14.9371,14.606,14.9079,765835.0],["2008-03-04",14.9176,14.9517,14.4551,14.6645,1225588.0],["2008-03-05",14.6888,14.9322,14.5963,14.8543,661200.0],["2008-03-06",14.7424,14.7813,14.1679,14.2263,1365568.0],["2008-03-07",14.0218,14.2847,13.9147,14.051,1189965.0],["2008-03-10",14.051,14.051,13.681,13.7443,953592.0],["2008-03-11",14.0315,14.0315,13.6956,13.9147,1032942.0],["2008-03-12",13.9147,14.236,13.793,14.1679,1490878.0],["2008-03-13",13.9488,14.6401,13.9293,14.5184,1072198.0],["2008-03-14",14.6109,14.645,14.1727,14.2847,1123607.0],["2008-03-17",13.9536,14.2944,13.8709,14.0656,1030148.0],["2008-03-18",14.275,14.4648,14.0607,14.4648,999414.0],["2008-03-19",14.5087,14.5914,14.1192,14.1484,1021347.0],["2008-03-20",14.09,14.1679,13.8806,14.1387,1302842.0],["2008-03-24",14.163,14.4454,14.0023,14.3772,1483335.0],["2008-03-25",14.4113,14.8933,14.4113,14.83,764858.0],["2008-03-26",14.6499,14.7521,14.606,14.7326,794614.0],["2008-03-27",14.7618,14.8057,14.4551,14.4551,484200.0],["2008-03-28",14.6401,14.6499,14.4162,14.4697,477774.0],["2008-03-31",14.3626,14.5574,14.1922,14.4697,908749.0],["2008-04-01",14.5281,14.8203,14.3723,14.8203,793217.0],["2008-04-02",14.8008,15.0004,14.7813,14.8689,611746.0],["2008-04-03",14.8203,15.0491,14.7862,14.9907,848398.0],["2008-04-04",15.0393,15.424,14.903,15.312,653098.0],["2008-04-07",15.3656,15.4094,15.2244,15.3509,865861.0],["2008-04-08",15.2925,15.312,15.1075,15.2682,613982.0],["2008-04-09",15.3509,15.3753,15.1757,15.2974,910285.0],["2008-04-10",15.2633,15.3461,15.127,15.2974,644716.0],["2008-04-11",15.1416,15.2925,15.0929,15.2195,621386.0],["2008-04-14",15.1562,15.2487,14.9858,15.088,717639.0],["2008-04-15",15.1465,15.2633,15.0199,15.2195,509346.0],["2008-04-16",15.3363,15.8816,15.3023,15.8816,783857.0],["2008-04-17",15.7745,15.7745,15.4094,15.6382,648487.0],["2008-04-18",15.8329,15.9547,15.7356,15.9108,402057.0],["2008-04-21",15.7599,15.867,15.6625,15.7891,645135.0],["2008-04-22",15.7307,15.7307,15.3899,15.4873,411137.0],["2008-04-23",15.4921,15.5165,15.1708,15.4142,345758.0],["2008-04-24",15.3996,15.7794,15.2584,15.7064,604901.0],["2008-04-25",15.7794,15.867,15.497,15.867,477215.0],["2008-04-28",15.8816,16.5438,15.8816,16.3588,944791.0],["2008-04-29",16.4561,16.4561,16.1348,16.276,1830349.0],["2008-04-30",15.8914,18.8613,15.8914,17.6003,3523513.0],["2008-05-01",17.6051,17.946,17.4153,17.649,1405382.0],["2008-05-02",17.9021,17.9946,17.6149,17.6733,1259535.0],["2008-05-05",17.722,18.2089,17.722,18.1504,943115.0],["2008-05-06",17.9606,18.1164,17.8681,17.946,1099998.0],["2008-05-07",17.9946,18.1456,17.5321,17.6344,1137437.0],["2008-05-08",17.7317,17.7707,17.3325,17.5273,1191362.0],["2008-05-09",17.4542,17.6684,17.167,17.6003,716801.0],["2008-05-12",17.5759,17.7609,17.3082,17.7609,562712.0],["2008-05-13",17.649,17.8583,17.4737,17.6976,613143.0],["2008-05-14",17.908,18.1721,17.8444,17.8542,535889.0],["2008-05-15",17.8737,17.996,17.7123,17.9814,431813.0],["2008-05-16",18.1232,18.1232,17.7955,17.952,465061.0],["2008-05-19",18.0303,18.2651,17.9569,18.0498,690956.0],["2008-05-20",18.1428,18.402,18.0547,18.402,1177392.0],["2008-05-21",18.402,18.7053,18.2553,18.2553,863905.0],["2008-05-22",18.221,18.4901,18.133,18.2602,738734.0],["2008-05-23",18.221,18.221,17.6634,17.7172,665671.0],["2008-05-27",17.6438,18.0156,17.6194,17.9569,522059.0],["2008-05-28",17.9373,18.0694,17.6879,17.7563,915734.0],["2008-05-29",17.7563,18.0645,17.7563,17.9031,1159510.0],["2008-05-30",17.8444,17.9716,17.8004,17.9178,1041883.0],["2008-06-02",17.9031,18.0156,17.5656,17.7759,691096.0],["2008-06-03",17.7955,17.9912,17.6879,17.8689,1113269.0],["2008-06-04",17.8884,18.1183,17.864,18.0303,1175995.0],["2008-06-05",18.0547,18.4216,18.0547,18.4118,965886.0],["2008-06-06",18.2406,18.3433,17.9471,18.045,1185355.0],["2008-06-09",18.2064,18.2064,17.7466,17.9129,915175.0],["2008-06-10",17.8248,17.9618,17.5851,17.6976,604901.0],["2008-06-11",17.6585,17.683,17.3014,17.3895,632701.0],["2008-06-12",17.4433,17.5705,17.096,17.1205,694588.0],["2008-06-13",17.2672,17.7759,17.1938,17.7759,807326.0],["2008-06-16",17.6145,18.0694,17.6145,17.8737,921461.0],["2008-06-17",17.908,17.9276,17.4629,17.5362,1233272.0],["2008-06-18",17.4824,17.5167,17.2868,17.4824,745300.0],["2008-06-19",17.4629,17.8444,17.4188,17.8297,715264.0],["2008-06-20",17.7123,17.7563,17.1596,17.2085,1022185.0],["2008-06-23",17.321,17.6928,17.2329,17.546,796011.0],["2008-06-24",17.4188,17.4286,16.9297,16.9444,996340.0],["2008-06-25",17.0275,17.1009,16.7193,16.8661,881926.0],["2008-06-26",16.6753,16.8905,16.1226,16.1421,1030427.0],["2008-06-27",16.0688,16.24,15.9122,16.103,1712303.0],["2008-06-30",16.059,16.2742,15.9514,16.1128,545668.0],["2008-07-01",15.6432,15.6432,14.2198,14.7236,3909924.0],["2008-07-02",14.7627,14.7774,14.0486,14.0486,1669275.0],["2008-07-03",14.117,14.1366,13.7012,13.7208,968121.0],["2008-07-07",13.7746,14.029,13.5692,13.7599,1306754.0],["2008-07-08",13.7257,13.9312,13.6328,13.8578,1826578.0],["2008-07-09",13.892,14.3029,13.8578,13.936,1125563.0],["2008-07-10",14.029,14.0534,13.7208,13.9067,757034.0],["2008-07-11",13.7013,13.9752,13.5839,13.7502,841273.0],["2008-07-14",13.8725,13.8725,13.4958,13.6034,856640.0],["2008-07-15",13.4469,13.8138,13.1534,13.6768,1094689.0],["2008-07-16",13.7453,14.0388,13.5252,14.029,969937.0],["2008-07-17",14.1317,14.391,13.9507,14.391,1131151.0],["2008-07-18",14.4007,14.4007,13.9605,14.029,775475.0],["2008-07-21",17.0471,18.3238,16.0443,17.052,5680901.0],["2008-07-22",17.1107,17.5362,16.8808,17.2427,2301558.0],["2008-07-23",17.1792,17.2868,16.4699,16.6655,1736192.0],["2008-07-24",16.7585,16.8318,16.103,16.1617,912101.0],["2008-07-25",16.2253,16.4699,16.103,16.4356,1001649.0],["2008-07-28",16.4209,16.8856,16.3818,16.4454,1693024.0],["2008-07-29",16.3476,16.9835,16.3476,16.7291,1104887.0],["2008-07-30",16.827,17.277,16.2546,16.6019,1416418.0],["2008-07-31",16.3769,16.3769,15.8731,16.1519,1340561.0],["2008-08-01",16.1519,16.2791,15.8095,16.103,1475372.0],["2008-08-04",16.0981,16.2253,15.9367,16.0834,1390574.0],["2008-08-05",16.1764,16.4307,16.015,16.2253,2133918.0],["2008-08-06",16.0834,16.421,15.9611,16.3623,593306.0],["2008-08-07",16.147,16.1666,15.8095,15.9758,1349083.0],["2008-08-08",15.9465,16.597,15.8829,16.4454,998017.0],["2008-08-11",16.509,16.6998,16.2204,16.6949,573469.0],["2008-08-12",16.5922,16.5922,16.191,16.24,691236.0],["2008-08-13",16.2596,16.481,16.0629,16.3678,613702.0],["2008-08-14",16.3137,16.4416,16.1367,16.3924,714845.0],["2008-08-15",16.4859,16.5842,16.176,16.2154,572351.0],["2008-08-18",16.3137,16.3531,15.9498,16.0777,672935.0],["2008-08-19",16.0236,16.117,15.8563,16.0777,1513091.0],["2008-08-20",16.176,16.2744,16.0187,16.2055,658825.0],["2008-08-21",16.0826,16.2055,15.8416,16.058,873544.0],["2008-08-22",16.1219,16.2695,15.8072,16.0039,524993.0],["2008-08-25",15.9252,15.9449,15.4432,15.5219,646392.0],["2008-08-26",15.5121,15.5613,15.2612,15.4334,463525.0],["2008-08-27",15.1629,15.7334,15.1629,15.6744,431813.0],["2008-08-28",15.7531,15.8957,15.6596,15.8416,673214.0],["2008-08-29",15.7973,16.0186,15.7777,15.8957,603923.0],["2008-09-02",16.1219,16.1219,15.3252,15.4531,901624.0],["2008-09-03",15.458,15.6596,15.1334,15.3006,492862.0],["2008-09-04",15.158,15.1875,14.3907,14.7153,894918.0],["2008-09-05",14.612,14.612,14.2432,14.4793,970217.0],["2008-09-08",14.8629,14.9416,14.4792,14.6268,684949.0],["2008-09-09",14.5924,14.612,13.4612,13.5104,1075690.0],["2008-09-10",13.6628,14.0317,13.5202,13.8448,1014362.0],["2008-09-11",13.7907,14.3219,13.3677,14.3219,1292085.0],["2008-09-12",14.2186,14.5088,13.8989,14.5088,1330782.0],["2008-09-15",14.0071,14.0956,13.5645,14.0169,1249756.0],["2008-09-16",13.83,14.253,13.6284,14.253,1357325.0],["2008-09-17",14.0317,14.0612,13.2153,13.2153,1492695.0],["2008-09-18",13.4317,13.9874,12.2119,13.5792,1626946.0],["2008-09-19",14.2628,15.2268,13.9382,14.5776,2857564.0],["2008-09-22",14.4547,14.4547,13.8841,14.0219,903021.0],["2008-09-23",14.076,14.4202,13.7071,13.835,949122.0],["2008-09-24",13.835,13.835,13.1661,13.2448,542874.0],["2008-09-25",13.3235,13.5743,13.1858,13.3431,715543.0],["2008-09-26",12.9054,13.289,12.9054,13.2644,730631.0],["2008-09-29",13.0579,13.2251,11.9119,12.0841,982091.0],["2008-09-30",13.8694,14.3465,12.9103,13.9432,2086420.0],["2008-10-01",13.894,14.13,13.7366,14.0563,1859128.0],["2008-10-02",13.9481,14.0809,12.2169,12.3693,1639240.0],["2008-10-03",12.6202,13.1317,12.0595,12.1234,975106.0],["2008-10-06",12.0841,12.0841,10.8201,11.5578,1198067.0],["2008-10-07",11.7939,12.0693,10.6184,10.7709,1412367.0],["2008-10-08",10.3627,11.4054,10.0774,10.7217,1776565.0],["2008-10-09",10.9234,11.3709,10.3283,10.3627,1827136.0],["2008-10-10",9.9446,10.6135,9.1479,9.8364,1796402.0],["2008-10-13",10.1856,11.3709,10.1856,11.3709,1071220.0],["2008-10-14",11.9021,11.9955,11.0463,11.2873,1579029.0],["2008-10-15",11.0562,11.1988,10.0381,10.043,1515186.0],["2008-10-16",10.102,10.643,9.7086,10.5299,1225169.0],["2008-10-17",10.166,11.0021,9.8758,10.3233,606857.0],["2008-10-20",10.5299,11.5037,10.3529,11.4545,1065073.0],["2008-10-21",11.2775,11.4398,10.825,10.9037,1137298.0],["2008-10-22",10.5988,10.6725,9.2413,9.5512,849097.0],["2008-10-23",9.5414,9.9201,8.7643,9.1823,1409992.0],["2008-10-24",8.238,8.3118,6.3347,6.4232,5032273.0],["2008-10-27",6.3937,7.6036,6.3642,7.1806,3550336.0],["2008-10-28",7.5003,8.0708,6.9593,8.0364,2224164.0],["2008-10-29",8.0659,8.6856,7.7364,8.297,1989607.0],["2008-10-30",8.6069,8.6413,8.0511,8.1839,1859267.0],["2008-10-31",8.2331,8.2331,7.697,7.8101,2837028.0],["2008-11-03",7.8003,8.4397,7.8003,8.2183,2380069.0],["2008-11-04",8.3561,8.4397,8.0462,8.2528,1997012.0],["2008-11-05",8.1397,8.4495,7.9085,7.9577,2004974.0],["2008-11-06",7.8495,8.0856,7.1954,7.2396,1466571.0],["2008-11-07",7.3331,7.5642,7.1462,7.2839,1012406.0],["2008-11-10",7.5987,8.0659,7.2741,7.3085,1030707.0],["2008-11-11",7.097,7.2101,6.8855,6.9691,1308291.0],["2008-11-12",6.9347,7.1363,6.4921,6.497,1050684.0],["2008-11-13",6.5609,7.0921,6.4232,6.9839,2077199.0],["2008-11-14",6.8806,7.2445,6.5855,6.7871,1125703.0],["2008-11-17",6.6888,7.2052,6.6003,6.8757,1561008.0],["2008-11-18",6.9199,6.9199,6.3543,6.6839,1627365.0],["2008-11-19",6.7686,6.7686,6.1107,6.1107,1194295.0],["2008-11-20",6.0309,6.2652,5.4876,5.5375,2044370.0],["2008-11-21",5.707,5.8365,5.4627,5.8216,2166468.0],["2008-11-24",5.8764,6.2403,5.8216,6.0708,3979494.0],["2008-11-25",6.1705,6.3649,6.0359,6.34,1238720.0],["2008-11-26",6.2004,7.0776,6.1805,7.0128,1019531.0],["2008-11-28",6.963,7.282,6.7437,7.2321,475120.0],["2008-12-01",7.3268,7.3268,6.5642,6.5792,1516863.0],["2008-12-02",6.7786,7.0527,6.7287,7.0128,1498283.0],["2008-12-03",6.973,7.1075,6.634,6.953,1043000.0],["2008-12-04",6.8483,7.0676,6.5144,6.7188,866419.0],["2008-12-05",6.6839,7.0627,6.4795,7.0427,1123467.0],["2008-12-08",7.2421,7.7256,7.1424,7.5561,1092175.0],["2008-12-09",7.5362,8.1393,7.4813,7.905,1630439.0],["2008-12-10",8.0495,8.4832,7.9648,8.3486,1682687.0],["2008-12-11",8.3137,8.4333,7.6707,7.7854,1065911.0],["2008-12-12",7.6209,8.0944,7.1025,7.9,1190803.0],["2008-12-15",7.9249,8.1692,7.5661,7.6957,1434998.0],["2008-12-16",8.1094,8.6975,7.9698,8.6626,1711465.0],["2008-12-17",8.553,9.1511,8.4732,9.0065,1906486.0],["2008-12-18",9.0763,9.0763,8.6726,8.8271,1475511.0],["2008-12-19",8.5629,9.2906,8.4333,8.9716,3103855.0],["2008-12-22",8.9766,8.9766,8.2539,8.543,1303680.0],["2008-12-23",8.4533,8.8271,8.4533,8.7224,1061860.0],["2008-12-24",8.7324,8.7324,8.4931,8.6925,444106.0],["2008-12-26",8.7424,8.9467,8.6377,8.9367,535889.0],["2008-12-29",8.8271,8.9318,8.3336,8.5031,1097064.0],["2008-12-30",8.6227,9.5398,8.5729,9.5149,2022297.0],["2008-12-31",9.5598,9.8439,9.2956,9.7841,1278395.0],["2009-01-02",9.8289,10.442,9.7093,10.3323,1164400.0],["2009-01-05",10.2526,10.3772,10.0034,10.1728,1305636.0],["2009-01-06",10.2177,10.4569,9.9784,10.3473,1189965.0],["2009-01-07",10.2426,10.3074,9.7641,9.9087,1126401.0],["2009-01-08",9.9336,10.2526,9.7442,10.2227,1305497.0],["2009-01-09",10.3373,10.422,9.5697,9.809,1122070.0],["2009-01-12",9.7542,9.7542,9.0863,9.2109,1840967.0],["2009-01-13",9.2906,9.4302,8.842,9.1062,2440699.0],["2009-01-14",8.9816,9.0314,8.528,8.6427,1769301.0],["2009-01-15",8.6078,8.862,8.1143,8.8171,1320025.0],["2009-01-16",8.9666,9.0464,8.3386,8.6676,781901.0],["2009-01-20",8.6726,8.7274,8.224,8.2639,1335392.0],["2009-01-21",8.3835,8.7174,8.1094,8.6875,1148474.0],["2009-01-22",8.5579,8.7174,7.9997,8.4632,1444219.0],["2009-01-23",8.214,8.6576,8.0994,8.4333,1087565.0],["2009-01-26",8.3785,8.7822,8.2938,8.533,980135.0],["2009-01-27",8.4632,8.7673,8.3087,8.4882,1293762.0],["2009-01-28",8.7822,8.8819,8.6327,8.7573,1481938.0],["2009-01-29",8.0446,8.3287,7.2222,7.8701,3378365.0],["2009-01-30",7.6209,7.7056,7.2022,7.4215,2109610.0],["2009-02-02",7.3468,7.5611,7.1624,7.5212,2021599.0],["2009-02-03",7.3767,7.4764,7.1324,7.2122,2780030.0],["2009-02-04",7.1972,7.601,7.1125,7.4016,1907184.0],["2009-02-05",7.3069,7.4165,7.1374,7.3318,2166328.0],["2009-02-06",7.3617,7.6109,7.3169,7.5711,2366797.0],["2009-02-09",7.6658,7.6658,7.3019,7.4265,1662570.0],["2009-02-10",7.3866,7.4863,6.7188,6.8085,2032635.0],["2009-02-11",6.8683,7.1324,6.8284,6.9779,1591462.0],["2009-02-12",6.8583,7.0477,6.6639,7.0377,1807997.0],["2009-02-13",7.1474,7.272,7.0377,7.1075,815708.0],["2009-02-17",7.0328,7.0328,6.6689,6.7487,1585735.0],["2009-02-18",6.8648,6.88,6.3648,6.4405,1781734.0],["2009-02-19",6.5416,6.688,6.2385,6.3749,1512951.0],["2009-02-20",6.2132,6.3092,6.0617,6.188,1595234.0],["2009-02-23",6.2334,6.3193,5.8394,5.8596,1360678.0],["2009-02-24",5.9101,6.5618,5.8697,6.4052,2153615.0],["2009-02-25",6.4052,6.4506,6.092,6.1829,2062251.0],["2009-02-26",6.3193,6.5314,6.193,6.2031,1157973.0],["2009-02-27",6.0011,6.3951,6.0011,6.1526,1174598.0],["2009-03-02",6.0162,6.1526,5.7333,5.7939,2607501.0],["2009-03-03",5.8899,5.9556,5.5969,5.6374,2758656.0],["2009-03-04",5.7838,6.1273,5.7384,5.8445,3078010.0],["2009-03-05",5.6273,5.8293,5.4252,5.4555,2267610.0],["2009-03-06",5.5363,5.5767,4.9908,5.0716,3812972.0],["2009-03-09",5.0261,5.5717,5.0261,5.4909,2487079.0],["2009-03-10",5.5767,6.4203,5.5767,6.3951,2699144.0],["2009-03-11",6.4203,6.5365,6.1526,6.3092,1888046.0],["2009-03-12",6.3951,6.5719,6.0617,6.4708,1571206.0],["2009-03-13",6.5264,6.7285,6.4708,6.683,1439888.0],["2009-03-16",6.8446,7.0164,6.6628,6.779,1552486.0],["2009-03-17",6.7588,7.082,6.5567,7.082,1709090.0],["2009-03-18",6.9305,7.5064,6.8749,7.4255,1711465.0],["2009-03-19",7.5367,7.6074,7.2235,7.269,1686039.0],["2009-03-20",7.3043,7.3195,6.6779,6.7133,1904390.0],["2009-03-23",6.8396,7.3397,6.8244,7.3397,2025231.0],["2009-03-24",7.1831,7.3599,7.0618,7.2134,2130984.0],["2009-03-25",7.274,7.6023,7.0871,7.4003,2134616.0],["2009-03-26",7.5266,7.9357,7.5114,7.8802,1630858.0],["2009-03-27",7.7741,7.8196,7.3498,7.4559,1633512.0],["2009-03-30",7.2538,7.2841,6.8497,7.0164,1207846.0],["2009-03-31",7.0871,7.269,6.9507,7.0517,834288.0],["2009-04-01",6.7335,7.5316,6.5668,7.4963,1782991.0],["2009-04-02",7.6882,8.1075,7.6124,7.9206,1663268.0],["2009-04-03",7.9408,8.0317,7.7892,7.865,1586713.0],["2009-04-06",7.8246,7.9913,7.663,7.9711,953732.0],["2009-04-07",7.8398,7.8398,7.5417,7.6124,810679.0],["2009-04-08",7.6377,7.8246,7.5165,7.6428,1038670.0],["2009-04-09",7.8448,8.4762,7.7842,8.456,855663.0],["2009-04-13",8.3449,8.3904,8.0923,8.2944,1043559.0],["2009-04-14",8.1327,8.3449,7.9559,8.0671,576402.0],["2009-04-15",7.8852,8.1529,7.8852,8.062,585064.0],["2009-04-16",8.2035,8.3348,8.0216,8.2994,1116622.0],["2009-04-17",8.3803,8.5015,8.2338,8.4106,865022.0],["2009-04-20",8.2489,8.2489,7.3801,7.5064,1489481.0],["2009-04-21",7.4458,7.9206,7.3245,7.7236,2105558.0],["2009-04-22",7.5569,8.3045,7.5468,8.0519,1404125.0],["2009-04-23",8.0671,8.1226,7.6023,7.9863,2291220.0],["2009-04-24",8.062,8.5773,8.0317,8.5116,1164120.0],["2009-04-27",7.7135,7.9357,6.3294,7.4407,5931383.0],["2009-04-28",7.3599,8.3146,7.3599,7.8549,3256407.0],["2009-04-29",7.9509,8.6025,7.9155,8.4207,1604035.0],["2009-04-30",8.5065,8.7036,8.1226,8.1226,1640497.0],["2009-05-01",8.0822,8.5823,7.9408,8.5571,1853121.0],["2009-05-04",8.4914,9.1481,8.4106,9.1279,1587271.0],["2009-05-05",9.143,9.2137,8.6682,8.8955,1262469.0],["2009-05-06",8.9965,9.1784,8.6833,8.9814,1128916.0],["2009-05-07",9.0723,9.3451,8.9056,9.042,2406612.0],["2009-05-08",9.1935,9.3198,8.8955,9.2188,1083234.0],["2009-05-11",9.0369,9.047,8.5672,8.5874,1643291.0],["2009-05-12",8.6682,8.7136,8.0974,8.2792,1163142.0],["2009-05-13",8.1327,8.2237,7.9408,8.0166,1281189.0],["2009-05-14",8.1176,8.2439,7.8297,8.0469,1130872.0],["2009-05-15",8.0267,8.1529,7.9105,8.0065,894918.0],["2009-05-18",8.0974,8.5065,8.0216,8.5065,1185215.0],["2009-05-19",8.5116,8.7136,8.4611,8.5672,690537.0],["2009-05-20",8.7195,8.9836,8.4453,8.4707,895756.0],["2009-05-21",8.3589,8.4605,8.0136,8.1558,897852.0],["2009-05-22",8.1863,8.364,8.0238,8.232,948982.0],["2009-05-26",8.1863,8.5469,8.0898,8.5215,941299.0],["2009-05-27",8.5215,8.7957,8.3843,8.5468,1193038.0],["2009-05-28",8.6789,8.7652,8.3894,8.684,1066749.0],["2009-05-29",8.7551,8.7855,8.43,8.5875,1163003.0],["2009-06-01",8.7449,9.3797,8.6281,9.3188,1361796.0],["2009-06-02",9.2832,9.532,9.0496,9.4863,1452182.0],["2009-06-03",9.4051,9.4406,9.202,9.334,726999.0],["2009-06-04",9.3238,9.5219,9.1766,9.4965,592747.0],["2009-06-05",9.6641,9.8012,9.4508,9.6336,886397.0],["2009-06-08",9.4863,9.6285,9.1258,9.3645,624878.0],["2009-06-09",9.4609,9.8215,9.4305,9.7656,719874.0],["2009-06-10",9.7758,9.8825,9.4356,9.6946,726859.0],["2009-06-11",9.7403,9.8825,9.6742,9.7606,509207.0],["2009-06-12",9.6996,9.6996,9.4406,9.5828,572491.0],["2009-06-15",9.5219,9.5524,9.1512,9.3188,910006.0],["2009-06-16",9.3746,9.5219,9.1562,9.1816,893940.0],["2009-06-17",9.1816,9.3188,8.8668,9.1461,719176.0],["2009-06-18",9.202,9.2832,8.9379,9.1512,484759.0],["2009-06-19",9.2984,9.2984,8.8922,8.9277,892962.0],["2009-06-22",8.8719,8.8871,8.4808,8.4808,613562.0],["2009-06-23",8.5113,8.6332,8.3589,8.5621,787629.0],["2009-06-24",8.6636,8.9277,8.5773,8.6281,663994.0],["2009-06-25",8.6078,9.1004,8.5773,9.075,852869.0],["2009-06-26",9.0344,9.2172,8.9734,9.1156,2058619.0],["2009-06-29",9.2121,9.3441,8.9633,9.2375,1139533.0],["2009-06-30",9.202,9.202,8.6535,8.6738,1659776.0],["2009-07-01",8.7398,9.0496,8.6636,8.8668,1005421.0],["2009-07-02",8.689,8.8414,8.6687,8.8262,771982.0],["2009-07-06",8.7347,8.9074,8.6383,8.8871,1617726.0],["2009-07-07",8.9074,8.948,8.4047,8.4605,979576.0],["2009-07-08",8.4758,8.557,8.2828,8.4605,1185494.0],["2009-07-09",8.5062,8.5722,8.3234,8.43,994385.0],["2009-07-10",8.3234,8.5062,8.1914,8.3234,1016597.0],["2009-07-13",8.3437,8.6433,8.1761,8.6332,1068286.0],["2009-07-14",8.5367,8.7855,8.5011,8.6789,978179.0],["2009-07-15",8.8211,9.268,8.8211,9.1918,803554.0],["2009-07-16",9.1309,9.3949,9.0242,9.3441,704787.0],["2009-07-17",9.3289,9.4711,9.1766,9.3238,577660.0],["2009-07-20",9.3188,9.6438,9.3188,9.6235,654075.0],["2009-07-21",9.6488,9.7149,9.4559,9.6082,682435.0],["2009-07-22",9.532,9.6336,9.4508,9.5981,707720.0],["2009-07-23",9.5574,10.0297,9.4965,9.9485,733006.0],["2009-07-24",9.8266,10.2582,9.5574,10.2379,2030679.0],["2009-07-27",10.2329,10.6696,10.0856,10.3649,1052919.0],["2009-07-28",10.2329,10.7559,10.0297,10.2887,1381354.0],["2009-07-29",9.0344,9.8621,9.0293,9.4356,2945155.0],["2009-07-30",9.4711,10.4258,9.4508,10.2887,1728368.0],["2009-07-31",10.2938,10.568,10.1567,10.3497,1050544.0],["2009-08-03",10.4106,11.152,10.3649,11.0911,1591462.0],["2009-08-04",11.0403,11.0403,10.6442,10.8676,1112571.0],["2009-08-05",10.7915,10.7915,10.3547,10.5122,733006.0],["2009-08-06",10.5985,10.6087,10.1871,10.2887,1045794.0],["2009-08-07",10.37,10.7204,10.37,10.6188,883463.0],["2009-08-10",10.5223,10.634,10.3852,10.4919,491744.0],["2009-08-11",10.4715,10.5528,10.2735,10.3344,524154.0],["2009-08-12",10.3243,10.8321,10.3243,10.7102,669023.0],["2009-08-13",10.7661,10.8727,10.4258,10.6036,654914.0],["2009-08-14",10.6747,10.6747,10.2278,10.375,371462.0],["2009-08-17",10.0653,10.2329,9.786,9.918,629209.0],["2009-08-18",9.9434,10.1973,9.9282,10.0856,370065.0],["2009-08-19",10.055,10.356,9.8458,10.3305,839876.0],["2009-08-20",10.2845,10.5192,10.2386,10.4631,465201.0],["2009-08-21",10.6059,10.9375,10.4733,10.7539,727558.0],["2009-08-24",10.7437,10.8814,10.4886,10.5906,986981.0],["2009-08-25",10.7029,10.8406,10.5702,10.81,592468.0],["2009-08-26",10.7743,10.9324,10.6212,10.9018,920344.0],["2009-08-27",10.7794,11.2538,10.4784,11.1926,1530693.0],["2009-08-28",11.2946,11.4222,11.0753,11.4171,1797799.0],["2009-08-31",11.315,11.3916,10.6467,10.7692,1228103.0],["2009-09-01",10.7233,11.3048,10.356,10.4835,1946440.0],["2009-09-02",10.4886,10.5447,10.2437,10.3407,1207287.0],["2009-09-03",10.3764,10.5243,10.2692,10.4376,420776.0],["2009-09-04",10.4376,10.8712,10.2947,10.7896,503479.0],["2009-09-08",10.9171,11.0753,10.8865,10.9783,582409.0],["2009-09-09",10.9426,11.1467,10.7794,11.1314,531838.0],["2009-09-10",11.0906,11.667,11.0345,11.6262,916013.0],["2009-09-11",11.5344,12.0854,11.5089,11.6058,1183958.0],["2009-09-14",11.5038,11.6823,11.2742,11.6568,688302.0],["2009-09-15",11.6772,11.9425,11.5905,11.6823,558660.0],["2009-09-16",11.7027,12.2231,11.6568,12.218,1035456.0],["2009-09-17",12.218,12.6771,12.1721,12.4476,2483028.0],["2009-09-18",12.5139,12.6516,12.1925,12.2231,1631277.0],["2009-09-21",12.1313,12.2435,11.9425,12.0037,914895.0],["2009-09-22",12.1364,12.5598,12.116,12.2486,1265682.0],["2009-09-23",12.2486,12.3761,12.0496,12.0649,756196.0],["2009-09-24",12.0752,12.3914,11.9119,12.0241,989216.0],["2009-09-25",12.019,12.2129,11.9272,12.019,739572.0],["2009-09-28",12.0548,12.3966,11.9221,12.2894,824649.0],["2009-09-29",12.2894,12.5649,12.2129,12.3455,1745272.0],["2009-09-30",12.3506,12.4629,11.8711,11.9527,1507084.0],["2009-10-01",11.8609,11.8864,11.3967,11.412,1034898.0],["2009-10-02",11.2487,11.3201,10.9579,11.1008,1108939.0],["2009-10-05",11.1926,11.5242,11.1518,11.4732,826884.0],["2009-10-06",11.616,12.0956,11.5191,11.6415,981812.0],["2009-10-07",11.5701,11.7487,11.4018,11.4936,670420.0],["2009-10-08",11.6058,11.7793,11.4987,11.6772,842670.0],["2009-10-09",11.616,11.7742,11.5701,11.7487,436842.0],["2009-10-12",11.8201,11.9476,11.6619,11.7232,292672.0],["2009-10-13",11.7027,11.7181,11.4171,11.6211,481127.0],["2009-10-14",11.8201,11.9527,11.6568,11.7895,1118019.0],["2009-10-15",11.667,11.9017,11.6262,11.7283,1206310.0],["2009-10-16",11.5803,11.764,11.4987,11.5905,775894.0],["2009-10-19",11.6517,12.0905,11.5956,11.9629,577799.0],["2009-10-20",11.9833,12.2384,11.7027,11.9782,1084910.0],["2009-10-21",11.9119,12.4016,11.866,12.167,1093153.0],["2009-10-22",12.1058,12.2078,11.8915,12.1466,771423.0],["2009-10-23",12.167,12.2078,11.8405,11.9221,528345.0],["2009-10-26",11.9221,12.2945,11.6619,11.7181,484619.0],["2009-10-27",11.7232,11.8048,11.2844,11.3405,753402.0],["2009-10-28",11.3201,11.3201,10.6314,10.6621,1285100.0],["2009-10-29",11.0396,12.0496,10.9171,11.7078,2849740.0],["2009-10-30",11.6568,11.7844,11.1314,11.2385,1463218.0],["2009-11-02",11.3558,11.5854,11.0243,11.1926,1698333.0],["2009-11-03",11.1314,11.713,11.0345,11.6925,1631696.0],["2009-11-04",11.8303,12.0139,11.616,11.7078,1498841.0],["2009-11-05",11.8405,11.9425,11.713,11.8711,1442542.0],["2009-11-06",11.7334,12.0343,11.6976,12.0088,901484.0],["2009-11-09",12.1772,12.3659,12.1058,12.3251,653796.0],["2009-11-10",12.2843,12.4986,12.1823,12.468,920763.0],["2009-11-11",12.5088,12.621,12.4067,12.5139,641642.0],["2009-11-12",12.4782,12.6312,12.3914,12.4169,967423.0],["2009-11-13",12.4323,12.4629,12.0445,12.3914,897433.0],["2009-11-16",12.4782,12.8863,12.4782,12.7741,660222.0],["2009-11-17",12.6873,12.9169,12.6057,12.8965,625716.0],["2009-11-18",12.8965,13.0194,12.7275,13.0091,789305.0],["2009-11-19",12.9426,12.9426,12.6303,12.8043,957923.0],["2009-11-20",12.6866,12.8862,12.6354,12.8658,790842.0],["2009-11-23",13.1678,13.3726,13.0398,13.1115,1907604.0],["2009-11-24",13.0706,13.1371,12.9682,13.0142,2333689.0],["2009-11-25",13.1013,13.1013,12.9477,12.9938,969658.0],["2009-11-27",12.5432,12.8709,12.3999,12.7787,242659.0],["2009-11-30",12.7839,12.8197,12.4869,12.6303,1945742.0],["2009-12-01",12.7378,12.8555,12.5432,12.6815,2265934.0],["2009-12-02",12.6251,12.8043,12.3999,12.4767,1301725.0],["2009-12-03",12.5432,12.6712,12.3384,12.3743,913079.0],["2009-12-04",12.4306,12.7736,12.2873,12.7378,1071499.0],["2009-12-07",12.7122,12.8504,12.6354,12.748,659244.0],["2009-12-08",12.6251,12.7071,12.4306,12.62,819620.0],["2009-12-09",12.5995,12.7531,12.4716,12.6149,1001928.0],["2009-12-10",12.7583,12.9528,12.5842,12.6917,619849.0],["2009-12-11",12.7634,12.8248,12.4511,12.661,752145.0],["2009-12-14",12.7429,12.8607,12.6405,12.7685,1231735.0],["2009-12-15",12.6507,12.8914,12.6149,12.6968,1002487.0],["2009-12-16",12.7941,12.876,12.5228,12.5944,1316812.0],["2009-12-17",12.4255,12.446,12.0466,12.0466,1625410.0],["2009-12-18",12.0773,12.2207,11.765,12.2207,3725939.0],["2009-12-21",12.3538,12.6047,12.2924,12.5637,979437.0],["2009-12-22",12.6507,12.6507,12.3128,12.4511,961415.0],["2009-12-23",12.4664,12.5944,12.4255,12.5125,526250.0],["2009-12-24",12.5279,12.62,12.5125,12.5688,147942.0],["2009-12-28",12.6559,12.6712,12.4152,12.6047,544690.0],["2009-12-29",12.6047,12.6303,12.5125,12.5791,569417.0],["2009-12-30",12.492,12.5995,12.4204,12.4972,498310.0],["2009-12-31",12.5228,12.5279,12.1388,12.1388,486575.0],["2010-01-04",12.2258,12.6149,12.2207,12.3896,1161745.0],["2010-01-05",12.3487,12.6303,12.1388,12.4255,1444358.0],["2010-01-06",12.3896,12.8146,12.3538,12.7992,1504988.0],["2010-01-07",12.7838,13.3521,12.7685,13.2907,2423655.0],["2010-01-08",13.2958,13.7412,13.2241,13.6798,1815262.0],["2010-01-11",13.8334,13.8334,13.2446,13.3214,1764132.0],["2010-01-12",13.1934,13.2241,12.7327,13.0859,1536141.0],["2010-01-13",13.1166,13.1678,12.8351,13.1269,658266.0],["2010-01-14",13.1218,13.2753,13.045,13.173,659943.0],["2010-01-15",13.1576,13.1883,12.7685,12.7992,658546.0],["2010-01-19",12.789,13.2139,12.7019,13.1422,915873.0],["2010-01-20",13.0757,13.1013,12.7787,13.0552,837781.0],["2010-01-21",13.0347,13.0347,12.3077,12.3333,1180605.0],["2010-01-22",12.3026,12.405,11.8214,11.8828,1224331.0],["2010-01-25",12.0466,12.3077,11.9135,12.2565,1404264.0],["2010-01-26",12.1849,12.3077,12.1183,12.1439,1198905.0],["2010-01-27",12.0722,12.1285,11.8418,11.9545,940041.0],["2010-01-28",11.9749,12.0005,11.7138,11.7241,1300048.0],["2010-01-29",11.7804,11.9084,11.4527,11.4732,1641475.0],["2010-02-01",11.5449,12.3436,11.4527,12.3384,2716327.0],["2010-02-02",11.3503,12.6098,11.3503,12.3692,2475065.0],["2010-02-03",12.3589,12.6098,12.2668,12.5995,1600683.0],["2010-02-04",12.4204,12.4357,11.934,11.934,1338605.0],["2010-02-05",11.9647,11.9801,11.2787,11.6012,2117293.0],["2010-02-08",11.6063,12.1029,11.5705,11.9084,1499121.0],["2010-02-09",12.0466,12.4664,12.0466,12.2207,1478864.0],["2010-02-10",12.1797,12.3026,12.0313,12.1337,696265.0],["2010-02-11",12.1285,12.4716,12.0825,12.364,915873.0],["2010-02-12",12.2872,12.7122,12.1951,12.7019,1231875.0],["2010-02-16",12.8095,12.9682,12.7275,12.9682,578079.0],["2010-02-17",13.0398,13.5672,12.9682,13.4033,1919757.0],["2010-02-18",13.4033,13.6499,13.2389,13.4393,1154760.0],["2010-02-19",13.3725,13.7424,13.3211,13.6345,1071639.0],["2010-02-22",13.6756,13.7013,13.4188,13.5986,1001928.0],["2010-02-23",13.5369,13.6397,13.3006,13.3417,756895.0],["2010-02-24",13.3931,13.4342,13.1465,13.4085,990473.0],["2010-02-25",13.0334,13.4907,12.9769,13.465,797687.0],["2010-02-26",13.5112,13.5677,13.3263,13.4753,507670.0],["2010-03-01",13.5626,13.8606,13.542,13.8349,785114.0],["2010-03-02",13.8606,14.0455,13.8452,13.9479,1057250.0],["2010-03-03",13.9479,14.0506,13.9171,13.9273,718337.0],["2010-03-04",13.9068,14.025,13.7475,13.8708,918947.0],["2010-03-05",14.0352,14.2561,13.9787,14.251,1089241.0],["2010-03-08",14.2202,14.4103,14.2099,14.251,849795.0],["2010-03-09",14.0969,14.2304,13.9273,13.9582,1485849.0],["2010-03-10",13.8811,14.3024,13.8657,14.3024,721830.0],["2010-03-11",14.2048,14.3486,14.0917,14.3126,771563.0],["2010-03-12",14.4,14.4154,14.2664,14.3229,774217.0],["2010-03-15",14.3127,14.3846,14.0352,14.1277,764159.0],["2010-03-16",14.1483,14.4462,14.1483,14.3383,763600.0],["2010-03-17",14.3897,14.7699,14.3229,14.6517,776732.0],["2010-03-18",14.6723,14.8778,14.6466,14.8367,1008494.0],["2010-03-19",14.2613,14.8983,14.2613,14.2613,1080300.0],["2010-03-22",14.0969,14.3949,13.9222,14.3281,704228.0],["2010-03-23",14.3692,14.7288,14.3281,14.6979,419379.0],["2010-03-24",14.6774,14.6928,14.5233,14.5644,521919.0],["2010-03-25",14.6209,14.8418,14.477,14.4822,542036.0],["2010-03-26",14.5079,14.775,14.5079,14.7596,704787.0],["2010-03-29",14.8829,15.5045,14.8829,15.484,1507223.0],["2010-03-30",15.4788,15.6946,15.2065,15.3915,1019112.0],["2010-03-31",15.4531,15.7665,15.3555,15.4172,1482357.0],["2010-04-01",15.5302,15.7254,15.4634,15.6432,594284.0],["2010-04-05",15.7254,15.9258,15.71,15.8641,487553.0],["2010-04-06",15.7973,15.9823,15.7717,15.7973,610768.0],["2010-04-07",15.7973,15.9258,15.7408,15.8282,1342517.0],["2010-04-08",15.71,15.8179,15.6432,15.7408,782879.0],["2010-04-09",15.7408,15.9258,15.6586,15.9258,584784.0],["2010-04-12",15.9258,16.008,15.823,15.9309,434607.0],["2010-04-13",15.859,15.9669,15.7511,15.9463,342544.0],["2010-04-14",16.0542,16.234,15.9823,16.2032,495376.0],["2010-04-15",16.1981,16.7221,16.1364,16.5782,970775.0],["2010-04-16",16.4652,16.5577,16.2854,16.3059,1391691.0],["2010-04-19",16.2392,16.4806,16.0028,16.157,734822.0],["2010-04-20",16.27,16.5679,16.1878,16.3214,757034.0],["2010-04-21",16.3059,16.7786,16.3059,16.7272,1055573.0],["2010-04-22",16.5525,17.0098,16.3316,16.9841,874662.0],["2010-04-23",16.9584,17.2307,16.794,17.205,747255.0],["2010-04-26",17.1793,17.4208,16.9122,16.9687,737057.0],["2010-04-27",16.8556,17.0406,16.4601,16.5012,864883.0],["2010-04-28",16.6604,16.7837,16.4755,16.5834,788607.0],["2010-04-29",18.0013,18.4431,17.467,18.2735,2761729.0],["2010-04-30",18.3095,18.4379,17.8677,18.0732,2333968.0],["2010-05-03",18.2222,18.3301,17.9499,18.1348,1593977.0],["2010-05-04",17.7958,17.7958,17.0406,17.0509,1381493.0],["2010-05-05",16.8094,17.0354,16.5217,16.7323,1677378.0],["2010-05-06",16.5628,17.0971,14.8983,15.9052,1563243.0],["2010-05-07",15.8847,16.0182,15.2785,15.4686,1577213.0],["2010-05-10",16.3625,16.5936,15.5867,16.5885,1091476.0],["2010-05-11",16.3214,17.2923,16.2135,16.8505,1110056.0],["2010-05-12",16.9327,17.7855,16.9276,17.6262,1044118.0],["2010-05-13",17.5286,17.9191,17.4516,17.58,1243330.0],["2010-05-14",17.4002,17.4207,16.5731,16.7786,1396581.0],["2010-05-17",16.8556,16.9841,15.9412,16.4446,1147216.0],["2010-05-18",16.7067,16.7375,16.0131,16.1672,1179767.0],["2010-05-19",16.2137,16.2137,15.2026,15.3986,1974660.0],["2010-05-20",14.893,15.022,14.3875,14.3875,1722780.0],["2010-05-21",14.0728,14.9343,13.9954,14.795,1362354.0],["2010-05-24",14.9034,15.0065,14.6196,14.6454,1091197.0],["2010-05-25",14.1038,14.5784,13.8252,14.5474,1511973.0],["2010-05-26",14.6403,14.9911,14.3101,14.4236,1367803.0],["2010-05-27",14.8982,15.0839,14.7744,15.0684,1147216.0],["2010-05-28",15.0839,15.2542,14.7331,14.8518,1189685.0],["2010-06-01",14.6403,14.9859,14.4236,14.4236,906793.0],["2010-06-02",14.5113,15.0014,14.4339,15.0014,817245.0],["2010-06-03",14.8724,15.2129,14.7022,14.9395,913778.0],["2010-06-04",14.5268,14.6764,14.0212,14.0883,748094.0],["2010-06-07",14.1811,14.1811,13.3506,13.397,967283.0],["2010-06-08",13.4435,13.82,13.3816,13.7065,1146518.0],["2010-06-09",13.8768,14.4236,13.7839,13.8458,1143305.0],["2010-06-10",14.1811,14.4081,14.0367,14.3927,569278.0],["2010-06-11",14.1554,14.8054,14.1502,14.7847,970356.0],["2010-06-14",14.924,15.2541,14.7899,14.8982,1307592.0],["2010-06-15",14.9859,15.5946,14.9859,15.543,1483754.0],["2010-06-16",15.4244,15.4914,15.0478,15.12,1415999.0],["2010-06-17",15.1561,15.2387,14.9137,15.1716,847560.0],["2010-06-18",15.2232,15.3986,15.0633,15.1768,593027.0],["2010-06-21",15.4708,15.6411,14.9756,15.0942,700735.0],["2010-06-22",15.0994,15.4244,14.7228,14.7434,738873.0],["2010-06-23",14.6609,14.9962,14.4184,14.8002,805371.0],["2010-06-24",14.7022,14.7022,14.2946,14.3462,808863.0],["2010-06-25",14.4442,14.7899,14.2637,14.7073,3862007.0],["2010-06-28",14.6661,14.8621,14.4752,14.5423,1451343.0],["2010-06-29",14.1863,14.2379,13.7323,13.8355,1468247.0],["2010-06-30",13.9696,13.9851,13.3558,13.4073,1620660.0],["2010-07-01",13.4125,13.5466,12.8141,12.9998,2044929.0],["2010-07-02",13.0772,13.1288,12.8141,12.8966,1161326.0],["2010-07-06",13.1597,13.397,12.8347,12.9843,1322400.0],["2010-07-07",13.0514,13.7736,12.9224,13.722,1495768.0],["2010-07-08",13.9026,13.9026,13.5208,13