{"t":"TR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1782,0.1813,0.1782,0.1782,12563.0],["1980-03-18",0.1752,0.1752,0.1722,0.1752,40201.0],["1980-03-19",0.1782,0.1782,0.1782,0.1782,37688.0],["1980-03-20",0.1782,0.1813,0.1752,0.1752,12563.0],["1980-03-21",0.1782,0.1813,0.1782,0.1813,35175.0],["1980-03-24",0.1813,0.1813,0.1782,0.1813,5025.0],["1980-03-25",0.1782,0.1782,0.1752,0.1752,50251.0],["1980-03-26",0.1752,0.1752,0.1692,0.1692,35175.0],["1980-03-27",0.1692,0.1722,0.1692,0.1692,32663.0],["1980-03-28",0.1722,0.1722,0.1722,0.1722,30150.0],["1980-03-31",0.1722,0.1752,0.1722,0.1722,22613.0],["1980-04-01",0.1722,0.1752,0.1692,0.1692,70351.0],["1980-04-02",0.1722,0.1722,0.1722,0.1722,15075.0],["1980-04-03",0.1722,0.1752,0.1722,0.1722,20100.0],["1980-04-07",0.1692,0.1692,0.1631,0.1631,50251.0],["1980-04-08",0.1631,0.1661,0.1631,0.1631,42713.0],["1980-04-09",0.1631,0.1661,0.1631,0.1661,62813.0],["1980-04-10",0.1692,0.1722,0.1692,0.1722,20100.0],["1980-04-11",0.1722,0.1722,0.1722,0.1722,0.0],["1980-04-14",0.1722,0.1722,0.1692,0.1692,37688.0],["1980-04-15",0.1752,0.1752,0.1752,0.1752,27638.0],["1980-04-16",0.1782,0.1813,0.1782,0.1782,37688.0],["1980-04-17",0.1752,0.1752,0.1752,0.1752,12563.0],["1980-04-18",0.1752,0.1782,0.1752,0.1752,32663.0],["1980-04-21",0.1752,0.1782,0.1752,0.1752,10050.0],["1980-04-22",0.1752,0.1752,0.1752,0.1752,0.0],["1980-04-23",0.1752,0.1752,0.1752,0.1752,0.0],["1980-04-24",0.1752,0.1752,0.1752,0.1752,25125.0],["1980-04-25",0.1752,0.1752,0.1752,0.1752,0.0],["1980-04-28",0.1752,0.1782,0.1692,0.1722,110551.0],["1980-04-29",0.1722,0.1722,0.1722,0.1722,2513.0],["1980-04-30",0.1752,0.1752,0.1752,0.1752,2513.0],["1980-05-01",0.1752,0.1752,0.1752,0.1752,0.0],["1980-05-02",0.1752,0.1782,0.1752,0.1752,10050.0],["1980-05-05",0.1752,0.1782,0.1752,0.1782,7538.0],["1980-05-06",0.1782,0.1782,0.1782,0.1782,2513.0],["1980-05-07",0.1782,0.1782,0.1752,0.1782,17588.0],["1980-05-08",0.1752,0.1752,0.1752,0.1752,12563.0],["1980-05-09",0.1752,0.1782,0.1752,0.1782,17588.0],["1980-05-12",0.1752,0.1752,0.1692,0.1692,25125.0],["1980-05-13",0.1692,0.1692,0.1692,0.1692,0.0],["1980-05-14",0.1692,0.1692,0.1692,0.1692,12563.0],["1980-05-15",0.1692,0.1692,0.1692,0.1692,10050.0],["1980-05-16",0.1661,0.1661,0.1631,0.1661,32663.0],["1980-05-19",0.1661,0.1692,0.1631,0.1661,65326.0],["1980-05-20",0.1661,0.1692,0.1661,0.1692,35175.0],["1980-05-21",0.1692,0.1692,0.1692,0.1692,0.0],["1980-05-22",0.1692,0.1752,0.1692,0.1752,67838.0],["1980-05-23",0.1722,0.1722,0.1722,0.1722,10050.0],["1980-05-27",0.1722,0.1752,0.1722,0.1752,42713.0],["1980-05-28",0.1752,0.1752,0.1752,0.1752,5025.0],["1980-05-29",0.1752,0