.7169,1466012.0],["2010-07-09",13.7272,14.1192,13.7117,14.0934,863625.0],["2010-07-12",13.9851,14.1605,13.8097,13.9748,1110196.0],["2010-07-13",14.176,14.7796,14.1244,14.6919,1675143.0],["2010-07-14",14.6764,14.9807,14.5526,14.7538,1659496.0],["2010-07-15",14.8053,14.8053,14.4391,14.6661,1712862.0],["2010-07-16",14.5732,14.6506,14.0625,14.0883,1039368.0],["2010-07-19",14.1966,14.3411,13.9954,14.2792,829120.0],["2010-07-20",13.9903,14.6403,13.9593,14.6042,809282.0],["2010-07-21",14.7692,15.4038,14.7692,15.1458,2110448.0],["2010-07-22",15.4708,15.5946,15.1768,15.2438,1495209.0],["2010-07-23",15.1252,16.0228,15.0839,15.899,1383170.0],["2010-07-26",15.9351,16.1518,15.801,16.0847,648208.0],["2010-07-27",16.1982,16.2395,15.6668,15.8526,1086866.0],["2010-07-28",15.8474,16.0744,15.6256,15.77,1101674.0],["2010-07-29",16.5387,17.6426,16.3478,17.4156,3415805.0],["2010-07-30",17.07,17.5033,17.0287,17.3434,2651646.0],["2010-08-02",17.6117,17.9676,17.5085,17.72,1551089.0],["2010-08-03",17.689,18.0243,17.4621,17.622,1485430.0],["2010-08-04",17.8799,18.2204,17.8799,18.1791,1429690.0],["2010-08-05",17.8954,18.437,17.8747,18.2926,1513510.0],["2010-08-06",18.014,18.2204,17.6787,18.0862,1302982.0],["2010-08-09",18.1946,18.4886,18.0966,18.3545,1661173.0],["2010-08-10",18.1894,18.5608,18.0966,18.5041,1547736.0],["2010-08-11",17.9521,18.1017,17.1732,17.2248,2072170.0],["2010-08-12",16.8998,17.7613,16.776,17.5704,2007629.0],["2010-08-13",17.4879,17.9521,17.4621,17.7561,1469644.0],["2010-08-16",17.6426,18.2926,17.4259,18.1482,1707274.0],["2010-08-17",18.3493,18.5351,18.014,18.0295,1547457.0],["2010-08-18",17.8742,18.1175,17.7447,18.0399,1606410.0],["2010-08-19",17.8483,18.1227,17.4703,17.6567,896315.0],["2010-08-20",17.5687,17.5687,17.1855,17.4599,828421.0],["2010-08-23",17.6515,17.8276,17.0871,17.0975,941438.0],["2010-08-24",16.7454,16.9577,16.414,16.6315,1604874.0],["2010-08-25",16.4761,16.9318,16.2949,16.8489,1140371.0],["2010-08-26",16.8386,17.2425,16.5331,16.5849,935711.0],["2010-08-27",16.7816,17.403,16.5124,17.3978,1218603.0],["2010-08-30",17.3408,17.3823,16.8334,16.8489,911962.0],["2010-08-31",16.7247,17.1027,16.5693,16.937,1096366.0],["2010-09-01",17.3719,17.7861,17.2994,17.6671,1367244.0],["2010-09-02",17.6774,18.2366,17.6153,18.2107,1129754.0],["2010-09-03",18.5059,18.6198,18.2625,18.48,803135.0],["2010-09-07",18.335,18.3557,17.9984,18.1227,790981.0],["2010-09-08",18.1952,18.4748,18.1227,18.2988,791820.0],["2010-09-09",18.5628,18.6146,18.2522,18.3971,1152944.0],["2010-09-10",18.48,18.9408,18.4489,18.8373,1445057.0],["2010-09-13",19.1686,19.2981,19.034,19.1531,1193597.0],["2010-09-14",19.0288,19.3292,18.8373,19.2049,984047.0],["2010-09-15",19.0962,19.4483,18.858,19.4275,1171804.0],["2010-09-16",19.3706,19.4379,19.1013,19.2774,1090638.0],["2010-09-17",19.3913,19.5156,18.9822,19.4638,1429550.0],["2010-09-20",19.5259,19.8262,19.2929,19.7796,777011.0],["2010-09-21",19.7175,20.0748,19.6761,19.8987,970915.0],["2010-09-22",19.7382,20.1835,19.412,19.5156,1258278.0],["2010-09-23",19.3706,19.6139,19.091,19.2515,1031265.0],["2010-09-24",19.5673,20.0023,19.5156,19.9712,730910.0],["2010-09-27",20.0075,20.0127,19.6916,19.702,704088.0],["2010-09-28",19.8832,19.9764,19.5518,19.9298,1229919.0],["2010-09-29",19.8366,20.313,19.7382,20.2249,1292085.0],["2010-09-30",20.3906,20.4994,19.7434,19.8625,1533347.0],["2010-10-01",20.0851,20.1576,19.8625,20.0282,971194.0],["2010-10-04",19.935,20.0696,19.3551,19.6398,711772.0],["2010-10-05",19.878,20.4787,19.878,20.4217,754520.0],["2010-10-06",20.3906,20.6495,20.1214,20.1835,1194156.0],["2010-10-07",20.256,20.5926,19.9919,20.5149,963790.0],["2010-10-08",20.4476,20.7117,20.3337,20.6444,620408.0],["2010-10-11",20.6806,20.6858,20.4217,20.577,789026.0],["2010-10-12",20.5512,20.7376,20.2249,20.6651,689140.0],["2010-10-13",20.955,21.2295,20.634,21.0689,1072756.0],["2010-10-14",21.0586,21.1777,20.8308,20.9861,1008355.0],["2010-10-15",21.1932,21.2761,20.5874,20.7893,910704.0],["2010-10-18",20.8256,20.9188,20.634,20.7531,821715.0],["2010-10-19",20.4683,21.5142,20.4631,21.0845,1855216.0],["2010-10-20",21.1984,21.6333,21.1052,21.4987,1611719.0],["2010-10-21",21.6074,21.7214,20.9964,21.2916,1365987.0],["2010-10-22",21.4262,21.5505,21.2295,21.4159,1133945.0],["2010-10-25",21.5557,21.9129,21.4418,21.6333,1141489.0],["2010-10-26",21.6489,21.7473,21.3693,21.4159,1069962.0],["2010-10-27",21.2553,21.2916,20.8929,21.2864,1002068.0],["2010-10-28",21.8301,22.4877,21.535,21.7265,1754911.0],["2010-10-29",21.6282,21.7628,21.3175,21.4469,1073595.0],["2010-11-01",21.6696,22.1511,21.4884,21.7265,1289012.0],["2010-11-02",22.001,22.2443,21.7731,21.8042,1353972.0],["2010-11-03",21.8612,21.9544,21.5091,21.7421,1135901.0],["2010-11-04",22.0994,22.5498,22.0424,22.5291,1226845.0],["2010-11-05",22.5291,23.0676,22.3168,23.0521,1046632.0],["2010-11-08",22.9589,22.9589,22.6275,22.8243,847001.0],["2010-11-09",22.8605,22.876,22.2806,22.3686,1168171.0],["2010-11-10",22.3945,22.8398,22.1822,22.8139,986981.0],["2010-11-11",22.5188,22.7,22.2806,22.6689,1335253.0],["2010-11-12",22.4152,22.6275,22.0631,22.3272,1056132.0],["2010-11-15",22.4618,22.8139,22.3479,22.4514,1020928.0],["2010-11-16",22.2236,22.2236,21.7576,22.1201,1302982.0],["2010-11-17",22.1304,22.2288,21.8871,22.1097,769049.0],["2010-11-18",22.5205,23.0561,22.4945,22.8221,885698.0],["2010-11-19",22.7493,22.9677,22.4945,22.9053,646392.0],["2010-11-22",22.7701,23.2745,22.7493,23.2017,1236345.0],["2010-11-23",22.8117,22.9677,22.6141,22.9105,1188847.0],["2010-11-24",23.1133,23.4669,23.1029,23.4357,821017.0],["2010-11-26",23.1861,23.2381,23.0145,23.0509,312509.0],["2010-11-29",22.8793,22.9729,22.5309,22.8845,1348804.0],["2010-11-30",22.6297,22.9313,22.5257,22.6505,3816464.0],["2010-12-01",23.0509,24.0856,23.0509,23.94,1429830.0],["2010-12-02",23.9868,24.2936,23.9296,24.1272,1218044.0],["2010-12-03",24.0336,24.3144,24.0076,24.2468,1073874.0],["2010-12-06",24.2156,24.4756,24.096,24.3924,530581.0],["2010-12-07",24.6524,24.8292,24.2884,24.486,1614373.0],["2010-12-08",24.6004,24.7148,24.3092,24.5432,805231.0],["2010-12-09",24.6888,24.8708,24.5536,24.798,866978.0],["2010-12-10",24.8604,24.9436,24.7304,24.8396,947445.0],["2010-12-13",24.9852,25.0944,24.7876,24.8136,593865.0],["2010-12-14",24.824,25.0008,24.668,24.7876,567741.0],["2010-12-15",24.7044,25.1464,24.6056,24.772,904837.0],["2010-12-16",24.8188,25.006,24.6628,24.772,843788.0],["2010-12-17",24.8136,25.1672,24.7148,25.0008,1701267.0],["2010-12-20",25.058,25.1308,24.85,25.0164,809562.0],["2010-12-21",25.1308,25.6612,25.0372,25.5676,935571.0],["2010-12-22",25.6352,25.6352,25.1412,25.2868,697802.0],["2010-12-23",25.2868,25.3856,25.0632,25.1256,401917.0],["2010-12-27",25.0008,25.1308,24.798,25.0944,424409.0],["2010-12-28",25.1464,25.1984,24.9592,25.0476,260541.0],["2010-12-29",25.1048,25.1672,24.9592,25.0268,333185.0],["2010-12-30",25.0476,25.2296,25.0268,25.0684,470789.0],["2010-12-31",24.9228,25.11,24.8136,24.8188,635495.0],["2011-01-03",25.0788,25.8952,25.0788,25.8016,948563.0],["2011-01-04",25.9108,25.9576,25.4428,25.7028,1101115.0],["2011-01-05",25.6092,26.0044,25.6092,25.838,970775.0],["2011-01-06",25.7912,25.942,25.4168,25.4948,588556.0],["2011-01-07",25.656,26.0876,25.266,25.7444,858596.0],["2011-01-10",25.5832,26.1032,25.3284,25.9628,964768.0],["2011-01-11",26.202,26.592,26.1656,26.4672,998436.0],["2011-01-12",26.7324,26.9092,26.5192,26.8832,893382.0],["2011-01-13",27.0391,27.0391,26.2176,26.3372,1110894.0],["2011-01-14",26.2852,26.3528,25.9264,26.176,1184656.0],["2011-01-18",26.1136,27.0651,26.1136,27.0495,1133666.0],["2011-01-19",26.9664,27.0392,26.4516,26.5764,1006399.0],["2011-01-20",26.3892,26.4516,25.4064,25.5884,1535582.0],["2011-01-21",25.7132,25.9316,25.526,25.6508,837502.0],["2011-01-24",25.6924,26.254,25.6404,26.0824,817664.0],["2011-01-25",26.0564,26.5348,25.9212,26.5348,1473276.0],["2011-01-26",26.6284,27.2783,26.618,27.0912,1576654.0],["2011-01-27",26.202,26.6907,25.0788,25.5572,3156801.0],["2011-01-28",25.6456,25.7964,25.032,25.1048,1602638.0],["2011-01-31",25.188,25.3596,24.4288,24.4496,2143277.0],["2011-02-01",24.7356,25.5104,24.1376,25.2608,2688387.0],["2011-02-02",25.1256,25.3128,24.85,24.9176,1359840.0],["2011-02-03",24.8188,25.2244,24.6472,25.0892,711911.0],["2011-02-04",24.98,25.5104,24.98,25.4688,918248.0],["2011-02-07",25.5104,26.202,25.5052,25.9836,1056272.0],["2011-02-08",25.9524,26.0564,25.526,25.8692,690397.0],["2011-02-09",25.812,26.2072,25.63,26.1656,1062977.0],["2011-02-10",25.9836,26.7584,25.9004,26.384,1338885.0],["2011-02-11",26.3476,26.9456,26.28,26.904,1069543.0],["2011-02-14",26.9092,27.2055,26.8468,26.9456,838060.0],["2011-02-15",26.9092,27.2523,26.5296,26.5972,1073175.0],["2011-02-16",26.6388,27.0392,26.5556,26.7064,765277.0],["2011-02-17",26.6907,27.4526,26.4716,27.3482,1613814.0],["2011-02-18",27.4578,27.4943,27.0299,27.2386,1425639.0],["2011-02-22",26.9829,27.2647,26.2054,26.362,1067308.0],["2011-02-23",26.3202,26.3202,24.6348,25.1618,1797520.0],["2011-02-24",25.0731,25.6419,24.6765,25.287,1125703.0],["2011-02-25",25.4801,25.8454,25.4384,25.6836,955688.0],["2011-02-28",25.8558,26.0645,25.3288,25.4227,750748.0],["2011-03-01",25.4592,25.6419,24.5721,24.64,1283983.0],["2011-03-02",24.6922,24.7809,24.2904,24.6974,1513789.0],["2011-03-03",25.094,26.2941,25.047,26.1846,1404823.0],["2011-03-04",26.2419,26.2419,25.3549,25.5636,649884.0],["2011-03-07",25.7358,25.788,24.6609,24.807,975106.0],["2011-03-08",24.7548,25.334,24.3791,25.0053,1889722.0],["2011-03-09",24.9322,25.4592,24.7339,25.1722,875360.0],["2011-03-10",24.6713,24.7235,24.2591,24.4156,1381912.0],["2011-03-11",24.3269,24.7965,24.2173,24.687,731190.0],["2011-03-14",24.4469,24.9583,24.306,24.4782,981532.0],["2011-03-15",23.4242,24.5461,23.1267,24.2852,920344.0],["2011-03-16",24.2486,25.2505,24.2486,24.8748,2200554.0],["2011-03-17",25.4331,25.5271,24.9635,25.094,1081837.0],["2011-03-18",25.4697,25.5532,24.9739,25.0783,901205.0],["2011-03-21",25.5636,26.1167,25.4958,26.0645,738315.0],["2011-03-22",26.1376,26.1376,25.5584,25.6993,781202.0],["2011-03-23",25.6419,25.9289,25.4175,25.7775,736638.0],["2011-03-24",25.9602,26.555,25.6993,26.362,980694.0],["2011-03-25",26.3776,26.7899,26.1585,26.6177,902462.0],["2011-03-28",26.6646,26.8107,26.1115,26.1272,1041464.0],["2011-03-29",26.0697,26.7742,25.7462,26.6959,995502.0],["2011-03-30",26.936,27.0925,26.6594,26.8472,679780.0],["2011-03-31",26.7951,27.343,26.7794,27.2908,568579.0],["2011-04-01",27.4421,27.6039,26.9621,27.2856,959320.0],["2011-04-04",27.3169,27.3951,27.129,27.3795,692214.0],["2011-04-05",27.3325,28.0109,27.1029,27.823,941019.0],["2011-04-06",27.9431,28.1309,27.1395,27.3639,938644.0],["2011-04-07",27.5152,27.7865,26.9099,26.9986,951078.0],["2011-04-08",27.1186,27.2804,26.2785,26.5655,976922.0],["2011-04-11",26.7899,26.9568,26.1689,26.3724,607416.0],["2011-04-12",26.2367,26.4194,26.0906,26.2419,890867.0],["2011-04-13",26.5029,26.5916,26.1271,26.3881,702831.0],["2011-04-14",26.2106,26.3202,25.7723,25.8923,1071359.0],["2011-04-15",25.9758,26.3046,25.7462,26.075,552793.0],["2011-04-18",25.6106,25.6106,24.6609,25.2088,1642732.0],["2011-04-19",25.4331,26.6333,25.4175,26.5603,1485430.0],["2011-04-20",27.0821,27.343,26.8159,27.0351,981672.0],["2011-04-21",27.2647,27.5674,27.1029,27.5621,592887.0],["2011-04-25",27.5569,27.9326,27.4004,27.536,1560728.0],["2011-04-26",29.2893,30.1764,28.491,28.8823,3632200.0],["2011-04-27",29.0597,29.3154,28.0735,29.2841,2364981.0],["2011-04-28",29.0649,29.425,28.8353,29.3102,1752257.0],["2011-04-29",29.498,29.7276,29.2632,29.425,993267.0],["2011-05-02",29.639,29.7172,28.8197,29.2111,1076808.0],["2011-05-03",28.9763,29.3415,28.1988,28.3136,1604175.0],["2011-05-04",28.2718,28.3866,27.4265,27.4421,2059457.0],["2011-05-05",27.1238,27.6874,26.8525,27.0403,1656982.0],["2011-05-06",27.6613,27.8022,27.1812,27.3847,999554.0],["2011-05-09",27.2334,28.0005,27.0455,27.63,1066749.0],["2011-05-10",27.8283,28.2196,27.5673,28.0996,946468.0],["2011-05-11",27.9378,28.1674,27.5308,27.6874,1188987.0],["2011-05-12",27.6039,27.8596,27.296,27.7657,1191362.0],["2011-05-13",27.8178,28.037,27.296,27.4056,1451762.0],["2011-05-16",27.1082,27.2438,26.7168,26.8316,1404963.0],["2011-05-17",26.6072,26.6437,25.5897,25.7619,2032495.0],["2011-05-18",25.7986,26.4273,25.6833,26.3644,1264844.0],["2011-05-19",26.553,26.7102,26.1548,26.3958,752983.0],["2011-05-20",26.2701,26.291,25.809,26.0029,631863.0],["2011-05-23",25.6885,25.6885,24.7978,25.217,2225700.0],["2011-05-24",25.3899,25.7724,25.3218,25.6519,1785226.0],["2011-05-25",25.5314,25.8929,25.4004,25.7252,1293482.0],["2011-05-26",25.6623,26.3382,25.589,26.2544,1368222.0],["2011-05-27",26.4273,27.1713,26.3539,26.8412,1690370.0],["2011-05-31",27.3861,27.449,26.6316,27.0455,1028471.0],["2011-06-01",26.9669,27.1346,26.2649,26.2858,1686458.0],["2011-06-02",26.2596,26.6735,26.0396,26.4535,1712443.0],["2011-06-03",25.8981,26.2806,25.7304,25.8457,1047052.0],["2011-06-06",25.6885,25.9243,25.348,25.8248,1148753.0],["2011-06-07",25.9819,26.071,25.4894,25.4894,1063536.0],["2011-06-08",25.4423,25.5628,25.0179,25.0441,906234.0],["2011-06-09",25.0755,25.3742,25.0231,25.1803,833869.0],["2011-06-10",24.9917,25.1436,24.1901,24.3996,1786903.0],["2011-06-13",24.3315,24.4678,23.9805,24.0591,1418654.0],["2011-06-14",24.494,24.9865,24.4049,24.7245,1123887.0],["2011-06-15",24.3892,24.7612,24.1115,24.3996,1524546.0],["2011-06-16",24.3787,24.6302,24.0486,24.3158,1031545.0],["2011-06-17",24.6773,24.8083,24.4835,24.5464,929284.0],["2011-06-20",24.4835,24.8921,24.3944,24.6564,1041464.0],["2011-06-21",24.7874,25.6257,24.735,25.5837,1389177.0],["2011-06-22",25.437,25.8771,25.437,25.5156,926630.0],["2011-06-23",25.0127,25.5261,24.6511,25.4894,1251014.0],["2011-06-24",25.4999,25.6204,24.5673,24.6145,2050237.0],["2011-06-27",24.6878,25.086,24.3525,24.8398,949262.0],["2011-06-28",24.9865,25.3427,24.8921,25.3218,1225309.0],["2011-06-29",25.458,25.8614,25.1855,25.7881,1571346.0],["2011-06-30",25.8405,26.5792,25.7671,26.4063,1430528.0],["2011-07-01",26.3696,27.2499,26.3696,27.1713,1219302.0],["2011-07-05",27.2079,27.648,27.0717,27.5066,1711325.0],["2011-07-06",27.4332,27.5328,27.035,27.297,1140930.0],["2011-07-07",27.6428,27.6952,27.3808,27.5013,994385.0],["2011-07-08",26.9512,27.2341,26.8517,27.2027,684670.0],["2011-07-11",26.6421,26.9617,26.3958,26.4954,736498.0],["2011-07-12",26.4011,26.6211,26.092,26.1548,1145261.0],["2011-07-13",26.3801,26.4011,26.1024,26.1601,1629601.0],["2011-07-14",26.1915,26.2701,25.2799,25.3637,1392669.0],["2011-07-15",25.4737,25.5942,24.9812,25.3846,1533766.0],["2011-07-18",25.1803,25.2851,24.7297,25.0441,1369759.0],["2011-07-19",25.327,25.6099,25.2432,25.5156,921042.0],["2011-07-20",25.6833,25.7462,25.5104,25.5733,1383589.0],["2011-07-21",25.8038,25.9557,25.5209,25.6257,1237602.0],["2011-07-22",25.6152,25.699,25.5156,25.5471,1149731.0],["2011-07-25",25.1856,25.6361,25.107,25.3846,1110475.0],["2011-07-26",25.3322,25.4004,24.7192,24.8188,1541729.0],["2011-07-27",24.6616,24.6616,23.6137,23.7604,2249869.0],["2011-07-28",24.6302,25.0755,22.9536,23.0741,4285717.0],["2011-07-29",22.8488,23.5194,22.3877,22.8802,2029003.0],["2011-08-01",23.4042,23.5352,22.2568,22.524,3380461.0],["2011-08-02",22.3249,22.5816,21.911,21.9372,3067114.0],["2011-08-03",21.9791,22.1205,21.277,22.0053,2639492.0],["2011-08-04",21.6542,21.6804,20.4335,20.4335,2564333.0],["2011-08-05",20.7373,20.905,19.4904,20.051,3300273.0],["2011-08-08",18.7569,19.4904,16.9964,17.0331,4811687.0],["2011-08-09",17.578,18.8564,17.0279,18.8302,3937864.0],["2011-08-10",18.3639,19.4956,17.9972,18.5211,4311701.0],["2011-08-11",18.6102,20.1872,18.5211,19.899,3268980.0],["2011-08-12",20.182,20.4177,19.7366,20.0877,2940825.0],["2011-08-15",20.3444,20.643,20.2029,20.6273,1510716.0],["2011-08-16",20.3444,20.7373,20.0143,20.051,1881759.0],["2011-08-17",20.2301,20.3723,19.4032,19.6718,1906905.0],["2011-08-18",18.9607,18.9607,17.702,17.8652,2074545.0],["2011-08-19",17.5545,18.4499,17.4544,17.465,1079043.0],["2011-08-22",18.1813,18.1865,17.3649,17.4492,1635468.0],["2011-08-23",17.5018,18.2655,17.3386,18.255,1445057.0],["2011-08-24",18.3024,18.9871,18.0917,18.9291,1675282.0],["2011-08-25",19.2662,19.4348,18.0917,18.1602,1100277.0],["2011-08-26",17.9706,19.024,17.6598,18.9923,1403566.0],["2011-08-29",19.3505,20.1458,19.3242,20.0773,1574978.0],["2011-08-30",19.9509,20.2459,19.6665,20.0457,1917662.0],["2011-08-31",20.3881,21.215,20.3512,20.7251,2885224.0],["2011-09-01",20.7304,20.8094,19.7508,19.8245,1497584.0],["2011-09-02",19.1662,19.5085,18.7027,18.9028,1243051.0],["2011-09-06",18.276,18.5078,17.7441,18.3076,2221649.0],["2011-09-07",18.9291,19.4927,18.7711,19.4716,2257552.0],["2011-09-08",19.2452,19.6349,18.9133,19.0292,1015619.0],["2011-09-09",18.7448,19.124,18.2392,18.3972,1551369.0],["2011-09-12",18.0285,18.4235,17.6914,18.1391,1228242.0],["2011-09-13",18.2234,18.7501,18.1655,18.6447,2052053.0],["2011-09-14",18.9028,19.6454,18.3551,19.2557,1708950.0],["2011-09-15",19.5085,20.1037,19.3294,19.8087,1865833.0],["2011-09-16",19.7508,19.9983,19.0924,19.7929,2074685.0],["2011-09-19",19.2188,19.598,18.9133,19.4137,1452461.0],["2011-09-20",19.7613,19.972,18.9239,18.9239,1530274.0],["2011-09-21",18.8554,18.9186,17.7968,17.8178,2005114.0],["2011-09-22",17.2279,17.5124,16.4748,16.7645,1876730.0],["2011-09-23",16.6802,17.5071,16.6539,16.8171,1903413.0],["2011-09-26",17.0963,17.3912,16.4116,17.3649,1210920.0],["2011-09-27",17.96,18.4815,17.5229,17.7072,1858569.0],["2011-09-28",17.7388,17.9232,16.8119,16.8435,1726832.0],["2011-09-29",17.3438,17.6072,17.091,17.565,2307704.0],["2011-09-30",17.0699,17.4966,16.9962,17.2859,2294712.0],["2011-10-03",17.0594,17.3859,16.2588,16.2694,3216313.0],["2011-10-04",16.0166,17.6177,15.8902,17.5861,3073400.0],["2011-10-05",17.5966,18.3129,17.386,18.1655,2068957.0],["2011-10-06",18.1549,19.1556,18.0759,18.9555,1802968.0],["2011-10-07",19.045,19.1346,18.2497,18.6237,1855216.0],["2011-10-10",19.182,19.7771,18.9186,19.7508,2065185.0],["2011-10-11",19.4611,20.1932,19.3768,19.9931,1976755.0],["2011-10-12",20.1932,20.8463,20.1247,20.5039,2818168.0],["2011-10-13",20.1195,20.4407,19.6033,20.2933,1544803.0],["2011-10-14",20.7146,21.0675,20.4565,20.9832,1326172.0],["2011-10-17",21.157,21.3308,20.0089,20.2248,1991563.0],["2011-10-18",20.3723,21.4151,19.9667,21.2571,2155431.0],["2011-10-19",21.0306,21.1096,20.2511,20.3407,2696070.0],["2011-10-20",20.4671,20.9095,19.9562,20.8357,2226539.0],["2011-10-21",21.294,21.6469,21.0728,21.4888,1465593.0],["2011-10-24",21.6363,22.3948,21.5679,22.0787,2315388.0],["2011-10-25",21.9471,21.9471,21.1096,21.3835,1657820.0],["2011-10-26",21.8417,22.2841,21.1518,22.084,2074545.0],["2011-10-27",23.4323,23.9379,23.0057,23.4745,2204606.0],["2011-10-28",23.4534,23.5377,22.6792,23.1532,2087397.0],["2011-10-31",22.7792,22.8477,22.1788,22.1841,1113269.0],["2011-11-01",21.1834,22.0261,20.9832,21.5573,1803946.0],["2011-11-02",21.926,22.4948,21.7996,22.4474,1571206.0],["2011-11-03",22.8056,23.5377,22.4105,23.4271,1380096.0],["2011-11-04",23.09,23.3586,22.5844,23.2691,1036434.0],["2011-11-07",23.09,23.2691,22.3052,23.011,1185355.0],["2011-11-08",23.1321,23.2375,22.2315,23.011,1311085.0],["2011-11-09",22.1525,22.9109,21.9892,22.321,1724876.0],["2011-11-10",22.7529,22.774,22.2104,22.4158,1331341.0],["2011-11-11",22.8793,23.7009,22.8108,23.1321,970636.0],["2011-11-14",22.9109,23.111,22.6002,22.8688,636613.0],["2011-11-15",22.7371,23.3217,22.5475,23.1479,751865.0],["2011-11-16",22.8266,23.2954,22.4843,22.5106,983488.0],["2011-11-17",22.5159,22.6429,21.6481,21.828,911682.0],["2011-11-18",22.0661,22.1402,21.5475,21.6851,1005561.0],["2011-11-21",21.1824,21.357,20.7432,21.0554,1417257.0],["2011-11-22",21.0184,21.1454,20.558,20.8014,1445755.0],["2011-11-23",20.4786,20.5898,19.5896,19.8383,1838452.0],["2011-11-25",19.6796,20.1241,19.6531,19.7325,480428.0],["2011-11-28",20.6215,21.1136,20.5157,20.7485,804812.0],["2011-11-29",20.9178,21.1083,20.6427,20.7062,677685.0],["2011-11-30",21.5846,22.4894,21.5846,22.2302,1424940.0],["2011-12-01",22.1085,22.5265,21.7433,21.7433,1290549.0],["2011-12-02",21.8968,22.6217,21.8862,22.1349,1440447.0],["2011-12-05",22.7064,22.9022,22.2672,22.4683,846722.0],["2011-12-06",22.4207,22.9604,22.4207,22.7646,1496047.0],["2011-12-07",22.5265,22.7223,22.1402,22.3677,1481239.0],["2011-12-08",22.0926,22.3148,21.2142,21.283,1426477.0],["2011-12-09",21.3835,21.8915,21.2565,21.6058,1473276.0],["2011-12-12",20.9337,22.2196,20.775,21.066,1006259.0],["2011-12-13",21.3041,21.4153,20.0712,20.2828,1841525.0],["2011-12-14",20.0659,20.1929,19.1822,19.4097,2602611.0],["2011-12-15",19.7325,19.7907,19.3991,19.5156,1843900.0],["2011-12-16",19.5314,20.4733,19.5314,19.8913,2367356.0],["2011-12-19",19.9336,20.1241,19.3356,19.3833,964349.0],["2011-12-20",19.9177,20.5157,19.8172,20.1876,1154062.0],["2011-12-21",20.14,20.2246,19.7008,20.0394,1248499.0],["2011-12-22",20.1982,20.3675,19.9812,20.1453,984326.0],["2011-12-23",20.2088,20.5421,20.0712,20.5104,757733.0],["2011-12-27",20.4151,20.7908,20.2299,20.5157,784555.0],["2011-12-28",20.5845,20.7168,20.0765,20.1029,892962.0],["2011-12-29",20.1982,20.6638,20.0818,20.4998,665112.0],["2011-12-30",20.4628,20.6638,20.2617,20.4839,782879.0],["2012-01-03",21.2195,21.4946,21.0554,21.1295,1183538.0],["2012-01-04",21.1083,21.3941,20.9549,21.2089,986981.0],["2012-01-05",21.029,21.4576,20.595,21.447,1075690.0],["2012-01-06",21.447,21.6216,21.0448,21.4735,913498.0],["2012-01-09",21.738,22.2513,21.6587,22.0979,1622196.0],["2012-01-10",22.4524,23.262,22.4418,23.2197,1987233.0],["2012-01-11",23.1827,23.8124,23.1827,23.5107,1933448.0],["2012-01-12",23.6007,23.9923,23.1721,23.9552,1216787.0],["2012-01-13",23.6219,23.8124,23.1985,23.7383,883183.0],["2012-01-17",24.1087,24.3786,23.8441,23.8706,1262888.0],["2012-01-18",23.897,24.3627,23.8388,24.2992,717779.0],["2012-01-19",24.5691,25.0347,24.3574,24.6802,1190523.0],["2012-01-20",24.5214,24.6326,24.2039,24.5638,1190803.0],["2012-01-23",24.7437,25.1882,24.6061,25.1511,1601521.0],["2012-01-24",24.8866,25.2887,24.6961,25.2517,1111034.0],["2012-01-25",25.1988,25.6168,25.0665,25.5904,1814563.0],["2012-01-26",25.8867,25.9608,24.9977,25.2252,1973682.0],["2012-01-27",24.8707,26.6804,24.7701,25.9502,3097987.0],["2012-01-30",25.7385,25.8496,25.1035,25.765,1815541.0],["2012-01-31",26.0031,26.1513,25.4422,25.8391,1232433.0],["2012-02-01",26.1724,26.5852,25.9819,26.3947,1222235.0],["2012-02-02",26.5587,26.8021,26.3523,26.3894,1010450.0],["2012-02-03",26.908,27.7493,26.8127,27.5324,1458747.0],["2012-02-06",27.4424,27.5112,27.1778,27.4477,1015759.0],["2012-02-07",27.3101,27.4742,26.9715,27.0667,1373670.0],["2012-02-08",27.199,27.4371,26.908,27.2519,1001928.0],["2012-02-09",27.3895,27.4265,26.6434,27.2255,1005421.0],["2012-02-10",26.8127,27.5588,26.5111,27.4583,1784668.0],["2012-02-13",27.8075,28.2838,27.4953,28.2203,1467409.0],["2012-02-14",27.8499,28.3103,27.58,28.2203,1319886.0],["2012-02-15",28.342,28.4955,27.4318,27.5218,1820710.0],["2012-02-16",27.5112,28.234,27.4208,28.1596,1364869.0],["2012-02-17",28.3935,28.5264,28.2075,28.3828,1032802.0],["2012-02-21",27.9311,28.8028,27.9311,28.6008,1172223.0],["2012-02-22",28.4945,28.6911,28.048,28.2712,874662.0],["2012-02-23",28.2925,28.436,27.846,28.234,754799.0],["2012-02-24",28.2553,28.3829,28.0214,28.1862,863765.0],["2012-02-27",27.8832,28.1703,27.3889,28.0108,1161326.0],["2012-02-28",28.0852,28.1224,27.7982,28.0799,990473.0],["2012-02-29",28.1596,28.3722,27.745,27.8513,1099998.0],["2012-03-01",27.9576,28.9569,27.9576,28.4998,1613256.0],["2012-03-02",28.4626,28.4626,27.6387,27.9045,889051.0],["2012-03-05",27.9045,28.0427,27.4686,27.6228,997598.0],["2012-03-06",27.1125,27.1125,26.209,26.6289,1818335.0],["2012-03-07",26.682,27.1391,26.581,26.8308,904697.0],["2012-03-08",27.1391,27.4899,26.8999,27.2879,1377163.0],["2012-03-09",27.3517,28.0958,27.2241,27.7982,887235.0],["2012-03-12",27.8141,27.947,27.2667,27.4155,1005421.0],["2012-03-13",27.559,28.149,27.4368,28.149,1302144.0],["2012-03-14",28.1862,28.436,27.8301,28.2553,1144981.0],["2012-03-15",28.3191,29.0313,28.0852,29.0047,1231875.0],["2012-03-16",29.0738,29.1642,28.436,28.7708,1474534.0],["2012-03-19",28.6008,28.9516,28.5157,28.7921,676148.0],["2012-03-20",28.5476,28.5476,27.9151,28.234,1032383.0],["2012-03-21",28.3297,28.4147,27.8248,27.8779,1390993.0],["2012-03-22",27.4155,27.4899,26.7351,27.0647,1357884.0],["2012-03-23",27.1444,27.4102,26.682,27.2082,1201839.0],["2012-03-26",27.6494,28.2021,27.6175,28.133,1489062.0],["2012-03-27",28.2181,28.2553,27.6919,27.7876,1006678.0],["2012-03-28",27.7131,27.8567,26.7298,27.2614,964629.0],["2012-03-29",26.9265,27.2029,26.682,27.1604,989076.0],["2012-03-30",27.4314,27.4899,26.9371,26.969,682295.0],["2012-04-02",26.9903,27.559,26.6873,27.3039,1496606.0],["2012-04-03",27.1922,27.6866,27.0434,27.5749,1854378.0],["2012-04-04",27.1232,27.2454,26.7617,27.2188,944651.0],["2012-04-05",27.2614,27.6281,26.9584,27.0169,1212596.0],["2012-04-09",26.4694,26.6979,26.1505,26.3153,1483195.0],["2012-04-10",26.2834,26.3312,25.3213,25.5074,1660614.0],["2012-04-11",25.9219,26.108,25.6402,25.8582,1154481.0],["2012-04-12",25.9964,27.0062,25.9379,26.682,1236205.0],["2012-04-13",26.5438,26.698,26.2568,26.3631,881507.0],["2012-04-16",26.5438,26.8893,26.395,26.496,891705.0],["2012-04-17",26.8361,27.3251,26.698,26.9212,765277.0],["2012-04-18",26.7564,27.0806,26.581,26.7192,726719.0],["2012-04-19",26.7245,27.3198,26.496,26.6607,1549133.0],["2012-04-20",26.8574,27.171,26.7671,26.8468,707022.0],["2012-04-23",26.2781,26.3684,25.8422,26.3471,2307146.0],["2012-04-24",26.4535,27.2348,26.3153,27.171,2020341.0],["2012-04-25",29.3502,29.8817,28.6592,29.1589,4656620.0],["2012-04-26",29.1482,29.8286,28.9994,29.7276,3003550.0],["2012-04-27",29.7807,30.7959,29.7807,30.679,2773324.0],["2012-04-30",30.6152,30.6152,29.3661,30.0359,2306168.0],["2012-05-01",30.0943,30.4345,29.6479,29.8498,1291107.0],["2012-05-02",29.5947,30.2697,29.3396,30.1953,1172083.0],["2012-05-03",30.1847,30.4558,29.6851,29.7967,2089493.0],["2012-05-04",29.5097,29.6107,27.6175,28.4094,3734740.0],["2012-05-07",28.2393,28.7018,28.1383,28.5901,1583080.0],["2012-05-08",28.1809,28.2446,27.1019,27.9895,2243023.0],["2012-05-09",27.5962,28.5795,27.272,28.149,1978292.0],["2012-05-10",28.6008,28.9409,28.2712,28.5583,1897825.0],["2012-05-11",28.2021,29.0154,28.149,28.6486,1308849.0],["2012-05-14",28.1171,28.7283,27.9151,28.4466,1775028.0],["2012-05-15",28.436,28.5317,27.9417,28.0852,1284821.0],["2012-05-16",28.208,28.5657,27.6848,27.7329,1053617.0],["2012-05-17",27.7436,27.7649,25.7256,25.8164,3605098.0],["2012-05-18",25.9819,26.4196,25.5762,25.8111,2108492.0],["2012-05-21",25.8805,27.4659,25.8111,27.4126,2409406.0],["2012-05-22",27.53,27.861,27.1617,27.3645,1258837.0],["2012-05-23",27.0709,27.7115,26.6278,27.6261,861949.0],["2012-05-24",27.877,28.0265,27.0069,27.4926,1111034.0],["2012-05-25",27.4072,27.4873,26.1527,26.2381,2760053.0],["2012-05-29",26.7239,27.4766,26.457,27.4019,1721244.0],["2012-05-30",26.9108,26.9588,26.3182,26.7453,1850885.0],["2012-05-31",26.6919,26.7239,25.2719,25.4641,2588920.0],["2012-06-01",24.6526,24.8555,24.3857,24.5299,1824342.0],["2012-06-04",24.5298,24.7113,23.5689,24.0814,1803667.0],["2012-06-05",23.9213,24.642,23.9053,24.5459,1150849.0],["2012-06-06",24.9249,25.384,24.8875,25.2879,1558493.0],["2012-06-07",25.9071,26.6225,25.5335,25.5601,2209914.0],["2012-06-08",25.416,25.5495,24.9409,25.5068,1187869.0],["2012-06-11",25.9445,25.9712,24.5512,24.5992,1467269.0],["2012-06-12",24.8235,25.3253,24.5459,25.2345,1295298.0],["2012-06-13",24.3537,24.7861,23.7718,23.8946,3548939.0],["2012-06-14",24.044,24.4498,23.5743,23.8252,1653908.0],["2012-06-15",23.9533,24.4658,23.9159,24.4231,1387361.0],["2012-06-18",24.2896,24.7007,24.1455,24.5299,1337628.0],["2012-06-19",24.2736,24.7968,24.2042,24.4071,2331034.0],["2012-06-20",24.3056,24.5565,23.9213,24.1829,1330223.0],["2012-06-21",24.1989,24.1989,22.891,23.0137,2309101.0],["2012-06-22",23.2273,23.2273,22.7468,22.9016,3059849.0],["2012-06-25",22.5066,22.6828,22.3198,22.4852,1637424.0],["2012-06-26",22.576,23.2059,22.4532,22.9871,2236318.0],["2012-06-27",23.0565,23.3287,22.9604,23.2113,1035177.0],["2012-06-28",23.0725,23.3661,22.7575,23.2593,1048868.0],["2012-06-29",24.0174,24.6633,24.0174,24.4444,1731861.0],["2012-07-02",24.5939,24.5992,23.6277,23.9266,1560868.0],["2012-07-03",23.964,24.7167,23.8625,24.6953,602107.0],["2012-07-05",24.5726,24.8181,24.5192,24.6419,958063.0],["2012-07-06",24.2202,24.311,23.4141,23.6971,964349.0],["2012-07-09",23.6116,23.7451,23.3501,23.5102,1235367.0],["2012-07-10",23.7077,23.8092,22.2877,22.5493,1651533.0],["2012-07-11",22.56,22.6401,21.9034,22.1169,2005394.0],["2012-07-12",21.8233,22.2076,21.4443,21.9834,1379118.0],["2012-07-13",22.1382,22.2877,21.8126,22.0902,1705597.0],["2012-07-16",22.0635,22.1009,21.3055,21.9301,1200582.0],["2012-07-17",22.1116,22.7041,21.9621,22.6881,1956219.0],["2012-07-18",22.5226,23.6917,22.4265,23.4889,3565423.0],["2012-07-19",23.6223,24.0227,23.3554,23.8465,2342909.0],["2012-07-20",23.4782,23.7771,23.1205,23.1579,1196670.0],["2012-07-23",22.4799,23.0725,22.3998,22.9443,1222794.0],["2012-07-24",22.9871,23.0298,22.277,22.528,1276579.0],["2012-07-25",22.7255,22.9657,22.1543,22.4692,900646.0],["2012-07-26",21.0973,21.0973,17.3978,18.7964,12056669.0],["2012-07-27",19.01,20.2858,18.8071,20.2111,4852200.0],["2012-07-30",20.2164,20.4193,19.6933,19.7413,3674529.0],["2012-07-31",19.6612,19.8534,19.2715,19.3249,4115143.0],["2012-08-01",19.7413,22.0048,19.5652,19.6719,14754136.0],["2012-08-02",19.5064,19.8801,19.1434,19.6079,3123971.0],["2012-08-03",20.1097,20.4513,19.7627,20.1257,3647707.0],["2012-08-06",20.0509,20.7609,20.0509,20.6061,3143250.0],["2012-08-07",20.761,21.4549,20.7396,21.2841,3158617.0],["2012-08-08",21.1987,21.7859,21.0279,21.6738,2731973.0],["2012-08-09",21.8393,22.0742,21.5937,21.914,2260905.0],["2012-08-10",21.8019,22.0475,21.5777,21.9781,1656004.0],["2012-08-13",21.9727,22.0315,21.2467,21.7912,2254339.0],["2012-08-14",21.8873,22.1382,21.2521,21.3268,1922691.0],["2012-08-15",21.2734,21.5564,20.8731,21.471,1968792.0],["2012-08-16",21.4549,22.3304,21.4176,22.2771,1839709.0],["2012-08-17",22.4005,22.5616,22.218,22.4971,1217765.0],["2012-08-20",22.5079,22.5938,22.1912,22.4327,1042162.0],["2012-08-21",22.5508,23.0017,22.5186,22.6743,1687297.0],["2012-08-22",22.6206,22.728,22.3737,22.583,1271270.0],["2012-08-23",22.6099,22.7709,22.0945,22.218,1604175.0],["2012-08-24",22.1536,22.2663,21.7725,22.0086,1283005.0],["2012-08-27",22.1697,22.2663,21.7939,21.8745,982510.0],["2012-08-28",21.8315,22.0945,21.5041,21.5094,1730185.0],["2012-08-29",21.5792,21.7725,21.2947,21.4665,1193317.0],["2012-08-30",21.284,21.5041,21.0532,21.2679,745998.0],["2012-08-31",21.4933,21.7403,21.1659,21.5577,776872.0],["2012-09-04",21.488,21.6436,20.774,21.1766,1437513.0],["2012-09-05",21.1605,21.1712,20.6291,20.715,1687157.0],["2012-09-06",20.9351,21.6812,20.8331,21.6544,1843621.0],["2012-09-07",21.8583,22.5938,21.7295,22.2502,911682.0],["2012-09-10",22.218,22.3629,21.7886,21.8369,808444.0],["2012-09-11",21.8959,22.1536,21.708,21.7617,1041743.0],["2012-09-12",22.0194,22.0516,21.6329,21.6705,1303401.0],["2012-09-13",21.6758,22.0355,21.0693,21.9925,1567434.0],["2012-09-14",22.0462,22.8836,22.0462,22.7119,1185215.0],["2012-09-17",22.524,22.5401,21.5792,21.6329,1288313.0],["2012-09-18",21.5792,21.6275,21.0478,21.2947,1444079.0],["2012-09-19",21.3645,21.6383,21.3645,21.4289,1146518.0],["2012-09-20",21.3484,21.4719,20.9565,21.4074,1478305.0],["2012-09-21",21.6222,21.6651,21.3323,21.3538,2488616.0],["2012-09-24",21.2249,21.2303,20.9189,20.978,1348245.0],["2012-09-25",21.0478,21.0478,19.9474,20.0547,2768016.0],["2012-09-26",19.9635,20.0708,19.4696,20.0386,1504569.0],["2012-09-27",20.2319,20.2641,19.9098,20.0762,1442542.0],["2012-09-28",19.9635,20.0547,19.7863,19.9474,1199185.0],["2012-10-01",19.9044,20.2533,19.7112,19.9366,1692745.0],["2012-10-02",20.044,20.2319,19.9313,20.103,1990306.0],["2012-10-03",20.1567,20.6452,20.0708,20.6291,2366658.0],["2012-10-04",20.7472,20.9565,20.6076,20.8116,1147775.0],["2012-10-05",20.9243,21.2035,20.817,21.1712,1524127.0],["2012-10-08",20.9834,21.0317,20.6506,20.7364,1452321.0],["2012-10-09",20.6935,20.8921,20.3983,20.4466,1449667.0],["2012-10-10",20.3661,20.4466,19.9957,20.0279,937247.0],["2012-10-11",20.1782,20.2158,19.8078,20.146,1727810.0],["2012-10-12",20.1299,20.2211,19.8507,19.9957,796430.0],["2012-10-15",20.0762,20.1406,19.8776,20.0815,820877.0],["2012-10-16",20.1674,20.9726,20.0869,20.6667,1594256.0],["2012-10-17",20.672,20.8438,20.4841,20.7203,1946440.0],["2012-10-18",20.7687,21.1927,20.5217,21.1283,1315834.0],["2012-10-19",21.1444,21.1551,20.5808,20.8009,2198040.0],["2012-10-22",20.8277,21.0478,20.6667,20.8384,892124.0],["2012-10-23",20.5969,20.6559,20.1621,20.3285,2463889.0],["2012-10-24",20.4519,20.6291,19.5394,19.6521,3478111.0],["2012-10-25",19.6145,21.4558,19.4052,20.9297,5023193.0],["2012-10-26",20.876,21.0854,20.57,20.6881,1890840.0],["2012-10-31",20.9243,21.3216,20.6345,21.1981,1678635.0],["2012-11-01",21.1981,22.2019,21.0102,22.1267,2185187.0],["2012-11-02",22.2395,22.32,21.6597,21.8154,1619961.0],["2012-11-05",21.7349,22.0033,21.6007,21.8208,1328407.0],["2012-11-06",21.8959,22.2234,21.8959,22.1482,1994637.0],["2012-11-07",21.7188,21.7832,21.1015,21.1229,1814144.0],["2012-11-08",21.0907,21.2035,20.6237,20.7901,1639659.0],["2012-11-09",20.6183,21.1015,20.6076,20.7525,941857.0],["2012-11-12",20.817,20.8492,20.4197,20.5754,1406500.0],["2012-11-13",20.4251,20.7203,20.3446,20.5271,1111453.0],["2012-11-14",20.6881,20.8116,20.0869,20.1835,1269314.0],["2012-11-15",20.3768,20.5271,19.942,20.1728,823951.0],["2012-11-16",20.205,20.4144,19.9796,20.2533,1424800.0],["2012-11-19",20.5754,21.4343,20.5325,21.4289,1958175.0],["2012-11-20",21.4611,21.5148,21.0693,21.2571,1905787.0],["2012-11-21",21.3597,21.6837,21.2085,21.6513,1182840.0],["2012-11-23",21.7701,22.1102,21.7215,22.0022,462826.0],["2012-11-26",21.8187,22.0778,21.8079,22.0238,1032104.0],["2012-11-27",21.9105,22.5368,21.7431,22.3586,2100250.0],["2012-11-28",22.1858,25.771,21.959,24.9611,10063290.0],["2012-11-29",24.162,24.5453,23.6868,24.1458,3519322.0],["2012-11-30",24.2052,24.4535,24.054,24.3239,2392083.0],["2012-12-03",24.7181,24.9341,24.3402,24.3617,1606410.0],["2012-12-04",23.9892,24.4859,23.784,24.4265,2603170.0],["2012-12-05",24.4265,24.7991,24.3294,24.5453,1347826.0],["2012-12-06",24.5345,24.6695,24.2862,24.5237,1333157.0],["2012-12-07",24.7559,24.8369,24.4751,24.5615,1230198.0],["2012-12-10",24.5129,24.8585,24.3509,24.6047,1110894.0],["2012-12-11",24.9881,24.9881,24.4643,24.5669,1290409.0],["2012-12-12",24.8369,24.8909,24.5183,24.5615,1004722.0],["2012-12-13",24.5507,24.7775,24.3941,24.5777,1189546.0],["2012-12-14",24.5669,24.8747,24.3725,24.5615,766255.0],["2012-12-17",24.7559,24.9233,24.4805,24.9233,892264.0],["2012-12-18",25.0151,25.7872,24.8963,25.7818,1534325.0],["2012-12-19",25.7818,25.9815,25.501,25.5334,1030707.0],["2012-12-20",25.5496,25.5928,25.3714,25.5928,1409433.0],["2012-12-21",24.6965,25.2148,24.6533,25.0691,3046717.0],["2012-12-24",25.0691,25.3228,24.9233,25.1663,407365.0],["2012-12-26",25.1716,25.3066,25.0043,25.0583,752983.0],["2012-12-27",25.0799,25.3552,24.7451,25.2688,1143025.0],["2012-12-28",25.0097,25.2472,24.9503,24.9989,1049985.0],["2012-12-31",24.9287,25.9114,24.8531,25.825,1084072.0],["2013-01-02",26.7968,27.3476,26.1219,26.4675,1114806.0],["2013-01-03",26.4405,26.8238,26.3163,26.4405,903161.0],["2013-01-04",26.5755,26.6295,26.2623,26.3487,999554.0],["2013-01-07",26.1327,26.4567,26.0949,26.2785,975525.0],["2013-01-08",26.2785,26.4189,25.7386,26.0841,1149731.0],["2013-01-09",26.2191,27.2342,26.1327,27.0074,2050517.0],["2013-01-10",27.191,27.2612,26.6025,27.0128,1726971.0],["2013-01-11",26.867,26.9264,26.6673,26.8886,1135063.0],["2013-01-14",26.7483,26.9156,26.5323,26.9102,1012266.0],["2013-01-15",26.6997,26.921,26.6187,26.894,969239.0],["2013-01-16",26.7914,26.8346,26.6349,26.786,1001090.0],["2013-01-17",26.9588,27.3746,26.8886,27.353,838060.0],["2013-01-18",27.3746,27.4988,27.1316,27.3746,922998.0],["2013-01-22",27.3476,27.8065,27.3206,27.7255,1578889.0],["2013-01-23",27.8065,27.9415,27.6067,27.8011,1382332.0],["2013-01-24",28.0603,28.8378,27.7471,28.2655,2609875.0],["2013-01-25",28.6812,28.7568,28.3195,28.5624,1804645.0],["2013-01-28",28.6164,28.8378,28.4652,28.638,1036015.0],["2013-01-29",28.6866,28.827,28.5678,28.8216,971753.0],["2013-01-30",29.043,29.1563,28.8432,28.8756,1636027.0],["2013-01-31",28.8324,29.0646,28.8,28.9458,1355369.0],["2013-02-01",29.2643,29.2913,28.9944,29.2481,1010590.0],["2013-02-04",29.1995,29.6531,29.1671,29.3723,1959013.0],["2013-02-05",29.5559,29.8258,29.4695,29.6261,1053617.0],["2013-02-06",29.5397,30.3442,29.3345,30.2794,1550810.0],["2013-02-07",30.382,30.382,29.5883,29.9285,1216787.0],["2013-02-08",29.9717,30.2362,29.7827,30.0742,841832.0],["2013-02-11",30.0634,30.1282,29.8529,30.0526,389344.0],["2013-02-12",30.1498,30.5224,30.0472,30.1498,1109078.0],["2013-02-13",30.328,30.436,30.1282,30.3442,755218.0],["2013-02-14",30.2308,30.6196,30.193,30.5494,565925.0],["2013-02-15",30.6361,30.6578,30.3488,30.4952,768629.0],["2013-02-19",30.6741,31.3301,30.5494,31.1728,2430640.0],["2013-02-20",31.1783,31.2108,30.0615,30.0777,1490739.0],["2013-02-21",29.9476,29.953,29.0097,29.1073,1641475.0],["2013-02-22",29.3784,29.7524,29.2211,29.4109,1661871.0],["2013-02-25",29.6006,29.6006,28.4676,28.473,1343495.0],["2013-02-26",28.679,28.923,28.2887,28.7983,1175995.0],["2013-02-27",28.8091,29.7741,28.8091,29.6169,999274.0],["2013-02-28",29.5898,29.9097,29.4109,29.4488,1282725.0],["2013-03-01",29.1452,29.5681,28.6844,29.3892,1116063.0],["2013-03-04",29.232,29.4759,28.8145,29.2428,842251.0],["2013-03-05",29.6061,30.3163,29.5464,30.2729,1299769.0],["2013-03-06",30.4193,30.6307,30.2024,30.506,1145959.0],["2013-03-07",30.506,30.6795,30.4138,30.544,844626.0],["2013-03-08",30.8204,30.9668,30.5114,30.9018,751167.0],["2013-03-11",30.8584,31.0915,30.712,30.9668,725322.0],["2013-03-12",30.9722,30.9777,30.5331,30.7012,591909.0],["2013-03-13",30.7066,31.1783,30.4301,31.1457,729094.0],["2013-03-14",31.1782,31.7041,30.9343,31.5252,1115924.0],["2013-03-15",31.509,31.715,31.1891,31.227,981672.0],["2013-03-18",30.7662,31.4331,30.6632,31.1512,472046.0],["2013-03-19",31.2108,31.3192,30.6036,31.0373,449136.0],["2013-03-20",31.2325,31.471,31.1024,31.265,624459.0],["2013-03-21",31.1078,31.33,30.7445,30.8584,543992.0],["2013-03-22",30.9831,31.1349,30.8096,31.124,535750.0],["2013-03-25",31.265,31.2867,30.5982,30.8476,482244.0],["2013-03-26",31.0102,31.0102,30.4789,30.7229,866699.0],["2013-03-27",30.5548,30.5548,30.0506,30.4409,802437.0],["2013-03-28",30.4789,30.7174,30.2187,30.6741,702132.0],["2013-04-01",30.6795,30.8964,30.1048,30.1916,868655.0],["2013-04-02",30.365,30.4193,29.6115,29.6928,961835.0],["2013-04-03",29.747,29.8175,28.5109,28.7061,1509738.0],["2013-04-04",28.7386,29.0693,28.7386,28.8959,793217.0],["2013-04-05",28.3375,28.9013,28.0772,28.7874,1050404.0],["2013-04-08",28.8091,29.1723,28.7115,29.1615,546367.0],["2013-04-09",29.232,29.6061,29.0802,29.5139,707441.0],["2013-04-10",29.6765,30.0777,29.5464,29.8283,720154.0],["2013-04-11",29.8609,30.0452,29.606,29.8012,577380.0],["2013-04-12",29.682,29.7904,29.0531,29.3025,584645.0],["2013-04-15",29.091,29.1723,28.0501,28.0935,914476.0],["2013-04-16",28.3212,28.8308,28.2236,28.8145,657987.0],["2013-04-17",28.5597,28.5652,27.9254,28.1857,908469.0],["2013-04-18",28.2073,28.2778,27.7899,27.9146,703110.0],["2013-04-19",28.0772,28.1098,27.6869,27.8333,623900.0],["2013-04-22",27.8062,27.9688,27.2261,27.8007,803275.0],["2013-04-23",27.9905,28.229,27.6056,28.0989,1033780.0],["2013-04-24",28.1802,28.7549,27.7791,28.1911,1747647.0],["2013-04-25",28.2616,28.8145,28.0339,28.3754,1730743.0],["2013-04-26",28.2941,28.3971,28.1206,28.2182,809701.0],["2013-04-29",28.4784,28.7712,28.3158,28.4621,1092035.0],["2013-04-30",28.4567,28.5055,28.0122,28.5001,952754.0],["2013-05-01",28.2832,28.2832,27.4212,27.611,782180.0],["2013-05-02",27.7465,28.1586,27.6544,28.0556,891007.0],["2013-05-03",28.5055,29.3133,28.4567,29.026,1208265.0],["2013-05-06",29.1344,29.606,29.0097,29.606,1320165.0],["2013-05-07",29.6548,30.7391,29.2428,30.4897,4377220.0],["2013-05-08",30.5223,30.6578,30.2241,30.6253,1607807.0],["2013-05-09",30.5765,30.7229,30.3922,30.5873,1152525.0],["2013-05-10",30.571,30.9234,30.4572,30.9126,1367663.0],["2013-05-13",30.75,30.9885,30.5602,30.7879,975525.0],["2013-05-14",30.7012,31.1132,30.6199,31.0807,1176833.0],["2013-05-15",30.8684,31.1242,30.6343,31.048,969518.0],["2013-05-16",30.8466,31.097,30.5091,30.6125,891985.0],["2013-05-17",30.7377,31.2603,30.7377,31.2113,1144842.0],["2013-05-20",31.1405,31.5651,30.999,31.3093,830377.0],["2013-05-21",31.3909,31.8808,31.0807,31.6631,881367.0],["2013-05-22",31.8264,31.8971,30.8357,31.0153,987539.0],["2013-05-23",30.6833,31.1841,30.4601,31.1406,863346.0],["2013-05-24",30.8684,31.0317,30.422,30.6507,678244.0],["2013-05-28",31.1242,31.2984,30.6888,30.8248,489229.0],["2013-05-29",30.667,31.2004,30.4819,30.9119,752005.0],["2013-05-30",30.9664,31.195,30.8847,31.0752,654634.0],["2013-05-31",30.8793,31.5379,30.6615,30.8956,556285.0],["2013-06-03",30.999,31.0535,30.1717,30.6615,1269733.0],["2013-06-04",30.6289,31.0698,30.1989,30.4329,556425.0],["2013-06-05",30.6126,30.8738,30.1063,30.237,1776705.0],["2013-06-06",30.237,30.8303,30.2206,30.8303,751865.0],["2013-06-07",31.0262,31.4998,30.8738,31.3964,592468.0],["2013-06-10",31.4018,31.4562,31.0371,31.2657,415328.0],["2013-06-11",31.1677,32.0332,30.9174,31.3419,1369759.0],["2013-06-12",31.576,31.674,30.6343,30.7541,1109078.0],["2013-06-13",30.6887,31.5161,30.667,31.4181,773798.0],["2013-06-14",31.3147,31.6522,31.1514,31.4236,770725.0],["2013-06-17",31.6413,31.908,31.3365,31.6359,965327.0],["2013-06-18",31.6576,32.1094,31.6413,32.0441,482524.0],["2013-06-19",32.0223,32.3544,31.674,31.8373,1099439.0],["2013-06-20",31.4562,31.6359,31.195,31.2821,1460144.0],["2013-06-21",31.4562,31.5597,30.5853,30.6833,1229081.0],["2013-06-24",30.2315,30.3622,29.562,29.6981,1228242.0],["2013-06-25",30.1063,30.2587,29.8015,30.0192,812775.0],["2013-06-26",30.3458,30.4329,30.0628,30.1662,788746.0],["2013-06-27",30.3839,30.9446,30.3839,30.765,546506.0],["2013-06-28",30.7051,31.1188,30.4928,30.6343,840715.0],["2013-07-01",30.8521,31.8808,30.8248,31.8264,1044118.0],["2013-07-02",31.7774,32.0768,31.2712,31.7883,1308151.0],["2013-07-03",31.5978,31.9026,31.293,31.6305,501244.0],["2013-07-05",32.055,32.534,32.0332,32.5231,737337.0],["2013-07-08",32.5884,32.6374,31.7284,31.8536,1018692.0],["2013-07-09",32.1856,32.436,31.9516,32.3108,811657.0],["2013-07-10",32.3326,32.5231,32.1312,32.3217,822693.0],["2013-07-11",32.8933,33.3886,32.5775,32.8497,725322.0],["2013-07-12",32.8279,32.8279,32.3435,32.7354,1051522.0],["2013-07-15",32.7517,32.8606,32.5558,32.6755,537286.0],["2013-07-16",32.6973,32.8606,32.2183,32.2564,680479.0],["2013-07-17",32.4034,32.5122,32.1475,32.2401,513677.0],["2013-07-18",32.3163,33.0457,32.2183,32.8769,787070.0],["2013-07-19",32.8497,32.964,32.6592,32.8932,770865.0],["2013-07-22",32.8878,33.1981,32.7354,33.0456,384734.0],["2013-07-23",33.1817,33.3124,32.9041,33.0565,378866.0],["2013-07-24",33.16,33.16,32.4306,32.6265,1130592.0],["2013-07-25",31.5651,31.5978,29.9376,31.0208,3532315.0],["2013-07-26",31.0317,31.3311,30.6779,30.8357,1692466.0],["2013-07-29",30.7595,31.1297,30.6125,30.618,1155459.0],["2013-07-30",30.7051,30.9337,30.4819,30.8303,1456093.0],["2013-07-31",30.8901,32.1366,30.8901,31.7992,1590345.0],["2013-08-01",32.202,33.0239,32.153,32.866,1527061.0],["2013-08-02",32.8007,32.8007,32.4142,32.7136,616915.0],["2013-08-05",32.6429,33.5083,32.3217,33.4267,1494650.0],["2013-08-06",33.2797,33.3015,32.4034,32.8062,1294740.0],["2013-08-07",32.7953,32.9205,32.5503,32.6864,861670.0],["2013-08-08",32.8987,33.1926,32.7898,32.9041,525691.0],["2013-08-09",32.7136,33.1382,32.5884,32.9858,847700.0],["2013-08-12",32.7681,33.2634,32.6918,33.2634,631444.0],["2013-08-13",33.3668,33.4103,32.8334,33.1001,663296.0],["2013-08-14",33.4049,33.4049,32.6592,32.73,796430.0],["2013-08-15",32.4034,32.5013,31.9788,32.2237,752983.0],["2013-08-16",32.2183,32.7538,32.191,32.2073,632841.0],["2013-08-19",32.1035,32.1855,31.6281,31.6718,771843.0],["2013-08-20",31.6718,31.9505,31.4915,31.7101,784555.0],["2013-08-21",31.5844,31.9396,31.3385,31.5352,476098.0],["2013-08-22",31.6664,32.1746,31.6554,32.1145,349949.0],["2013-08-23",32.2347,32.2401,31.721,32.109,359728.0],["2013-08-26",32.1691,32.3494,31.9724,32.0216,509067.0],["2013-08-27",31.6008,31.6554,31.0817,31.18,539801.0],["2013-08-28",31.1254,31.3713,30.9013,31.2347,355676.0],["2013-08-29",31.1855,31.5516,31.1472,31.2237,467995.0],["2013-08-30",31.3166,31.3166,30.5953,30.6336,734822.0],["2013-09-03",31.1254,31.4205,30.2893,30.6992,1370457.0],["2013-09-04",30.7156,31.9888,30.3331,31.9505,1653210.0],["2013-09-05",32.2948,33.1527,32.2948,32.9286,2075104.0],["2013-09-06",34.0161,34.4806,33.4041,33.6172,4117518.0],["2013-09-09",33.7975,33.8139,33.1199,33.65,1781734.0],["2013-09-10",33.7811,34.1745,33.6172,34.1636,868794.0],["2013-09-11",34.1636,34.2784,33.8467,34.0434,1009053.0],["2013-09-12",33.9778,34.262,33.6172,34.2346,1178649.0],["2013-09-13",34.2729,34.2729,33.803,34.1527,550837.0],["2013-09-16",34.6008,34.6008,34.0051,34.3275,1571206.0],["2013-09-17",34.3002,34.6062,34.1035,34.5297,708000.0],["2013-09-18",34.333,35.0215,34.1308,34.8084,903440.0],["2013-09-19",34.8467,35.1636,34.4751,34.7483,1638681.0],["2013-09-20",34.8139,34.9013,34.2565,34.3603,1557376.0],["2013-09-23",34.3713,34.4095,33.7975,33.8467,1048309.0],["2013-09-24",33.9177,34.2565,33.7483,33.8357,944651.0],["2013-09-25",33.9177,33.9669,33.5079,33.6445,857758.0],["2013-09-26",33.6882,33.8576,33.415,33.5407,935292.0],["2013-09-27",33.3385,33.4423,32.8467,32.8576,1220699.0],["2013-09-30",32.568,33.1855,32.3549,33.0051,1312901.0],["2013-10-01",33.0598,33.6445,32.9833,33.3166,1272248.0],["2013-10-02",33.0653,33.1472,32.7155,33.0762,855663.0],["2013-10-03",33.0052,33.109,32.2948,32.6937,1203376.0],["2013-10-04",32.7265,33.2183,32.65,33.1035,929284.0],["2013-10-07",32.7702,32.9505,32.3439,32.3439,826326.0],["2013-10-08",32.3713,32.65,31.5625,31.5844,1543964.0],["2013-10-09",31.6827,31.7592,31.1582,31.5297,1045794.0],["2013-10-10",32.038,32.4751,31.8467,32.4041,1003046.0],["2013-10-11",32.3767,32.6718,32.1745,32.4423,1028891.0],["2013-10-14",32.191,32.7374,32.1418,32.6554,637032.0],["2013-10-15",32.3931,32.4095,31.7046,31.8631,1345590.0],["2013-10-16",32.038,32.1363,31.5462,31.5625,982650.0],["2013-10-17",31.4369,32.3112,31.4205,32.2237,1261910.0],["2013-10-18",32.4314,33.0052,32.3877,32.9778,1425219.0],["2013-10-21",33.0325,33.2237,32.874,33.2073,837921.0],["2013-10-22",33.3877,33.5625,32.9724,33.0489,998296.0],["2013-10-23",32.7101,33.0106,32.0052,32.8576,1902854.0],["2013-10-24",30.5462,30.5462,28.5189,28.6609,7368477.0],["2013-10-25",28.5079,28.5844,27.7538,28.0762,5047780.0],["2013-10-28",28.0762,28.5516,27.9451,28.3713,1776425.0],["2013-10-29",28.3822,29.0544,28.3167,29.0325,1680870.0],["2013-10-30",29.1473,29.2565,28.7156,28.7647,1610182.0],["2013-10-31",28.7811,29.1199,28.5189,28.8576,1283145.0],["2013-11-01",28.8686,29.2292,28.5571,29.0216,1606550.0],["2013-11-04",29.1855,29.9396,29.1254,29.803,1786065.0],["2013-11-05",29.7702,29.885,29.5243,29.5298,1114666.0],["2013-11-06",29.6773,29.803,29.0872,29.3822,1018972.0],["2013-11-07",29.3604,29.568,28.5516,28.5626,1822666.0],["2013-11-08",28.5954,29.1309,28.5735,29.0161,1002627.0],["2013-11-11",29.038,29.273,29.0161,29.1145,756615.0],["2013-11-12",29.0489,29.2183,28.6992,28.8194,764438.0],["2013-11-13",28.7046,29.3768,28.5571,29.3167,1073595.0],["2013-11-14",29.2893,29.426,29.1145,29.3768,739432.0],["2013-11-15",29.3658,29.4096,29.0434,29.1145,869912.0],["2013-11-18",29.1964,29.3932,28.8631,28.9669,853427.0],["2013-11-19",28.9779,29.2128,28.4697,28.6555,694030.0],["2013-11-20",28.8085,29.109,28.5516,28.579,925373.0],["2013-11-21",28.7436,28.9193,28.6503,28.9028,758990.0],["2013-11-22",28.9412,28.9467,28.5076,28.7436,999693.0],["2013-11-25",28.8369,29.1388,28.6668,28.7601,621246.0],["2013-11-26",28.7381,28.8589,28.5954,28.6448,735521.0],["2013-11-27",28.6723,28.6942,28.3045,28.3924,871588.0],["2013-11-29",28.4088,28.7162,28.4033,28.4088,413931.0],["2013-12-02",28.4143,28.546,27.9917,28.0575,1470203.0],["2013-12-03",27.9972,28.1509,27.9203,27.9642,1497444.0],["2013-12-04",27.8819,28.3704,27.7831,28.2771,1044816.0],["2013-12-05",28.2332,28.5131,27.8215,28.299,1390714.0],["2013-12-06",28.6668,28.9851,28.5131,28.5954,990473.0],["2013-12-09",28.6064,28.9796,28.3539,28.4802,1063816.0],["2013-12-10",28.4033,28.5241,28.2387,28.5131,1488084.0],["2013-12-11",28.5186,28.6393,27.7666,27.8819,1021766.0],["2013-12-12",27.816,28.0411,27.5636,27.9697,979576.0],["2013-12-13",27.9752,28.3649,27.9423,28.3539,833869.0],["2013-12-16",28.4253,28.7107,28.4088,28.6119,1069404.0],["2013-12-17",28.5954,29.0071,28.557,28.6448,1516164.0],["2013-12-18",28.6503,28.7491,27.8545,28.7272,2129307.0],["2013-12-19",28.7326,29.0674,28.6174,28.793,1118578.0],["2013-12-20",28.9028,29.7041,28.815,29.4242,2427427.0],["2013-12-23",29.512,29.8962,29.2047,29.5065,1434998.0],["2013-12-24",29.3968,29.8029,29.3968,29.6822,352603.0],["2013-12-26",29.6382,30.1432,29.5888,30.017,696125.0],["2013-12-27",30.0225,30.1816,29.8852,30.0444,730072.0],["2013-12-30",30.0938,30.2969,29.984,30.242,870890.0],["2013-12-31",30.2804,30.4451,30.1048,30.2255,646532.0],["2014-01-02",30.1706,30.4067,29.8633,29.8852,957085.0],["2014-01-03",29.9237,30.1542,29.8468,29.9511,616217.0],["2014-01-06",30.0773,30.1652,29.6328,29.6492,842531.0],["2014-01-07",29.7864,30.1267,29.5943,29.9127,935850.0],["2014-01-08",29.8852,30.2749,29.748,30.1267,774776.0],["2014-01-09",30.1213,30.2694,29.7041,29.7974,761365.0],["2014-01-10",29.7974,30.0389,29.748,29.9346,688302.0],["2014-01-13",29.8743,30.1816,29.3199,29.3913,549580.0],["2014-01-14",29.4407,30.1432,29.4407,30.1377,654634.0],["2014-01-15",30.1268,31.0214,30.0828,30.9061,1616329.0],["2014-01-16",30.9226,31.0214,30.5823,30.8457,1059066.0],["2014-01-17",30.725,30.725,30.0664,30.1871,1124026.0],["2014-01-21",30.2695,30.725,30.1871,30.6646,1752676.0],["2014-01-22",30.7799,30.7799,30.4451,30.6536,736918.0],["2014-01-23",30.4451,30.5219,30.1432,30.4725,1551369.0],["2014-01-24",30.1322,30.2036,29.2705,29.3419,1391412.0],["2014-01-27",29.3638,29.6547,28.8205,29.1608,1010310.0],["2014-01-28",29.276,30.2475,29.276,30.0554,1587411.0],["2014-01-29",29.6712,30.1212,29.5504,29.9291,1903692.0],["2014-01-30",30.9281,32.0477,30.5,31.6251,2609875.0],["2014-01-31",31.0269,31.455,30.8897,30.9171,2333968.0],["2014-02-03",30.7744,30.9885,29.5175,29.5175,1623454.0],["2014-02-04",29.6657,30.6536,29.3199,30.6097,1824482.0],["2014-02-05",30.4506,30.6042,29.8029,30.0005,952335.0],["2014-02-06",30.1213,30.6646,29.8633,30.5823,641502.0],["2014-02-07",30.7744,31.1586,30.5384,31.0104,938225.0],["2014-02-10",30.9061,30.9884,30.3957,30.9391,805929.0],["2014-02-11",31.1037,31.4111,30.7579,30.9994,1428712.0],["2014-02-12",30.9939,31.8502,30.8018,31.6635,1361097.0],["2014-02-13",31.3397,32.0916,31.2409,31.9105,1131151.0],["2014-02-14",31.9983,32.8875,31.9105,32.7448,2038782.0],["2014-02-18",32.8875,32.8875,32.1904,32.5911,1141628.0],["2014-02-19",32.4045,32.7283,32.0862,32.1959,1590345.0],["2014-02-20",32.2014,32.7471,32.1849,32.681,1022744.0],["2014-02-21",32.7251,32.7526,32.4329,32.4936,951497.0],["2014-02-24",32.466,33.2377,32.3944,32.6148,1121232.0],["2014-02-25",32.6259,32.7526,32.3337,32.6093,787768.0],["2014-02-26",32.692,33.166,32.692,33.0393,1223074.0],["2014-02-27",32.896,33.1275,32.5211,33.0007,1102373.0],["2014-02-28",33.0283,33.5078,32.9511,33.2708,1134085.0],["2014-03-03",32.7582,33.144,32.6148,32.8849,805091.0],["2014-03-04",33.359,33.585,33.1936,33.3755,829539.0],["2014-03-05",33.4582,33.5574,33.2267,33.3369,550418.0],["2014-03-06",33.4417,33.811,33.3094,33.607,663715.0],["2014-03-07",33.7283,33.8275,33.3535,33.5629,826884.0],["2014-03-10",33.2928,33.4747,32.7802,32.8133,1199464.0],["2014-03-11",32.9345,33.3259,32.4605,32.8353,1409154.0],["2014-03-12",32.5928,32.8794,32.4826,32.8629,1019810.0],["2014-03-13",33.0283,33.1936,32.466,32.7086,1083932.0],["2014-03-14",32.67,32.9952,32.2621,32.3503,817664.0],["2014-03-17",32.5542,33.1275,32.5542,32.7361,896595.0],["2014-03-18",32.6975,33.0668,32.5597,32.6534,1341679.0],["2014-03-19",32.67,32.918,32.3668,32.7086,1106424.0],["2014-03-20",32.6369,32.896,32.477,32.8022,524015.0],["2014-03-21",33.0338,33.6952,32.9786,33.1991,1530833.0],["2014-03-24",33.3645,33.5354,32.7471,32.9842,944512.0],["2014-03-25",32.5652,33.0503,32.1849,32.229,1828254.0],["2014-03-26",32.3723,32.5542,31.6282,31.6447,1156018.0],["2014-03-27",31.6227,31.9865,31.518,31.8377,810819.0],["2014-03-28",31.9865,32.8188,31.9424,32.2952,1234389.0],["2014-03-31",32.5818,32.8022,32.2731,32.3999,906653.0],["2014-04-01",32.4881,32.7802,32.4385,32.444,1005142.0],["2014-04-02",32.5432,33.4913,32.466,33.392,1444358.0],["2014-04-03",33.3976,33.6015,33.1109,33.3755,1503172.0],["2014-04-04",33.6236,34.07,32.8574,32.8849,1132967.0],["2014-04-07",32.7802,32.8904,31.9865,32.1959,1056970.0],["2014-04-08",32.2345,32.7912,32.0085,32.5322,1140651.0],["2014-04-09",32.8243,33.3535,32.6369,33.2818,844347.0],["2014-04-10",33.1771,33.2542,32.2951,32.3337,862089.0],["2014-04-11",31.9754,32.4936,31.9313,32.0361,854545.0],["2014-04-14",32.3558,32.5818,31.9754,32.2345,840016.0],["2014-04-15",32.4495,32.5873,31.7991,32.2896,1078903.0],["2014-04-16",32.6259,32.8298,32.3889,32.7857,649465.0],["2014-04-17",32.7637,33.3149,32.7196,32.8574,896315.0],["2014-04-21",32.8519,32.9511,32.4054,32.8133,655053.0],["2014-04-22",32.8243,33.5078,32.7526,33.3314,800062.0],["2014-04-23",33.2763,33.381,32.6589,32.896,1307033.0],["2014-04-24",33.7228,35.2716,33.7228,35.0457,3329051.0],["2014-04-25",35.0457,35.2772,33.7558,33.8495,2415553.0],["2014-04-28",33.9543,34.4504,33.607,34.2629,1108939.0],["2014-04-29",34.4283,34.5771,34.081,34.3677,891565.0],["2014-04-30",34.3346,34.9575,34.2905,34.7701,1110755.0],["2014-05-01",34.8472,35.1339,34.6102,34.8142,937387.0],["2014-05-02",34.8527,35.2386,34.5882,34.6984,947725.0],["2014-05-05",34.3787,34.7756,34.1362,34.5827,869493.0],["2014-05-06",34.8362,34.8362,34.3456,34.6157,856361.0],["2014-05-07",34.7205,34.9354,34.4504,34.8693,865861.0],["2014-05-08",34.7811,35.0181,34.2685,34.4118,818083.0],["2014-05-09",34.4338,34.7039,34.1748,34.4283,1114527.0],["2014-05-12",34.6598,35.1559,34.6598,35.1118,897014.0],["2014-05-13",35.2441,35.2441,34.737,34.9079,569138.0],["2014-05-14",34.7976,34.8803,34.2905,34.3732,622084.0],["2014-05-15",34.2299,34.5275,33.6346,34.3456,884720.0],["2014-05-16",34.3291,34.4008,34.0039,34.3126,673354.0],["2014-05-19",34.2023,35.0512,34.1582,34.9795,755218.0],["2014-05-20",34.8803,34.8803,33.9433,34.2464,915175.0],["2014-05-21",34.4291,35.143,34.3792,35.071,888073.0],["2014-05-22",35.1596,35.2371,34.656,34.6781,736219.0],["2014-05-23",34.667,35.5525,34.5397,35.5082,695706.0],["2014-05-27",35.6521,35.8071,35.1928,35.5636,809841.0],["2014-05-28",35.4972,35.6245,35.1319,35.4252,508648.0],["2014-05-29",35.5138,35.5968,35.0876,35.5968,449834.0],["2014-05-30",35.4916,35.6909,35.2924,35.5414,859993.0],["2014-06-02",35.5359,36.0451,35.2813,36.0285,689699.0],["2014-06-03",35.8625,36.3439,35.7075,35.9123,729374.0],["2014-06-04",35.7628,36.0229,35.7573,35.9344,674472.0],["2014-06-05",36.1115,36.5155,35.8901,36.4436,1824761.0],["2014-06-06",36.4823,36.593,36.438,36.5266,1150150.0],["2014-06-09",36.5764,37.0413,36.5764,36.7922,1299909.0],["2014-06-10",36.6981,36.914,36.4269,36.8365,718337.0],["2014-06-11",36.6151,36.7369,36.4269,36.7203,1006399.0],["2014-06-12",36.6206,36.8863,36.4269,36.7203,1060183.0],["2014-06-13",36.7037,36.9195,36.5044,36.8863,943534.0],["2014-06-16",36.8586,37.0745,36.6649,36.9306,1037831.0],["2014-06-17",36.9527,37.1575,36.6538,36.7424,1863458.0],["2014-06-18",36.842,36.9472,36.4269,36.8476,1068146.0],["2014-06-19",37.3401,38.3252,37.1021,38.0042,2495182.0],["2014-06-20",38.4691,38.4691,37.3014,37.3235,2263699.0],["2014-06-23",37.4619,37.4619,37.0357,37.3401,1109637.0],["2014-06-24",37.1243,37.4453,37.0357,37.1741,1474534.0],["2014-06-25",37.0468,37.4951,37.0357,37.4231,928167.0],["2014-06-26",37.3567,37.412,36.8088,37.2017,1171385.0],["2014-06-27",37.1409,37.2958,36.8918,37.2571,1204773.0],["2014-06-30",37.2792,37.65,36.9914,37.5449,1745272.0],["2014-07-01",37.5439,38.147,37.0027,37.2656,2481900.0],["2014-07-02",37.1342,38.5258,37.0801,38.4485,2940600.0],["2014-07-03",38.4408,38.6263,38.2398,38.3248,1109900.0],["2014-07-07",37.946,38.0465,37.5362,37.7063,1104300.0],["2014-07-08",37.5362,37.5749,36.995,37.3584,1615000.0],["2014-07-09",37.4434,37.8609,37.2888,37.3893,655700.0],["2014-07-10",37.1883,37.1883,36.593,36.7785,1314300.0],["2014-07-11",36.6935,36.995,36.5002,36.9486,1551100.0],["2014-07-14",37.2579,37.428,36.9564,36.995,986700.0],["2014-07-15",36.9564,37.2579,36.7244,36.7553,1117100.0],["2014-07-16",36.9177,37.2192,36.7167,37.0337,762900.0],["2014-07-17",36.8868,37.3661,36.7553,36.9409,955100.0],["2014-07-18",36.9564,37.3352,36.8481,37.2811,682000.0],["2014-07-21",37.111,37.7991,37.111,37.6445,1170000.0],["2014-07-22",37.8223,38.2707,37.7759,37.9228,1015800.0],["2014-07-23",37.9769,38.031,37.6445,37.9383,463100.0],["2014-07-24",37.9537,38.1315,37.4744,37.6135,999500.0],["2014-07-25",37.4589,37.5749,37.1651,37.3043,753100.0],["2014-07-28",37.2502,37.4357,36.879,36.995,1434600.0],["2014-07-29",36.9795,37.1496,36.3456,36.3456,1071900.0],["2014-07-30",36.3533,36.6239,35.8121,35.9513,1505700.0],["2014-07-31",34.3199,34.7993,33.7246,34.2503,2269500.0],["2014-08-01",34.0493,34.521,33.9179,34.4127,1509600.0],["2014-08-04",34.5751,35.1317,34.4746,35.0158,1413600.0],["2014-08-05",34.9462,35.2477,34.6369,34.8998,1517400.0],["2014-08-06",34.7529,35.1395,34.5751,35.0312,1304200.0],["2014-08-07",35.124,35.3714,34.6988,34.7529,942000.0],["2014-08-08",34.7142,35.5106,34.5673,35.4642,1124700.0],["2014-08-11",35.7039,35.7812,35.0622,35.1704,1277900.0],["2014-08-12",35.1626,35.4332,34.7451,35.1395,1269700.0],["2014-08-13",35.3637,35.8894,35.0235,35.7657,1332000.0],["2014-08-14",35.8739,35.9049,35.4719,35.6265,722900.0],["2014-08-15",35.7198,35.8287,35.1757,35.4711,759300.0],["2014-08-18",35.681,35.9608,35.681,35.8675,706800.0],["2014-08-19",35.9453,35.9686,35.6965,35.7587,873100.0],["2014-08-20",35.7743,35.953,35.5644,35.7743,681900.0],["2014-08-21",35.7587,35.9297,35.3156,35.4944,1037900.0],["2014-08-22",35.4633,35.6576,35.0979,35.4866,786900.0],["2014-08-25",35.6576,35.8597,35.3389,35.4166,554700.0],["2014-08-26",35.5643,35.782,35.3933,35.4244,666000.0],["2014-08-27",35.3856,35.5177,35.1368,35.3156,638300.0],["2014-08-28",35.1135,35.4089,34.9425,35.269,867900.0],["2014-08-29",35.4089,35.5099,35.1524,35.2068,1166800.0],["2014-09-02",35.199,35.712,35.129,35.1757,1249700.0],["2014-09-03",35.44,35.5643,34.8725,34.9969,952400.0],["2014-09-04",34.9891,35.5099,34.9269,35.0668,847800.0],["2014-09-05",35.0668,35.1213,34.787,34.9813,539500.0],["2014-09-08",34.8025,35.0202,34.4372,34.8647,966600.0],["2014-09-09",34.8803,34.958,34.5771,34.6782,654500.0],["2014-09-10",34.546,34.7714,34.3206,34.6704,1007500.0],["2014-09-11",34.4916,35.269,34.4916,35.1213,2347300.0],["2014-09-12",35.1757,35.3778,34.9425,35.1213,1733900.0],["2014-09-15",35.1135,35.129,34.6782,34.8025,543200.0],["2014-09-16",34.6315,34.8258,34.3439,34.6082,848200.0],["2014-09-17",34.6937,35.0746,34.5382,34.6315,513000.0],["2014-09-18",34.787,35.2301,34.5616,35.2146,600300.0],["2014-09-19",35.4322,35.4322,34.7948,34.8881,2227100.0],["2014-09-22",34.6937,34.6937,34.1418,34.2662,734300.0],["2014-09-23",34.1573,34.3284,33.8775,33.8775,652000.0],["2014-09-24",33.8464,33.9163,33.5354,33.6987,685300.0],["2014-09-25",33.5898,33.5898,33.1623,33.3489,666800.0],["2014-09-26",33.3411,33.6598,33.2323,33.6132,521200.0],["2014-09-29",33.2556,33.652,33.139,33.4033,916500.0],["2014-09-30",33.4344,33.4344,32.9135,32.9524,890100.0],["2014-10-01",32.8514,32.8591,31.8486,32.3927,1851000.0],["2014-10-02",32.3927,32.6337,32.0196,32.074,1054600.0],["2014-10-03",32.245,32.3461,31.8641,32.0973,1254900.0],["2014-10-06",32.2295,32.4549,32.1828,32.2683,1023100.0],["2014-10-07",31.9729,32.0662,31.3588,31.3588,973300.0],["2014-10-08",31.3277,31.6153,30.7602,31.6076,1459900.0],["2014-10-09",31.5298,31.6853,30.6747,30.6747,668400.0],["2014-10-10",30.6203,30.6903,29.8896,29.9285,783000.0],["2014-10-13",29.8663,30.5426,29.703,29.7186,914300.0],["2014-10-14",29.9052,30.5892,29.8741,30.115,820200.0],["2014-10-15",29.5631,30.4415,29.2444,30.2083,1027700.0],["2014-10-16",29.8196,30.4726,29.4621,30.255,1337600.0],["2014-10-17",30.426,31.009,30.4027,30.7136,804800.0],["2014-10-20",30.7136,30.9701,30.5815,30.8691,547200.0],["2014-10-21",31.0945,31.9263,31.0401,31.8952,739100.0],["2014-10-22",31.9807,32.1362,31.2111,31.2344,555300.0],["2014-10-23",31.662,32.4161,31.6465,32.1984,778300.0],["2014-10-24",32.1362,32.3927,31.7941,32.315,405300.0],["2014-10-27",31.9341,32.3616,31.8641,32.1828,1145900.0],["2014-10-28",33.3877,33.4188,32.3072,32.5326,1255700.0],["2014-10-29",32.8591,32.8591,32.0584,32.3927,932800.0],["2014-10-30",32.1673,32.556,31.9574,32.5093,684100.0],["2014-10-31",32.7658,33.4499,32.5249,33.4188,1006400.0],["2014-11-03",33.3877,33.9397,33.1779,33.5899,1316500.0],["2014-11-04",33.5277,33.5432,33.0768,33.2245,568400.0],["2014-11-05",33.481,33.7376,33.1079,33.7065,495800.0],["2014-11-06",33.7298,34.0096,33.6054,33.9008,377300.0],["2014-11-07",33.9863,34.1884,33.792,33.8153,1127200.0],["2014-11-10",33.6287,34.0796,33.5821,33.7764,979200.0],["2014-11-11",33.722,33.9708,33.6287,33.8153,812900.0],["2014-11-12",33.6365,33.9008,33.551,33.6443,693900.0],["2014-11-13",33.6443,33.7764,33.2089,33.2245,518400.0],["2014-11-14",33.1701,33.5354,33.0923,33.3256,819900.0],["2014-11-17",33.1701,33.6443,33.0768,33.5588,505100.0],["2014-11-18",33.5976,34.1185,33.5898,33.8464,618200.0],["2014-11-19",33.7842,33.7842,32.8669,32.9991,967400.0],["2014-11-20",32.741,33.4604,32.6472,33.3822,801500.0],["2014-11-21",33.8827,34.2502,33.8827,33.9531,588500.0],["2014-11-24",33.953,34.1485,33.6715,33.7654,783200.0],["2014-11-25",33.8592,34.5083,33.7419,34.4535,769200.0],["2014-11-26",34.5083,34.5083,33.9061,34.0,515100.0],["2014-11-28",33.8905,33.8905,33.3588,33.4604,406900.0],["2014-12-01",33.2806,33.3275,32.7723,32.9287,689900.0],["2014-12-02",32.96,33.5464,32.8896,33.3979,498300.0],["2014-12-03",33.5308,34.0391,33.4135,33.7889,568000.0],["2014-12-04",33.6012,33.7419,33.1945,33.3588,410800.0],["2014-12-05",33.3431,33.8436,33.2884,33.781,1094900.0],["2014-12-08",33.7576,33.781,33.0773,33.1711,780000.0],["2014-12-09",32.7801,33.7341,32.7801,33.6872,467800.0],["2014-12-10",33.4917,33.5152,32.1467,32.3031,753100.0],["2014-12-11",32.3422,33.2258,32.3422,32.6472,895800.0],["2014-12-12",32.3109,32.4908,31.7401,31.7792,619200.0],["2014-12-15",31.9825,32.2014,31.5681,31.7948,1248100.0],["2014-12-16",31.7479,32.7254,31.6853,31.7166,1217100.0],["2014-12-17",31.7401,32.3735,31.2944,32.2796,857400.0],["2014-12-18",32.8661,33.304,32.5612,33.304,911700.0],["2014-12-19",33.2962,34.1407,33.1398,33.8045,2515200.0],["2014-12-22",33.781,34.0156,33.6637,33.9843,627000.0],["2014-12-23",34.1955,34.5161,34.086,34.172,550200.0],["2014-12-24",34.2268,34.3128,34.0313,34.0938,218500.0],["2014-12-26",34.1407,34.4692,34.0547,34.2737,313100.0],["2014-12-29",34.2737,34.6412,34.1642,34.4379,344300.0],["2014-12-30",34.2737,34.4457,34.0078,34.0313,542000.0],["2014-12-31",34.0234,34.2189,33.3509,33.3744,766100.0],["2015-01-02",33.4526,33.6637,32.8818,33.4135,665000.0],["2015-01-05",33.0382,33.1633,32.3578,32.3969,868300.0],["2015-01-06",32.3891,32.5768,31.5524,31.7245,1211800.0],["2015-01-07",31.9825,32.1233,31.6384,31.9356,587300.0],["2015-01-08",32.2953,32.7254,32.1624,32.4361,854100.0],["2015-01-09",32.5455,32.655,31.8887,32.178,397200.0],["2015-01-12",32.0998,32.3031,31.5133,32.2171,754700.0],["2015-01-13",32.4829,32.9052,31.7557,32.1232,554200.0],["2015-01-14",31.6384,32.1389,31.4977,31.8887,1198000.0],["2015-01-15",32.1154,32.2171,31.6306,31.6619,579700.0],["2015-01-16",31.5602,31.9199,31.3178,31.8183,1030400.0],["2015-01-20",31.701,32.0294,31.4508,31.5602,763700.0],["2015-01-21",31.5446,32.3187,31.5055,32.2405,968100.0],["2015-01-22",32.4908,32.9365,32.178,32.8661,777300.0],["2015-01-23",32.7488,32.9443,32.5455,32.6081,527800.0],["2015-01-26",32.6628,33.1163,32.4204,33.0382,559900.0],["2015-01-27",32.436,32.5924,31.7557,32.1467,777600.0],["2015-01-28",32.3266,32.5064,31.5993,31.6932,1084900.0],["2015-01-29",31.1302,31.9669,29.4411,30.0901,2945300.0],["2015-01-30",29.7226,30.2074,29.6522,29.7226,1971500.0],["2015-02-02",29.8634,30.9112,29.7539,30.8096,1679900.0],["2015-02-03",31.0832,31.8808,30.8799,31.6306,1419900.0],["2015-02-04",31.3256,31.4977,30.8721,31.1145,862300.0],["2015-02-05",31.0676,31.5133,30.9503,31.3726,951400.0],["2015-02-06",31.3648,31.7714,31.3648,31.6072,887800.0],["2015-02-09",31.5133,31.8027,31.5055,31.7088,832800.0],["2015-02-10",31.8339,31.9512,31.6072,31.8887,1187300.0],["2015-02-11",31.8418,32.4908,31.7166,32.4048,1602600.0],["2015-02-12",32.6784,32.9912,32.5768,32.8974,881300.0],["2015-02-13",33.0694,33.4839,32.8583,33.2571,941300.0],["2015-02-17",33.218,33.2806,32.7801,33.2649,1080300.0],["2015-02-18",33.1945,33.4526,32.96,33.0616,823400.0],["2015-02-19",32.9279,33.392,32.8728,33.1796,461100.0],["2015-02-20",33.0459,33.3841,32.7155,33.3763,924800.0],["2015-02-23",33.1324,33.2583,32.9043,33.156,558900.0],["2015-02-24",33.2661,33.5257,33.1481,33.4628,1041500.0],["2015-02-25",33.3133,33.5336,33.1088,33.4392,845200.0],["2015-02-26",33.4313,33.565,33.2897,33.4549,827100.0],["2015-02-27",33.4628,33.6044,33.2583,33.4156,665600.0],["2015-03-02",34.0292,34.2651,33.5808,34.2179,1063200.0],["2015-03-03",34.1865,34.1943,33.683,33.801,529200.0],["2015-03-04",33.801,33.8404,33.3133,33.4707,711400.0],["2015-03-05",33.3527,33.6358,33.3527,33.5887,370300.0],["2015-03-06",33.3291,33.7302,33.1796,33.3133,979000.0],["2015-03-09",33.3133,33.6044,33.2268,33.5257,611900.0],["2015-03-10",33.2111,33.4392,33.1639,33.1875,1411600.0],["2015-03-11",33.1953,33.2504,32.7942,32.9515,2195100.0],["2015-03-12",33.1717,33.5493,33.1009,33.1875,960300.0],["2015-03-13",33.0852,33.156,32.4245,32.8492,1672700.0],["2015-03-16",32.9987,33.1639,32.7627,32.8964,797900.0],["2015-03-17",32.6998,32.6998,32.2278,32.3301,1433000.0],["2015-03-18",32.157,32.9436,32.1177,32.7312,1537100.0],["2015-03-19",32.5739,32.8178,32.2278,32.3379,874000.0],["2015-03-20",32.5739,32.8571,32.4323,32.802,1537100.0],["2015-03-23",32.802,32.9987,32.6762,32.7076,864700.0],["2015-03-24",32.6447,32.7706,32.4481,32.5189,1078400.0],["2015-03-25",32.629,32.8886,32.3458,32.3694,916200.0],["2015-03-26",32.3143,32.566,32.2278,32.2907,1172500.0],["2015-03-27",32.1806,32.393,31.9997,32.0941,1146700.0],["2015-03-30",32.275,33.1875,32.275,33.0852,1079700.0],["2015-03-31",32.865,33.1796,32.7076,33.1481,1319300.0],["2015-04-01",33.0852,33.2268,32.8571,33.0931,1028500.0],["2015-04-02",32.9751,33.7066,32.9751,33.2976,1102000.0],["2015-04-06",33.1403,33.8718,33.0537,33.7302,1248800.0],["2015-04-07",33.6752,33.6909,33.0931,33.1481,1016800.0],["2015-04-08",33.0616,33.274,32.7548,32.8099,941200.0],["2015-04-09",32.7391,32.8178,32.5896,32.6919,1215600.0],["2015-04-10",32.7784,32.9122,32.684,32.8492,716400.0],["2015-04-13",32.7155,33.038,32.5818,32.7312,701600.0],["2015-04-14",32.684,32.8807,32.5503,32.6998,1115600.0],["2015-04-15",32.7548,33.2976,32.7076,33.0773,1609500.0],["2015-04-16",33.0695,33.2189,32.802,32.865,921400.0],["2015-04-17",32.4559,32.4953,31.6536,31.7637,2100900.0],["2015-04-20",31.8896,32.2357,31.8896,31.9367,737400.0],["2015-04-21",32.0311,32.1019,31.4648,31.5277,1304500.0],["2015-04-22",31.5513,31.7952,31.4254,31.685,1030300.0],["2015-04-23",31.5985,31.9289,31.4884,31.7558,922600.0],["2015-04-24",31.7794,31.8188,31.4491,31.5985,723300.0],["2015-04-27",31.6457,32.0311,31.6221,31.8896,832800.0],["2015-04-28",31.748,32.1885,31.6221,32.1649,744400.0],["2015-04-29",31.9368,32.4323,31.7558,32.1885,1152500.0],["2015-04-30",30.9928,31.866,30.6703,30.9063,2380700.0],["2015-05-01",30.6782,31.4648,30.6782,30.9613,1416500.0],["2015-05-04",31.0243,31.4726,30.8669,31.2996,880100.0],["2015-05-05",31.3468,31.6929,30.7568,30.8827,799100.0],["2015-05-06",30.9928,31.2367,30.9928,31.1659,784700.0],["2015-05-07",31.1265,31.394,30.9771,31.0007,1017600.0],["2015-05-08",31.3232,31.63,31.2917,31.3232,465200.0],["2015-05-11",31.5356,31.8581,31.3547,31.7637,732100.0],["2015-05-12",31.7165,31.8345,31.512,31.63,598700.0],["2015-05-13",31.8345,31.984,31.6457,31.8502,1195500.0],["2015-05-14",32.064,32.3569,31.9769,32.2777,934800.0],["2015-05-15",32.2302,32.349,31.8027,32.1511,481000.0],["2015-05-18",32.0481,32.3727,31.8977,32.349,697600.0],["2015-05-19",32.2698,32.3727,31.6602,32.1036,689400.0],["2015-05-20",32.1907,32.3252,32.0561,32.1273,598700.0],["2015-05-21",32.0957,32.349,32.0244,32.159,704400.0],["2015-05-22",32.159,32.3411,32.0244,32.1194,442900.0],["2015-05-26",31.9373,32.1352,31.6127,31.8027,605900.0],["2015-05-27",31.9215,32.1748,31.6998,32.0956,894000.0],["2015-05-28",31.9927,32.0561,31.296,31.6127,624200.0],["2015-05-29",31.5098,31.5098,30.9319,30.9556,1111500.0],["2015-06-01",31.0981,31.2248,30.726,31.1139,518200.0],["2015-06-02",31.0664,31.5731,30.8685,31.3515,600800.0],["2015-06-03",31.486,31.6998,31.1773,31.3594,725100.0],["2015-06-04",31.1852,31.2327,30.7339,30.916,473800.0],["2015-06-05",30.8606,30.9635,30.7023,30.9556,423300.0],["2015-06-08",30.9319,30.9556,30.7893,30.7973,437100.0],["2015-06-09",30.8685,31.0268,30.6943,30.7339,579000.0],["2015-06-10",30.9873,31.2168,30.7893,31.0902,471900.0],["2015-06-11",31.1139,31.2169,30.9239,31.0348,426000.0],["2015-06-12",30.9081,30.9952,30.6943,30.821,384600.0],["2015-06-15",30.6231,30.7102,30.4568,30.5993,838300.0],["2015-06-16",30.5439,30.6468,30.2668,30.4647,600600.0],["2015-06-17",30.5202,30.6706,30.2906,30.5043,787300.0],["2015-06-18",30.5677,30.6627,30.3302,30.3618,543600.0],["2015-06-19",30.346,30.4252,29.9105,29.9105,1177800.0],["2015-06-22",30.2272,30.2272,29.966,30.061,456300.0],["2015-06-23",29.9422,30.0293,29.7284,29.8393,859600.0],["2015-06-24",29.8314,29.8472,29.6651,29.6889,423900.0],["2015-06-25",29.6968,29.7522,29.2059,29.2772,503900.0],["2015-06-26",29.3168,29.6809,29.2693,29.5384,857600.0],["2015-06-29",29.293,29.293,28.6913,28.7388,707600.0],["2015-06-30",29.2059,29.2376,28.7784,28.9526,748900.0],["2015-07-01",29.1347,29.2534,28.8576,29.0159,552100.0],["2015-07-02",29.0555,29.1505,28.5488,28.6913,385200.0],["2015-07-06",28.438,28.5409,28.0817,28.2242,416200.0],["2015-07-07",28.2242,28.5013,27.955,28.4855,721000.0],["2015-07-08",28.2638,28.3509,27.9075,27.9946,884400.0],["2015-07-09",28.343,28.4142,27.5038,27.5038,1049000.0],["2015-07-10",27.7729,27.8125,27.5275,27.575,630100.0],["2015-07-13",27.765,28.0105,27.6463,27.9788,697700.0],["2015-07-14",27.8838,28.1371,27.7888,27.9946,679500.0],["2015-07-15",27.7967,27.7967,27.2425,27.5117,1153200.0],["2015-07-16",27.7492,27.8442,27.4483,27.575,575500.0],["2015-07-17",27.5117,27.6304,27.1554,27.1713,457700.0],["2015-07-20",27.1554,27.2425,26.9575,27.0208,477400.0],["2015-07-21",26.9654,27.195,26.6883,26.815,587800.0],["2015-07-22",26.7042,26.7517,26.2687,26.3004,513500.0],["2015-07-23",26.2212,26.3796,25.8174,25.857,680200.0],["2015-07-24",25.8808,25.8808,25.1207,25.2395,694100.0],["2015-07-27",24.8991,25.1603,24.8278,24.9703,619400.0],["2015-07-28",25.0574,25.3187,24.8595,25.3187,1086300.0],["2015-07-29",25.3187,26.3479,25.3028,26.1658,1464300.0],["2015-07-30",24.5903,26.5616,24.5903,26.5141,1134100.0],["2015-07-31",26.435,26.5933,26.1341,26.4271,1056500.0],["2015-08-03",26.4271,26.4746,25.7224,25.8254,843100.0],["2015-08-04",25.8333,26.2529,25.7304,25.9204,847900.0],["2015-08-05",26.15,26.4191,25.9837,26.0866,809700.0],["2015-08-06",26.0866,26.3716,25.9995,26.0866,629200.0],["2015-08-07",26.0154,26.3479,25.8333,25.8966,502600.0],["2015-08-10",26.1658,26.6804,26.0312,26.6091,731800.0],["2015-08-11",26.2291,26.3321,25.9204,25.952,477500.0],["2015-08-12",25.6987,26.1025,25.4849,26.0866,589600.0],["2015-08-13",25.9204,26.0708,25.8649,25.9441,381900.0],["2015-08-14",25.9679,26.2133,25.9124,26.0945,349800.0],["2015-08-17",25.9204,26.3162,25.762,26.2925,435600.0],["2015-08-18",26.2608,26.3637,26.0074,26.0945,610700.0],["2015-08-19",25.9758,26.1816,25.5641,25.952,680000.0],["2015-08-20",25.8323,25.9919,25.5211,25.5291,832700.0],["2015-08-21",25.3136,25.4094,24.9146,24.9146,781100.0],["2015-08-24",23.6856,24.9066,22.6801,23.917,1253600.0],["2015-08-25",24.5794,24.6433,23.4302,23.4622,1072400.0],["2015-08-26",23.925,23.9889,23.3903,23.917,930400.0],["2015-08-27",24.2363,24.6512,24.0288,24.5475,1394500.0],["2015-08-28",24.4837,25.0662,24.4837,25.0183,599800.0],["2015-08-31",24.9066,25.4573,24.8507,25.3375,708600.0],["2015-09-01",24.7789,25.0902,24.2043,24.2921,733100.0],["2015-09-02",24.5635,24.6353,24.2043,24.4996,518600.0],["2015-09-03",24.4677,24.9305,24.3959,24.6433,545900.0],["2015-09-04",24.3959,24.5874,24.1884,24.1964,773600.0],["2015-09-08",24.5874,24.8268,24.4597,24.7869,430300.0],["2015-09-09",24.9864,25.1141,24.3001,24.348,618800.0],["2015-09-10",24.324,24.4996,24.1006,24.2283,469100.0],["2015-09-11",24.0767,24.2841,23.9809,24.2522,264200.0],["2015-09-14",24.1325,24.1325,23.2706,23.2786,1046500.0],["2015-09-15",23.3664,23.8372,23.2706,23.7415,667400.0],["2015-09-16",23.8692,24.1405,23.7495,23.9969,804200.0],["2015-09-17",23.8612,24.0288,23.6936,23.8532,1243400.0],["2015-09-18",23.542,23.5978,23.0631,23.1589,1622900.0],["2015-09-21",23.2946,23.5978,23.0392,23.0711,881800.0],["2015-09-22",22.7759,23.0632,22.5524,22.728,773400.0],["2015-09-23",22.728,22.8636,22.4008,22.4247,877000.0],["2015-09-24",22.1933,22.2332,21.7225,21.7943,1643100.0],["2015-09-25",21.9379,21.9938,21.5948,21.6267,798500.0],["2015-09-28",21.4671,21.5469,20.9962,21.116,2278600.0],["2015-09-29",21.1638,21.5309,21.0122,21.483,1326800.0],["2015-09-30",21.6347,21.9619,21.507,21.9379,1128500.0],["2015-10-01",21.9778,22.1933,21.6666,21.914,883700.0],["2015-10-02",21.6187,22.5364,21.4192,22.5205,1089000.0],["2015-10-05",22.6961,23.6856,22.6961,23.5579,856000.0],["2015-10-06",23.6218,23.9809,23.6058,23.7574,794600.0],["2015-10-07",23.8851,24.5076,23.6537,23.8133,1087200.0],["2015-10-08",23.7734,24.8428,23.7734,24.739,1068700.0],["2015-10-09",24.8348,25.1221,24.5635,24.731,1122200.0],["2015-10-12",24.7789,24.7949,24.2043,24.2522,550100.0],["2015-10-13",24.0128,24.4437,23.7574,23.8452,958700.0],["2015-10-14",23.8133,24.0607,23.55,23.8612,766200.0],["2015-10-15",23.7814,24.2043,23.5499,24.2043,664500.0],["2015-10-16",23.542,23.542,22.5205,22.8158,1787200.0],["2015-10-19",22.6721,22.9514,22.6402,22.8956,819000.0],["2015-10-20",22.7918,23.4781,22.6402,22.8956,1116200.0],["2015-10-21",22.9913,23.1988,22.7439,22.7998,510800.0],["2015-10-22",22.9754,23.7654,22.8716,23.3744,497200.0],["2015-10-23",23.534,23.8692,23.3744,23.7175,768100.0],["2015-10-26",23.6936,23.8452,23.4542,23.5659,640000.0],["2015-10-27",23.111,23.3425,22.8397,22.9674,1522100.0],["2015-10-28",23.2467,24.5794,23.2467,24.4198,1914600.0],["2015-10-29",24.2522,24.8268,24.1245,24.7869,1301600.0],["2015-10-30",24.8906,25.4972,24.731,25.2178,1566600.0],["2015-11-02",25.2258,25.8802,25.0183,25.7605,976500.0],["2015-11-03",25.6488,26.0717,25.6408,25.8642,781300.0],["2015-11-04",25.9281,26.2473,25.569,25.7366,595300.0],["2015-11-05",25.7366,25.9361,25.4174,25.8323,493000.0],["2015-11-06",25.6328,25.8403,25.3455,25.7445,768300.0],["2015-11-09",25.7286,25.7286,24.9625,25.1779,507500.0],["2015-11-10",25.0183,25.4652,24.8986,25.4572,578700.0],["2015-11-11",25.4972,25.4972,25.0503,25.154,350300.0],["2015-11-12",24.8428,24.9545,24.1086,24.1325,745400.0],["2015-11-13",24.0288,24.4757,23.933,24.356,852900.0],["2015-11-16",24.3001,24.9385,24.2043,24.8986,612500.0],["2015-11-17",24.9625,24.9625,24.4278,24.5236,641900.0],["2015-11-18",24.6193,25.0183,24.4916,24.9625,587800.0],["2015-11-19",24.9303,25.2119,24.7935,25.1154,497600.0],["2015-11-20",25.22,25.7511,25.22,25.5499,931400.0],["2015-11-23",25.6062,25.7833,25.3487,25.4212,508000.0],["2015-11-24",25.2683,25.9281,25.22,25.8799,564500.0],["2015-11-25",25.8477,25.9925,25.6626,25.7833,627700.0],["2015-11-27",25.7833,25.9684,25.3246,25.8799,377100.0],["2015-11-30",25.9764,26.2259,25.8718,25.9442,519900.0],["2015-12-01",26.0006,26.1454,25.6384,25.8155,466600.0],["2015-12-02",25.6545,25.8879,25.1797,25.3166,664400.0],["2015-12-03",25.4614,25.4614,24.9544,25.2119,953300.0],["2015-12-04",25.1234,25.4212,24.9625,25.2119,549000.0],["2015-12-07",25.0671,25.0671,24.6406,24.8498,679300.0],["2015-12-08",24.4555,24.536,23.8359,23.86,637500.0],["2015-12-09",23.7876,24.375,23.6991,23.9002,556600.0],["2015-12-10",23.8761,24.1175,23.6669,23.7312,730000.0],["2015-12-11",23.3772,23.4737,23.1438,23.1679,467000.0],["2015-12-14",23.1518,23.2484,22.669,22.9265,997700.0],["2015-12-15",22.9989,22.9989,22.331,22.492,1002000.0],["2015-12-16",22.6449,22.9909,22.331,22.5564,889500.0],["2015-12-17",22.6127,22.6288,21.9287,21.9367,928700.0],["2015-12-18",21.8804,22.0574,21.6792,21.7919,1035800.0],["2015-12-21",21.9287,22.1218,21.7758,22.0252,572900.0],["2015-12-22",22.0896,22.6932,22.0655,22.4517,810500.0],["2015-12-23",22.6046,23.2484,22.6046,23.2082,957600.0],["2015-12-24",23.1518,23.4898,23.1518,23.3208,248200.0],["2015-12-28",23.184,23.2886,22.7656,22.8943,486700.0],["2015-12-29",23.0633,23.2162,22.7495,23.0231,493600.0],["2015-12-30",22.9346,23.2565,22.9104,23.0633,457700.0],["2015-12-31",22.9748,23.2967,22.8621,23.007,655500.0],["2016-01-04",22.4839,22.8219,22.323,22.7978,691300.0],["2016-01-05",22.7978,22.8782,22.1379,22.3874,554900.0],["2016-01-06",21.816,22.2425,21.7758,22.0977,933700.0],["2016-01-07",21.7999,21.9689,21.4136,21.4861,1566300.0],["2016-01-08",21.6309,21.7999,20.6733,20.7135,1321500.0],["2016-01-11",20.8503,20.9228,20.1663,20.3756,1038700.0],["2016-01-12",20.6009,20.7055,19.9249,20.5204,915700.0],["2016-01-13",20.6492,20.7699,19.9249,19.9491,859500.0],["2016-01-14",20.11,20.1583,19.4582,19.9491,976200.0],["2016-01-15",19.3777,19.8364,19.0719,19.7318,646200.0],["2016-01-19",19.6111,19.8766,18.6856,18.911,991800.0],["2016-01-20",18.2591,19.0075,17.8809,18.8385,1558900.0],["2016-01-21",18.8707,19.3214,18.6213,18.9512,709400.0],["2016-01-22",19.3294,19.9651,19.2007,19.5226,789700.0],["2016-01-25",19.3938,19.5789,18.9673,19.0317,543000.0],["2016-01-26",19.1765,20.1985,18.9834,20.1261,1276500.0],["2016-01-27",20.0295,20.6492,19.9732,20.2388,766500.0],["2016-01-28",20.4802,20.8101,20.102,20.448,885700.0],["2016-01-29",20.5124,21.3734,20.5124,21.3654,1098700.0],["2016-02-01",20.9871,21.1722,20.5848,21.0435,837200.0],["2016-02-02",20.6492,20.7055,20.2146,20.5285,1467900.0],["2016-02-03",21.2608,22.5805,20.5848,22.5483,1776600.0],["2016-02-04",22.4759,24.2463,22.2747,23.5944,2103000.0],["2016-02-05",23.5623,24.3509,23.3691,23.7554,1454100.0],["2016-02-08",23.4496,23.8761,22.9748,23.4094,1122500.0],["2016-02-09",22.9346,23.8922,22.9346,23.3369,1178900.0],["2016-02-10",23.3369,23.4979,22.4759,22.7012,1155900.0],["2016-02-11",22.331,22.9989,22.2345,22.6127,965200.0],["2016-02-12",22.8541,24.1577,22.7897,24.0531,1182900.0],["2016-02-16",24.5038,24.7613,23.9002,24.4314,1056500.0],["2016-02-17",24.7372,25.4614,24.5923,24.713,1467000.0],["2016-02-18",24.3589,24.8096,23.7152,24.7935,1507700.0],["2016-02-19",24.5338,24.6717,23.9981,24.4607,986600.0],["2016-02-22",24.8259,25.2804,24.688,24.9071,693800.0],["2016-02-23",24.7286,25.0938,24.055,24.0712,601100.0],["2016-02-24",23.5842,24.5013,23.2434,24.412,712300.0],["2016-02-25",24.4526,24.5987,23.7222,24.1605,998300.0],["2016-02-26",24.4364,24.4526,24.0387,24.201,616700.0],["2016-02-29",24.3471,24.4851,24.1929,24.2091,617400.0],["2016-03-01",24.5094,25.2317,24.201,25.0694,1044800.0],["2016-03-02",25.0045,25.3129,24.4851,25.0207,1635800.0],["2016-03-03",25.0451,25.2723,24.8178,25.0613,890800.0],["2016-03-04",25.2317,26.1407,25.0613,25.6456,2331400.0],["2016-03-07",25.6456,26.2218,25.6456,26.019,990900.0],["2016-03-08",25.67,25.7674,24.8178,24.8746,805100.0],["2016-03-09",24.9801,25.1181,24.5581,24.7123,754300.0],["2016-03-10",24.761,24.8827,24.2416,24.7042,692300.0],["2016-03-11",24.9071,25.459,24.8909,25.4184,455300.0],["2016-03-14",25.2561,25.5726,25.1343,25.3291,747700.0],["2016-03-15",24.972,24.9883,24.4607,24.7529,731800.0],["2016-03-16",24.6961,25.4995,24.6961,25.4671,561700.0],["2016-03-17",25.4995,26.9685,25.4427,26.7818,1284900.0],["2016-03-18",26.8468,27.2038,26.6601,27.1389,1788700.0],["2016-03-21",27.0983,27.2444,26.863,26.9685,992700.0],["2016-03-22",26.7656,27.285,26.5952,27.1065,995400.0],["2016-03-23",27.1065,27.1633,26.3923,26.4572,698400.0],["2016-03-24",26.165,26.6033,25.743,26.5871,829000.0],["2016-03-28",25.9378,26.2624,25.8242,26.1894,1370100.0],["2016-03-29",26.0271,26.7818,25.954,26.6763,761100.0],["2016-03-30",26.9198,27.1714,26.8386,27.0334,687700.0],["2016-03-31",27.0902,27.3012,26.936,27.1795,1133600.0],["2016-04-01",26.7818,27.3905,26.5465,27.3256,1150900.0],["2016-04-04",27.2931,27.4636,26.8305,27.2201,868500.0],["2016-04-05",26.9847,27.2363,26.8549,27.0172,740600.0],["2016-04-06",26.9847,27.1146,26.1245,27.0659,1050600.0],["2016-04-07",26.9036,26.9441,26.2543,26.4491,725700.0],["2016-04-08",26.8954,27.5609,26.6195,26.8954,530700.0],["2016-04-11",27.1552,27.5285,27.1227,27.2038,494600.0],["2016-04-12",27.4149,27.6664,27.074,27.5041,583800.0],["2016-04-13",27.8206,28.2345,27.5447,28.2102,804500.0],["2016-04-14",28.405,28.405,27.983,28.1047,589600.0],["2016-04-15",28.0398,28.4618,27.983,28.3644,565600.0],["2016-04-18",28.1128,28.5105,28.0154,28.1534,913600.0],["2016-04-19",28.4455,28.9244,28.2345,28.8026,571300.0],["2016-04-20",28.8432,29.0055,28.5673,28.7783,417700.0],["2016-04-21",28.7458,29.2571,28.6971,28.9812,979800.0],["2016-04-22",29.0461,29.7441,28.9731,29.6954,871400.0],["2016-04-25",29.533,29.6061,29.0542,29.1597,817100.0],["2016-04-26",29.2652,29.9226,28.9568,29.6223,1487200.0],["2016-04-27",29.6791,29.6791,28.1372,29.0542,1465100.0],["2016-04-28",28.9487,30.0849,28.8026,29.1679,1075600.0],["2016-04-29",29.2328,29.5817,28.7458,28.9163,973200.0],["2016-05-02",28.9406,29.0948,28.405,29.0623,630700.0],["2016-05-03",28.6971,28.6971,27.8693,27.9343,1353400.0],["2016-05-04",27.8125,27.9911,27.0334,27.1957,1147100.0],["2016-05-05",27.4392,27.5934,26.9928,27.1308,1195700.0],["2016-05-06",27.0578,27.3418,26.936,27.2607,1106400.0],["2016-05-09",27.0659,27.2363,26.3842,26.441,1254100.0],["2016-05-10",26.5546,27.4067,26.4085,27.358,676800.0],["2016-05-11",27.3662,27.707,27.2201,27.3905,439300.0],["2016-05-12",27.634,27.7719,26.9036,27.1633,813200.0],["2016-05-13",27.1389,27.3662,26.5627,26.7007,527000.0],["2016-05-16",26.936,27.3337,26.8062,27.1227,478400.0],["2016-05-17",27.0578,27.7638,26.9279,27.2282,782000.0],["2016-05-18",27.0973,27.4327,26.7947,26.9092,451700.0],["2016-05-19",26.6148,26.7702,26.1404,26.4921,494500.0],["2016-05-20",26.7047,26.8601,26.5657,26.6393,423100.0],["2016-05-23",26.5166,26.7702,26.3857,26.7293,467600.0],["2016-05-24",26.8683,27.2854,26.6638,27.1709,510300.0],["2016-05-25",27.3754,27.9398,27.1955,27.8416,506700.0],["2016-05-26",27.997,28.1606,27.4572,27.5472,522000.0],["2016-05-27",27.4736,27.7271,27.2037,27.3509,579700.0],["2016-05-31",27.4163,27.7925,27.1055,27.1955,966600.0],["2016-06-01",26.9583,27.3345,26.6638,27.2036,778600.0],["2016-06-02",27.0646,27.678,27.0646,27.6453,635100.0],["2016-06-03",27.7762,27.7762,27.2445,27.449,655300.0],["2016-06-06",27.6371,27.8662,27.3918,27.7598,704000.0],["2016-06-07",27.768,28.1115,27.7026,28.0297,376500.0],["2016-06-08",28.2179,28.2751,28.0134,28.1197,740900.0],["2016-06-09",27.7762,27.9234,27.5962,27.8825,247800.0],["2016-06-10",27.4899,27.5063,27.0482,27.3509,877900.0],["2016-06-13",27.2936,27.4,26.901,26.9174,448200.0],["2016-06-14",26.762,27.0973,26.443,26.5984,879400.0],["2016-06-15",26.8029,26.9665,26.5084,26.533,415100.0],["2016-06-16",26.353,26.6802,26.0095,26.5739,568600.0],["2016-06-17",26.6638,27.0483,26.5084,26.9256,893300.0],["2016-06-20",27.3836,27.5799,27.2037,27.2854,406600.0],["2016-06-21",27.2691,27.3345,26.6066,26.7129,747400.0],["2016-06-22",26.8683,26.9092,26.5739,26.6884,484300.0],["2016-06-23",27.13,27.3754,27.13,27.3672,462100.0],["2016-06-24",26.0995,26.1813,24.8808,24.8971,1182600.0],["2016-06-27",24.5209,24.5373,23.4903,23.6948,1003800.0],["2016-06-28",24.0792,24.3083,23.8584,24.1937,1352500.0],["2016-06-29",24.5373,24.6927,24.1283,24.3083,910500.0],["2016-06-30",24.4882,25.0935,24.341,25.0771,803700.0],["2016-07-01",25.0198,25.5024,24.9544,25.2734,513500.0],["2016-07-05",25.0035,25.1589,24.3328,24.5536,645800.0],["2016-07-06",24.4146,24.7172,23.9729,24.6272,1179700.0],["2016-07-07",24.6681,25.0526,24.251,24.5373,804900.0],["2016-07-08",24.9462,25.347,24.8971,25.1098,1109000.0],["2016-07-11",25.7641,25.8623,25.3715,25.5842,700700.0],["2016-07-12",25.9768,26.0831,25.6414,26.0259,738300.0],["2016-07-13",26.2222,26.2222,25.5597,25.7887,607500.0],["2016-07-14",26.0586,26.1976,25.7641,25.7805,568400.0],["2016-07-15",25.8132,25.9931,25.6414,25.9523,658000.0],["2016-07-18",25.6496,26.0177,25.6496,25.9277,330000.0],["2016-07-19",25.7314,25.9277,25.6987,25.7887,439400.0],["2016-07-20",25.7232,26.0422,25.666,25.8459,443800.0],["2016-07-21",25.666,25.6823,25.0362,25.257,991600.0],["2016-07-22",24.9544,25.486,24.9217,25.4043,561600.0],["2016-07-25",25.3879,25.5106,25.2243,25.4615,477100.0],["2016-07-26",25.5188,26.1976,25.3879,26.1649,530400.0],["2016-07-27",26.2385,26.8683,26.1894,26.5084,1261000.0],["2016-07-28",25.7969,27.4736,25.7969,27.2773,1388000.0],["2016-07-29",27.22,27.4981,26.7702,27.3591,928400.0],["2016-08-01",27.2854,27.6535,27.1219,27.4899,1048400.0],["2016-08-02",27.4572,27.6208,27.1219,27.2691,876700.0],["2016-08-03",27.22,27.4736,27.1055,27.3345,838600.0],["2016-08-04",27.2773,27.5554,27.2609,27.2854,665800.0],["2016-08-05",27.4572,27.9071,27.4163,27.8171,482500.0],["2016-08-08",27.9152,28.1115,27.8334,27.9398,517700.0],["2016-08-09",27.8498,27.9807,27.6371,27.7108,346800.0],["2016-08-10",27.8171,27.8662,27.539,27.5881,319300.0],["2016-08-11",27.7447,28.0744,27.7447,27.926,398400.0],["2016-08-12",27.8106,27.9343,27.5551,27.6293,300900.0],["2016-08-15",27.7447,27.893,27.6375,27.7941,416800.0],["2016-08-16",27.7777,27.8353,27.5469,27.6458,251900.0],["2016-08-17",27.6128,27.7529,27.4727,27.72,324900.0],["2016-08-18",27.687,27.7941,27.6128,27.6952,328700.0],["2016-08-19",27.4974,27.8683,27.3325,27.7941,281600.0],["2016-08-22",27.3985,27.7447,27.3902,27.7282,266900.0],["2016-08-23",27.8766,28.3381,27.8766,28.2722,491200.0],["2016-08-24",28.1651,28.3629,28.0332,28.0826,472900.0],["2016-08-25",27.8766,28.3382,27.8683,28.1898,455400.0],["2016-08-26",28.2887,28.536,28.0332,28.1486,337500.0],["2016-08-29",28.198,28.4371,28.1898,28.3382,350800.0],["2016-08-30",28.2475,28.4948,28.231,28.3382,327100.0],["2016-08-31",28.231,28.4123,27.7117,27.9178,547900.0],["2016-09-01",27.959,28.0167,27.4232,27.7777,559700.0],["2016-09-02",28.0909,28.1403,27.8601,27.9837,266800.0],["2016-09-06",28.0332,28.1486,27.5469,27.621,369700.0],["2016-09-07",27.5057,27.8683,27.5057,27.8683,300300.0],["2016-09-08",27.8106,27.926,27.6705,27.7612,253800.0],["2016-09-09",27.5963,27.6046,26.9864,26.9946,1094200.0],["2016-09-12",26.6484,27.6128,26.6484,27.5056,488600.0],["2016-09-13",27.0358,27.2666,26.4176,26.6649,615400.0],["2016-09-14",26.7226,26.838,26.1374,26.2693,583300.0],["2016-09-15",26.3105,26.8627,26.1786,26.8133,660300.0],["2016-09-16",26.5413,26.6814,26.261,26.5165,697200.0],["2016-09-19",26.8792,27.0688,26.599,26.7391,690600.0],["2016-09-20",26.871,26.9039,26.5577,26.5577,356500.0],["2016-09-21",26.7144,27.1595,26.6154,27.143,363400.0],["2016-09-22",27.4809,27.7612,27.4067,27.7529,549100.0],["2016-09-23",27.6046,27.7282,27.2171,27.415,411600.0],["2016-09-26",27.3326,27.8271,27.1677,27.7117,666100.0],["2016-09-27",27.4397,27.9343,27.4397,27.8683,553900.0],["2016-09-28",28.0579,28.6102,27.9095,28.5937,366500.0],["2016-09-29",28.4371,28.808,28.4041,28.4865,562400.0],["2016-09-30",28.5607,29.08,28.5195,28.9646,632900.0],["2016-10-03",28.808,29.0717,28.6761,28.7503,507700.0],["2016-10-04",28.8492,29.0388,28.4206,28.4865,447300.0],["2016-10-05",28.6431,29.2119,28.6431,29.1871,414900.0],["2016-10-06",29.0717,29.5663,28.9399,29.5663,485500.0],["2016-10-07",29.5333,29.5333,28.5277,28.808,626100.0],["2016-10-10",28.9069,29.1871,28.6761,28.7585,439000.0],["2016-10-11",28.5937,28.7173,28.3052,28.4288,372900.0],["2016-10-12",28.47,28.7503,28.198,28.6102,383000.0],["2016-10-13",28.198,28.3711,28.0414,28.2392,326900.0],["2016-10-14",28.5772,28.6514,28.1321,28.3711,383600.0],["2016-10-17",28.3382,28.6679,28.3299,28.4535,289600.0],["2016-10-18",28.9316,28.9399,28.3052,28.5607,348700.0],["2016-10-19",28.6266,28.6431,28.1403,28.5112,743400.0],["2016-10-20",28.3299,28.5937,28.1238,28.198,354700.0],["2016-10-21",27.959,28.5607,27.5881,28.4041,548300.0],["2016-10-24",28.808,28.9399,28.1815,28.3546,423700.0],["2016-10-25",28.2887,28.6184,28.1568,28.5112,592800.0],["2016-10-26",28.3134,29.1212,28.3134,28.808,997700.0],["2016-10-27",28.6349,28.6349,27.0605,27.3655,1290900.0],["2016-10-28",27.0935,27.5963,27.0935,27.1842,864900.0],["2016-10-31",27.3243,27.5716,27.1842,27.2419,667900.0],["2016-11-01",27.5304,27.5304,26.7473,26.871,504600.0],["2016-11-02",26.8298,26.9122,26.3352,26.4176,537400.0],["2016-11-03",26.4176,26.5001,26.0467,26.3764,595400.0],["2016-11-04",26.294,26.9946,26.294,26.6237,432900.0],["2016-11-07",28.6431,29.0553,27.6128,27.8189,1068100.0],["2016-11-08",27.8601,28.4371,27.6952,27.9837,906800.0],["2016-11-09",28.0661,30.4812,28.0661,30.2917,1006500.0],["2016-11-10",30.4565,32.1462,30.4565,31.6929,1365200.0],["2016-11-11",31.4456,31.9402,31.2396,31.6517,709600.0],["2016-11-14",32.0226,32.2699,31.6517,32.2699,921500.0],["2016-11-15",32.105,32.7644,31.8248,32.682,462700.0],["2016-11-16",32.3523,32.4759,31.4456,31.8577,607300.0],["2016-11-17",31.4456,31.899,31.1571,31.8165,642500.0],["2016-11-18",31.7004,32.0323,31.4514,31.7419,698700.0],["2016-11-21",32.0323,32.7626,31.9742,32.0323,1120500.0],["2016-11-22",32.3642,32.9451,31.9908,32.9037,908100.0],["2016-11-23",32.9036,33.1111,32.6962,32.8207,725800.0],["2016-11-25",32.8621,32.9866,32.6547,32.8621,201400.0],["2016-11-28",32.8207,32.9451,32.4057,32.5302,399700.0],["2016-11-29",32.3642,32.5717,32.0323,32.0738,209800.0],["2016-11-30",32.6547,32.7377,32.1153,32.4057,845100.0],["2016-12-01",32.6962,33.1941,32.3891,32.4472,1240200.0],["2016-12-02",32.4472,32.8456,32.2398,32.7377,638200.0],["2016-12-05",32.9866,33.3186,32.4057,32.4887,605000.0],["2016-12-06",32.3643,32.6547,32.1568,32.4472,1335700.0],["2016-12-07",32.5302,33.2771,32.3642,33.1526,561000.0],["2016-12-08",32.8621,33.4845,32.4472,33.3601,631700.0],["2016-12-09",33.2356,33.443,32.4472,32.6132,685500.0],["2016-12-12",32.5717,33.1111,32.2813,33.0696,706200.0],["2016-12-13",33.2356,33.609,32.7792,33.3186,830300.0],["2016-12-14",33.2356,33.6505,32.6547,32.6962,548800.0],["2016-12-15",32.6132,33.2605,32.5302,32.7792,285500.0],["2016-12-16",32.6962,33.0281,32.5717,32.9037,923600.0],["2016-12-19",32.8622,33.3601,32.8622,33.2771,443300.0],["2016-12-20",33.609,34.0654,33.526,33.9824,634400.0],["2016-12-21",34.0239,34.1484,33.5675,33.8165,1286400.0],["2016-12-22",33.7335,33.775,33.443,33.6505,476800.0],["2016-12-23",33.692,33.858,33.4845,33.7335,244700.0],["2016-12-27",33.858,34.1484,33.5924,33.7335,439600.0],["2016-12-28",33.858,34.0654,32.9866,33.1526,475700.0],["2016-12-29",33.2356,33.4016,33.0281,33.1526,343300.0],["2016-12-30",33.1941,33.1941,32.6962,32.9451,412900.0],["2017-01-03",33.4015,34.1484,33.2356,33.9824,1053800.0],["2017-01-04",34.0654,34.6463,33.941,34.3974,1304000.0],["2017-01-05",34.4804,34.9783,33.9825,34.4389,719700.0],["2017-01-06",34.4389,35.1442,34.2729,34.9783,1547500.0],["2017-01-09",34.7708,34.9368,34.1899,34.5219,804900.0],["2017-01-10",34.6878,35.2272,34.1899,35.1442,1361300.0],["2017-01-11",35.7666,36.0405,35.5592,35.9741,1160500.0],["2017-01-12",35.9741,35.9741,35.1442,35.5592,822500.0],["2017-01-13",35.7666,36.9699,35.7251,36.6795,832700.0],["2017-01-17",36.389,36.6795,36.1401,36.3475,1107200.0],["2017-01-18",36.3475,36.555,36.223,36.389,1013000.0],["2017-01-19",36.721,36.7625,35.8496,35.9741,690500.0],["2017-01-20",36.0571,36.2231,35.4596,35.6422,632900.0],["2017-01-23",35.4762,35.6422,34.8787,35.3102,595300.0],["2017-01-24",35.6837,36.8289,35.3517,36.638,890800.0],["2017-01-25",36.8454,37.1359,36.555,37.0944,901000.0],["2017-01-26",36.8869,37.1359,36.389,36.472,687800.0],["2017-01-27",37.0529,37.8413,37.0529,37.6753,2029400.0],["2017-01-30",37.4263,37.4678,36.9699,37.1359,1185000.0],["2017-01-31",37.0114,37.0114,36.1069,36.8454,737100.0],["2017-02-01",37.0529,37.2604,36.5965,37.1359,578300.0],["2017-02-02",37.0114,37.2189,36.4305,36.6795,535500.0],["2017-02-03",36.7625,37.1774,36.5965,37.0114,790100.0],["2017-02-06",37.0114,37.2604,36.9035,37.1359,1225000.0],["2017-02-07",37.3849,37.5093,36.6795,36.9284,690900.0],["2017-02-08",36.8454,36.8454,35.9326,36.5135,1220000.0],["2017-02-09",36.8869,37.4263,35.3102,36.7625,1467200.0],["2017-02-10",37.3434,38.0487,36.9699,37.4678,1300200.0],["2017-02-13",37.6338,38.5467,37.5508,37.7998,1555800.0],["2017-02-14",37.5923,37.7168,37.1359,37.6338,560700.0],["2017-02-15",37.5508,37.7583,37.1359,37.3019,1094300.0],["2017-02-16",37.2189,37.3848,36.5965,36.9699,751900.0],["2017-02-17",36.7279,37.2287,36.4774,37.1452,556100.0],["2017-02-21",37.1869,37.5208,36.9783,37.3539,671300.0],["2017-02-22",37.02,37.1035,36.7529,36.8531,852000.0],["2017-02-23",37.02,37.1035,35.7679,35.9349,944000.0],["2017-02-24",35.4758,36.0183,35.1836,35.9349,737200.0],["2017-02-27",36.0183,37.2955,35.8931,37.2287,1005400.0],["2017-02-28",37.0617,37.187,36.7696,36.8948,819100.0],["2017-03-01",37.6878,38.439,37.6461,37.9799,1318300.0],["2017-03-02",38.0217,38.1886,37.02,37.1035,656600.0],["2017-03-03",37.3539,37.838,37.1869,37.5626,940600.0],["2017-03-06",37.0617,38.0634,36.9365,38.0217,1312100.0],["2017-03-07",37.813,37.9799,37.1452,37.3539,815300.0],["2017-03-08",37.4374,37.7295,36.9783,37.0617,612100.0],["2017-03-09",36.8531,37.02,35.793,36.1853,467400.0],["2017-03-10",36.5192,37.2955,36.2688,37.187,808700.0],["2017-03-13",37.3539,37.7295,37.1035,37.4374,526900.0],["2017-03-14",36.9783,37.1452,36.5192,36.8948,345500.0],["2017-03-15",37.2287,38.3138,37.1452,38.1051,1408000.0],["2017-03-16",38.2721,38.3973,37.7713,38.0217,663100.0],["2017-03-17",37.9799,38.1052,37.3539,37.5208,811900.0],["2017-03-20",37.4791,37.7295,37.1869,37.6043,362700.0],["2017-03-21",37.6878,37.7212,36.0183,36.0183,880800.0],["2017-03-22",35.9349,36.8531,35.601,36.7279,1031200.0],["2017-03-23",36.7696,37.187,36.6444,36.8531,744100.0],["2017-03-24",36.8531,37.3121,36.0601,36.3522,902800.0],["2017-03-27",35.434,36.0601,34.8748,35.8097,836600.0],["2017-03-28",35.7262,36.9783,35.7262,36.4774,521200.0],["2017-03-29",36.4774,36.8948,36.0601,36.7279,708600.0],["2017-03-30",36.7279,37.7713,36.7279,37.6878,922500.0],["2017-03-31",37.4791,37.9799,37.3622,37.7295,868700.0],["2017-04-03",37.8547,38.0634,36.8113,37.02,1307800.0],["2017-04-04",37.1452,37.3539,36.5192,36.8531,630400.0],["2017-04-05",37.1452,37.5208,36.0183,36.1853,918200.0],["2017-04-06",36.1853,36.6444,35.8764,36.4357,1546000.0],["2017-04-07",36.4774,36.7278,36.1018,36.227,677000.0],["2017-04-10",36.4357,37.2287,36.3522,36.6444,804000.0],["2017-04-11",36.7279,36.9783,36.3105,36.8948,415500.0],["2017-04-12",36.9365,36.9365,35.8096,36.0601,808300.0],["2017-04-13",35.8931,36.3522,35.5592,35.5592,600900.0],["2017-04-17",35.8514,36.1853,35.6844,36.0601,400200.0],["2017-04-18",35.6844,36.4357,35.4758,36.394,675600.0],["2017-04-19",36.6861,36.9365,36.5192,36.5192,591000.0],["2017-04-20",36.8531,37.3122,36.5609,37.1035,776600.0],["2017-04-21",37.1452,37.5208,36.8113,37.4791,651300.0],["2017-04-24",38.3556,38.7729,38.0634,38.4808,704300.0],["2017-04-25",39.0651,40.7345,39.0651,40.2337,1730200.0],["2017-04-26",41.9449,43.197,41.0684,41.3188,1694600.0],["2017-04-27",41.444,41.9449,40.4841,40.6928,1304700.0],["2017-04-28",41.2771,41.2771,40.1085,40.2754,702200.0],["2017-05-01",40.4424,40.4841,39.399,40.1502,1052800.0],["2017-05-02",40.8597,40.8597,39.6494,39.9833,880000.0],["2017-05-03",39.6494,39.8998,39.3572,39.8163,856400.0],["2017-05-04",39.8163,40.1085,39.3155,39.399,886800.0],["2017-05-05",39.7329,40.3172,39.399,40.025,592600.0],["2017-05-08",40.0667,40.192,39.7746,39.8163,539000.0],["2017-05-09",39.9833,40.2337,39.6911,39.8163,574600.0],["2017-05-10",39.9415,40.2754,39.6911,40.1085,1060900.0],["2017-05-11",39.9415,40.4006,39.1068,40.2337,823200.0],["2017-05-12",40.1502,40.5676,39.8998,40.1085,1212900.0],["2017-05-15",40.5258,41.0267,40.4424,40.7763,853000.0],["2017-05-16",40.9432,41.3606,40.2754,41.1101,975000.0],["2017-05-17",41.1102,41.1102,39.2804,39.5322,1361300.0],["2017-05-18",39.4063,39.4483,38.8188,39.0286,1077300.0],["2017-05-19",39.3644,39.826,38.3991,38.567,1546300.0],["2017-05-22",38.9027,38.9027,37.7277,38.1473,1313900.0],["2017-05-23",38.3152,38.9027,37.8116,38.567,901300.0],["2017-05-24",38.4411,39.1545,38.1893,38.7768,1023400.0],["2017-05-25",38.8608,38.9867,38.0634,38.1054,717200.0],["2017-05-26",38.1473,38.9027,37.6018,38.6929,989700.0],["2017-05-30",38.7768,39.0958,38.3572,38.9447,714300.0],["2017-05-31",38.8188,38.9447,38.3991,38.7349,841200.0],["2017-06-01",38.8188,39.6581,38.6509,39.5742,1032300.0],["2017-06-02",39.6162,39.6665,38.9027,38.9867,678900.0],["2017-06-05",38.8608,39.0286,38.3991,38.4411,459000.0],["2017-06-06",38.1473,38.1473,37.5598,37.9795,1024700.0],["2017-06-07",38.0214,38.1473,36.9303,37.0982,1119900.0],["2017-06-08",37.2241,38.7349,37.0142,38.525,935300.0],["2017-06-09",38.4831,39.0538,38.2732,38.8188,807200.0],["2017-06-12",38.9866,39.5742,38.6509,39.0706,550100.0],["2017-06-13",39.1545,39.1545,38.567,38.9867,631400.0],["2017-06-14",39.0706,39.1965,37.8116,38.0214,583000.0],["2017-06-15",37.5178,38.525,37.5178,38.4411,505100.0],["2017-06-16",38.3572,38.4831,37.5598,38.2313,907900.0],["2017-06-19",38.3991,39.1545,38.2313,39.1126,820200.0],["2017-06-20",38.9867,39.0286,38.2565,38.6929,709600.0],["2017-06-21",38.6929,38.6929,37.0982,37.2241,600900.0],["2017-06-22",37.2241,37.8955,36.7625,37.6437,917300.0],["2017-06-23",37.6857,37.7696,37.2661,37.35,1057600.0],["2017-06-26",37.35,37.7277,37.0143,37.35,863700.0],["2017-06-27",36.9723,36.9723,36.3848,36.5946,1146800.0],["2017-06-28",37.308,38.4831,37.0982,38.1054,833800.0],["2017-06-29",38.2732,38.4831,37.6018,38.1054,983600.0],["2017-06-30",38.2732,39.1126,38.2564,38.8188,818200.0],["2017-07-03",39.0706,39.1125,38.567,38.8608,580100.0],["2017-07-05",39.0286,39.0286,38.4411,38.6929,503800.0],["2017-07-06",38.4831,39.2385,38.3152,38.4831,720800.0],["2017-07-07",38.567,39.0706,38.4243,38.9447,598000.0],["2017-07-10",38.7349,39.6581,38.525,39.4063,556000.0],["2017-07-11",39.3224,39.9938,39.1965,39.9099,805700.0],["2017-07-12",40.3296,41.1689,40.3296,40.7492,1140200.0],["2017-07-13",40.7912,41.5886,40.6653,41.1269,1281900.0],["2017-07-14",41.3787,41.3787,40.7073,40.9171,587700.0],["2017-07-17",40.9591,41.1689,40.7912,41.1269,443000.0],["2017-07-18",40.9171,41.2109,40.6233,41.001,517600.0],["2017-07-19",41.085,41.5886,41.0682,41.5466,429900.0],["2017-07-20",41.5046,41.9243,41.3787,41.7145,751100.0],["2017-07-21",41.3368,41.3368,40.0358,40.8751,1314400.0],["2017-07-24",40.9171,41.001,40.4974,40.9171,886200.0],["2017-07-25",41.5046,41.6725,40.9171,41.4207,1326800.0],["2017-07-26",39.4483,40.6233,38.3572,38.4411,2542300.0],["2017-07-27",38.609,39.1797,38.2732,38.7349,1456100.0],["2017-07-28",38.6929,38.6929,37.6018,38.1473,842200.0],["2017-07-31",38.3991,38.4243,37.6437,38.1893,732000.0],["2017-08-01",38.1893,38.3404,37.2241,37.7696,1131900.0],["2017-08-02",37.6857,37.9795,37.35,37.6857,776300.0],["2017-08-03",37.6437,37.7277,37.0562,37.1821,787800.0],["2017-08-04",37.35,37.8955,37.35,37.5178,504100.0],["2017-08-07",37.3919,37.6018,36.9723,37.5178,697800.0],["2017-08-08",37.3919,38.0634,37.35,37.7696,821200.0],["2017-08-09",37.4339,37.9375,37.2241,37.308,756300.0],["2017-08-10",37.0982,37.1401,36.5526,36.5946,533100.0],["2017-08-11",36.3428,36.9723,36.1749,36.6366,568100.0],["2017-08-14",36.9723,37.3332,36.9555,37.266,426500.0],["2017-08-15",37.1401,37.266,36.4687,36.5106,577400.0],["2017-08-16",36.7624,36.9723,36.2589,36.6366,613500.0],["2017-08-17",36.4267,36.6785,35.8811,36.3428,805300.0],["2017-08-18",36.1908,36.4272,35.9374,36.1485,437400.0],["2017-08-21",36.1063,36.6553,36.1063,36.4441,673200.0],["2017-08-22",36.6553,37.7955,36.6553,37.6688,672200.0],["2017-08-23",37.331,37.8377,37.162,37.2043,728700.0],["2017-08-24",37.331,37.4576,36.8664,36.9509,405700.0],["2017-08-25",37.162,37.2465,36.9509,37.0354,371700.0],["2017-08-28",37.2465,37.5421,37.1198,37.331,437500.0],["2017-08-29",36.9509,37.4999,36.9509,37.331,469400.0],["2017-08-30",37.4576,38.0911,37.4239,38.0911,716000.0],["2017-08-31",38.3445,38.4289,37.7364,37.8799,629000.0],["2017-09-01",37.8799,38.3445,37.6688,38.1333,397900.0],["2017-09-05",38.1333,38.26,37.4408,37.4999,532100.0],["2017-09-06",37.7533,37.9222,37.4999,37.711,525300.0],["2017-09-07",37.8377,37.8377,37.0353,37.162,524800.0],["2017-09-08",37.1198,37.4576,36.9509,37.162,830300.0],["2017-09-11",37.5421,38.0911,37.4576,38.0488,827600.0],["2017-09-12",38.26,38.809,38.2178,38.6823,492500.0],["2017-09-13",38.4712,39.0032,38.3445,38.809,464200.0],["2017-09-14",38.5978,39.1299,38.5978,39.1046,276500.0],["2017-09-15",39.1468,39.6536,39.0201,39.5691,996700.0],["2017-09-18",39.6536,40.3715,39.6536,40.3715,350800.0],["2017-09-19",40.456,40.8783,40.3293,40.6671,605700.0],["2017-09-20",40.7093,41.3174,40.5826,40.9627,561700.0],["2017-09-21",40.9205,41.2076,40.6671,41.0472,492300.0],["2017-09-22",40.9205,41.5792,40.9205,41.4694,397300.0],["2017-09-25",41.4695,41.6806,41.2161,41.4272,305500.0],["2017-09-26",41.0894,41.0894,40.3293,40.4137,679700.0],["2017-09-27",40.6249,41.1739,40.456,40.836,573200.0],["2017-09-28",40.7516,41.2583,40.7093,41.1739,340400.0],["2017-09-29",41.1316,41.3259,40.8782,41.0049,501300.0],["2017-10-02",41.1738,41.5539,40.7938,41.0049,741300.0],["2017-10-03",41.1739,41.4695,40.5826,41.1739,556500.0],["2017-10-04",41.0894,41.4272,41.0472,41.1739,406500.0],["2017-10-05",41.1738,41.385,41.0472,41.2161,350100.0],["2017-10-06",41.0894,41.7228,40.9627,41.6806,488200.0],["2017-10-09",41.8073,42.3141,41.7313,42.2296,658300.0],["2017-10-10",42.483,42.5674,42.086,42.1451,544300.0],["2017-10-11",42.1451,42.3563,41.8073,42.0184,400700.0],["2017-10-12",41.8918,42.4407,41.6384,42.3563,633200.0],["2017-10-13",42.7363,42.863,42.3563,42.5674,371200.0],["2017-10-16",42.863,42.9053,42.0184,42.1029,675000.0],["2017-10-17",42.1029,42.3141,41.7228,41.8495,431200.0],["2017-10-18",41.8917,42.3563,41.4357,42.314,397300.0],["2017-10-19",42.1874,42.5674,41.8495,42.5674,349900.0],["2017-10-20",42.7786,43.2431,42.6519,43.0742,403800.0],["2017-10-23",42.9897,43.0319,42.5674,42.6941,736800.0],["2017-10-24",43.4965,44.2988,43.3276,43.5387,920600.0],["2017-10-25",44.8478,44.8478,41.3005,41.4694,980500.0],["2017-10-26",41.4695,41.5117,40.7516,41.1739,751600.0],["2017-10-27",41.2161,41.3174,40.3293,40.4559,854000.0],["2017-10-30",40.3292,40.5826,39.6113,39.6958,609800.0],["2017-10-31",39.907,40.1181,39.5691,39.8225,721100.0],["2017-11-01",40.3715,40.4137,38.9188,39.3157,991400.0],["2017-11-02",39.358,39.7803,38.9357,39.4424,1119200.0],["2017-11-03",39.4002,39.6114,39.0624,39.4002,704000.0],["2017-11-06",39.4424,39.8225,39.4424,39.8225,512200.0],["2017-11-07",39.738,39.907,39.358,39.6114,418300.0],["2017-11-08",39.4847,39.6958,38.9779,39.2313,465000.0],["2017-11-09",38.809,39.1046,38.4712,39.0201,614800.0],["2017-11-10",39.0201,39.4847,38.7668,39.4002,489700.0],["2017-11-13",39.0624,40.0337,38.9779,39.4847,860900.0],["2017-11-14",39.2735,39.4847,38.4289,38.4711,698900.0],["2017-11-15",38.0489,38.4965,37.7786,37.8799,626900.0],["2017-11-16",38.1943,39.112,38.0244,39.044,555100.0],["2017-11-17",38.7891,39.4264,38.6192,39.0865,501800.0],["2017-11-20",39.2565,39.7238,39.0695,39.5539,431100.0],["2017-11-21",39.7238,40.2336,39.7238,40.2336,650600.0],["2017-11-22",40.3611,40.4036,39.8513,39.9362,270200.0],["2017-11-24",40.2761,40.3611,39.7238,39.9362,124800.0],["2017-11-27",40.0212,40.4461,39.9787,40.3186,603900.0],["2017-11-28",40.531,41.6356,40.3016,41.5082,685500.0],["2017-11-29",41.5932,42.018,41.5932,41.8481,659100.0],["2017-11-30",42.188,42.6128,41.8906,42.4004,1013300.0],["2017-12-01",42.3154,42.3579,40.4461,41.8056,738900.0],["2017-12-04",42.4429,44.5246,42.4429,42.5278,1286000.0],["2017-12-05",42.3579,42.4004,41.1258,41.5082,734400.0],["2017-12-06",41.4657,41.8481,41.4232,41.4657,469200.0],["2017-12-07",41.3382,42.2729,41.3382,41.933,837500.0],["2017-12-08",42.103,42.3154,41.5082,41.6356,460200.0],["2017-12-11",41.5932,41.7461,41.0833,41.1258,317400.0],["2017-12-12",41.2108,41.4657,40.8709,41.3382,589000.0],["2017-12-13",41.2533,42.018,41.1683,41.3807,366000.0],["2017-12-14",41.3382,41.4657,40.3186,40.3611,672000.0],["2017-12-15",40.5735,41.1258,40.2761,40.3186,1288600.0],["2017-12-18",40.6585,41.8481,40.531,41.5507,758500.0],["2017-12-19",41.5082,41.7631,41.2958,41.3382,366200.0],["2017-12-20",41.6781,41.8311,41.2958,41.2958,655900.0],["2017-12-21",41.5507,42.103,41.3807,41.7631,752500.0],["2017-12-22",41.8481,41.8481,41.3213,41.4657,296100.0],["2017-12-26",41.3807,41.7631,41.3382,41.6781,300200.0],["2017-12-27",41.7206,41.8906,41.3637,41.5507,349900.0],["2017-12-28",41.5932,41.7631,41.3382,41.6781,242100.0],["2017-12-29",41.7206,42.1455,41.4657,41.7631,428700.0],["2018-01-02",42.6128,43.7599,42.5278,43.59,1191900.0],["2018-01-03",43.6749,44.0148,42.2729,42.6978,852500.0],["2018-01-04",42.8252,43.3351,42.5278,42.9952,706200.0],["2018-01-05",43.0377,43.488,42.6128,43.42,320500.0],["2018-01-08",43.3775,43.8874,43.2076,43.505,327600.0],["2018-01-09",43.4625,43.8874,43.42,43.42,306400.0],["2018-01-10",43.4625,43.5475,42.9527,43.0801,283000.0],["2018-01-11",43.3351,44.1253,43.1651,44.0573,394100.0],["2018-01-12",44.2273,44.4822,43.9723,44.3547,527400.0],["2018-01-16",44.4822,44.4822,43.59,43.8449,408800.0],["2018-01-17",44.2697,44.2697,43.6324,43.8874,340200.0],["2018-01-18",45.4593,46.1816,44.9495,45.8842,1246200.0],["2018-01-19",46.1391,47.0313,45.8842,46.9463,913700.0],["2018-01-22",46.8613,47.2862,46.394,47.1587,811400.0],["2018-01-23",46.9038,47.0568,45.7567,45.8417,817900.0],["2018-01-24",46.2241,46.479,45.5018,46.4365,757300.0],["2018-01-25",46.9463,47.2862,46.0541,46.6489,969800.0],["2018-01-26",46.6489,46.8613,46.0966,46.479,541600.0],["2018-01-29",46.1391,46.6489,45.7142,45.7567,636400.0],["2018-01-30",45.2044,45.5443,44.6096,45.077,716100.0],["2018-01-31",45.2894,45.2894,44.2273,44.6521,923900.0],["2018-02-01",44.3547,44.907,43.5475,44.5671,1384100.0],["2018-02-02",44.0573,44.1253,42.3834,42.4854,906300.0],["2018-02-05",42.0605,42.7403,40.701,41.0833,955900.0],["2018-02-06",40.4036,41.7206,39.7238,41.3382,1096200.0],["2018-02-07",40.5735,40.616,38.9591,39.0865,2233300.0],["2018-02-08",39.5114,39.5114,37.3446,37.3446,1523400.0],["2018-02-09",37.7695,38.1094,36.4524,37.7695,1284400.0],["2018-02-12",37.9394,38.3218,37.4296,37.7695,944300.0],["2018-02-13",37.642,37.9394,37.2172,37.727,991900.0],["2018-02-14",37.4296,38.6192,37.3021,38.5342,728100.0],["2018-02-15",38.7466,38.9166,37.6845,38.5342,774700.0],["2018-02-16",38.3376,38.8932,38.1923,38.4658,1035300.0],["2018-02-20",38.1666,38.8505,38.0812,38.594,820000.0],["2018-02-21",38.5513,39.8762,38.5513,39.4488,1216100.0],["2018-02-22",39.5343,40.0729,39.2779,39.919,1283200.0],["2018-02-23",40.09,40.2609,39.2779,39.8335,669300.0],["2018-02-26",39.9617,40.1327,39.3206,39.577,760700.0],["2018-02-27",39.4488,39.8335,38.594,38.594,699800.0],["2018-02-28",38.7223,38.7223,37.3546,37.4401,1044700.0],["2018-03-01",37.4401,37.7393,36.5425,36.8845,1038300.0],["2018-03-02",36.2006,37.3118,35.7732,37.1836,849000.0],["2018-03-05",37.0982,37.8247,36.799,37.611,531600.0],["2018-03-06",37.9102,38.3376,37.5256,38.2949,514800.0],["2018-03-07",37.8247,38.2521,37.5256,37.9102,490900.0],["2018-03-08",37.9102,38.5941,37.8675,38.5513,593100.0],["2018-03-09",38.8932,40.2438,38.8334,39.919,919200.0],["2018-03-12",39.8762,40.0472,39.4061,39.4916,844900.0],["2018-03-13",39.748,40.1327,38.9616,39.0642,708400.0],["2018-03-14",39.3206,39.4061,37.953,38.1667,601700.0],["2018-03-15",38.2521,38.4658,37.9957,38.2949,609000.0],["2018-03-16",38.2949,39.1924,38.2094,39.0642,846400.0],["2018-03-19",38.8505,39.3206,38.3803,39.0214,715100.0],["2018-03-20",40.5173,42.0132,40.5173,41.5858,2155700.0],["2018-03-21",41.6286,41.9278,40.9875,41.0302,970300.0],["2018-03-22",40.09,40.8165,38.9787,39.1924,808800.0],["2018-03-23",39.4061,39.4061,37.7393,37.782,637200.0],["2018-03-26",38.4231,38.765,37.3802,38.765,1157500.0],["2018-03-27",39.0642,39.1069,37.8247,38.0384,758200.0],["2018-03-28",38.0812,39.0043,37.9359,38.8077,1193700.0],["2018-03-29",39.0642,39.8762,38.8505,38.9787,1048000.0],["2018-04-02",39.0215,39.2352,37.3119,37.5256,631600.0],["2018-04-03",37.6965,38.2949,37.3973,38.0384,804800.0],["2018-04-04",37.3119,38.4231,37.2264,38.2949,557900.0],["2018-04-05",38.936,40.6028,38.8932,39.9617,1181000.0],["2018-04-06",39.4061,39.6198,37.8076,38.2949,892300.0],["2018-04-09",38.6368,39.4916,38.3804,38.4231,591500.0],["2018-04-10",39.4488,39.919,39.0214,39.4488,479300.0],["2018-04-11",39.0215,39.4916,38.8932,39.0642,397400.0],["2018-04-12",39.1924,39.9019,39.0642,39.577,292000.0],["2018-04-13",39.9617,39.9617,39.2351,39.4061,520800.0],["2018-04-16",39.6626,39.8763,39.2779,39.6198,438500.0],["2018-04-17",40.0045,40.1583,39.7822,39.8762,490300.0],["2018-04-18",39.8762,40.6028,39.5771,40.2609,473500.0],["2018-04-19",40.3464,40.4746,39.7908,40.2182,329200.0],["2018-04-20",40.0472,40.0899,39.1497,39.577,356200.0],["2018-04-23",39.748,39.7822,39.1924,39.2779,382000.0],["2018-04-24",39.5771,39.8592,37.1409,37.2691,1468600.0],["2018-04-25",37.2691,38.2094,36.7135,37.4828,1525200.0],["2018-04-26",37.611,37.7393,36.8246,37.5256,504200.0],["2018-04-27",37.0554,37.7393,36.9101,37.2264,1295000.0],["2018-04-30",37.2264,37.4401,36.5425,36.5425,1057500.0],["2018-05-01",36.7135,38.0384,35.8587,37.953,1858900.0],["2018-05-02",38.1666,39.9617,37.8675,38.8505,1865900.0],["2018-05-03",38.7223,38.9787,37.4657,38.3803,1045300.0],["2018-05-04",38.6368,40.3464,38.1239,39.5343,695800.0],["2018-05-07",39.919,40.902,39.748,40.2182,679100.0],["2018-05-08",40.6456,41.1584,40.6028,41.1584,1056700.0],["2018-05-09",41.2012,41.4833,40.8165,41.073,644700.0],["2018-05-10",41.073,41.4149,40.731,40.902,711800.0],["2018-05-11",40.8593,41.0559,40.6456,41.0302,489300.0],["2018-05-14",40.9875,41.1584,40.8165,40.9447,601600.0],["2018-05-15",40.6456,41.5858,40.6456,41.5004,588500.0],["2018-05-16",41.5858,42.4406,41.3721,41.9705,645400.0],["2018-05-17",41.9963,42.942,41.9103,42.5121,510000.0],["2018-05-18",42.4261,42.942,42.2112,42.813,469900.0],["2018-05-21",43.1999,43.3718,42.899,43.0279,523800.0],["2018-05-22",43.2858,43.4148,42.4519,42.4691,598700.0],["2018-05-23",42.1682,42.5121,41.9533,42.2542,480100.0],["2018-05-24",42.0393,42.5981,41.8243,42.4261,447700.0],["2018-05-25",42.1682,42.2972,41.6954,41.9103,326000.0],["2018-05-29",43.0279,43.4578,41.7642,42.0393,1442000.0],["2018-05-30",42.4949,42.6411,41.7384,41.9103,1185100.0],["2018-05-31",42.727,42.727,40.3199,40.6638,912400.0],["2018-06-01",40.9646,41.6094,40.6637,40.8787,829800.0],["2018-06-04",40.6208,41.2226,40.2597,40.3199,464600.0],["2018-06-05",40.3629,40.9217,40.2167,40.9217,607500.0],["2018-06-06",41.1366,41.5922,40.6637,41.4804,461000.0],["2018-06-07",41.5235,41.9103,41.1796,41.6524,588400.0],["2018-06-08",41.5234,41.8501,41.2054,41.7384,292000.0],["2018-06-11",41.9103,42.0393,41.5664,41.6094,246600.0],["2018-06-12",41.5664,41.9103,41.4375,41.6954,315000.0],["2018-06-13",41.6524,41.9963,41.4633,41.6954,814200.0],["2018-06-14",41.6954,41.7384,41.0076,41.3515,436400.0],["2018-06-15",40.7067,41.1366,40.1479,41.0076,900500.0],["2018-06-18",40.6208,41.1796,40.5348,40.9646,383500.0],["2018-06-19",40.4058,40.5778,39.3742,39.6321,852500.0],["2018-06-20",39.7181,39.933,39.0303,39.5891,1295000.0],["2018-06-21",39.4602,39.4602,38.0847,38.2136,728800.0],["2018-06-22",38.6005,39.2452,38.2566,38.3426,767900.0],["2018-06-25",38.0417,38.0846,37.2679,37.8697,704500.0],["2018-06-26",37.9127,38.1276,37.7408,38.0417,965500.0],["2018-06-27",38.5403,39.6321,38.2136,38.3856,1183100.0],["2018-06-28",38.2566,38.4715,37.2679,37.4399,899800.0],["2018-06-29",37.5688,38.0847,37.4399,37.4399,663400.0],["2018-07-02",36.9241,37.3539,36.7521,37.225,412200.0],["2018-07-03",37.5258,37.6548,36.967,37.139,227000.0],["2018-07-05",37.5259,37.6548,36.8811,37.3539,398200.0],["2018-07-06",37.225,37.4829,36.6662,37.3109,330100.0],["2018-07-09",37.4829,38.5575,37.2679,38.3856,599200.0],["2018-07-10",38.4285,38.6864,37.8697,38.2566,510200.0],["2018-07-11",37.6978,37.9127,37.4399,37.5688,603600.0],["2018-07-12",37.9127,38.1276,37.182,38.0847,618400.0],["2018-07-13",38.0847,38.8584,38.0847,38.4715,395900.0],["2018-07-16",38.3426,38.4715,37.2679,37.4399,495300.0],["2018-07-17",37.225,38.1534,37.182,37.9557,683800.0],["2018-07-18",38.0847,38.6005,37.5688,38.5145,481000.0],["2018-07-19",38.3426,39.2023,37.9557,38.9873,717900.0],["2018-07-20",38.7724,39.0303,38.4285,38.7294,355800.0],["2018-07-23",38.5145,38.5145,37.9127,38.0417,405600.0],["2018-07-24",38.6005,38.8842,37.9987,38.1276,631100.0],["2018-07-25",37.8697,38.1276,37.4829,37.8267,664400.0],["2018-07-26",37.9127,39.1851,37.9127,38.8584,529000.0],["2018-07-27",39.0733,39.2882,38.6005,39.0303,516200.0],["2018-07-30",39.2023,40.1479,39.1593,39.5461,1223900.0],["2018-07-31",41.2655,43.3116,40.5348,42.3402,1607500.0],["2018-08-01",42.6841,42.9849,39.847,40.019,1426200.0],["2018-08-02",39.7181,40.8357,39.4602,40.105,1118700.0],["2018-08-03",39.933,40.7067,39.5891,39.976,1335700.0],["2018-08-06",40.105,41.3343,39.7611,41.1796,909300.0],["2018-08-07",41.3515,42.5809,41.3515,41.5664,739600.0],["2018-08-08",42.3832,42.3832,41.4805,41.7814,635800.0],["2018-08-09",41.6524,42.0393,41.1796,41.3515,415800.0],["2018-08-10",41.0936,41.6954,40.4918,41.4375,681100.0],["2018-08-13",41.3945,41.8501,41.0334,41.4804,601100.0],["2018-08-14",41.5664,41.8243,41.2226,41.2655,343600.0],["2018-08-15",40.7927,40.8787,39.8041,40.4488,609800.0],["2018-08-16",40.7342,41.0369,40.6045,40.9504,541000.0],["2018-08-17",40.7342,41.4088,40.7342,41.2531,334800.0],["2018-08-20",41.5126,41.6423,41.2099,41.3829,736200.0],["2018-08-21",41.3829,42.4207,41.3829,42.3774,558500.0],["2018-08-22",43.7612,43.7612,41.3223,41.4693,543700.0],["2018-08-23",41.2099,41.3396,40.7342,40.864,388400.0],["2018-08-24",41.1666,41.2964,40.6477,41.1234,341600.0],["2018-08-27",41.2531,42.291,41.2531,42.118,417500.0],["2018-08-28",43.1558,43.2855,41.5991,41.945,426500.0],["2018-08-29",42.118,42.5504,41.9018,42.3774,543000.0],["2018-08-30",42.3774,42.8963,42.1007,42.291,597100.0],["2018-08-31",42.118,42.9396,41.8585,42.0747,541700.0],["2018-09-04",41.9018,42.0747,41.2964,41.9883,384000.0],["2018-09-05",41.9018,42.2477,41.6856,42.0315,572900.0],["2018-09-06",42.0747,42.6369,41.4693,41.5991,565200.0],["2018-09-07",41.4261,41.5991,40.8207,41.2099,312500.0],["2018-09-10",41.4694,41.8585,41.2531,41.4261,426300.0],["2018-09-11",41.0802,41.6423,40.9072,41.2964,428600.0],["2018-09-12",41.1667,41.5558,40.6304,41.4693,621100.0],["2018-09-13",41.772,41.971,41.1234,41.2964,600700.0],["2018-09-14",41.2531,42.1612,41.2531,41.5991,601800.0],["2018-09-17",41.6856,42.2477,41.4694,42.118,680400.0],["2018-09-18",42.1612,42.4207,41.5991,42.0315,590900.0],["2018-09-19",42.1612,43.1558,42.1612,42.8099,800000.0],["2018-09-20",43.2855,44.626,43.2855,44.5828,1050300.0],["2018-09-21",44.8422,45.3612,44.626,45.0585,1165400.0],["2018-09-24",44.8855,44.8855,44.2369,44.4963,456800.0],["2018-09-25",44.6261,44.6952,43.9342,44.0639,464600.0],["2018-09-26",43.8909,44.1936,43.3288,43.4153,399800.0],["2018-09-27",43.4152,43.8477,43.1385,43.2855,503300.0],["2018-09-28",43.1558,43.2855,42.7666,43.1126,755800.0],["2018-10-01",43.4844,43.6055,42.8704,43.1126,407300.0],["2018-10-02",43.0607,43.3028,42.758,43.0001,474300.0],["2018-10-03",43.1125,43.5104,42.9482,43.2855,1277300.0],["2018-10-04",43.1558,43.5796,42.8618,43.2077,658900.0],["2018-10-05",43.1039,43.1558,41.9191,42.1266,416200.0],["2018-10-08",41.9191,42.2304,41.5039,42.0315,373400.0],["2018-10-09",41.7029,41.7029,40.6996,40.7602,613200.0],["2018-10-10",40.665,40.665,38.9181,38.9353,734500.0],["2018-10-11",38.9181,39.4889,37.7505,37.7678,1093800.0],["2018-10-12",38.33,38.33,36.557,37.05,826000.0],["2018-10-15",37.0586,37.5257,36.5484,36.9462,915700.0],["2018-10-16",37.2835,37.5256,36.6867,37.4997,517600.0],["2018-10-17",37.3008,37.4824,36.6695,37.0154,620900.0],["2018-10-18",36.6867,36.6867,35.3376,35.6057,1089100.0],["2018-10-19",35.6662,35.9257,34.7322,35.0003,626800.0],["2018-10-22",35.156,35.4846,34.9657,35.0435,905500.0],["2018-10-23",34.4295,34.689,33.5906,34.2652,656400.0],["2018-10-24",34.2652,34.343,32.3106,32.3625,1121700.0],["2018-10-25",32.7344,33.0717,31.9561,32.1636,1412400.0],["2018-10-26",31.7312,32.7949,31.5669,32.4836,1149000.0],["2018-10-29",33.1236,33.3744,31.8004,32.2155,911000.0],["2018-10-30",31.8609,32.9766,30.1831,32.9593,2526700.0],["2018-10-31",33.6079,34.5765,33.5387,34.2046,1425900.0],["2018-11-01",34.1528,35.2252,33.7982,34.8014,916300.0],["2018-11-02",35.1992,35.77,34.5679,35.1127,697000.0],["2018-11-05",35.4587,35.597,34.7063,35.1473,928300.0],["2018-11-06",35.0695,35.5538,34.8792,35.4241,720000.0],["2018-11-07",35.8997,36.877,35.7614,36.7473,716500.0],["2018-11-08",36.4878,36.8943,36.2716,36.4273,481000.0],["2018-11-09",36.0727,36.2024,34.81,35.1646,454500.0],["2018-11-12",35.2511,35.2857,34.2911,34.3084,1213900.0],["2018-11-13",34.49,35.6662,34.49,34.6976,514600.0],["2018-11-14",35.0349,35.5538,33.8673,34.3603,1685900.0],["2018-11-15",33.9884,35.7527,33.7982,35.597,862300.0],["2018-11-16",35.4154,35.7095,34.8533,35.3635,666800.0],["2018-11-19",35.2416,35.4071,34.5276,34.545,636200.0],["2018-11-20",33.9702,34.5798,33.5784,33.8483,494800.0],["2018-11-21",33.9615,34.7453,33.9267,34.127,325800.0],["2018-11-23",33.5784,34.4318,33.5784,33.9964,199900.0],["2018-11-26",34.3447,34.841,34.2315,34.4405,720500.0],["2018-11-27",34.1009,34.4492,33.6045,33.8309,609200.0],["2018-11-28",33.9877,34.6408,33.2823,34.6408,1029400.0],["2018-11-29",34.4492,34.7453,33.8483,34.1357,480500.0],["2018-11-30",33.9615,35.0326,33.9615,34.963,578500.0],["2018-12-03",36.3476,37.7408,36.1386,36.156,1060700.0],["2018-12-04",35.9731,36.0776,34.5189,34.6059,1119100.0],["2018-12-06",33.6568,33.7525,32.6466,33.7351,724100.0],["2018-12-07",33.7874,34.4144,32.4637,32.6553,489500.0],["2018-12-10",32.6031,32.7772,31.7061,32.4811,802800.0],["2018-12-11",33.1604,33.648,32.5421,32.7772,1279300.0],["2018-12-12",33.439,34.1966,33.3171,33.6742,1163800.0],["2018-12-13",33.9441,34.2402,33.0907,33.1082,538100.0],["2018-12-14",32.6379,33.6655,32.6379,32.9688,509000.0],["2018-12-17",32.9514,33.6132,32.3331,32.5421,573800.0],["2018-12-18",32.8643,33.5871,32.4986,32.7598,907800.0],["2018-12-19",32.8904,33.3607,31.4449,31.6365,585600.0],["2018-12-20",31.5146,32.0893,31.0095,31.4536,419300.0],["2018-12-21",31.4362,31.7671,30.8963,31.053,1214100.0],["2018-12-24",30.8005,30.9398,29.9471,29.9819,322500.0],["2018-12-26",30.1126,31.889,29.5901,31.8455,391800.0],["2018-12-27",30.9485,32.3157,30.9485,32.307,542000.0],["2018-12-28",32.3505,32.8469,31.9325,32.0806,566100.0],["2018-12-31",32.1328,32.5682,31.6452,32.4986,531700.0],["2019-01-02",31.7584,33.0385,31.5755,32.7947,490300.0],["2019-01-03",32.6292,32.8121,31.5842,31.6887,564700.0],["2019-01-04",32.2983,33.5784,32.2983,33.5348,387400.0],["2019-01-07",33.4826,34.336,33.2126,34.0834,931400.0],["2019-01-08",34.4666,35.0587,34.1357,34.5537,885400.0],["2019-01-09",34.8933,35.381,34.7366,35.111,626200.0],["2019-01-10",34.8846,36.0602,34.7888,36.0166,527400.0],["2019-01-11",35.9383,36.365,35.5551,36.2169,500600.0],["2019-01-14",35.9296,36.2866,35.6683,35.9818,881700.0],["2019-01-15",35.9383,36.2779,35.6335,35.9818,663900.0],["2019-01-16",36.0428,36.8962,36.0428,36.5304,957300.0],["2019-01-17",36.2082,37.4796,36.2082,37.2532,915800.0],["2019-01-18",37.6189,38.4288,37.4448,38.3852,656100.0],["2019-01-22",37.6799,37.7321,36.722,37.0616,559100.0],["2019-01-23",37.2358,37.4186,36.0428,36.4695,439100.0],["2019-01-24",36.4782,36.8352,36.2518,36.2866,609200.0],["2019-01-25",36.9136,37.4012,36.7655,36.9832,607000.0],["2019-01-28",36.3737,36.6001,35.7728,36.5043,625000.0],["2019-01-29",36.8178,37.2445,36.8091,37.1313,450900.0],["2019-01-30",37.6102,38.333,37.0181,37.9063,787500.0],["2019-01-31",37.8018,38.0021,37.0094,37.0877,1187500.0],["2019-02-01",37.0529,37.6886,36.9397,37.349,654000.0],["2019-02-04",37.349,37.8889,37.1487,37.8279,448300.0],["2019-02-05",37.915,38.0021,37.2793,37.8105,552400.0],["2019-02-06",37.7931,38.2024,37.6886,37.8802,810900.0],["2019-02-07",37.3838,38.1762,36.3824,36.5914,1358200.0],["2019-02-08",36.4608,36.7742,35.738,36.5391,936100.0],["2019-02-11",36.7481,36.7917,36.3127,36.7046,563200.0],["2019-02-12",37.0964,38.1066,37.0964,37.6886,857200.0],["2019-02-13",37.9847,38.4027,37.6015,37.8802,771000.0],["2019-02-14",37.6538,37.7931,37.0181,37.1313,731800.0],["2019-02-15",37.4448,37.9063,37.3316,37.7844,927200.0],["2019-02-19",37.7756,38.2401,37.6441,37.8545,944600.0],["2019-02-20",37.9071,38.4593,37.8107,38.135,2019300.0],["2019-02-21",38.0999,38.468,37.7493,38.0386,557500.0],["2019-02-22",38.4242,38.4943,38.0649,38.3103,663300.0],["2019-02-25",38.5644,38.8186,38.3015,38.3103,746200.0],["2019-02-26",38.135,38.4505,37.9597,38.0035,838000.0],["2019-02-27",38.0473,38.3628,37.8896,38.2489,381100.0],["2019-02-28",38.1963,38.319,37.6617,38.0298,2088800.0],["2019-03-01",38.4593,38.6696,37.9509,38.1613,728600.0],["2019-03-04",38.3278,38.4593,37.723,38.0386,347300.0],["2019-03-05",37.9334,38.4067,37.7493,38.319,1027300.0],["2019-03-06",38.319,38.6784,37.872,37.8983,575400.0],["2019-03-07",37.837,37.837,36.9693,37.4075,458100.0],["2019-03-08",36.9517,37.5039,36.8729,37.3812,536500.0],["2019-03-11",37.3987,38.0298,37.2848,37.9509,591800.0],["2019-03-12",37.9509,38.135,37.7844,38.0824,580500.0],["2019-03-13",38.284,38.6871,38.1087,38.5557,927700.0],["2019-03-14",38.3891,38.4417,37.723,37.9509,624900.0],["2019-03-15",37.9947,38.319,37.8107,37.9422,777600.0],["2019-03-18",37.986,38.5381,37.872,38.5206,412300.0],["2019-03-19",38.7923,38.9501,38.2752,38.3541,497500.0],["2019-03-20",38.1963,38.6521,37.7931,38.3103,954100.0],["2019-03-21",38.2226,39.1166,38.1963,38.9851,790100.0],["2019-03-22",38.7047,38.88,36.4434,36.4872,1170900.0],["2019-03-25",36.382,36.8027,36.2769,36.7677,723300.0],["2019-03-26",37.1884,37.5302,36.9342,37.2059,478800.0],["2019-03-27",37.2497,37.6003,37.0131,37.1972,693500.0],["2019-03-28",37.1358,37.8107,37.1095,37.4951,673200.0],["2019-03-29",37.8808,38.468,37.8019,38.2314,469600.0],["2019-04-01",38.8186,39.8178,38.8011,39.774,1073800.0],["2019-04-02",39.8178,40.0983,39.4234,39.9931,744800.0],["2019-04-03",40.3787,41.001,40.3787,40.6154,921100.0],["2019-04-04",40.6942,41.299,40.5452,41.001,648500.0],["2019-04-05",41.2026,41.7898,41.15,41.7197,588400.0],["2019-04-08",41.4743,41.5882,41.0886,41.1851,652100.0],["2019-04-09",40.8432,41.15,40.4927,40.7731,670500.0],["2019-04-10",40.7644,40.8695,39.9405,40.4576,861800.0],["2019-04-11",40.6504,41.0273,40.4313,41.0098,640300.0],["2019-04-12",41.5532,41.8862,41.3691,41.8249,548000.0],["2019-04-15",42.0265,42.0528,41.4655,41.597,520700.0],["2019-04-16",41.7811,42.1404,41.6934,42.0615,477900.0],["2019-04-17",42.3069,42.4472,41.8161,41.9213,386600.0],["2019-04-18",42.3946,42.4472,41.8336,42.0089,512700.0],["2019-04-22",41.895,42.0352,41.5532,41.9476,478500.0],["2019-04-23",41.8249,42.491,41.6847,42.1492,311200.0],["2019-04-24",42.0791,42.6488,41.9651,41.9826,408000.0],["2019-04-25",41.6321,41.6321,40.8257,40.852,252100.0],["2019-04-26",40.9747,41.8862,40.8695,41.8599,402200.0],["2019-04-29",42.0528,42.4033,41.8249,42.193,658600.0],["2019-04-30",42.2894,42.342,41.5795,42.0265,1093400.0],["2019-05-01",43.8232,45.5586,43.1133,45.3921,2665100.0],["2019-05-02",45.4009,45.4885,43.6304,44.2877,1315500.0],["2019-05-03",44.4981,45.8479,44.4543,45.7164,1000100.0],["2019-05-06",44.0423,45.4009,43.3149,45.0503,953700.0],["2019-05-07",44.4017,44.9188,43.8933,44.1563,892400.0],["2019-05-08",44.1475,44.5332,43.8232,43.8495,667500.0],["2019-05-09",43.3149,43.9459,42.973,43.7531,753700.0],["2019-05-10",43.4376,43.9284,42.5786,43.8408,541000.0],["2019-05-13",42.8241,42.9029,41.7372,42.1141,582800.0],["2019-05-14",42.3683,42.4647,41.7986,42.1755,551800.0],["2019-05-15",42.1755,42.6049,41.5882,42.491,487400.0],["2019-05-16",42.8153,43.2009,41.8249,41.9651,935000.0],["2019-05-17",41.4392,41.8249,40.668,40.7731,661800.0],["2019-05-20",40.37,40.8082,40.1158,40.1947,515600.0],["2019-05-21",40.6268,41.1559,40.4592,40.9795,461100.0],["2019-05-22",40.8913,41.0765,40.0888,40.3446,512000.0],["2019-05-23",39.7185,39.7185,39.0306,39.3481,567300.0],["2019-05-24",39.6567,39.9036,39.1717,39.207,539300.0],["2019-05-28",39.5509,39.6479,38.5897,38.6073,753400.0],["2019-05-29",38.3957,39.1805,38.1664,39.0571,578900.0],["2019-05-30",39.11,39.4539,38.5015,38.8807,477400.0],["2019-05-31",38.2458,39.1541,38.14,38.8102,1342300.0],["2019-06-03",38.8454,40.1594,38.8454,39.886,687400.0],["2019-06-04",40.274,41.2352,40.1241,41.0942,809900.0],["2019-06-05",41.2793,41.6673,40.6532,41.3058,726300.0],["2019-06-06",41.3058,41.9495,40.9883,41.7908,1002000.0],["2019-06-07",42.0289,42.2141,41.6144,41.9054,467200.0],["2019-06-10",41.976,42.5933,41.976,42.1259,348500.0],["2019-06-11",42.7961,43.0695,42.3905,42.5139,412500.0],["2019-06-12",42.4522,42.5668,42.1788,42.3111,459300.0],["2019-06-13",42.6815,43.0166,42.4081,42.6109,566700.0],["2019-06-14",42.3464,42.3464,41.0942,41.7996,633000.0],["2019-06-17",41.7643,42.0024,40.9971,41.3146,867000.0],["2019-06-18",41.8173,42.849,41.7555,42.5845,625200.0],["2019-06-19",42.7697,43.2635,42.4346,43.2194,465800.0],["2019-06-20",43.8279,44.3482,43.2282,44.2335,628900.0],["2019-06-21",44.1365,44.454,43.7838,43.9425,857000.0],["2019-06-24",44.1189,44.4981,43.7485,43.7573,411900.0],["2019-06-25",43.8367,44.4011,43.6603,44.3217,568000.0],["2019-06-26",44.357,44.939,44.2423,44.6833,346000.0],["2019-06-27",44.6127,44.7715,44.0219,44.5069,429800.0],["2019-06-28",44.6656,45.3976,44.3923,45.2741,912500.0],["2019-07-01",45.6974,46.1912,44.745,45.1506,482400.0],["2019-07-02",44.8155,44.9566,43.9601,44.2688,580100.0],["2019-07-03",44.26,44.4364,44.0043,44.3658,427600.0],["2019-07-05",43.8984,44.0483,43.3164,43.9249,671900.0],["2019-07-08",43.775,44.1365,43.4399,43.6515,496000.0],["2019-07-09",43.4751,43.5633,42.7344,43.1048,408900.0],["2019-07-10",43.4134,43.5545,42.1259,42.2935,699800.0],["2019-07-11",42.2758,42.3993,41.2793,41.879,814700.0],["2019-07-12",42.0113,42.7785,42.0113,42.655,628300.0],["2019-07-15",41.8614,42.3816,41.4645,42.0642,708300.0],["2019-07-16",42.8578,43.3164,41.8437,42.9813,1309400.0],["2019-07-17",42.9725,43.2282,42.2053,42.2317,692400.0],["2019-07-18",42.3023,42.5845,41.6674,41.7996,417600.0],["2019-07-19",42.0025,42.5933,41.8437,42.0465,445600.0],["2019-07-22",42.1171,42.2758,41.6233,42.0289,471700.0],["2019-07-23",42.4434,43.4487,42.0642,43.4222,545800.0],["2019-07-24",42.2229,44.1718,42.2229,44.0924,597400.0],["2019-07-25",44.0924,44.1013,42.364,42.6198,784200.0],["2019-07-26",42.6815,42.8138,42.1347,42.3287,803300.0],["2019-07-29",42.4169,43.0078,42.2317,42.6815,761000.0],["2019-07-30",42.1876,42.9196,41.7908,42.7432,851900.0],["2019-07-31",40.8296,41.3852,38.9072,40.3093,1916000.0],["2019-08-01",39.8772,40.1153,37.8578,38.087,1280300.0],["2019-08-02",38.0165,38.625,37.4698,38.3163,1074800.0],["2019-08-05",37.4786,37.5932,36.9406,37.3463,552100.0],["2019-08-06",37.5138,38.0429,37.3463,37.8048,506500.0],["2019-08-07",37.1699,37.6902,36.8525,37.4697,562500.0],["2019-08-08",37.7167,38.0959,37.4786,37.893,622000.0],["2019-08-09",37.6902,37.7078,36.4997,36.535,543000.0],["2019-08-12",36.2793,36.7378,36.0588,36.4203,622000.0],["2019-08-13",36.3057,37.5138,36.1558,36.5262,567000.0],["2019-08-14",35.662,35.7501,34.7272,35.2828,823800.0],["2019-08-15",35.415,35.4591,34.5949,34.7625,470300.0],["2019-08-16",35.0535,35.5032,35.0447,35.2122,639500.0],["2019-08-19",35.7237,35.8912,35.4591,35.7149,471600.0],["2019-08-20",35.5195,35.6349,35.2087,35.5195,524000.0],["2019-08-21",35.8747,36.2477,35.5461,35.7681,530900.0],["2019-08-22",36.0257,36.4608,35.6438,35.7149,448200.0],["2019-08-23",35.3863,35.5461,34.3651,34.4628,511200.0],["2019-08-26",34.889,34.889,34.1875,34.3563,577800.0],["2019-08-27",34.6759,34.7292,33.6636,33.8057,589700.0],["2019-08-28",33.6814,34.596,33.5127,34.4628,534000.0],["2019-08-29",35.0489,35.2354,34.6404,35.1022,941400.0],["2019-08-30",35.5017,35.9102,35.3064,35.6793,530000.0],["2019-09-03",35.3064,35.3064,34.0987,34.4539,465000.0],["2019-09-04",34.7914,35.2176,34.7292,34.9157,316000.0],["2019-09-05",35.5728,36.6117,35.5284,36.3098,517200.0],["2019-09-06",36.4874,36.7716,36.0523,36.4075,518100.0],["2019-09-09",36.6561,37.5441,36.4608,37.3488,779300.0],["2019-09-10",37.4997,39.3379,36.8337,39.3112,662300.0],["2019-09-11",39.5421,40.1548,38.8406,40.1104,507800.0],["2019-09-12",40.0927,40.2614,38.885,39.4533,883500.0],["2019-09-13",40.0394,40.3413,39.2935,39.6309,512500.0],["2019-09-16",39.6842,40.066,39.4089,39.995,548600.0],["2019-09-17",39.6575,39.7286,38.956,39.5066,582600.0],["2019-09-18",39.3379,39.6131,38.7784,39.5332,433500.0],["2019-09-19",39.4799,39.9417,39.2579,39.3734,609500.0],["2019-09-20",39.5155,39.8085,39.178,39.2579,750600.0],["2019-09-23",38.7962,39.4089,38.7163,39.0004,440900.0],["2019-09-24",39.0004,39.1425,38.1036,38.1391,454400.0],["2019-09-25",38.1391,39.1159,38.1036,38.8939,446300.0],["2019-09-26",37.775,38.8317,37.4376,38.5742,640400.0],["2019-09-27",38.7696,39.0892,37.8549,38.0947,538800.0],["2019-09-30",38.1924,38.7518,37.9171,38.6364,519400.0],["2019-10-01",39.0359,39.3645,37.0024,37.0291,338900.0],["2019-10-02",36.5052,36.7538,35.9458,36.5762,528200.0],["2019-10-03",36.3986,36.8959,35.8836,36.887,319000.0],["2019-10-04",36.9225,37.1978,36.5673,37.1445,264800.0],["2019-10-07",37.1445,37.6329,36.9137,37.2511,477200.0],["2019-10-08",36.736,36.8959,36.3453,36.4341,593500.0],["2019-10-09",36.7449,36.7449,36.0168,36.4785,370100.0],["2019-10-10",36.5407,37.3399,36.5407,37.1179,397800.0],["2019-10-11",37.7661,39.1159,37.7661,38.2279,413100.0],["2019-10-14",37.9615,38.3788,37.7395,38.1923,224400.0],["2019-10-15",38.1835,39.1336,37.9526,39.0093,451100.0],["2019-10-16",39.0626,39.4266,38.7074,38.734,373900.0],["2019-10-17",38.9649,39.7463,38.7518,39.2935,262600.0],["2019-10-18",39.1603,39.5421,38.9294,39.3911,256900.0],["2019-10-21",39.8263,40.2258,39.5776,39.5954,655800.0],["2019-10-22",39.5243,41.1138,38.9649,40.8563,747400.0],["2019-10-23",40.8474,41.2914,40.6432,41.025,444300.0],["2019-10-24",41.1138,41.4424,40.4567,41.327,511900.0],["2019-10-25",41.3358,42.5701,41.2914,42.4725,519200.0],["2019-10-28",42.8454,43.5025,42.6501,42.7477,660900.0],["2019-10-29",42.4103,43.6268,42.4103,43.5558,634000.0],["2019-10-30",43.4404,43.84,42.9431,43.4759,799800.0],["2019-10-31",42.8898,44.0797,40.6787,43.5114,1501700.0],["2019-11-01",43.8311,45.7403,43.8222,45.7314,1097500.0],["2019-11-04",46.3441,47.3386,46.1221,47.0989,1366500.0],["2019-11-05",47.1255,47.7293,46.6726,46.8414,841400.0],["2019-11-06",46.7348,47.0811,46.1754,46.8236,649500.0],["2019-11-07",47.7027,48.4131,47.2587,47.4896,1118000.0],["2019-11-08",47.4629,47.9336,47.0989,47.6405,662800.0],["2019-11-11",47.2765,48.0579,46.9746,48.0313,452500.0],["2019-11-12",48.0313,48.1556,47.605,47.8093,624200.0],["2019-11-13",47.4185,47.8625,46.9035,47.0278,540100.0],["2019-11-14",46.9035,47.3741,46.7614,47.2143,386500.0],["2019-11-15",47.6139,48.1911,47.5517,47.8625,446800.0],["2019-11-18",47.4274,47.5074,46.4684,46.6726,627400.0],["2019-11-19",47.0634,47.0634,46.4862,46.868,535600.0],["2019-11-20",46.5661,46.9302,45.8823,46.1221,874700.0],["2019-11-21",46.2649,46.4167,45.9435,46.0953,587700.0],["2019-11-22",46.4078,46.6846,46.1042,46.6488,298400.0],["2019-11-25",46.747,47.6756,46.5953,47.2113,391200.0],["2019-11-26",47.0595,47.1577,46.4792,47.0685,462200.0],["2019-11-27",46.9613,47.5416,46.872,47.4256,383000.0],["2019-11-29",47.3184,47.3631,46.7292,46.9524,185900.0],["2019-12-02",47.2292,47.4702,46.5953,46.5953,380000.0],["2019-12-03",46.0596,46.4167,45.4793,46.1846,455500.0],["2019-12-04",46.6042,47.4166,46.5863,46.7024,528600.0],["2019-12-05",46.872,47.122,46.6042,47.0149,320800.0],["2019-12-06",47.6488,47.988,47.497,47.7827,583300.0],["2019-12-09",47.6577,48.0952,47.4524,47.7381,368300.0],["2019-12-10",47.4613,48.0862,47.2381,47.7113,501800.0],["2019-12-11",47.8452,48.6398,47.7648,48.5059,544500.0],["2019-12-12",48.488,51.0503,48.0773,50.8182,1223400.0],["2019-12-13",50.8182,52.2467,50.2558,50.4432,1141500.0],["2019-12-16",50.9343,51.2557,49.9968,49.9968,773500.0],["2019-12-17",49.979,50.3093,49.7647,49.9879,594800.0],["2019-12-18",49.979,50.22,49.6308,50.0236,470700.0],["2019-12-19",50.104,50.3004,49.8272,50.0147,445100.0],["2019-12-20",50.3361,50.5682,49.7915,50.0683,1635800.0],["2019-12-23",50.1843,50.6397,49.7915,50.6397,342900.0],["2019-12-24",50.6397,50.72,50.1665,50.345,157000.0],["2019-12-26",50.5415,50.6932,50.1754,50.604,289900.0],["2019-12-27",50.7557,50.8182,50.3897,50.5147,383700.0],["2019-12-30",50.47,50.6218,50.1575,50.3807,195800.0],["2019-12-31",50.4075,50.6664,50.1665,50.2736,337100.0],["2020-01-02",50.7468,50.9432,50.104,50.9254,449100.0],["2020-01-03",50.0593,50.7736,49.8718,50.72,362700.0],["2020-01-06",50.1308,50.6754,49.8718,50.6397,481800.0],["2020-01-07",52.1306,52.1306,50.8271,51.1575,876500.0],["2020-01-08",51.3628,52.1128,51.0146,51.8628,685300.0],["2020-01-09",51.961,52.3003,51.7021,52.1931,421600.0],["2020-01-10",52.0414,52.327,51.0414,51.22,520000.0],["2020-01-13",51.095,51.5414,50.6754,51.4967,803300.0],["2020-01-14",51.4075,52.0324,51.095,51.7199,814400.0],["2020-01-15",51.5146,51.8449,50.8271,51.4164,620600.0],["2020-01-16",51.7824,52.0681,51.47,52.0056,342500.0],["2020-01-17",52.3181,52.4788,51.9431,51.9789,352900.0],["2020-01-21",51.595,51.7289,50.7647,51.0325,224000.0],["2020-01-22",51.2914,51.4789,50.6218,50.8271,338200.0],["2020-01-23",50.47,50.6664,49.5951,50.604,429600.0],["2020-01-24",50.7736,50.7736,49.2647,49.7379,399300.0],["2020-01-27",48.5951,49.2558,48.2737,48.6219,338300.0],["2020-01-28",49.0594,49.5147,48.738,49.0951,245700.0],["2020-01-29",49.4254,49.7201,48.8362,48.8451,451500.0],["2020-01-30",48.5237,49.0951,47.9613,49.0326,423700.0],["2020-01-31",48.738,48.8898,46.7381,46.8988,662400.0],["2020-02-03",47.1488,48.4166,46.9524,48.0238,793300.0],["2020-02-04",48.9969,50.3986,48.7916,49.8986,1053300.0],["2020-02-05",50.104,51.7735,48.988,50.8629,1363300.0],["2020-02-06",50.9432,51.1039,49.2737,49.8004,988800.0],["2020-02-07",49.3005,49.7022,47.497,47.5952,829900.0],["2020-02-10",47.3452,47.8541,46.9524,47.0863,742200.0],["2020-02-11",47.4881,48.5594,47.4881,48.0952,609200.0],["2020-02-12",48.4701,49.6486,48.4701,49.2469,712500.0],["2020-02-13",48.8273,49.4522,48.6576,49.2023,453600.0],["2020-02-14",49.0862,49.3987,48.0773,48.2916,583600.0],["2020-02-18",48.1041,48.3362,47.4345,47.8184,508000.0],["2020-02-19",47.9702,48.0595,46.6488,46.7203,796300.0],["2020-02-20",46.5856,47.6268,46.1907,46.9716,967500.0],["2020-02-21",46.6215,46.819,46.1009,46.6305,633300.0],["2020-02-24",44.6288,44.7186,44.0005,44.3506,1081800.0],["2020-02-25",44.3685,44.4314,41.9989,42.0258,446100.0],["2020-02-26",42.4387,42.7259,41.4424,41.4603,725400.0],["2020-02-27",40.4281,42.0348,39.3868,40.096,1058000.0],["2020-02-28",38.4174,40.3652,38.2469,40.2485,1354600.0],["2020-03-02",40.6435,40.6794,39.4138,40.6704,1283800.0],["2020-03-03",40.6704,41.218,37.9148,38.6418,959700.0],["2020-03-04",39.315,40.3114,38.3725,40.2126,997000.0],["2020-03-05",38.7136,38.9829,37.2146,37.8968,864700.0],["2020-03-06",36.5055,37.9417,36.0837,36.9902,815100.0],["2020-03-09",34.3513,34.5308,32.1342,32.7356,991400.0],["2020-03-10",34.1897,35.8682,32.1163,35.2938,1262300.0],["2020-03-11",33.9384,34.836,31.7213,32.1073,980100.0],["2020-03-12",29.6658,31.6675,28.3373,28.3373,1440900.0],["2020-03-13",30.3929,31.0571,28.1847,31.0571,922100.0],["2020-03-16",27.1346,30.0338,26.0844,27.3769,1064500.0],["2020-03-17",27.9424,28.0681,26.0305,27.2423,1139100.0],["2020-03-18",25.1688,26.5601,19.9807,21.7848,1261200.0],["2020-03-19",21.2463,25.6086,21.1386,25.5278,993100.0],["2020-03-20",25.9766,26.5062,23.5441,23.8763,1036200.0],["2020-03-23",23.4634,23.8403,21.6502,22.6735,768600.0],["2020-03-24",24.3879,27.7539,24.1994,26.8383,714100.0],["2020-03-25",27.1705,30.8686,26.4524,29.8902,777200.0],["2020-03-26",30.2133,31.2366,29.3247,30.9045,723000.0],["2020-03-27",29.3247,29.7196,28.2476,28.7413,501000.0],["2020-03-30",28.2027,29.8094,27.2064,29.6748,745600.0],["2020-03-31",29.6748,29.8543,28.6515,29.0285,791800.0],["2020-04-01",27.7,28.1488,26.4793,26.9281,803000.0],["2020-04-02",26.8024,28.5797,26.7576,27.7988,614700.0],["2020-04-03",27.5564,28.0232,25.3663,26.2549,645000.0],["2020-04-06",28.095,29.8453,27.5744,29.6478,853700.0],["2020-04-07",31.0571,31.5777,29.576,29.6748,736000.0],["2020-04-08",30.3659,31.2815,29.6927,31.0481,423100.0],["2020-04-09",32.1701,32.9869,30.7429,31.5238,588800.0],["2020-04-13",31.5238,31.7213,30.1774,31.4071,759400.0],["2020-04-14",32.2419,32.8703,31.5238,31.856,843700.0],["2020-04-15",30.5185,31.102,29.5042,30.2044,986600.0],["2020-04-16",30.0518,30.6442,29.4504,30.1505,1125000.0],["2020-04-17",31.3623,32.8882,30.8417,31.9906,833200.0],["2020-04-20",30.9853,31.5956,30.4647,30.7339,610400.0],["2020-04-21",29.5581,30.0607,29.0195,29.2439,590700.0],["2020-04-22",30.0877,30.1954,28.8131,29.0824,791400.0],["2020-04-23",29.3247,31.5597,29.2439,30.5365,524800.0],["2020-04-24",30.9583,31.5418,30.1415,31.3084,657300.0],["2020-04-27",31.452,33.1216,31.452,32.7087,394100.0],["2020-04-28",33.714,34.2256,32.7356,33.1036,646400.0],["2020-04-29",34.2525,35.7605,34.1538,35.5002,532700.0],["2020-04-30",34.5577,34.7283,33.6601,33.7319,720800.0],["2020-05-01",34.4141,35.4553,31.2276,32.2509,647600.0],["2020-05-04",31.1199,32.951,30.8237,32.8433,754400.0],["2020-05-05",33.319,34.3603,33.319,33.5075,687800.0],["2020-05-06",33.5883,33.7499,32.4214,32.601,364500.0],["2020-05-07",33.2652,33.8397,33.0408,33.2472,547300.0],["2020-05-08",34.1359,34.9706,33.8037,34.8988,622000.0],["2020-05-11",34.2077,34.8719,33.5883,34.6565,717200.0],["2020-05-12",34.818,35.2399,32.9241,32.951,638500.0],["2020-05-13",32.7536,32.951,31.9547,32.3317,748400.0],["2020-05-14",31.7123,33.1485,30.9314,33.1216,579000.0],["2020-05-15",32.8074,33.7499,32.8074,33.5524,451600.0],["2020-05-18",35.7336,37.2236,35.3835,36.8107,889500.0],["2020-05-19",36.5055,38.0315,36.1286,37.0531,573300.0],["2020-05-20",37.6634,38.8213,37.2685,37.3583,704700.0],["2020-05-21",36.798,37.6384,36.2467,36.5088,605300.0],["2020-05-22",36.6534,36.7709,36.1654,36.5992,340700.0],["2020-05-26",38.533,39.247,38.3794,38.7861,498900.0],["2020-05-27",39.9518,40.5483,39.021,39.8163,672800.0],["2020-05-28",40.1687,40.1687,38.4608,38.9578,851300.0],["2020-05-29",38.4969,38.759,37.4848,38.4427,821900.0],["2020-06-01",38.5421,39.4006,38.1173,38.1625,539500.0],["2020-06-02",38.7138,38.8041,38.1625,38.3433,449900.0],["2020-06-03",39.1927,40.3766,38.8945,40.1777,485100.0],["2020-06-04",39.744,41.6236,39.6626,41.5875,1009300.0],["2020-06-05",42.8798,44.2624,42.6087,43.4671,864200.0],["2020-06-08",44.163,45.1751,43.8377,44.9221,802000.0],["2020-06-09",43.6479,44.0997,43.0786,43.3858,558000.0],["2020-06-10",43.2322,43.2322,41.3074,41.5242,473400.0],["2020-06-11",39.0753,40.2139,37.7468,37.9276,619400.0],["2020-06-12",39.7801,39.7801,37.4306,39.1927,681000.0],["2020-06-15",37.5209,39.6175,37.3492,39.3193,520700.0],["2020-06-16",41.4068,41.8225,40.0241,40.7109,506200.0],["2020-06-17",40.8555,41.0363,39.9067,40.2952,667100.0],["2020-06-18",39.6355,40.729,39.5994,39.8795,538000.0],["2020-06-19",40.4398,40.9097,39.6175,39.8886,1139600.0],["2020-06-22",39.4096,40.0964,38.6596,39.9789,393100.0],["2020-06-23",40.8013,40.8194,39.6446,39.8072,960100.0],["2020-06-24",39.1837,39.1837,37.9095,38.2981,599800.0],["2020-06-25",38.036,39.997,37.7197,39.9157,798600.0],["2020-06-26",39.6988,41.0363,39.6175,40.7742,2267700.0],["2020-06-29",41.1808,41.4971,40.5302,41.0272,1263000.0],["2020-06-30",40.8284,41.6508,40.6567,41.1085,871700.0],["2020-07-01",41.3616,41.9309,39.9609,40.0422,626000.0],["2020-07-02",41.0091,42.2743,40.5302,40.6206,402400.0],["2020-07-06",41.6327,42.1116,41.3164,41.958,506600.0],["2020-07-07",41.3616,41.4429,40.3946,40.5754,461800.0],["2020-07-08",40.738,40.9007,39.9338,40.4398,373000.0],["2020-07-09",40.2681,40.4217,39.0662,39.5181,394100.0],["2020-07-10",39.6265,40.1326,39.3012,40.0784,705300.0],["2020-07-13",40.0964,41.6598,40.0964,40.8194,513300.0],["2020-07-14",40.8374,41.9942,40.2049,41.9851,475600.0],["2020-07-15",43.2503,43.5666,42.193,43.3226,356000.0],["2020-07-16",43.1689,43.6389,42.3737,42.5906,561200.0],["2020-07-17",42.7352,43.2864,42.3376,42.7081,411900.0],["2020-07-20",42.3195,42.7352,41.5965,41.8857,429800.0],["2020-07-21",42.5725,43.2774,42.202,43.0153,506700.0],["2020-07-22",42.8798,43.7563,42.8527,43.1057,454300.0],["2020-07-23",43.1418,43.4129,42.9249,43.1328,476500.0],["2020-07-24",43.0244,43.2232,42.4731,42.6267,244100.0],["2020-07-27",42.437,43.431,42.3556,43.1147,339400.0],["2020-07-28",42.699,43.0605,41.7321,41.8224,354800.0],["2020-07-29",42.211,43.422,42.1026,43.2864,374800.0],["2020-07-30",42.446,42.7081,41.4068,42.3737,484500.0],["2020-07-31",42.1568,42.1568,40.6206,41.2622,953000.0],["2020-08-03",44.9311,45.8981,43.5394,45.0305,1019100.0],["2020-08-04",45.1751,45.3558,44.0817,44.3347,648600.0],["2020-08-05",44.7865,45.4553,44.4974,45.2293,630200.0],["2020-08-06",44.9944,45.9613,44.6329,45.7806,694000.0],["2020-08-07",45.8077,46.8379,45.636,46.8198,635500.0],["2020-08-10",47.1813,49.1694,46.9915,49.079,1242100.0],["2020-08-11",49.7026,50.9768,49.7026,50.0008,1466000.0],["2020-08-12",50.6786,51.0943,49.7116,50.4346,512800.0],["2020-08-13",49.9466,50.6785,49.6212,49.8291,364700.0],["2020-08-14",49.2959,50.3442,49.2959,50.0369,346100.0],["2020-08-17",50.0098,50.4074,49.2778,49.5309,274000.0],["2020-08-18",49.1604,49.6212,48.9435,49.1152,371100.0],["2020-08-19",49.2507,49.7206,48.7899,48.8079,347800.0],["2020-08-20",48.3265,49.1531,48.054,48.5445,491500.0],["2020-08-21",48.6081,48.9351,47.9722,48.1811,412100.0],["2020-08-24",48.5263,49.4075,48.1357,49.3439,516300.0],["2020-08-25",49.7254,50.0161,48.8897,49.4529,218300.0],["2020-08-26",49.5074,49.6255,48.9351,49.4801,218300.0],["2020-08-27",49.9525,49.9979,48.9533,49.253,284400.0],["2020-08-28",49.3257,49.9979,48.9805,49.9797,312000.0],["2020-08-31",49.7436,49.8162,49.2076,49.2258,318800.0],["2020-09-01",49.0532,51.415,48.9805,51.306,707600.0],["2020-09-02",51.3514,52.2871,50.8609,52.1236,466800.0],["2020-09-03",51.8056,52.0236,49.5437,49.8344,508800.0],["2020-09-04",50.7973,50.979,49.3711,50.1342,573900.0],["2020-09-08",49.3711,50.1614,48.8533,48.8897,542800.0],["2020-09-09",49.3075,51.0244,49.3075,50.7337,502400.0],["2020-09-10",51.0335,51.2697,50.1614,50.2068,656000.0],["2020-09-11",50.4612,51.4968,50.2704,51.1334,429600.0],["2020-09-14",51.6694,51.8874,50.9699,51.6239,542400.0],["2020-09-15",52.0236,52.5414,51.3151,52.3052,694700.0],["2020-09-16",52.6867,53.25,52.0145,52.3143,756600.0],["2020-09-17",51.5513,52.2053,50.6247,51.6149,593800.0],["2020-09-18",51.6875,52.06,50.4794,50.6611,992100.0],["2020-09-21",49.2349,49.2712,47.845,48.7534,686000.0],["2020-09-22",48.6626,49.4347,48.3265,49.3257,571200.0],["2020-09-23",49.2985,50.0615,48.1266,48.1721,448200.0],["2020-09-24",48.2992,49.2167,47.6997,48.6172,362500.0],["2020-09-25",48.1085,49.0259,48.0449,48.6717,322300.0],["2020-09-28",49.7163,50.2341,49.3257,49.789,438400.0],["2020-09-29",49.6255,50.1523,49.244,49.5437,272300.0],["2020-09-30",49.9525,50.543,48.7716,49.253,525300.0],["2020-10-01",49.6709,50.0524,48.4173,48.9442,599000.0],["2020-10-02",47.8814,50.6701,47.8814,50.1887,313700.0],["2020-10-05",50.7973,52.4869,50.7973,52.3688,473500.0],["2020-10-06",52.6686,54.549,52.5596,52.6868,703100.0],["2020-10-07",53.5043,54.4036,53.1319,53.9858,454600.0],["2020-10-08",54.449,54.6126,53.7768,54.331,382000.0],["2020-10-09",54.7852,55.6572,54.6852,55.0032,393500.0],["2020-10-12",55.3756,55.7026,54.231,54.2855,311500.0],["2020-10-13",54.0675,54.5944,53.8132,54.2038,439400.0],["2020-10-14",54.2401,55.0577,53.8949,53.9494,286400.0],["2020-10-15",53.1955,54.6307,53.0319,54.449,259300.0],["2020-10-16",54.4672,55.203,54.2219,54.3491,299700.0],["2020-10-19",54.5035,55.0304,53.795,53.9676,205500.0],["2020-10-20",54.231,55.4028,54.1493,54.8215,464300.0],["2020-10-21",54.8851,56.1568,54.5581,54.5762,433900.0],["2020-10-22",54.7216,55.6209,54.5217,54.9396,360100.0],["2020-10-23",55.4937,55.7753,54.8669,55.6481,349900.0],["2020-10-26",54.8215,55.0667,53.8404,54.3855,237100.0],["2020-10-27",54.0857,54.6398,52.8139,53.0047,591000.0],["2020-10-28",51.6966,52.3506,50.8518,51.3878,728800.0],["2020-10-29",50.7156,53.0865,50.2795,52.8139,971800.0],["2020-10-30",53.0864,54.3309,52.5051,54.231,706400.0],["2020-11-02",55.1939,57.0743,54.6489,57.047,738500.0],["2020-11-03",57.9645,58.5913,57.0652,58.0826,847100.0],["2020-11-04",57.4104,57.4104,54.6125,54.6852,924000.0],["2020-11-05",55.6299,58.337,55.6299,57.4376,551500.0],["2020-11-06",57.6829,58.6367,57.0289,57.2651,785600.0],["2020-11-09",62.561,63.2968,60.835,61.5072,863800.0],["2020-11-10",62.3612,64.5231,62.1341,64.505,1027300.0],["2020-11-11",64.6503,64.9955,62.8153,63.6056,771900.0],["2020-11-12",62.8426,63.0606,61.5708,62.4792,802900.0],["2020-11-13",63.215,64.5958,62.8335,64.5594,483800.0],["2020-11-16",66.031,67.1484,64.6503,66.3399,751700.0],["2020-11-17",65.4133,65.9039,64.296,65.6858,648800.0],["2020-11-18",66.458,66.5942,64.8774,64.8955,514700.0],["2020-11-19",64.5504,65.6768,64.0053,65.595,415900.0],["2020-11-20",65.4043,65.8494,64.6685,65.3498,385300.0],["2020-11-23",66.1615,67.4566,65.8605,67.2012,298900.0],["2020-11-24",68.2593,68.6241,67.0918,68.3961,545900.0],["2020-11-25",68.0221,68.314,67.1556,67.9583,318200.0],["2020-11-27",68.1042,68.7335,67.7667,68.1407,185000.0],["2020-11-30",67.6573,67.6937,66.2162,66.9823,514000.0],["2020-12-01",68.2045,68.2045,66.2344,66.6722,319300.0],["2020-12-02",66.5081,66.6084,65.441,66.2618,428100.0],["2020-12-03",66.3074,67.1009,65.4774,65.6051,373900.0],["2020-12-04",66.2162,68.2501,66.1159,68.1042,521500.0],["2020-12-07",67.712,68.0859,66.7178,66.9915,531200.0],["2020-12-08",66.3895,68.6788,66.3348,68.4143,503900.0],["2020-12-09",68.7153,69.5088,68.615,69.1713,663700.0],["2020-12-10",68.5511,69.3081,68.1407,69.1166,548400.0],["2020-12-11",68.314,69.7824,68.314,68.9707,329400.0],["2020-12-14",69.9648,70.8313,69.4085,69.4814,627400.0],["2020-12-15",70.5029,71.6066,70.2749,71.4606,457700.0],["2020-12-16",71.5062,71.5062,69.2625,69.6273,633500.0],["2020-12-17",69.5544,69.9831,68.697,69.527,487500.0],["2020-12-18",69.9739,70.9407,69.8371,70.1655,778200.0],["2020-12-21",68.5146,70.658,68.5146,70.4938,393600.0],["2020-12-22",70.4482,70.4482,69.1713,69.6912,314000.0],["2020-12-23",69.9557,70.5759,69.5088,70.1837,302700.0],["2020-12-24",70.5394,70.585,69.6912,70.5577,131400.0],["2020-12-28",70.731,71.1505,69.7094,69.901,389800.0],["2020-12-29",70.056,70.2384,68.5785,68.998,307900.0],["2020-12-30",69.1075,70.6945,69.0345,70.4847,221900.0],["2020-12-31",70.585,71.0502,69.5179,70.5577,276400.0],["2021-01-04",71.0502,71.4333,68.3596,68.8977,441500.0],["2021-01-05",68.8065,71.0502,68.8065,70.9681,472200.0],["2021-01-06",72.0535,76.176,72.0535,75.9389,742600.0],["2021-01-07",76.9695,78.1187,75.346,77.4073,531200.0],["2021-01-08",77.3434,78.0275,75.7656,76.9604,511600.0],["2021-01-11",75.6926,77.5532,75.6561,76.8783,273200.0],["2021-01-12",77.079,78.4653,76.8418,77.9089,472500.0],["2021-01-13",77.4073,77.7721,76.3858,76.7324,420400.0],["2021-01-14",77.4073,78.5018,76.7506,78.1552,306200.0],["2021-01-15",77.6536,77.7174,75.4737,76.8327,448300.0],["2021-01-19",77.5441,78.292,77.1063,77.5076,386600.0],["2021-01-20",77.5167,78.8392,77.0881,77.3343,548800.0],["2021-01-21",77.2066,77.5806,76.5864,76.9786,410300.0],["2021-01-22",76.1578,76.55,75.3643,76.0666,466500.0],["2021-01-25",75.4372,75.4646,71.6977,72.3362,922200.0],["2021-01-26",73.1479,73.23,71.415,71.4606,763500.0],["2021-01-27",69.7915,69.9739,66.8547,69.1713,993700.0],["2021-01-28",70.2293,71.2782,69.4906,70.3479,709500.0],["2021-01-29",70.4026,70.4026,68.77,69.0071,954100.0],["2021-02-01",69.5817,72.0626,69.1804,71.8254,436200.0],["2021-02-02",72.9929,74.5616,72.5825,72.6919,569700.0],["2021-02-03",72.5186,73.2392,71.3603,73.1844,550000.0],["2021-02-04",69.9283,70.2293,66.2253,67.0371,1906000.0],["2021-02-05",67.712,67.8123,65.7602,66.3895,1470800.0],["2021-02-08",66.5902,67.3563,65.6963,66.499,1320300.0],["2021-02-09",66.1706,68.013,64.8025,67.8944,1013100.0],["2021-02-10",68.1316,68.3687,66.353,67.5843,997300.0],["2021-02-11",67.9674,68.7609,67.4749,67.8123,785400.0],["2021-02-12",67.1374,68.5511,66.9003,68.2592,620900.0],["2021-02-16",67.9127,68.6241,66.7817,68.4143,976700.0],["2021-02-17",68.2319,68.6879,66.6996,67.0006,593500.0],["2021-02-18",66.8455,66.882,65.4045,66.4077,587400.0],["2021-02-19",67.1861,68.9626,67.003,68.6879,491300.0],["2021-02-22",68.2209,70.1164,67.6623,69.1549,786900.0],["2021-02-23",68.4956,69.7867,67.5341,69.6585,693900.0],["2021-02-24",69.9058,73.2756,69.9058,72.7354,549300.0],["2021-02-25",72.7353,73.2664,71.5907,72.2592,976600.0],["2021-02-26",72.7262,73.1383,70.6017,71.7464,598300.0],["2021-03-01",73.2207,75.6748,73.0742,74.5943,621000.0],["2021-03-02",74.4569,74.7591,72.3691,72.4973,470300.0],["2021-03-03",72.8727,74.5393,72.5064,73.6877,612900.0],["2021-03-04",73.8159,74.3287,71.0321,72.0669,806100.0],["2021-03-05",73.1382,74.2554,71.3434,73.9532,616200.0],["2021-03-08",74.173,76.2792,73.0467,75.4733,411100.0],["2021-03-09",76.2517,76.2517,72.7353,72.8178,513400.0],["2021-03-10",73.0558,74.0448,72.4606,73.3947,661700.0],["2021-03-11",73.7152,75.977,73.0009,75.5557,597500.0],["2021-03-12",75.6748,76.737,75.0063,75.3818,454600.0],["2021-03-15",75.803,76.2059,74.1089,75.9404,522200.0],["2021-03-16",75.6656,78.7333,75.281,76.0319,1690300.0],["2021-03-17",75.9403,78.7424,75.9403,78.6051,753000.0],["2021-03-18",78.7608,80.5098,77.3689,77.6802,557200.0],["2021-03-19",77.3231,77.7626,75.5191,76.9385,1305700.0],["2021-03-22",76.444,76.4989,73.413,75.1895,424900.0],["2021-03-23",74.173,74.5668,70.9863,71.49,668500.0],["2021-03-24",72.5156,73.7884,71.6456,71.7555,444900.0],["2021-03-25",71.3252,73.9349,69.8051,73.7335,460800.0],["2021-03-26",74.7591,75.6565,73.7243,75.5832,340900.0],["2021-03-29",75.4459,76.792,74.3653,74.4844,443300.0],["2021-03-30",75.0338,75.4276,74.1089,75.1986,428000.0],["2021-03-31",75.4184,75.9403,74.1822,74.3287,563400.0],["2021-04-01",74.6858,75.2994,73.6053,75.2353,365000.0],["2021-04-05",76.0686,76.6729,75.1528,75.6473,412500.0],["2021-04-06",75.8396,77.0484,74.7224,74.9422,380200.0],["2021-04-07",74.8506,75.2902,73.7609,74.347,298300.0],["2021-04-08",74.3378,74.3378,72.4057,73.358,523600.0],["2021-04-09",73.5229,74.6675,73.358,74.64,402300.0],["2021-04-12",74.173,74.6858,73.3214,74.3379,385000.0],["2021-04-13",74.1181,74.5485,72.1951,73.1657,432200.0],["2021-04-14",73.2756,74.64,72.7445,73.8617,391400.0],["2021-04-15",74.3012,75.1895,73.3489,75.0796,324700.0],["2021-04-16",75.6199,76.8561,75.5558,76.27,491200.0],["2021-04-19",75.8946,76.5539,75.5649,76.3891,533800.0],["2021-04-20",76.3891,76.5722,74.4661,75.3177,535900.0],["2021-04-21",75.2719,78.0007,74.9239,77.4879,519600.0],["2021-04-22",77.4879,78.1015,76.096,76.1327,647800.0],["2021-04-23",76.8469,77.6344,76.3616,76.6729,634700.0],["2021-04-26",77.3414,78.0007,76.737,76.8378,504900.0],["2021-04-27",76.5631,77.2682,75.7206,76.7279,775000.0],["2021-04-28",79.3926,81.9108,78.248,79.4842,1040000.0],["2021-04-29",80.171,80.757,78.019,79.9237,679000.0],["2021-04-30",79.301,79.3651,76.3524,76.8011,680700.0],["2021-05-03",77.845,78.7516,76.8469,78.2571,508200.0],["2021-05-04",78.0923,80.7387,77.085,80.583,741000.0],["2021-05-05",81.0409,82.3962,79.8138,81.8925,600900.0],["2021-05-06",81.6453,82.8448,80.5556,82.8265,491700.0],["2021-05-07",82.2222,83.7697,81.4163,83.6324,414400.0],["2021-05-10",84.3649,84.603,82.1489,82.1581,547100.0],["2021-05-11",81.0317,82.4511,79.9603,82.2313,482500.0],["2021-05-12",82.2679,83.0463,78.9897,79.0538,406100.0],["2021-05-13",79.008,81.8192,79.008,81.3889,346500.0],["2021-05-14",81.3797,82.0756,81.1142,81.6361,299800.0],["2021-05-17",81.2881,82.4511,80.1893,82.3412,250500.0],["2021-05-18",82.7075,82.9639,80.6654,80.7112,493500.0],["2021-05-19",79.3285,79.8321,77.8359,79.3193,425500.0],["2021-05-20",79.0804,79.6226,78.2075,78.9426,388300.0],["2021-05-21",79.7512,80.7528,79.1999,79.8156,260700.0],["2021-05-24",80.2199,80.422,78.7956,79.154,614100.0],["2021-05-25",79.062,79.9901,78.4556,78.7772,525400.0],["2021-05-26",78.7956,79.2091,78.2534,79.0345,371100.0],["2021-05-27",80.0085,80.955,79.1539,80.909,482900.0],["2021-05-28",81.1571,81.3134,80.1096,81.2766,312500.0],["2021-06-01",82.1403,82.6825,81.249,82.1679,566700.0],["2021-06-02",82.1771,82.1771,80.4036,81.1479,405600.0],["2021-06-03",80.7345,80.955,78.9059,80.9274,615200.0],["2021-06-04",81.3777,82.0393,80.7988,81.6166,333800.0],["2021-06-07",81.6074,81.6166,79.641,79.8707,589100.0],["2021-06-08",79.7788,81.4236,78.8048,81.2307,414000.0],["2021-06-09",80.7712,81.0009,79.8155,80.3118,432000.0],["2021-06-10",80.9642,80.9642,78.0237,78.2167,459800.0],["2021-06-11",78.768,79.1907,77.2334,77.8675,390100.0],["2021-06-14",77.6377,77.6377,75.4691,76.1491,463900.0],["2021-06-15",75.9838,76.4708,74.9913,75.7908,854400.0],["2021-06-16",75.3313,75.607,74.1368,74.7524,493900.0],["2021-06-17",74.2746,74.44,70.5898,72.5746,851900.0],["2021-06-18",71.3893,73.0157,70.9114,72.2806,844800.0],["2021-06-21",73.3649,74.8902,72.8779,74.5135,388500.0],["2021-06-22",74.3113,74.3113,72.7308,73.8335,550700.0],["2021-06-23",74.3573,74.3573,72.7124,73.2454,592300.0],["2021-06-24",73.953,74.5227,73.0984,74.1735,354600.0],["2021-06-25",74.4767,75.2578,73.9162,74.1919,711900.0],["2021-06-28",74.3848,74.3848,72.6573,72.9973,443400.0],["2021-06-29",73.7692,74.1643,72.106,72.3449,416500.0],["2021-06-30",71.959,74.4032,71.959,74.0541,1122900.0],["2021-07-01",74.7524,74.9913,73.6222,73.7876,462600.0],["2021-07-02",73.7692,74.1276,72.74,73.6038,313900.0],["2021-07-06",73.126,73.2914,70.7552,71.8395,510800.0],["2021-07-07",71.6281,73.0065,71.6281,72.7584,314100.0],["2021-07-08",71.2606,72.5563,70.3693,71.573,312600.0],["2021-07-09",73.0708,74.146,72.6481,73.8151,309300.0],["2021-07-12",73.3557,74.2195,72.593,74.1643,336000.0],["2021-07-13",73.7233,74.0724,72.5195,72.5563,274300.0],["2021-07-14",72.6481,73.6222,71.5914,72.1244,312400.0],["2021-07-15",71.5363,72.3633,70.9206,71.5547,175800.0],["2021-07-16",71.6373,72.1795,69.5514,69.6709,451700.0],["2021-07-19",68.3201,69.9558,67.3461,68.9082,499700.0],["2021-07-20",69.2115,70.8379,68.7704,69.9282,749900.0],["2021-07-21",70.6725,71.5455,70.2958,71.5087,629000.0],["2021-07-22",71.6741,71.6741,70.0385,70.2774,288900.0],["2021-07-23",71.0217,71.2055,70.1212,70.7368,296300.0],["2021-07-26",71.0033,71.4076,70.259,71.1228,343900.0],["2021-07-27",70.6541,72.0417,70.1395,71.8855,603900.0],["2021-07-28",71.8395,71.959,69.965,70.9298,400100.0],["2021-07-29",71.9222,72.8962,71.086,72.106,310900.0],["2021-07-30",71.6833,73.1168,71.6833,73.0524,606200.0],["2021-08-02",68.752,73.0341,68.4855,68.6969,1220300.0],["2021-08-03",69.092,70.4612,67.925,70.1212,744800.0],["2021-08-04",69.6801,70.7276,68.8255,68.8255,489800.0],["2021-08-05",69.4963,69.9558,68.3937,68.9266,547000.0],["2021-08-06",69.5331,70.4336,69.3125,69.8455,277400.0],["2021-08-09",69.3401,69.625,68.6601,68.9909,325100.0],["2021-08-10",68.8898,70.9022,68.8898,70.2958,304300.0],["2021-08-11",70.8379,72.8227,70.3876,72.7952,362100.0],["2021-08-12",72.7492,73.4568,72.2806,72.7216,325900.0],["2021-08-13",72.9146,72.9146,72.2071,72.7492,286200.0],["2021-08-16",72.5562,72.9238,71.6741,72.1611,348100.0],["2021-08-17",71.132,71.8303,69.8363,70.6909,781800.0],["2021-08-18",70.406,70.599,68.8347,69.0093,593800.0],["2021-08-19",68.7602,68.8617,67.0903,67.7269,772000.0],["2021-08-20",67.6162,68.262,66.9335,67.5609,723500.0],["2021-08-23",68.1882,68.4004,67.5885,68.0959,604600.0],["2021-08-24",68.5665,69.3599,68.3912,68.6587,349000.0],["2021-08-25",68.4926,69.3506,68.179,68.5941,364400.0],["2021-08-26",68.4927,68.7418,67.8099,67.9299,357100.0],["2021-08-27",68.0682,69.5444,67.9575,69.3783,435400.0],["2021-08-30",69.7289,70.0057,69.0462,69.2768,374900.0],["2021-08-31",69.1846,69.5998,67.5793,67.8469,810300.0],["2021-09-01",68.1882,68.1882,66.2323,67.1826,388000.0],["2021-09-02",67.3394,67.6808,66.629,67.3394,634300.0],["2021-09-03",67.3579,67.8469,66.4538,66.5737,410200.0],["2021-09-07",66.343,66.5552,65.3374,65.3651,405200.0],["2021-09-08",65.0699,66.2969,63.9351,65.9648,777900.0],["2021-09-09",65.8448,66.7305,65.6326,65.9279,431000.0],["2021-09-10",66.5829,66.5829,64.8946,64.9592,408700.0],["2021-09-13",65.4574,66.3154,64.7193,66.2785,370300.0],["2021-09-14",66.5829,66.5829,63.4,63.7782,415100.0],["2021-09-15",63.3631,65.2544,63.197,64.9684,746300.0],["2021-09-16",62.2744,63.3169,61.1581,62.7542,1039500.0],["2021-09-17",62.8003,62.8003,61.5825,62.2006,1027800.0],["2021-09-20",60.457,61.3795,59.968,60.9182,538700.0],["2021-09-21",61.2227,61.2319,59.6543,60.4569,733200.0],["2021-09-22",61.195,62.0161,61.1673,61.4533,547300.0],["2021-09-23",61.4533,63.3262,61.4257,62.256,525700.0],["2021-09-24",61.8962,62.7819,61.564,62.5973,384100.0],["2021-09-27",62.7818,64.8669,62.7265,63.6306,576200.0],["2021-09-28",63.6306,64.341,63.0125,63.7782,767200.0],["2021-09-29",63.8613,64.0919,62.0069,62.1453,500400.0],["2021-09-30",62.542,62.542,60.3278,60.3555,482200.0],["2021-10-01",60.5584,62.3575,60.0787,61.6102,484300.0],["2021-10-04",61.7486,62.2191,61.2411,61.6286,386400.0],["2021-10-05",61.8408,62.7819,61.4164,62.422,669300.0],["2021-10-06",61.684,62.5881,60.8352,61.9239,465700.0],["2021-10-07",62.4128,64.0366,62.4128,63.2339,467100.0],["2021-10-08",63.2063,63.9535,62.7726,62.8372,292500.0],["2021-10-11",63.1601,63.6952,62.5697,62.5697,395200.0],["2021-10-12",62.8372,65.2452,62.8372,64.8854,805100.0],["2021-10-13",64.7839,65.2083,63.7782,64.2303,435000.0],["2021-10-14",64.9315,65.9279,64.5163,65.7065,478500.0],["2021-10-15",66.5921,67.118,66.1677,66.4814,423500.0],["2021-10-18",66.0201,66.5276,65.5219,66.2877,370400.0],["2021-10-19",66.7859,66.832,65.891,66.057,247200.0],["2021-10-20",66.26,67.5793,65.9187,66.7767,308100.0],["2021-10-21",66.4261,66.7028,66.0109,66.6198,262300.0],["2021-10-22",66.7951,67.5147,66.26,66.2969,274200.0],["2021-10-25",66.3707,67.0534,65.8264,66.5922,288100.0],["2021-10-26",66.0017,66.5091,65.2913,65.3097,516400.0],["2021-10-27",65.2452,65.5219,62.9664,63.0586,558300.0],["2021-10-28",63.1232,65.7065,63.0494,65.6511,378600.0],["2021-10-29",65.0145,66.0663,65.0145,65.4573,398200.0],["2021-11-01",65.6142,68.1329,64.8669,66.8597,902100.0],["2021-11-02",67.2195,67.2195,65.5127,66.2508,452900.0],["2021-11-03",65.771,66.4168,65.0606,65.3651,414900.0],["2021-11-04",65.8356,66.6014,65.5035,65.7526,305900.0],["2021-11-05",66.3707,67.3856,65.8172,67.1088,415600.0],["2021-11-08",67.9114,68.8986,67.3579,68.5941,484300.0],["2021-11-09",68.3819,68.4096,67.4778,68.2897,435100.0],["2021-11-10",68.1974,69.0185,68.1974,68.8617,566600.0],["2021-11-11",68.8156,69.6828,68.3635,69.6551,517700.0],["2021-11-12",70.1256,71.7863,69.489,70.9929,715500.0],["2021-11-15",71.4265,71.7309,70.8083,71.4357,839600.0],["2021-11-16",71.7494,72.4413,70.2363,70.2456,616300.0],["2021-11-17",70.3009,70.3009,67.5885,68.2989,569800.0],["2021-11-18",68.6034,68.9724,67.7638,68.1605,715000.0],["2021-11-19",67.7066,68.0586,66.1411,66.1596,477100.0],["2021-11-22",66.5394,68.3458,66.4282,66.5765,844100.0],["2021-11-23",66.947,67.7251,66.5209,67.438,334300.0],["2021-11-24",67.1879,68.4199,67.1138,68.0216,288500.0],["2021-11-26",65.6687,65.8169,63.8438,64.4551,237400.0],["2021-11-29",65.3444,65.3444,62.797,63.2046,366500.0],["2021-11-30",62.1578,62.4079,60.0272,60.9813,654800.0],["2021-12-01",62.7321,63.2324,60.2495,60.2773,372900.0],["2021-12-02",60.8424,62.9823,60.407,62.6302,458200.0],["2021-12-03",62.8248,62.9823,61.9262,62.4357,357200.0],["2021-12-06",63.6029,65.1499,63.3713,63.9457,484400.0],["2021-12-07",64.9183,66.3819,64.7701,64.8998,338100.0],["2021-12-08",64.8535,65.5019,64.3903,64.7052,267400.0],["2021-12-09",64.029,64.1124,63.1953,63.6122,401700.0],["2021-12-10",63.9271,64.5941,62.8711,63.1027,627800.0],["2021-12-13",61.074,62.1856,60.4441,61.5742,567700.0],["2021-12-14",61.5094,62.2504,60.0365,60.1847,692100.0],["2021-12-15",60.3422,61.0091,59.3973,60.4255,584700.0],["2021-12-16",60.9443,61.8799,60.4996,60.7127,549700.0],["2021-12-17",60.3792,62.269,59.4436,61.8336,1972100.0],["2021-12-20",60.7776,60.9628,58.3227,59.2213,1000500.0],["2021-12-21",60.1661,62.621,59.7215,62.5839,599000.0],["2021-12-22",62.5747,62.9822,61.5649,62.0096,316300.0],["2021-12-23",62.3616,62.9082,62.0559,62.4079,232000.0],["2021-12-27",62.3801,63.4917,62.0652,63.4547,257000.0],["2021-12-28",63.2324,64.6219,63.2324,64.2977,779000.0],["2021-12-29",64.1587,65.048,64.1587,64.6589,340400.0],["2021-12-30",64.9276,65.3074,64.344,64.4829,585500.0],["2021-12-31",64.5107,64.6867,63.8623,64.1865,225700.0],["2022-01-03",64.8164,65.5853,63.7882,64.0568,362700.0],["2022-01-04",64.6219,67.966,64.0383,67.5399,725900.0],["2022-01-05",67.9567,69.8835,67.7251,67.8826,1143900.0],["2022-01-06",68.4199,69.6797,67.7622,69.2258,757000.0],["2022-01-07",68.318,69.9391,68.2346,68.6144,750000.0],["2022-01-10",68.5589,68.5589,66.1504,67.3453,878300.0],["2022-01-11",67.6418,67.8826,65.1314,66.6598,555100.0],["2022-01-12",67.2805,67.651,66.104,66.2708,489700.0],["2022-01-13",66.9377,69.0127,66.7988,68.4662,608500.0],["2022-01-14",67.4658,68.5959,67.0767,68.4477,392200.0],["2022-01-18",67.966,68.7719,67.2712,68.2717,484300.0],["2022-01-19",68.8275,68.8275,66.0114,66.1411,529400.0],["2022-01-20",66.1967,66.5116,63.9827,64.8813,924900.0],["2022-01-21",64.3625,64.872,63.3621,63.6585,544900.0],["2022-01-24",62.0837,64.52,61.4816,64.3625,465200.0],["2022-01-25",63.5103,64.4644,61.1481,63.8901,546300.0],["2022-01-26",64.5848,65.5019,62.1208,62.9452,548100.0],["2022-01-27",63.3621,64.0661,60.935,61.5001,491400.0],["2022-01-28",61.0647,61.3611,59.0082,60.8146,523500.0],["2022-01-31",60.1013,61.9633,59.9902,61.8799,604200.0],["2022-02-01",61.778,63.3528,61.2222,63.0842,999900.0],["2022-02-02",62.8433,63.2602,61.8243,62.3523,586100.0],["2022-02-03",60.6201,62.8989,60.0457,62.5561,1192100.0],["2022-02-04",62.5098,62.9637,60.37,61.6298,927200.0],["2022-02-07",61.2222,61.7965,59.4158,60.4255,835000.0],["2022-02-08",60.583,61.6946,60.2495,61.3056,692500.0],["2022-02-09",61.6113,63.2972,61.5557,62.8062,377300.0],["2022-02-10",62.2041,63.0934,61.1666,61.4538,328300.0],["2022-02-11",61.4167,62.7507,60.7312,61.2407,351300.0],["2022-02-14",61.3241,61.9355,60.6942,61.1203,400900.0],["2022-02-15",62.7043,64.557,61.6668,63.7326,696700.0],["2022-02-16",63.2972,64.5478,63.1212,64.4088,372600.0],["2022-02-17",63.5936,64.1772,63.0749,63.2416,299300.0],["2022-02-18",63.2416,64.3395,63.009,63.3533,282900.0],["2022-02-22",63.0927,63.4184,61.939,62.4694,460300.0],["2022-02-23",62.5531,62.8508,60.2922,60.3387,522000.0],["2022-02-24",58.7941,60.0502,57.9474,59.7525,633300.0],["2022-02-25",60.134,62.1902,60.0968,61.5855,471200.0],["2022-02-28",60.3945,61.6599,60.1433,60.9993,419100.0],["2022-03-01",60.8318,60.9155,56.4495,57.1101,797900.0],["2022-03-02",57.8358,60.7574,57.8358,60.4224,593000.0],["2022-03-03",60.9248,62.0507,60.3573,61.4831,526400.0],["2022-03-04",60.3573,60.4875,58.8314,59.6595,457800.0],["2022-03-07",59.2315,59.585,55.0817,55.2771,654400.0],["2022-03-08",55.8726,57.8451,55.4725,56.3657,882800.0],["2022-03-09",57.7241,59.7897,57.5567,58.0684,860400.0],["2022-03-10",56.9519,58.6081,56.0494,57.3892,2126000.0],["2022-03-11",58.301,58.7476,56.9798,57.0635,555700.0],["2022-03-14",57.7428,58.0684,56.3285,56.6355,487300.0],["2022-03-15",56.5146,57.3613,56.2355,57.1845,444000.0],["2022-03-16",57.8172,59.1105,56.9612,58.2824,433100.0],["2022-03-17",57.4543,59.2408,56.375,59.2315,629500.0],["2022-03-18",57.445,58.4499,57.2682,58.1242,1170700.0],["2022-03-21",58.4406,59.6781,57.6497,59.1756,480900.0],["2022-03-22",59.6502,60.348,58.6453,59.1198,464800.0],["2022-03-23",58.6825,59.4827,57.7707,57.7986,305600.0],["2022-03-24",57.9474,58.2545,57.4822,57.7614,310000.0],["2022-03-25",57.7335,58.1708,56.8495,57.3892,392800.0],["2022-03-28",57.3706,57.3706,56.2448,56.8309,404900.0],["2022-03-29",57.4264,59.1198,57.4264,58.8779,411700.0],["2022-03-30",58.7569,59.0081,57.7335,57.9661,385600.0],["2022-03-31",57.6776,58.1894,56.4774,56.4774,438200.0],["2022-04-01",56.9984,57.3427,55.0073,55.4818,912500.0],["2022-04-04",56.0494,56.0494,54.3467,55.5469,411400.0],["2022-04-05",55.1748,55.7237,53.6302,53.6581,857500.0],["2022-04-06",52.858,53.0441,51.8717,52.3742,487200.0],["2022-04-07",52.1508,52.7463,51.4716,52.4393,425700.0],["2022-04-08",52.4207,53.1836,51.6856,51.7042,370600.0],["2022-04-11",51.7042,53.4349,51.6205,52.0857,467400.0],["2022-04-12",52.5882,53.4907,51.7229,52.0857,399800.0],["2022-04-13",52.095,53.7419,52.095,53.7047,367000.0],["2022-04-14",54.0489,55.2585,53.9001,54.8584,730600.0],["2022-04-18",54.3281,55.212,54.0862,54.5421,376000.0],["2022-04-19",54.5886,56.71,54.5886,56.6169,504100.0],["2022-04-20",57.3334,58.7755,57.3148,57.352,472600.0],["2022-04-21",58.1056,58.6081,56.5146,56.803,390100.0],["2022-04-22",56.1517,56.1517,54.3746,54.663,398400.0],["2022-04-25",54.3095,55.2213,52.644,55.0724,435700.0],["2022-04-26",54.4397,54.8677,52.523,52.7184,457100.0],["2022-04-27",52.7184,54.3281,52.3462,53.7233,332600.0],["2022-04-28",53.7977,55.2957,52.8952,55.1841,588100.0],["2022-04-29",55.3329,56.375,53.5558,53.6302,689300.0],["2022-05-02",55.3609,56.4495,53.4069,55.091,764800.0],["2022-05-03",54.5421,57.231,54.2443,56.6262,573400.0],["2022-05-04",56.7193,59.3803,56.3471,59.3245,776500.0],["2022-05-05",58.1521,58.7941,56.0214,56.6355,352500.0],["2022-05-06",56.5053,56.5053,54.4862,54.9049,697300.0],["2022-05-09",54.1234,57.2775,54.1234,56.161,634100.0],["2022-05-10",56.9147,57.2868,53.6768,54.6444,369400.0],["2022-05-11",54.784,56.0308,53.3418,53.5837,431500.0],["2022-05-12",53.286,54.2257,52.7742,53.9466,445600.0],["2022-05-13",54.6762,55.1907,53.984,54.5172,372600.0],["2022-05-16",54.4704,54.5172,53.0392,53.9185,337700.0],["2022-05-17",55.0785,56.2852,54.7698,56.2478,473900.0],["2022-05-18",55.7333,56.7155,53.9279,54.2553,341300.0],["2022-05-19",53.3198,55.6023,53.3198,54.8165,441700.0],["2022-05-20",55.1439,55.3965,52.665,54.1524,403600.0],["2022-05-23",55.0878,55.7052,54.1617,54.882,356700.0],["2022-05-24",54.3675,54.3675,53.0299,54.0588,491500.0],["2022-05-25",53.6566,55.2936,53.6566,54.8727,492700.0],["2022-05-26",55.7052,56.4723,55.6117,56.1449,373200.0],["2022-05-27",56.9868,57.0616,56.2758,56.7997,325800.0],["2022-05-31",56.4442,57.3142,55.7239,57.1271,386000.0],["2022-06-01",57.2487,57.4077,55.3685,56.0513,422100.0],["2022-06-02",56.7248,58.895,56.4442,58.8389,572800.0],["2022-06-03",58.287,58.8389,57.6322,58.1186,262400.0],["2022-06-06",58.3338,59.2879,58.0438,59.0634,284900.0],["2022-06-07",58.5583,60.3917,58.0532,60.2888,584200.0],["2022-06-08",59.8585,60.2888,59.1663,59.4563,598200.0],["2022-06-09",58.6331,60.3263,58.5957,59.185,480500.0],["2022-06-10",57.9128,58.1654,55.7333,55.8549,499600.0],["2022-06-13",54.274,54.4424,52.4873,53.5818,313300.0],["2022-06-14",53.6566,54.1243,52.5247,53.2169,390100.0],["2022-06-15",53.6285,54.6669,53.245,53.7969,242500.0],["2022-06-16",52.4218,52.4218,49.9336,50.4855,323300.0],["2022-06-17",50.6539,51.0093,49.5407,50.4481,872800.0],["2022-06-21",51.5425,51.5425,50.2516,50.3171,399100.0],["2022-06-22",49.4846,50.3826,49.2975,49.5875,491100.0],["2022-06-23",49.2507,49.8307,47.7634,48.4649,438600.0],["2022-06-24",49.2507,51.5051,48.7736,51.3367,717600.0],["2022-06-27",51.7109,51.926,50.8784,51.4864,377100.0],["2022-06-28",52.1131,53.0486,51.1122,51.2525,586700.0],["2022-06-29",51.0187,51.2432,49.4659,49.9242,360100.0],["2022-06-30",49.1104,50.261,48.3153,49.6249,345100.0],["2022-07-01",49.6062,50.6445,48.6894,50.0458,423000.0],["2022-07-05",48.9139,49.6062,47.5669,49.5594,413600.0],["2022-07-06",49.5313,49.6342,47.8195,49.3723,561700.0],["2022-07-07",50.2984,51.5425,50.0458,51.0748,284100.0],["2022-07-08",50.6819,51.2712,49.2413,49.2788,950300.0],["2022-07-11",48.6427,49.6529,48.1095,49.3629,487900.0],["2022-07-12",48.8672,51.3367,48.8672,50.5603,421300.0],["2022-07-13",49.7184,50.4948,49.3442,50.2423,492300.0],["2022-07-14",49.2507,50.0458,48.7549,49.6903,377500.0],["2022-07-15",50.7193,51.2525,49.5968,51.1309,343600.0],["2022-07-18",52.1318,52.3189,51.4677,51.6641,364300.0],["2022-07-19",52.5902,54.592,52.5902,54.4985,349200.0],["2022-07-20",54.2459,55.0223,53.853,54.9194,286300.0],["2022-07-21",54.7791,55.4246,54.1711,55.4059,186800.0],["2022-07-22",55.7894,56.0607,54.8633,55.5555,454300.0],["2022-07-25",55.7613,56.3974,54.8727,55.911,488600.0],["2022-07-26",55.7146,56.4255,55.1627,56.0233,500400.0],["2022-07-27",56.0794,58.5022,55.9858,57.9503,629300.0],["2022-07-28",59.7369,60.2327,57.3703,59.0728,988500.0],["2022-07-29",59.606,62.2439,59.3721,61.1588,833300.0],["2022-08-01",60.2888,60.8408,58.8483,60.0269,1028500.0],["2022-08-02",59.9614,60.345,59.157,59.4189,606700.0],["2022-08-03",59.5873,60.1579,58.7921,59.6527,332600.0],["2022-08-04",60.0363,60.3637,59.3347,60.2047,296600.0],["2022-08-05",59.606,60.4479,59.3066,60.1859,275100.0],["2022-08-08",60.9998,61.533,59.9427,60.2608,449500.0],["2022-08-09",60.2888,60.4385,59.5405,60.2234,307600.0],["2022-08-10",61.4113,63.2167,61.4113,62.4403,487000.0],["2022-08-11",63.5348,65.0502,63.5348,63.5722,757100.0],["2022-08-12",64.0233,64.418,63.5252,64.0703,538000.0],["2022-08-15",63.0929,64.1173,63.0178,63.7883,442300.0],["2022-08-16",63.4407,64.7939,63.4407,64.6811,486100.0],["2022-08-17",63.6098,64.2112,63.2715,63.6098,272700.0],["2022-08-18",63.7226,64.0609,63.5534,64.0421,219400.0],["2022-08-19",63.6568,63.6568,62.7171,63.1775,289000.0],["2022-08-22",62.0875,62.313,60.847,61.1947,389600.0],["2022-08-23",61.2793,62.2754,61.2041,61.4015,250600.0],["2022-08-24",61.0538,61.8149,60.7718,61.6646,256400.0],["2022-08-25",61.8431,62.8674,61.8431,62.7829,303500.0],["2022-08-26",63.0272,63.591,60.7343,60.9034,376000.0],["2022-08-29",60.3772,61.1947,60.0483,60.9974,234800.0],["2022-08-30",61.3357,61.486,59.8603,60.2738,296400.0],["2022-08-31",60.4993,60.5745,59.1555,59.1931,329400.0],["2022-09-01",58.789,59.024,57.7553,59.0052,379400.0],["2022-09-02",59.7851,60.2456,58.2628,58.6481,340600.0],["2022-09-06",59.8227,60.4241,59.2025,60.1328,590000.0],["2022-09-07",60.0483,61.9465,59.8227,61.8431,452000.0],["2022-09-08",61.0632,62.5667,60.6121,62.5197,428500.0],["2022-09-09",62.9896,64.0421,62.7077,63.4219,395100.0],["2022-09-12",64.0515,64.916,63.7696,64.7845,385800.0],["2022-09-13",62.999,63.7696,62.2002,62.5761,456900.0],["2022-09-14",62.6795,62.6795,61.0726,61.674,576500.0],["2022-09-15",61.2229,61.9183,60.4617,60.5557,629100.0],["2022-09-16",59.2683,59.2965,57.4452,58.2252,1100000.0],["2022-09-19",57.6426,60.4335,57.3795,60.1704,561100.0],["2022-09-20",59.663,59.663,58.3286,59.2965,449100.0],["2022-09-21",59.2025,60.2926,58.6481,58.6763,477700.0],["2022-09-22",58.8172,58.8548,57.0412,57.8775,581800.0],["2022-09-23",57.1257,57.4452,54.908,56.2424,717000.0],["2022-09-26",55.8289,57.5204,55.4342,55.7255,671600.0],["2022-09-27",56.4961,57.4734,55.9511,57.2761,1140200.0],["2022-09-28",57.8493,58.0748,56.8062,57.417,964500.0],["2022-09-29",56.8532,56.8532,54.8422,55.3027,695800.0],["2022-09-30",55.7725,56.9754,55.3778,55.4812,787900.0],["2022-10-03",56.4209,57.8305,55.7913,57.3701,770100.0],["2022-10-04",58.5447,60.2926,58.5447,60.2926,671000.0],["2022-10-05",59.3153,61.3827,59.2683,61.3639,685100.0],["2022-10-06",61.3169,61.721,60.3208,60.8564,468100.0],["2022-10-07",60.2456,60.3396,58.9018,59.8321,475400.0],["2022-10-10",60.3772,60.6121,59.4656,59.9261,560300.0],["2022-10-11",59.6536,60.6027,58.8642,59.5126,429200.0],["2022-10-12",59.6536,59.6536,58.4319,58.4695,387200.0],["2022-10-13",57.5392,60.6309,56.7404,60.1986,459100.0],["2022-10-14",60.6027,60.7437,59.3529,59.8885,555600.0],["2022-10-17",61.1195,61.4954,59.8415,60.6591,602500.0],["2022-10-18",62.0969,62.9614,61.5988,62.6607,439500.0],["2022-10-19",62.1626,62.7171,61.3827,62.2942,406800.0],["2022-10-20",62.1532,62.4821,60.0389,60.2926,294200.0],["2022-10-21",60.4335,63.0648,60.1892,62.7265,327500.0],["2022-10-24",62.905,63.591,62.7171,63.2433,437600.0],["2022-10-25",62.7923,64.8408,62.7923,64.3898,814000.0],["2022-10-26",64.418,65.7806,63.5722,63.8635,840600.0],["2022-10-27",65.1604,66.1941,64.0797,64.4931,832400.0],["2022-10-28",64.6905,66.2222,64.6905,66.2222,609600.0],["2022-10-31",66.1471,67.8949,65.7242,66.9928,603200.0],["2022-11-01",67.4157,68.5621,66.5981,67.8386,644700.0],["2022-11-02",66.9552,67.7634,64.9348,65.057,724900.0],["2022-11-03",63.8541,66.6169,63.5534,65.555,781700.0],["2022-11-04",67.1526,67.7916,66.0155,67.566,896800.0],["2022-11-07",68.1111,68.2802,67.0022,68.1299,847700.0],["2022-11-08",68.1299,68.5809,66.9928,68.2051,729600.0],["2022-11-09",67.3123,67.6412,65.5926,65.6866,419500.0],["2022-11-10",68.0547,68.3178,66.8988,68.0453,707400.0],["2022-11-11",68.7407,70.4698,68.1111,69.2669,750800.0],["2022-11-14",68.891,70.3194,68.487,69.3891,553600.0],["2022-11-15",70.3288,71.231,69.4173,69.8872,534200.0],["2022-11-16",69.2293,69.6334,68.5621,68.8347,392700.0],["2022-11-17",67.6882,68.346,67.2653,68.2614,448600.0],["2022-11-18",69.4222,69.4317,68.4407,69.0164,332300.0],["2022-11-21",69.5166,70.7435,69.158,69.9979,343700.0],["2022-11-22",70.6869,71.1304,70.1206,70.9606,615000.0],["2022-11-23",70.9606,71.4419,70.3282,70.3754,257300.0],["2022-11-25",70.281,71.2531,69.8375,70.8473,118900.0],["2022-11-28",70.0734,70.8284,69.2052,69.5166,437800.0],["2022-11-29",69.913,70.6208,69.8375,70.2433,412100.0],["2022-11-30",70.4132,71.7816,69.8092,71.7061,563800.0],["2022-12-01",71.8477,72.0364,69.4222,70.4698,647500.0],["2022-12-02",69.6959,70.3188,69.4034,69.6771,459100.0],["2022-12-05",68.9598,68.9598,67.1572,67.346,681500.0],["2022-12-06",67.3083,67.5536,65.6473,66.5155,731700.0],["2022-12-07",66.1191,66.4683,65.3641,65.6945,628100.0],["2022-12-08",66.3456,67.5064,66.0531,67.3177,825000.0],["2022-12-09",67.3177,67.7141,66.5155,66.6193,578300.0],["2022-12-12",66.5721,67.346,65.8549,67.0534,538300.0],["2022-12-13",68.8371,68.9032,66.6759,67.5914,501600.0],["2022-12-14",68.1765,68.9787,67.1195,67.4498,420100.0],["2022-12-15",66.3456,66.4778,65.3169,65.8926,550900.0],["2022-12-16",65.0149,65.9021,64.5053,65.6284,1194700.0],["2022-12-19",65.8832,66.8458,64.93,65.0999,594900.0],["2022-12-20",64.8828,66.4683,64.845,66.0153,571300.0],["2022-12-21",66.7986,67.5536,66.7042,67.2422,438400.0],["2022-12-22",66.6476,66.9685,64.7413,66.1852,367300.0],["2022-12-23",66.1852,66.8552,65.8737,66.6854,306600.0],["2022-12-27",66.9968,67.9783,66.4777,67.3365,267000.0],["2022-12-28",67.497,67.8745,65.8266,65.8454,273100.0],["2022-12-29",66.0625,67.5536,66.0625,66.9685,225900.0],["2022-12-30",66.4777,66.893,66.2607,66.6948,206400.0],["2023-01-03",66.9779,67.2422,65.0527,65.7699,444700.0],["2023-01-04",66.138,67.3082,65.9776,66.9779,369500.0],["2023-01-05",66.6571,66.6571,65.6661,66.0908,488100.0],["2023-01-06",66.8836,68.0538,66.3739,67.648,424700.0],["2023-01-09",68.0255,68.8465,67.7235,68.1482,374300.0],["2023-01-10",68.1576,69.1297,67.8084,69.1108,462600.0],["2023-01-11",69.6959,70.215,69.4883,69.9602,598500.0],["2023-01-12",70.4037,71.5929,70.1017,71.2248,553100.0],["2023-01-13",71.6684,73.8201,71.3664,73.7541,1027100.0],["2023-01-17",73.839,74.1693,72.8197,72.8669,560100.0],["2023-01-18",72.9896,73.6974,71.2909,71.64,352600.0],["2023-01-19",71.0738,71.0927,69.4694,69.8469,357800.0],["2023-01-20",70.3849,72.6687,69.8186,72.5649,656600.0],["2023-01-23",72.9708,74.5279,72.5744,73.3483,662200.0],["2023-01-24",73.4709,74.0372,72.2629,73.6597,324000.0],["2023-01-25",73.0085,73.2444,71.9515,72.999,501000.0],["2023-01-26",73.6408,75.4811,72.9519,75.4528,559300.0],["2023-01-27",75.3584,77.2648,75.1225,76.8684,587100.0],["2023-01-30",76.3211,77.7461,75.6982,76.255,551100.0],["2023-01-31",76.5004,77.8311,76.0662,77.7178,526100.0],["2023-02-01",77.4441,79.5864,77.0383,79.0863,726400.0],["2023-02-02",79.9545,82.1629,79.8507,82.1251,1051100.0],["2023-02-03",81.5022,82.446,81.2474,81.8892,827900.0],["2023-02-06",79.6336,79.9545,74.8771,78.4162,1636200.0],["2023-02-07",79.5392,81.4173,78.3312,80.7189,1289100.0],["2023-02-08",80.2282,81.1059,79.1901,79.8129,799400.0],["2023-02-09",80.5396,81.0775,78.2369,78.5294,951000.0],["2023-02-10",78.218,79.3411,78.1331,79.2844,509800.0],["2023-02-13",79.3505,81.0776,78.973,80.6151,612900.0],["2023-02-14",80.3886,81.6533,80.0489,81.2003,577300.0],["2023-02-15",80.634,82.9179,80.5396,82.7197,469000.0],["2023-02-16",80.9549,82.5404,80.5774,81.7948,422300.0],["2023-02-17",81.3307,82.2494,80.8193,82.2116,450800.0],["2023-02-21",82.0695,82.0695,80.4593,80.7719,971800.0],["2023-02-22",80.6867,81.7948,80.6867,81.1697,407800.0],["2023-02-23",81.3686,82.0127,80.4404,81.5391,302100.0],["2023-02-24",80.0047,81.5012,80.0047,81.4538,590700.0],["2023-02-27",81.7664,82.401,80.9897,81.236,741500.0],["2023-02-28",81.3118,82.3063,80.9234,80.9329,579200.0],["2023-03-01",80.8761,82.5146,80.5162,81.7001,511500.0],["2023-03-02",81.1602,83.2913,80.7814,83.0261,367400.0],["2023-03-03",83.386,84.1153,83.0545,83.8975,424500.0],["2023-03-06",84.1247,84.6741,82.562,83.045,725100.0],["2023-03-07",83.3008,83.9827,82.4105,82.4768,566500.0],["2023-03-08",82.4578,83.7459,82.3157,83.5944,608500.0],["2023-03-09",83.888,84.3426,81.2171,81.3781,424700.0],["2023-03-10",81.2549,81.2549,77.5137,77.9021,586800.0],["2023-03-13",76.2446,77.4759,75.2406,76.3488,470900.0],["2023-03-14",78.5556,79.427,77.2675,78.3662,510200.0],["2023-03-15",76.1404,76.4151,73.0148,74.3692,766800.0],["2023-03-16",73.1948,75.5058,72.9486,74.7292,616000.0],["2023-03-17",73.8104,73.8483,69.6714,70.0787,1537700.0],["2023-03-20",71.2058,72.8254,70.647,72.0961,750600.0],["2023-03-21",73.8673,76.4056,73.1853,75.8089,1073700.0],["2023-03-22",75.4869,76.5571,73.1664,73.2232,577500.0],["2023-03-23",73.479,75.0512,72.0961,72.9864,644000.0],["2023-03-24",71.8215,72.4371,70.8648,72.1624,495500.0],["2023-03-27",73.5263,74.4545,72.6076,74.0946,400800.0],["2023-03-28",73.8578,74.9849,73.7347,74.5018,263600.0],["2023-03-29",75.7047,76.1688,74.8428,75.8089,416800.0],["2023-03-30",76.6329,77.2201,75.8373,75.8847,281300.0],["2023-03-31",76.5098,77.58,76.2825,77.4001,370300.0],["2023-04-03",77.2485,77.94,76.093,77.1349,442200.0],["2023-04-04",77.4285,77.4569,73.138,73.479,662300.0],["2023-04-05",72.8633,72.9485,70.145,71.0069,817300.0],["2023-04-06",71.1016,71.1016,69.7851,69.7946,695900.0],["2023-04-10",69.7093,71.9919,69.4631,71.973,1374900.0],["2023-04-11",72.5792,73.7536,72.3613,72.7686,676800.0],["2023-04-12",73.621,74.1798,73.0717,73.4884,458500.0],["2023-04-13",73.3463,73.4316,71.5373,72.8538,1149600.0],["2023-04-14",73.3085,74.1419,72.8917,73.3464,580100.0],["2023-04-17",73.2706,74.3977,73.2706,74.0093,384500.0],["2023-04-18",74.3882,74.7671,73.5737,73.9715,604500.0],["2023-04-19",73.5642,74.2651,72.9201,74.1609,542000.0],["2023-04-20",73.4032,74.8902,73.2895,74.1703,319800.0],["2023-04-21",74.2935,74.3029,73.3937,74.0567,356600.0],["2023-04-24",73.8483,74.6723,73.6115,74.3219,367100.0],["2023-04-25",73.64,73.9336,72.3045,72.314,489600.0],["2023-04-26",71.7457,72.6644,71.2721,71.7078,771500.0],["2023-04-27",72.2287,72.7591,70.5902,72.3613,1081700.0],["2023-04-28",72.0677,73.7157,72.0677,72.7875,573300.0],["2023-05-01",72.7118,74.5208,72.7118,73.3369,603000.0],["2023-05-02",72.9296,73.6589,71.2153,73.1475,830800.0],["2023-05-03",75.4016,76.4719,72.4371,72.6076,1049800.0],["2023-05-04",72.8538,72.8538,68.5822,70.2019,980600.0],["2023-05-05",72.0014,73.5642,71.8783,72.7307,536100.0],["2023-05-08",73.5547,73.5547,71.3763,72.0014,397400.0],["2023-05-09",71.13,71.632,70.7606,71.2437,348400.0],["2023-05-10",72.3613,72.3613,68.9137,69.7567,552000.0],["2023-05-11",68.8095,69.16,68.2886,68.7527,483300.0],["2023-05-12",69.2358,69.4441,68.2318,69.0179,500500.0],["2023-05-15",69.3605,71.1302,68.9609,70.8637,517000.0],["2023-05-16",70.2453,70.7115,69.2938,69.3129,494400.0],["2023-05-17",70.1406,71.6629,70.093,71.5583,461600.0],["2023-05-18",71.2158,73.1377,70.9494,72.8523,605000.0],["2023-05-19",73.7942,73.8513,70.8162,70.9113,486300.0],["2023-05-22",71.1682,72.1291,70.6354,71.5107,442900.0],["2023-05-23",71.1206,72.1292,70.2168,70.7591,455500.0],["2023-05-24",70.2929,70.2929,68.8181,69.1036,354700.0],["2023-05-25",69.075,70.2548,68.7515,70.2263,457200.0],["2023-05-26",70.6639,71.8628,70.0836,71.6725,515200.0],["2023-05-30",72.034,72.1863,70.7115,70.7781,471500.0],["2023-05-31",70.2738,70.9589,67.7335,68.076,714000.0],["2023-06-01",68.3995,70.0074,68.1426,69.3985,512100.0],["2023-06-02",70.8352,74.8693,70.8352,74.3841,764800.0],["2023-06-05",73.8322,74.0225,72.1958,73.9274,585900.0],["2023-06-06",73.5944,77.0576,73.366,76.4963,724700.0],["2023-06-07",76.9625,79.8263,76.4773,79.5029,746400.0],["2023-06-08",79.4934,80.1879,78.7988,79.7027,739100.0],["2023-06-09",79.8454,80.0928,77.933,78.6751,667800.0],["2023-06-12",78.6751,80.3401,78.3706,80.0928,468300.0],["2023-06-13",80.226,82.4619,80.226,81.7007,527400.0],["2023-06-14",81.8815,82.3096,79.4458,80.0166,694600.0],["2023-06-15",79.6361,81.9386,79.6361,81.9005,457200.0],["2023-06-16",82.3477,82.4714,80.4829,80.8825,780600.0],["2023-06-20",80.5875,82.1384,79.9786,81.9861,468000.0],["2023-06-21",81.3106,83.185,81.2535,82.5475,534900.0],["2023-06-22",82.3001,82.3001,81.1013,82.0432,399800.0],["2023-06-23",80.7778,81.2726,78.8559,80.7873,706400.0],["2023-06-26",82.1003,84.3648,82.1003,83.3753,640600.0],["2023-06-27",83.5846,85.2496,83.0613,85.164,550200.0],["2023-06-28",85.1544,85.4304,84.4504,85.0974,371100.0],["2023-06-29",85.1164,87.2001,84.8119,86.9337,526400.0],["2023-06-30",87.7995,87.8756,86.9622,87.0859,460200.0],["2023-07-03",86.829,88.161,86.477,88.0278,239400.0],["2023-07-05",86.9527,87.3333,85.5351,85.7063,544700.0],["2023-07-06",84.7834,85.516,83.5655,84.9927,601000.0],["2023-07-07",85.0783,87.5806,84.8214,86.1344,607800.0],["2023-07-10",86.0964,88.0468,85.7634,87.7995,406100.0],["2023-07-11",88.3608,89.5977,88.3037,88.8365,491800.0],["2023-07-12",90.121,90.4635,88.8461,89.3028,642300.0],["2023-07-13",89.1791,89.9688,88.4084,88.7129,488500.0],["2023-07-14",88.4465,88.4465,86.6577,87.3047,672100.0],["2023-07-17",86.144,88.3418,85.6302,87.7804,524900.0],["2023-07-18",88.0088,89.4074,88.0088,89.2552,497400.0],["2023-07-19",88.9602,89.6833,87.8756,88.7509,386500.0],["2023-07-20",89.436,89.436,88.2752,88.5511,423000.0],["2023-07-21",88.4845,88.5035,87.0574,87.0574,429800.0],["2023-07-24",87.0003,87.8851,86.8861,87.1239,395900.0],["2023-07-25",86.5816,87.3999,86.144,87.162,489700.0],["2023-07-26",86.8195,87.828,86.496,86.7624,493800.0],["2023-07-27",87.1525,87.3713,85.8966,86.2201,538900.0],["2023-07-28",87.0383,87.4474,86.2296,87.1715,376700.0],["2023-07-31",87.9327,89.2266,87.5331,88.3513,716800.0],["2023-08-01",87.6758,89.6262,87.6758,89.2171,653100.0],["2023-08-02",88.1515,88.9412,86.6577,86.9146,1063600.0],["2023-08-03",75.8303,80.0262,74.9169,78.9225,2758500.0],["2023-08-04",78.932,78.9891,76.1347,77.0291,1367500.0],["2023-08-07",77.0862,77.8854,75.7446,76.2584,983600.0],["2023-08-08",75.3926,75.8588,74.4602,75.4877,896700.0],["2023-08-09",75.4307,75.8303,74.3746,74.4697,711200.0],["2023-08-10",74.3841,75.2023,73.1377,73.5849,610200.0],["2023-08-11",73.642,74.0035,73.0521,73.6134,684900.0],["2023-08-14",73.2121,74.76,72.6961,74.6836,678300.0],["2023-08-15",74.0625,74.6931,73.365,73.4128,457200.0],["2023-08-16",73.0688,74.1963,72.333,72.3808,579300.0],["2023-08-17",72.5146,73.5752,72.247,72.2852,696400.0],["2023-08-18",71.8266,72.5241,71.3679,71.4539,783100.0],["2023-08-21",71.6737,72.3999,71.1864,72.1228,469000.0],["2023-08-22",72.419,72.8968,71.4444,71.4826,413500.0],["2023-08-23",71.5208,72.3617,71.2437,72.1323,442800.0],["2023-08-24",71.6068,72.3999,70.8328,70.8615,406000.0],["2023-08-25",71.5973,71.903,70.7182,71.2915,512900.0],["2023-08-28",71.6641,72.6866,71.6641,72.2184,365600.0],["2023-08-29",71.989,73.3363,71.5113,73.0879,428200.0],["2023-08-30",72.1897,73.7185,72.1515,73.5752,419800.0],["2023-08-31",73.5848,74.1198,72.9732,73.021,615900.0],["2023-09-01",73.8045,74.9894,73.451,74.9416,726500.0],["2023-09-05",74.4351,74.6645,72.7439,72.8299,579700.0],["2023-09-06",72.849,74.2632,72.0655,72.3139,667300.0],["2023-09-07",71.4348,71.7693,69.9442,70.1258,569400.0],["2023-09-08",70.078,70.8615,69.6289,70.0015,487600.0],["2023-09-11",70.8997,71.4253,68.8358,68.9982,488300.0],["2023-09-12",68.7307,69.8964,68.5587,69.2849,429300.0],["2023-09-13",69.0078,69.3709,67.8134,68.358,461500.0],["2023-09-14",69.3327,69.9633,68.8071,69.3613,413000.0],["2023-09-15",69.3613,69.7435,68.9122,69.4855,1131500.0],["2023-09-18",69.5047,71.0908,69.3327,70.5175,568100.0],["2023-09-19",70.422,71.0622,70.2786,70.336,460800.0],["2023-09-20",70.8328,72.0177,69.5716,69.6671,307900.0],["2023-09-21",69.1798,69.4187,68.3103,68.9887,419500.0],["2023-09-22",68.9409,69.6958,68.7976,69.0173,495900.0],["2023-09-25",68.4918,69.5142,68.2147,69.3613,669400.0],["2023-09-26",68.702,69.7818,68.3294,69.1511,487300.0],["2023-09-27",69.6862,70.7182,69.6862,70.2309,545000.0],["2023-09-28",69.8009,71.7501,69.8009,70.7564,330800.0],["2023-09-29",71.3775,71.4635,70.0302,70.2213,516300.0],["2023-10-02",70.3551,70.5271,69.1511,69.5333,568300.0],["2023-10-03",68.8931,69.6671,68.1287,68.7785,712500.0],["2023-10-04",68.5683,69.1702,67.8516,68.7307,546500.0],["2023-10-05",68.702,69.0556,68.1383,68.2529,476600.0],["2023-10-06",68.0427,71.043,68.0427,70.2117,645800.0],["2023-10-09",69.132,70.4029,68.9409,69.8964,471700.0],["2023-10-10",70.5653,71.3966,70.4028,70.6799,378100.0],["2023-10-11",69.4569,70.766,69.2849,69.8487,792400.0],["2023-10-12",70.078,70.078,68.3676,68.702,552400.0],["2023-10-13",68.4249,68.9122,67.3738,67.5267,403100.0],["2023-10-16",68.444,69.3327,68.0905,69.1225,422500.0],["2023-10-17",68.6925,71.8839,68.6925,71.2055,746600.0],["2023-10-18",70.164,70.1735,67.6701,67.7083,579600.0],["2023-10-19",67.479,68.8262,66.5903,66.7145,608500.0],["2023-10-20",66.4852,67.5459,66.4852,66.6286,554300.0],["2023-10-23",66.5234,66.9343,65.5201,65.7686,410900.0],["2023-10-24",66.6859,66.6859,65.7208,66.0935,404100.0],["2023-10-25",65.9023,66.8579,65.4532,65.7686,462800.0],["2023-10-26",65.9597,66.8292,65.8737,66.4088,641800.0],["2023-10-27",66.619,66.619,65.4341,65.501,435500.0],["2023-10-30",66.189,66.5712,65.4246,66.3323,522800.0],["2023-10-31",66.2941,66.8292,65.8928,66.0457,694500.0],["2023-11-01",64.0677,65.7686,62.7873,65.7304,1113600.0],["2023-11-02",66.6094,68.4154,66.2654,67.7847,956100.0],["2023-11-03",68.9791,70.164,68.8262,69.4664,499600.0],["2023-11-06",69.6671,69.7435,67.8803,68.4058,499800.0],["2023-11-07",67.9663,68.6065,67.4598,67.479,407200.0],["2023-11-08",67.7178,68.1096,67.4121,67.7178,392700.0],["2023-11-09",68.444,68.5683,67.1159,67.2114,273500.0],["2023-11-10",67.5841,68.702,67.4312,68.5205,365800.0],["2023-11-13",68.0021,68.1845,67.3398,67.7141,543700.0],["2023-11-14",69.7684,71.3427,69.5284,70.9587,419900.0],["2023-11-15",70.9011,72.6578,70.8723,71.4771,499600.0],["2023-11-16",70.9107,71.5155,69.9412,70.5172,432400.0],["2023-11-17",71.3427,71.6787,70.9203,71.4579,610300.0],["2023-11-20",71.4099,71.4195,70.6995,71.0259,410100.0],["2023-11-21",70.7955,70.8915,69.8452,69.9796,492500.0],["2023-11-22",69.9796,70.4692,69.5188,70.21,464600.0],["2023-11-24",70.2196,71.1027,69.8836,70.9779,136100.0],["2023-11-27",70.4788,70.546,69.7108,69.7972,452700.0],["2023-11-28",69.6052,69.9316,68.7029,69.1444,367100.0],["2023-11-29",69.922,70.6131,69.634,70.018,503600.0],["2023-11-30",70.4308,70.6515,69.25,69.4996,609000.0],["2023-12-01",69.5668,71.6691,69.5668,71.6691,676600.0],["2023-12-04",71.0547,72.2067,70.9491,72.0819,461800.0],["2023-12-05",71.5539,71.7843,70.6515,70.8723,421300.0],["2023-12-06",71.3619,73.3106,71.3427,71.9858,426900.0],["2023-12-07",72.2354,72.3314,70.8147,70.9395,523900.0],["2023-12-08",70.8819,71.7651,70.3348,71.2371,580000.0],["2023-12-11",71.3139,72.0147,71.0931,71.4291,398400.0],["2023-12-12",71.2755,71.5155,70.4116,70.9779,344900.0],["2023-12-13",70.8723,73.1186,70.6323,72.965,609800.0],["2023-12-14",73.4354,78.4367,73.4354,78.0047,776100.0],["2023-12-15",77.7359,78.3311,76.008,76.2192,1064300.0],["2023-12-18",76.6512,76.6512,75.4704,75.9696,457200.0],["2023-12-19",76.2096,77.1983,76.0656,77.1695,378800.0],["2023-12-20",75.6048,77.6783,75.4897,75.5568,421700.0],["2023-12-21",76.9487,76.9487,75.6528,76.632,408200.0],["2023-12-22",76.7183,77.2559,76.2,76.7088,328000.0],["2023-12-26",77.0735,77.8511,76.8144,77.6303,237300.0],["2023-12-27",77.5919,77.9759,77.1983,77.3135,251500.0],["2023-12-28",76.7664,77.3903,76.584,77.0639,337700.0],["2023-12-29",76.7376,77.2367,76.2864,76.9392,438200.0],["2024-01-02",76.6416,76.7376,75.3361,75.7296,477000.0],["2024-01-03",74.8753,74.9329,73.6178,73.9825,384700.0],["2024-01-04",74.1745,75.1537,73.6946,74.9905,680900.0],["2024-01-05",74.6641,76.1328,74.6641,75.4896,538200.0],["2024-01-08",74.7889,75.7776,74.5873,75.7584,305100.0],["2024-01-09",74.8273,75.4128,74.2897,75.1825,350300.0],["2024-01-10",74.9809,75.5472,74.7409,75.4704,257000.0],["2024-01-11",75.4704,75.8544,74.3857,75.8352,348500.0],["2024-01-12",76.8624,76.8624,75.1057,75.2785,239700.0],["2024-01-16",74.7313,75.2593,73.9345,74.8657,445500.0],["2024-01-17",73.7713,74.7121,73.5698,74.3569,586400.0],["2024-01-18",74.7505,75.3457,74.2129,75.1153,327500.0],["2024-01-19",75.1345,75.7584,74.2513,75.72,267300.0],["2024-01-22",76.2288,77.0735,76.2288,76.6608,317900.0],["2024-01-23",78.2255,78.5231,76.6896,77.1023,411000.0],["2024-01-24",77.7647,77.7935,75.8448,76.2576,288700.0],["2024-01-25",77.3711,78.619,77.0927,78.4942,455700.0],["2024-01-26",78.7918,79.3582,77.9087,78.1679,434200.0],["2024-01-29",78.1871,79.5502,78.0431,79.4926,473200.0],["2024-01-30",79.195,80.203,78.9838,79.339,378900.0],["2024-01-31",79.3294,80.7117,78.619,78.6286,783500.0],["2024-02-01",79.3006,81.902,78.955,81.7292,754200.0],["2024-02-02",80.9997,82.958,80.107,82.478,987200.0],["2024-02-05",77.7935,81.5949,76.968,78.811,1529700.0],["2024-02-06",78.4175,79.6366,77.5343,77.8799,861000.0],["2024-02-07",78.6287,78.8686,77.2943,78.3023,757000.0],["2024-02-08",78.0335,78.5902,77.0351,77.4479,593900.0],["2024-02-09",77.5055,79.387,77.0735,79.2526,480100.0],["2024-02-12",79.243,80.9325,78.9838,80.2221,624600.0],["2024-02-13",78.0623,78.1967,75.9792,76.6896,566900.0],["2024-02-14",77.5919,78.3311,77.0639,77.8223,599000.0],["2024-02-15",78.3023,79.291,77.9567,78.1967,657800.0],["2024-02-16",77.8979,79.575,77.8015,78.7557,497400.0],["2024-02-20",77.1943,78.0714,76.6834,76.8858,615100.0],["2024-02-21",76.8184,77.5798,76.3943,77.0015,298100.0],["2024-02-22",77.5413,77.734,76.8858,77.7147,386700.0],["2024-02-23",77.9653,78.0425,77.3678,77.8208,364600.0],["2024-02-26",77.4834,78.8617,77.1075,78.7364,482600.0],["2024-02-27",78.8232,81.6087,78.8232,80.5195,920600.0],["2024-02-28",80.1147,82.0617,80.0858,80.8954,739200.0],["2024-02-29",81.3774,82.3026,80.4328,80.9533,513300.0],["2024-03-01",81.4545,81.5701,80.4906,81.5316,463300.0],["2024-03-04",81.8882,82.9388,81.7243,82.1966,539100.0],["2024-03-05",81.6762,82.3894,79.9123,80.1629,432100.0],["2024-03-06",80.8472,81.9557,80.6159,81.9075,622300.0],["2024-03-07",82.534,83.1026,81.7147,82.7557,393500.0],["2024-03-08",83.3436,83.999,82.8135,83.1797,425900.0],["2024-03-11",82.8231,83.2665,81.8496,82.7267,322800.0],["2024-03-12",82.9291,83.546,82.5147,83.4303,413700.0],["2024-03-13",83.4303,84.346,83.1797,83.9026,393500.0],["2024-03-14",84.0568,84.3846,81.8593,82.3412,422400.0],["2024-03-15",81.8497,83.3725,81.6183,82.0906,1042200.0],["2024-03-18",82.534,82.9484,81.4834,81.4834,506400.0],["2024-03-19",81.1942,82.2737,81.04,81.8786,402400.0],["2024-03-20",81.7051,83.7195,81.3966,83.334,452900.0],["2024-03-21",85.4351,86.3604,84.8279,86.0327,508800.0],["2024-03-22",86.1869,86.399,84.3749,84.4327,303000.0],["2024-03-25",84.4231,84.8954,83.3725,83.3725,331800.0],["2024-03-26",83.6617,83.9701,83.0641,83.093,457300.0],["2024-03-27",83.7773,84.9532,83.4785,84.9532,414900.0],["2024-03-28",84.8472,85.0881,84.105,84.2689,373400.0],["2024-04-01",84.3846,84.8472,83.6038,84.6737,494700.0],["2024-04-02",83.6327,84.0183,83.199,83.2761,462100.0],["2024-04-03",83.2858,84.4713,82.4183,84.2303,329500.0],["2024-04-04",85.146,85.7821,82.746,83.1219,391200.0],["2024-04-05",82.9002,84.693,82.3026,84.6544,435400.0],["2024-04-08",85.3388,85.8689,84.8279,85.04,351200.0],["2024-04-09",85.3098,85.6183,83.9219,85.2906,286200.0],["2024-04-10",83.8448,84.7412,82.6689,83.5267,491200.0],["2024-04-11",83.8255,84.1821,81.4352,83.44,474800.0],["2024-04-12",82.7942,83.2279,81.4159,81.734,266700.0],["2024-04-15",83.0545,83.7773,81.7147,81.975,327300.0],["2024-04-16",81.5412,82.2641,80.6063,81.7051,480200.0],["2024-04-17",82.187,82.5436,80.7701,80.799,311800.0],["2024-04-18",81.3099,82.4279,80.8762,81.146,529700.0],["2024-04-19",80.9822,82.5147,80.7991,82.4087,478600.0],["2024-04-22",82.534,83.7291,81.8882,82.5918,507100.0],["2024-04-23",82.8135,84.5002,82.4761,83.4785,319000.0],["2024-04-24",83.546,84.3364,82.2737,82.9099,439300.0],["2024-04-25",82.1484,82.4087,80.8665,81.7822,478200.0],["2024-04-26",81.9653,82.9966,81.8304,81.9075,502700.0],["2024-04-29",82.2737,83.7195,82.0617,83.5653,881800.0],["2024-04-30",88.2206,91.2857,85.8689,85.9942,1432800.0],["2024-05-01",86.6689,86.852,83.546,84.3267,738200.0],["2024-05-02",84.9436,86.1387,84.0472,85.946,602300.0],["2024-05-03",87.2086,87.3918,85.6665,86.2544,409000.0],["2024-05-06",87.305,87.7098,86.1677,86.4183,487200.0],["2024-05-07",86.0231,87.9508,85.9845,86.7556,544300.0],["2024-05-08",85.9556,86.7652,85.8785,86.5725,393900.0],["2024-05-09",86.4954,88.1243,86.4665,88.0279,438000.0],["2024-05-10",88.4712,88.9724,88.0182,88.4134,359100.0],["2024-05-13",89.1293,89.2938,88.1909,88.3941,285500.0],["2024-05-14",88.9745,89.6033,88.5682,89.3808,428000.0],["2024-05-15",90.0967,90.6095,89.8355,90.0677,375400.0],["2024-05-16",89.4486,90.0097,87.7846,87.833,386700.0],["2024-05-17",87.9491,88.0458,87.1074,87.6782,306500.0],["2024-05-20",87.9297,89.3325,87.6975,88.8294,335300.0],["2024-05-21",88.5198,88.9745,88.2103,88.8197,266900.0],["2024-05-22",88.5972,88.781,87.0203,87.4557,226000.0],["2024-05-23",87.9781,87.9781,84.0503,85.0855,610600.0],["2024-05-24",85.4434,85.6562,83.8375,84.2438,551900.0],["2024-05-28",84.6308,84.7759,82.6282,82.8507,490700.0],["2024-05-29",82.1155,82.6185,81.148,81.2931,297200.0],["2024-05-30",81.4673,83.8471,81.4673,83.615,402400.0],["2024-05-31",83.9536,84.3889,82.4927,84.06,483200.0],["2024-06-03",84.7082,84.7082,82.0671,82.7346,443200.0],["2024-06-04",82.2412,82.8507,80.6836,81.0029,360000.0],["2024-06-05",81.3609,82.3283,81.0706,82.0574,296700.0],["2024-06-06",81.8155,82.009,80.5676,81.0126,273100.0],["2024-06-07",80.4998,81.3318,80.287,80.8481,239800.0],["2024-06-10",80.1129,81.8543,80.1129,80.8771,357600.0],["2024-06-11",79.8807,80.674,79.3099,80.1999,347700.0],["2024-06-12",81.8059,83.3731,81.3415,81.5834,256500.0],["2024-06-13",81.1287,81.4189,79.813,80.8965,276900.0],["2024-06-14",79.4647,79.4647,76.9591,78.0232,707000.0],["2024-06-17",77.9168,79.455,77.2299,79.2518,323200.0],["2024-06-18",78.9133,79.7453,78.5553,79.6679,407400.0],["2024-06-20",79.4163,80.287,78.9713,78.981,353500.0],["2024-06-21",78.8262,79.5324,78.3715,79.1938,511700.0],["2024-06-24",79.3776,80.4515,79.0777,79.7066,292500.0],["2024-06-25",79.2712,79.3292,77.4428,77.8878,461700.0],["2024-06-26",77.4621,77.8587,76.543,77.4331,438100.0],["2024-06-27",77.4234,77.6943,76.7462,77.317,435200.0],["2024-06-28",77.5105,78.6907,77.0461,77.5202,666400.0],["2024-07-01",77.9361,78.1296,76.3979,76.427,424900.0],["2024-07-02",76.485,77.1429,76.0593,76.9494,682100.0],["2024-07-03",77.259,77.8878,76.6785,77.3073,311500.0],["2024-07-05",77.0751,77.2203,75.9433,76.2432,937400.0],["2024-07-08",76.7559,77.2493,76.2818,76.8913,677800.0],["2024-07-09",76.7462,77.1332,75.9626,76.3302,355200.0],["2024-07-10",76.5527,77.2203,76.3012,77.0558,296600.0],["2024-07-11",78.0329,80.258,77.6846,79.2906,561700.0],["2024-07-12",80.2967,81.506,79.3389,80.6546,391200.0],["2024-07-15",80.8771,82.4347,80.8771,81.6995,361500.0],["2024-07-16",82.2219,85.0854,81.9123,85.0274,478000.0],["2024-07-17",84.6114,85.6562,83.9632,84.0793,609600.0],["2024-07-18",83.1119,85.7046,81.8929,82.0187,332600.0],["2024-07-19",81.922,81.922,80.1419,80.7804,278500.0],["2024-07-22",81.5156,81.8446,80.0064,81.2544,429200.0],["2024-07-23",80.8578,81.4383,80.1709,80.8191,350500.0],["2024-07-24",80.3741,81.1093,77.733,77.8878,662600.0],["2024-07-25",78.0135,81.951,78.0135,80.8578,592400.0],["2024-07-26",82.1348,83.257,81.5737,82.4831,500100.0],["2024-07-29",82.4637,82.6185,81.3802,82.2315,447600.0],["2024-07-30",82.6669,83.4989,81.5543,82.7733,881900.0],["2024-07-31",83.3925,87.5427,80.4321,84.118,813400.0],["2024-08-01",81.9316,84.0987,80.4418,81.7478,624200.0],["2024-08-02",79.6485,79.871,77.3944,78.7972,632300.0],["2024-08-05",76.5334,79.01,75.179,78.3038,750100.0],["2024-08-06",78.4392,79.7743,77.4815,78.3812,478900.0],["2024-08-07",79.2228,79.813,77.1816,77.3654,462400.0],["2024-08-08",78.5456,78.5456,77.3847,78.4295,530500.0],["2024-08-09",78.7294,78.7585,77.346,78.2554,333500.0],["2024-08-12",78.3134,78.3134,77.1525,77.6846,337700.0],["2024-08-13",78.0716,78.9713,77.4815,78.8842,402800.0],["2024-08-14",78.9132,79.3389,78.3425,79.0584,412100.0],["2024-08-15",80.4902,81.2835,79.9774,80.1999,478600.0],["2024-08-16",80.1612,81.0126,79.8226,80.3064,486800.0],["2024-08-19",80.732,81.0996,80.1709,81.0029,279800.0],["2024-08-20",80.6241,81.1097,79.3613,79.4876,424400.0],["2024-08-21",80.0413,80.9058,79.4584,80.8766,409300.0],["2024-08-22",80.8572,81.1972,79.9052,80.1869,300800.0],["2024-08-23",80.6435,82.6542,80.5464,82.2754,310900.0],["2024-08-26",82.6154,83.7616,82.1297,82.3531,296000.0],["2024-08-27",82.0326,82.0326,80.4978,80.8183,221900.0],["2024-08-28",80.5269,81.3235,80.4687,80.5658,236600.0],["2024-08-29",81.168,82.2171,80.5269,81.3915,292800.0],["2024-08-30",81.6052,82.1297,81.0612,82.1103,269500.0],["2024-09-03",81.1195,81.984,78.3511,78.6328,416500.0],["2024-09-04",77.71,78.1956,75.9032,76.9523,715600.0],["2024-09-05",76.8551,77.7488,75.6409,76.826,527500.0],["2024-09-06",76.7289,77.9819,76.0198,76.1169,245200.0],["2024-09-09",76.4569,77.8751,75.5438,76.5637,516800.0],["2024-09-10",76.7969,77.438,76.0295,76.6512,459400.0],["2024-09-11",76.486,77.2243,74.553,76.7094,494200.0],["2024-09-12",76.7969,77.1271,75.9421,76.554,584200.0],["2024-09-13",77.1563,77.7488,77.0494,77.4865,471500.0],["2024-09-16",77.9236,78.5356,77.5642,78.3219,640800.0],["2024-09-17",79.0407,80.0995,78.1956,79.2447,611700.0],["2024-09-18",79.4973,80.9738,78.6716,78.9145,433700.0],["2024-09-19",80.8281,81.7509,80.0024,81.7411,475000.0],["2024-09-20",81.3332,81.3332,79.9538,80.2258,1123700.0],["2024-09-23",80.3618,80.9738,80.187,80.8572,316200.0],["2024-09-24",81.5954,82.3531,81.4206,81.5275,311800.0],["2024-09-25",81.9354,82.0034,79.7498,79.7887,611800.0],["2024-09-26",81.1195,82.7611,80.7115,82.3628,441900.0],["2024-09-27",83.0137,84.4319,81.5469,82.5377,609600.0],["2024-09-30",82.2657,82.7611,80.9932,81.8772,350000.0],["2024-10-01",81.8771,82.0229,80.255,81.4789,352900.0],["2024-10-02",81.1389,81.8674,80.4298,80.4492,275600.0],["2024-10-03",79.7693,80.3132,79.4876,79.8858,313200.0],["2024-10-04",81.1486,81.5372,80.3521,81.4983,485200.0],["2024-10-07",80.7892,81.576,80.0898,80.7018,287700.0],["2024-10-08",80.4589,80.4589,78.827,79.0019,484900.0],["2024-10-09",78.963,80.7406,78.963,80.1967,498600.0],["2024-10-10",79.7401,79.847,78.4288,79.5361,362800.0],["2024-10-11",79.8178,81.8674,79.8178,81.6343,479800.0],["2024-10-14",81.5566,82.3142,80.8863,82.2268,330200.0],["2024-10-15",82.1103,83.713,82.0131,82.5668,599300.0],["2024-10-16",83.1594,84.6261,83.0234,84.1307,559100.0],["2024-10-17",84.1016,84.7913,83.6548,84.7427,411900.0],["2024-10-18",84.8981,85.0147,84.3541,84.597,377900.0],["2024-10-21",84.1987,84.393,82.9262,83.1108,356700.0],["2024-10-22",82.9359,82.9748,81.7509,82.0131,327900.0],["2024-10-23",81.8674,82.2657,81.4983,81.6829,309700.0],["2024-10-24",81.7217,82.4697,81.0418,82.2754,313700.0],["2024-10-25",82.8874,83.0428,81.8577,82.188,242000.0],["2024-10-28",83.0039,84.0336,82.9068,83.4508,252400.0],["2024-10-29",82.7805,82.7805,81.7412,82.0034,432500.0],["2024-10-30",81.78,82.732,81.2652,81.8772,545600.0],["2024-10-31",81.6537,82.4308,80.6241,80.6241,380800.0],["2024-11-01",81.3915,82.4308,80.6532,80.7698,710000.0],["2024-11-04",80.5269,82.1588,80.5269,80.9835,600000.0],["2024-11-05",75.7672,78.4093,70.2789,70.5218,2261500.0],["2024-11-06",72.8336,78.0694,72.8336,76.9426,1851200.0],["2024-11-07",76.9717,77.1854,74.7861,74.7958,749900.0],["2024-11-08",74.4364,75.0872,73.8244,74.6501,679700.0],["2024-11-11",74.7473,75.3106,74.145,74.3296,546000.0],["2024-11-12",73.9022,73.9799,72.4742,72.4937,489600.0],["2024-11-13",73.1542,74.0187,72.348,72.3674,666700.0],["2024-11-14",72.2702,72.9405,71.9497,72.8142,787500.0],["2024-11-15",73.4262,73.5622,72.0954,73.4262,530800.0],["2024-11-18",73.3388,73.6399,72.4742,72.6491,476300.0],["2024-11-19",72.5613,72.5613,71.3805,71.7221,488000.0],["2024-11-20",71.8587,72.4149,71.5562,72.1514,377000.0],["2024-11-21",72.3856,73.7322,72.2197,73.4005,458400.0],["2024-11-22",72.6686,74.2104,72.6686,74.1226,712200.0],["2024-11-25",74.8349,76.728,74.8349,75.84,508100.0],["2024-11-26",75.3228,75.9278,74.5129,74.6983,258800.0],["2024-11-27",75.0496,75.7424,74.7471,74.9422,278100.0],["2024-11-29",75.274,75.9083,74.9618,75.5765,327400.0],["2024-12-02",75.5472,76.2986,75.2643,76.0449,324400.0],["2024-12-03",76.123,76.1913,75.3228,75.7424,392600.0],["2024-12-04",75.6741,75.9083,74.5519,75.4009,660600.0],["2024-12-05",75.6351,75.8107,74.1909,74.2689,628200.0],["2024-12-06",75.5863,75.6839,73.8005,74.4934,728700.0],["2024-12-09",75.9083,77.3037,75.4887,76.5816,557900.0],["2024-12-10",76.3084,76.6304,75.0593,75.7619,495300.0],["2024-12-11",76.1718,76.3669,74.8934,75.4301,678100.0],["2024-12-12",75.1081,75.1081,73.8298,74.1421,381100.0],["2024-12-13",73.6737,74.0445,73.2639,73.6737,337600.0],["2024-12-16",73.5176,74.1128,73.0101,73.0492,481200.0],["2024-12-17",73.3126,73.9859,72.6979,72.9418,533200.0],["2024-12-18",73.1858,73.703,69.9656,70.2584,482300.0],["2024-12-19",70.8048,71.7123,68.6678,69.0483,463200.0],["2024-12-20",68.5702,71.0585,68.5019,69.8973,1409600.0],["2024-12-23",70.0144,70.0144,69.2533,69.8778,248100.0],["2024-12-24",69.5558,70.2583,69.4387,70.0925,110900.0],["2024-12-26",69.7704,70.4535,69.6046,70.2876,181900.0],["2024-12-27",69.9656,70.6487,69.3606,69.7509,176200.0],["2024-12-30",69.3899,69.8095,68.3067,69.1654,413800.0],["2024-12-31",69.2825,69.8876,68.941,69.6436,401100.0],["2025-01-02",70.0632,70.473,68.0823,68.1603,536600.0],["2025-01-03",68.1213,69.9266,67.6725,69.8095,572700.0],["2025-01-06",70.756,72.6491,70.4145,71.9758,778200.0],["2025-01-07",72.1807,73.3419,71.2439,71.9465,912500.0],["2025-01-08",71.2244,72.4832,70.5413,72.1612,680600.0],["2025-01-10",71.2439,71.7025,69.8973,70.8633,629000.0],["2025-01-13",70.3462,72.5125,70.3462,72.3954,558700.0],["2025-01-14",73.0101,74.8154,72.9906,74.7276,693800.0],["2025-01-15",76.4255,76.6304,73.9957,74.2884,801600.0],["2025-01-16",74.6007,75.313,74.1811,74.9813,512900.0],["2025-01-17",75.5472,76.0937,74.7276,74.8251,526000.0],["2025-01-21",75.6351,76.9329,75.5765,75.6643,495000.0],["2025-01-22",75.6643,75.6643,74.103,74.5031,489600.0],["2025-01-23",74.5519,75.0789,74.2494,74.8837,320200.0],["2025-01-24",75.0203,75.1764,74.3763,74.8544,339900.0],["2025-01-27",75.235,75.6839,74.0835,75.274,537600.0],["2025-01-28",75.596,76.0547,74.3177,74.7666,277600.0],["2025-01-29",74.8056,75.6253,74.6105,75.3618,425900.0],["2025-01-30",75.9571,78.3185,75.6839,78.221,795900.0],["2025-01-31",78.4844,80.1921,78.26,78.3283,1011600.0],["2025-02-03",76.1522,77.05,74.6495,75.3716,1009300.0],["2025-02-04",76.6694,77.8209,76.2596,77.0012,1416600.0],["2025-02-05",75.1374,80.5141,75.1374,79.6652,1256400.0],["2025-02-06",80.2019,80.6019,79.0309,79.3139,1006000.0],["2025-02-07",79.3822,80.1726,78.2014,79.8896,836800.0],["2025-02-10",80.2214,80.8557,79.2846,79.5578,1224900.0],["2025-02-11",79.187,80.68,78.7577,80.1238,762200.0],["2025-02-12",79.3724,80.1336,78.8552,80.0555,557300.0],["2025-02-13",80.3287,81.2655,79.9482,81.1094,633700.0],["2025-02-14",81.7924,81.89,80.6507,81.1386,671000.0],["2025-02-18",80.5044,81.89,80.2702,81.3924,735800.0],["2025-02-19",80.2702,81.4411,79.7627,81.1777,650700.0],["2025-02-20",81.1094,82.2218,80.4361,81.7632,465200.0],["2025-02-21",82.1535,82.1535,78.9528,79.2846,557600.0],["2025-02-24",79.5481,79.6554,78.1136,78.1527,582500.0],["2025-02-25",78.2997,79.1522,77.2413,78.0253,497300.0],["2025-02-26",78.3879,79.3188,78.2703,78.5545,531000.0],["2025-02-27",78.3193,78.9758,77.5745,77.7019,431300.0],["2025-02-28",77.6039,79.456,77.2511,79.3776,580600.0],["2025-03-03",79.7402,79.9558,75.7321,76.0751,747200.0],["2025-03-04",75.0168,75.0168,72.0278,73.1352,619100.0],["2025-03-05",73.733,74.5856,72.8216,74.3504,554000.0],["2025-03-06",73.8996,75.5655,73.4096,74.9971,597100.0],["2025-03-07",74.3896,76.0947,74.027,75.5165,506400.0],["2025-03-10",74.811,75.2128,72.6648,73.2626,649500.0],["2025-03-11",73.6938,74.2622,72.2238,73.194,555700.0],["2025-03-12",73.5762,73.8506,71.9298,71.9886,634800.0],["2025-03-13",71.6358,72.2826,70.5383,71.1949,493100.0],["2025-03-14",72.3022,73.1842,72.0768,73.0176,367400.0],["2025-03-17",72.8412,74.0172,72.8412,73.6938,360700.0],["2025-03-18",73.194,73.9388,72.5962,73.1156,508400.0],["2025-03-19",73.1058,74.517,73.1058,73.929,575900.0],["2025-03-20",72.998,74.3602,72.8412,73.194,428400.0],["2025-03-21",72.3512,72.9294,71.5574,72.6942,1086000.0],["2025-03-24",73.9192,74.8992,73.733,74.7326,346300.0],["2025-03-25",75.0559,75.6831,73.88,74.8894,861900.0],["2025-03-26",75.0167,75.2617,73.5762,74.1642,512600.0],["2025-03-27",73.5762,73.6448,71.6849,72.312,588500.0],["2025-03-28",72.1062,72.6452,69.6563,70.5285,453300.0],["2025-03-31",69.6171,71.0185,68.7743,70.4305,526500.0],["2025-04-01",67.1476,68.1962,65.4228,67.3632,2015700.0],["2025-04-02",65.7364,69.2153,65.7168,69.0291,893300.0],["2025-04-03",65.0602,65.6874,61.503,62.1399,1611200.0],["2025-04-04",59.7586,60.5916,57.0931,58.8864,1855800.0],["2025-04-07",57.2401,61.0424,56.0249,57.9065,1228800.0],["2025-04-08",60.0232,60.2878,55.3879,56.1915,1024800.0],["2025-04-09",55.6917,63.5805,55.0743,62.3359,1815300.0],["2025-04-10",60.2976,60.4936,57.5145,59.0432,1078000.0],["2025-04-11",59.1118,60.6406,58.2397,60.2486,752400.0],["2025-04-14",61.2972,61.4246,59.5136,60.6504,622200.0],["2025-04-15",60.523,61.2972,60.327,60.8072,624600.0],["2025-04-16",60.0428,60.7092,59.1118,59.7488,576000.0],["2025-04-17",59.7488,60.5916,59.5038,60.1898,652500.0],["2025-04-21",58.9452,59.4058,58.0339,58.9844,495500.0],["2025-04-22",60.0232,60.8072,59.6312,60.4348,606800.0],["2025-04-23",62.7573,64.0705,61.1796,61.3266,705400.0],["2025-04-24",61.4932,64.0411,61.0228,63.6883,558200.0],["2025-04-25",63.1983,63.7667,62.9239,63.6491,376200.0],["2025-04-28",63.9529,64.8839,63.2865,63.9823,603000.0],["2025-04-29",63.9823,64.5605,63.5315,63.9627,811000.0],["2025-04-30",63.3845,64.5115,60.866,62.9631,1109200.0],["2025-05-01",63.4825,64.4625,62.7279,63.0611,900300.0],["2025-05-02",64.8447,65.6482,64.2077,65.217,577000.0],["2025-05-05",64.4723,66.3342,64.2273,65.0309,873200.0],["2025-05-06",64.4429,65.6972,64.1783,64.9426,752000.0],["2025-05-07",65.5012,66.1382,64.5311,64.7859,561000.0],["2025-05-08",66.491,67.8826,65.9128,67.0594,621900.0],["2025-05-09",67.569,67.6964,66.7948,67.2456,504600.0],["2025-05-12",71.5477,72.5178,70.1169,71.3517,703900.0],["2025-05-13",71.7652,72.5038,71.6175,72.1788,528500.0],["2025-05-14",71.8342,72.3954,70.9381,71.4895,875700.0],["2025-05-15",71.1252,71.6175,70.9775,71.3812,497900.0],["2025-05-16",71.6175,72.8189,71.3123,72.553,616400.0],["2025-05-19",71.1153,72.3068,71.1153,72.0016,492000.0],["2025-05-20",71.6865,72.1887,71.0267,71.3812,774200.0],["2025-05-21",70.3473,71.0759,68.4468,68.4665,627800.0],["2025-05-22",68.0135,68.6634,67.3242,68.2498,665200.0],["2025-05-23",66.6251,67.659,66.4577,67.4128,375900.0],["2025-05-27",68.7816,69.8845,67.8067,69.7367,480200.0],["2025-05-28",69.7466,70.1405,68.3975,68.5256,374500.0],["2025-05-29",69.333,69.333,68.1021,68.6339,365900.0],["2025-05-30",67.9151,68.5551,67.147,67.4424,567300.0],["2025-06-02",67.5015,67.9741,66.113,67.9249,757100.0],["2025-06-03",67.8757,69.8943,67.5409,69.4906,710600.0],["2025-06-04",69.7269,70.2192,69.4709,69.5103,401200.0],["2025-06-05",69.7072,70.1996,69.0868,69.6678,381800.0],["2025-06-06",71.1055,71.1941,70.2488,70.6919,331100.0],["2025-06-09",71.1646,72.1985,70.7411,71.5191,343800.0],["2025-06-10",71.8932,72.4841,71.007,72.0311,327600.0],["2025-06-11",72.3561,72.5727,70.9775,71.135,838000.0],["2025-06-12",70.1996,71.46,70.1996,70.9578,321600.0],["2025-06-13",69.4709,70.6525,69.333,69.5989,351400.0],["2025-06-16",70.6624,71.0267,69.8352,70.5344,401300.0],["2025-06-17",69.914,70.6821,69.0475,69.3626,469400.0],["2025-06-18",69.5792,70.6328,69.3429,69.5201,335200.0],["2025-06-20",69.9238,70.1011,68.9982,69.4807,617000.0],["2025-06-23",69.1065,70.2586,68.2006,70.0912,544100.0],["2025-06-24",70.7313,72.7992,70.6919,72.4939,731800.0],["2025-06-25",72.9272,72.9272,71.844,71.9326,581000.0],["2025-06-26",72.425,73.9021,72.425,72.8977,978400.0],["2025-06-27",73.4195,73.5869,71.2433,72.0902,1549300.0],["2025-06-30",71.9523,72.1985,71.0563,71.4403,578000.0],["2025-07-01",71.3517,75.9995,71.3517,74.2861,791800.0],["2025-07-02",74.6504,75.7828,73.8233,75.5465,633500.0],["2025-07-03",75.9699,76.5411,75.1132,75.4973,371000.0],["2025-07-07",74.6996,75.6056,74.0596,74.3648,623200.0],["2025-07-08",74.7292,76.6297,74.483,75.7631,678100.0],["2025-07-09",76.3835,77.2599,75.5465,76.4918,510100.0],["2025-07-10",76.8168,78.8453,76.2752,77.3682,705500.0],["2025-07-11",76.5804,77.2304,76.0586,76.8759,317100.0],["2025-07-14",76.4426,76.6198,75.4874,76.1176,515000.0],["2025-07-15",76.6986,77.0039,75.1329,75.1625,404200.0],["2025-07-16",75.2412,75.7237,74.0596,75.5071,290200.0],["2025-07-17",75.5268,78.1461,75.5268,77.9196,626700.0],["2025-07-18",78.3332,78.6779,77.1417,77.9492,635000.0],["2025-07-21",78.6582,78.8846,77.2993,77.4273,617600.0],["2025-07-22",77.2993,79.1604,77.0039,78.796,554700.0],["2025-07-23",79.5838,79.9383,79.1899,79.7512,573100.0],["2025-07-24",79.4755,79.7315,78.6877,79.5247,392200.0],["2025-07-25",79.7118,80.4996,78.6582,80.4109,373200.0],["2025-07-28",80.4208,80.795,79.9777,80.4405,384600.0],["2025-07-29",80.7753,81.1101,78.993,79.7413,762900.0],["2025-07-30",75.8321,76.3146,70.6328,73.6263,3291400.0],["2025-07-31",73.0749,75.645,72.6613,74.9261,1561800.0],["2025-08-01",73.3605,74.0104,71.3024,72.3758,1003100.0],["2025-08-04",72.8878,73.3014,72.0705,72.809,587100.0],["2025-08-05",73.4392,73.8036,72.041,73.5082,606900.0],["2025-08-06",73.6854,73.7248,71.9031,72.4447,551000.0],["2025-08-07",73.3703,73.6854,72.041,72.7795,446100.0],["2025-08-08",72.9863,73.6854,72.2871,73.2521,321400.0],["2025-08-11",73.6066,73.6066,72.425,73.0158,432000.0],["2025-08-12",73.7051,75.8222,73.4294,75.7336,364500.0],["2025-08-13",76.2949,79.1801,75.6942,79.1604,643000.0],["2025-08-14",77.4864,77.6833,74.9261,75.901,964200.0],["2025-08-15",76.0782,76.3343,74.6307,74.8375,867200.0],["2025-08-18",74.7391,75.7533,74.552,75.517,475100.0],["2025-08-19",75.8335,76.9513,75.1905,76.0511,363700.0],["2025-08-20",75.7346,75.7939,74.9432,75.0421,527400.0],["2025-08-21",74.8443,74.9729,74.1815,74.508,501200.0],["2025-08-22",75.1312,78.9298,74.8245,78.1384,811300.0],["2025-08-25",77.9504,78.722,77.9504,78.3956,1129600.0],["2025-08-26",78.2967,78.9199,77.9405,78.1087,586900.0],["2025-08-27",77.3371,78.722,77.3371,78.1582,805400.0],["2025-08-28",78.5835,78.5835,77.0404,77.3668,509700.0],["2025-08-29",77.2382,77.436,76.0907,76.3974,620900.0],["2025-09-02",75.4675,75.9225,74.7652,75.6653,590800.0],["2025-09-03",75.4873,76.0314,73.9738,74.3101,548000.0],["2025-09-04",74.6069,76.5853,73.8946,76.5853,747300.0],["2025-09-05",76.9711,78.2175,76.3677,76.9414,627000.0],["2025-09-08",76.9414,76.9414,75.5071,76.3182,409800.0],["2025-09-09",75.972,76.1797,74.686,75.3191,834100.0],["2025-09-10",75.151,76.0808,74.9531,75.5763,964600.0],["2025-09-11",75.8929,78.3857,75.8236,78.3066,958700.0],["2025-09-12",78.0889,78.4253,76.4666,76.6743,512600.0],["2025-09-15",76.4172,77.4558,75.9621,76.5457,953900.0],["2025-09-16",76.7436,77.2679,75.9522,77.07,797100.0],["2025-09-17",77.2283,78.9199,75.7049,76.2787,1208500.0],["2025-09-18",76.9513,78.6231,76.6842,78.2373,521000.0],["2025-09-19",78.4549,78.4549,76.5655,76.6645,768500.0],["2025-09-22",76.3083,76.5754,75.4081,76.0116,592500.0],["2025-09-23",76.8524,77.6537,75.883,75.9225,1006400.0],["2025-09-24",75.883,76.4666,74.7157,74.8542,938900.0],["2025-09-25",73.6276,74.3794,73.311,73.4,626300.0],["2025-09-26",73.8155,74.9135,73.6275,74.7355,469200.0],["2025-09-29",75.4279,75.4279,74.0727,74.4189,328400.0],["2025-09-30",74.5178,74.7355,73.311,74.3695,448800.0],["2025-10-01",73.7957,74.6267,73.7759,74.3002,427400.0],["2025-10-02",74.4288,75.5071,74.1815,75.1707,582000.0],["2025-10-03",75.4378,76.3083,75.2004,75.7148,416600.0],["2025-10-06",75.972,76.5161,75.2697,75.9324,253700.0],["2025-10-07",76.2589,76.2589,74.3695,75.0125,422000.0],["2025-10-08",75.2795,75.9324,74.7157,75.0421,501800.0],["2025-10-09",75.2993,75.2993,73.1626,73.5187,412500.0],["2025-10-10",73.8749,74.0727,69.8092,70.0268,637300.0],["2025-10-13",71.2732,72.0052,70.7984,71.7678,491200.0],["2025-10-14",70.6203,74.0529,70.6203,73.4792,337600.0],["2025-10-15",74.2409,74.8245,73.1428,73.8946,375000.0],["2025-10-16",74.3002,74.3002,72.8263,73.2418,432300.0],["2025-10-17",72.8856,73.4198,71.9261,72.3811,438100.0],["2025-10-20",73.0736,74.6069,73.0736,74.2903,431000.0],["2025-10-21",73.6869,76.8029,73.6869,76.4666,529200.0],["2025-10-22",75.5071,76.5556,74.963,75.0322,459700.0],["2025-10-23",75.606,77.1591,75.5862,76.8722,447500.0],["2025-10-24",77.5844,77.8021,76.9612,77.2778,390300.0],["2025-10-27",77.9109,78.2571,76.3875,76.4666,609800.0],["2025-10-28",76.5556,76.9315,75.9423,76.3875,1027000.0],["2025-10-29",82.1052,83.5197,77.347,78.3956,1411100.0],["2025-10-30",78.3659,79.2958,77.5152,77.8317,729600.0],["2025-10-31",78.0494,78.445,76.793,77.6636,789600.0],["2025-11-03",77.4163,77.6833,76.0017,77.1096,664800.0],["2025-11-04",76.0017,76.3776,74.6563,75.4675,686800.0],["2025-11-05",75.8236,77.9208,75.6258,77.6141,614000.0],["2025-11-06",77.1294,78.9792,76.4171,77.1096,687500.0],["2025-11-07",76.3875,78.3461,76.061,78.1384,605400.0],["2025-11-10",78.8506,78.8506,77.5449,78.0494,501500.0],["2025-11-11",78.2274,78.8308,77.3272,77.3569,372300.0],["2025-11-12",77.6537,78.9792,77.624,77.812,844200.0],["2025-11-13",77.7427,78.3956,76.6842,77.0107,675700.0],["2025-11-14",76.1797,77.1591,75.4081,75.5862,796600.0],["2025-11-17",75.0817,75.8335,73.5583,73.6177,526400.0],["2025-11-18",73.1527,74.3991,72.8263,73.5286,936700.0],["2025-11-19",73.5979,74.5178,73.2615,74.0133,501400.0],["2025-11-20",74.9927,75.7741,73.2022,73.7463,534800.0],["2025-11-21",74.3002,77.7328,73.954,76.6447,783700.0],["2025-11-24",76.6348,79.2265,76.1698,79.0386,800300.0],["2025-11-25",79.4857,81.3039,79.0783,80.6978,749800.0],["2025-11-26",80.36,81.5722,79.8732,80.8369,298700.0],["2025-11-28",80.3004,81.2244,80.3004,80.8667,246900.0],["2025-12-01",80.211,81.4828,79.2373,79.436,947100.0],["2025-12-02",79.7043,79.9825,79.0584,79.3068,539200.0],["2025-12-03",79.6447,82.3174,79.4062,81.9895,784300.0],["2025-12-04",81.4828,82.7545,81.2145,82.2279,510200.0],["2025-12-05",81.8901,83.3308,81.6914,82.675,760900.0],["2025-12-08",82.3472,83.2414,81.9895,82.9036,845200.0],["2025-12-09",82.4465,83.8375,82.0888,82.6254,825700.0],["2025-12-10",83.0625,87.166,83.0625,86.9673,1189600.0],["2025-12-11",87.2753,88.6365,86.6295,88.1397,735000.0],["2025-12-12",88.3483,88.3483,85.7154,86.8182,795400.0],["2025-12-15",87.2157,87.2256,85.8048,86.4506,720400.0],["2025-12-16",86.4208,87.0468,84.384,85.2186,685100.0],["2025-12-17",84.9901,86.242,83.2215,83.5991,692600.0],["2025-12-18",84.543,85.4372,84.2151,84.374,735200.0],["2025-12-19",84.6721,84.8112,83.9766,84.7119,774500.0],["2025-12-22",85.2285,86.6493,85.0596,85.7849,555600.0],["2025-12-23",85.7154,86.0631,85.3577,85.5365,500800.0],["2025-12-24",85.3577,86.4009,85.0994,85.467,214400.0],["2025-12-26",85.616,85.9936,85.0,85.9638,284500.0],["2025-12-29",85.467,86.0333,85.2981,85.775,532800.0],["2025-12-30",85.8743,86.1128,85.1789,85.2583,349900.0],["2025-12-31",85.2583,85.3974,83.5395,83.5891,483600.0],["2026-01-02",84.374,85.7949,83.6587,85.7352,638100.0],["2026-01-05",85.4272,88.0403,84.9205,87.7721,843300.0],["2026-01-06",87.4144,90.415,87.0766,90.3653,649000.0],["2026-01-07",89.9679,90.1765,87.3846,87.4839,856600.0],["2026-01-08",87.0269,90.4547,86.6096,90.0175,681700.0],["2026-01-09",90.3951,91.3887,89.7195,90.5839,536500.0],["2026-01-12",90.0573,90.7627,89.5506,90.2461,581800.0],["2026-01-13",90.9714,92.0544,90.6236,91.0906,1041300.0],["2026-01-14",91.4085,91.806,90.564,91.3191,675000.0],["2026-01-15",92.104,93.7931,91.6569,93.1274,675500.0],["2026-01-16",92.7598,93.495,92.114,92.9486,449200.0],["2026-01-20",91.2694,91.6669,89.7592,90.0672,441300.0],["2026-01-21",91.2595,94.0713,90.3852,93.2864,910300.0],["2026-01-22",94.0216,94.578,93.3361,93.9918,753100.0],["2026-01-23",94.1409,94.2998,91.9947,93.3361,820600.0],["2026-01-26",93.7931,94.0514,92.4021,93.4155,781400.0],["2026-01-27",93.3957,94.3694,92.9585,93.2864,571000.0],["2026-01-28",93.1075,94.0514,91.955,92.7995,824000.0],["2026-01-29",93.6043,94.27,91.5576,93.5447,671800.0],["2026-01-30",92.5313,93.2864,91.3191,92.5909,999600.0],["2026-02-02",92.3028,94.6973,92.0047,94.3793,745500.0],["2026-02-03",94.5979,96.6943,93.813,95.5219,942100.0],["2026-02-04",94.5085,100.7779,94.3892,98.3536,2550600.0],["2026-02-05",98.6517,101.6821,97.8667,101.4933,1979500.0],["2026-02-06",102.5862,106.3022,101.0164,105.3583,1410600.0],["2026-02-09",106.6797,108.7265,104.6826,108.2297,951700.0],["2026-02-10",108.1701,109.879,107.1666,108.7066,1046700.0],["2026-02-11",109.4816,110.6739,107.5739,108.1204,887800.0],["2026-02-12",109.0047,109.9386,106.1432,106.6599,1015800.0],["2026-02-13",106.5506,107.8819,105.0403,107.1467,748900.0],["2026-02-17",106.6598,107.2858,104.5038,104.8615,717800.0],["2026-02-18",105.4576,108.0012,105.1894,106.5406,1000000.0],["2026-02-19",105.8054,106.7095,104.6926,106.4214,550300.0],["2026-02-20",105.8849,108.2794,105.0205,107.4647,564800.0],["2026-02-23",107.3057,108.0012,105.6067,107.1368,679600.0],["2026-02-24",107.1069,110.1571,107.1069,109.1702,666300.0],["2026-02-25",109.868,109.868,105.6814,107.3461,679900.0],["2026-02-26",107.9143,109.858,106.1798,109.5291,591600.0],["2026-02-27",108.3329,108.3329,106.3094,108.0339,939200.0],["2026-03-02",106.1898,110.6256,104.1962,109.6387,1272500.0],["2026-03-03",105.9306,107.1766,104.1862,106.2396,981300.0],["2026-03-04",107.2564,107.6252,105.2129,105.2528,553800.0],["2026-03-05",104.0766,105.5817,101.8038,102.7209,805600.0],["2026-03-06",100.2787,100.5379,97.2185,99.3617,1474400.0],["2026-03-09",97.4777,100.7971,95.9626,100.2588,1130300.0],["2026-03-10",100.2787,104.246,99.6208,101.8537,781700.0],["2026-03-11",101.3254,103.2592,100.1791,103.0,857300.0],["2026-03-12",101.3752,101.9633,98.9929,99.3816,517500.0],["2026-03-13",100.2688,101.136,96.6005,97.2285,782900.0],["2026-03-16",98.4147,99.1324,97.996,98.4247,721600.0],["2026-03-17",99.2321,100.2887,96.7002,98.2751,642800.0],["2026-03-18",98.1854,99.7205,97.7169,97.9163,493700.0],["2026-03-19",96.5407,97.6173,95.4442,97.1288,612000.0],["2026-03-20",96.9295,97.6571,93.8792,94.9458,1015300.0],["2026-03-23",98.1954,100.8469,97.3681,98.6739,699200.0],["2026-03-24",97.4877,101.9633,97.4179,100.7074,651400.0],["2026-03-25",102.0132,102.9302,100.3984,101.5746,487800.0],["2026-03-26",98.5044,100.7672,98.1057,98.7437,606700.0],["2026-03-27",98.1157,98.4047,96.76,97.2484,759400.0],["2026-03-30",98.5642,98.5642,94.9757,95.6336,695400.0],["2026-03-31",97.4279,100.6675,96.8896,100.2488,776400.0],["2026-04-01",100.9566,102.7907,100.7771,101.7341,888700.0],["2026-04-02",98.5842,100.9964,97.0291,98.6041,508100.0],["2026-04-06",98.2452,98.7137,97.1089,98.624,566700.0],["2026-04-07",98.0957,99.5511,97.707,98.8533,433100.0],["2026-04-08",102.8904,106.5586,102.8904,105.5419,762900.0],["2026-04-09",105.183,107.0869,105.183,106.5786,560900.0],["2026-04-10",107.376,107.376,106.0203,106.4091,498000.0],["2026-04-13",105.9705,106.6483,104.8142,106.5586,696100.0],["2026-04-14",107.0271,107.4956,105.6416,106.4689,639900.0],["2026-04-15",105.7612,106.2197,102.073,103.3987,755400.0],["2026-04-16",103.2691,104.5251,102.1029,103.5881,557900.0],["2026-04-17",104.9039,109.2799,104.9039,107.3162,844600.0],["2026-04-20",107.0371,108.5821,107.0371,108.1037,828700.0],["2026-04-21",108.2233,110.6555,107.9242,108.4027,630800.0],["2026-04-22",109.0606,109.0805,105.7612,106.449,701400.0],["2026-04-23",107.0969,109.6088,106.439,108.3529,529500.0],["2026-04-24",108.3828,108.941,106.3493,106.8577,472200.0],["2026-04-27",107.366,109.0108,106.8975,108.3529,514500.0],["2026-04-28",108.1635,108.6021,105.8808,106.5387,653000.0],["2026-04-29",107.6451,108.1834,105.2528,106.1898,1042000.0],["2026-04-30",107.1168,111.2835,106.9474,110.5359,1165200.0],["2026-05-01",110.6455,110.6455,108.3927,108.6519,1151900.0],["2026-05-04",107.994,108.7715,105.1531,106.7779,1309400.0],["2026-05-05",107.7049,110.3863,107.6551,109.2799,888900.0],["2026-05-06",118.311,123.2751,112.6391,119.3177,2211600.0],["2026-05-07",119.3875,120.2647,115.6395,115.9685,1121700.0],["2026-05-08",116.8756,118.0219,114.8221,117.5933,831500.0],["2026-05-11",118.1614,118.8094,115.5797,117.0151,1010200.0],["2026-05-12",116.437,116.7958,113.6459,116.746,712800.0],["2026-05-13",116.7659,117.8923,114.6128,115.3704,1265100.0],["2026-05-14",117.1048,117.7627,115.2707,116.3672,764300.0],["2026-05-15",116.1878,116.1878,113.0877,114.1244,1289500.0],["2026-05-18",114.5131,115.2607,111.423,112.37,984100.0],["2026-05-19",111.0,111.0,107.15,109.36,1294800.0],["2026-05-20",110.38,118.35,110.26,117.2,1940300.0],["2026-05-21",117.08,120.21,114.95,118.93,1318200.0],["2026-05-22",120.32,121.0,118.72,119.95,1011400.0],["2026-05-26",123.0,127.81,122.22,127.42,1903800.0],["2026-05-27",127.0,128.31,126.41,127.16,991300.0],["2026-05-28",126.16,126.82,123.73,126.78,746700.0],["2026-05-29",126.63,128.61,126.07,127.98,1000400.0],["2026-06-01",126.17,128.03,123.87,126.54,1156700.0],["2026-06-02",127.92,132.39,127.92,131.9,1133700.0],["2026-06-03",131.59,133.14,130.29,131.82,863000.0],["2026-06-04",131.82,134.0,130.6,133.66,739200.0],["2026-06-05",133.8,134.12,129.77,131.83,1107000.0],["2026-06-08",133.24,136.59,132.05,134.67,1452300.0],["2026-06-09",136.69,139.43,132.58,137.09,1579200.0],["2026-06-10",136.55,139.77,132.24,132.39,1135500.0],["2026-06-11",133.97,137.51,132.29,137.4,1221900.0],["2026-06-12",138.73,139.21,135.87,137.06,930500.0],["2026-06-15",140.52,142.92,138.78,139.12,1228300.0],["2026-06-16",140.0,142.12,139.96,140.28,940100.0],["2026-06-17",140.69,143.56,138.4,139.4,848200.0],["2026-06-18",141.61,142.8,140.25,142.36,1650800.0],["2026-06-22",141.78,144.25,140.57,141.97,1020300.0],["2026-06-23",138.5,140.17,134.0,137.64,1164700.0],["2026-06-24",137.74,140.14,137.21,137.99,926900.0],["2026-06-25",141.0,145.61,141.0,144.01,785400.0],["2026-06-26",142.31,142.47,139.24,141.22,1359900.0],["2026-06-29",140.17,143.5,139.54,143.5,791300.0],["2026-06-30",144.95,146.37,143.51,145.32,836500.0],["2026-07-01",145.46,145.6,140.95,141.75,1286400.0],["2026-07-02",142.7,143.36,136.61,139.16,1074600.0],["2026-07-06",141.76,142.48,139.11,142.36,959272.951297],["2026-07-07",143.27,143.27,136.37,138.06,955711.348399],["2026-07-08",136.88,137.545,134.735,137.23,913881.557119],["2026-07-09",140.03,140.19,137.74,137.93,599189.247643],["2026-07-10",137.84,140.2699,137.03,137.31,748889.975247],["2026-07-13",137.04,141.79,136.995,138.34,838709.367444],["2026-07-14",141.09,142.51,137.62,139.6,599399.693226],["2026-07-15",140.61,140.61,136.93,139.47,475419.525827],["2026-07-16",137.68,141.28,135.95,137.69,918551.656645],["2026-07-17",135.01,139.46,132.52,137.78,809313.373897],["2026-07-20",139.14,139.48,133.36,134.38,625369.325185],["2026-07-21",137.5,139.76,134.65,139.11,605496.540691],["2026-07-22",138.62,142.03,137.71,141.64,803455.514405],["2026-07-23",140.41,143.18,139.995,140.89,756925.640344],["2026-07-24",141.65,142.88,140.36,141.3,643152.238514],["2026-07-27",141.87,143.1697,138.045,141.1,481519.746979],["2026-07-28",139.91,141.635,138.6,139.92,1006006.279601],["2026-07-29",138.5,138.93,131.22,132.22,1299888.425601],["2026-07-30",135.21,137.7599,134.09,136.11,736594.32298],["2026-07-31",138.18,139.49,135.74,137.55,681103.382632],["2026-08-03",136.89,142.17,136.89,141.75,1133857.538232],["2026-08-04",131.33,133.6,126.3228,132.03,2414240.106387],["2026-08-05",132.01,133.42,128.0001,131.32,1917334.536455],["2026-08-06",130.8,133.18,128.495,128.65,971573.557105],["2026-08-07",129.36,130.5,128.9,130.33,778648.9754],["2026-08-10",130.26,130.26,126.34,126.545,417461.750842],["2026-08-11",127.07,130.125,127.0119,128.54,855866.860111],["2026-08-12",130.65,130.67,127.56,130.25,809962.287232],["2026-08-13",130.76,131.79,129.15,131.3,1242414.082059],["2026-08-14",130.79,133.75,130.44,133.5,993201.58406],["2026-08-17",133.5,134.96,132.3455,133.93,628819.667697],["2026-08-18",132.07,132.935,128.58,129.17,894370.422295],["2026-08-19",130.24,130.24,124.29,125.67,1207242.643882],["2026-08-20",124.8,125.7,123.6,124.52,891788.228169],["2026-08-21",125.91,126.98,124.14,125.1,612854.557686],["2026-08-24",125.34,125.585,121.94,122.72,706353.479782],["2026-08-25",125.15,125.38,121.75,122.33,612208.27031],["2026-08-26",123.36,126.71,123.36,126.15,950164.333243],["2026-08-27",125.75,126.235,123.92,124.54,706379.89913],["2026-08-28",125,125.275,120.81,120.82,639070.981119],["2026-08-31",120.85,121.565,119.07,120.45,1107738.955401],["2026-09-01",120.94,120.98,118.58,119.09,1149152.396109],["2026-09-02",119.67,120.7715,118.27,120.23,839282.639863],["2026-09-03",120.79,121.3505,118.16,121.09,624454.932854],["2026-09-04",121.06,123.93,120.5,123.16,668959.117131],["2026-09-08",123.88,124.6,122.965,123.86,611080.165142],["2026-09-09",122.93,125,119,119.05,1049204.070266],["2026-09-10",117.71,118.545,116.22,118.16,846313.378142],["2026-09-11",120.01,120.635,117.59,119.4,1414611.570482],["2026-09-14",116.2,118.07,115.45,116.5,808592.044539]]}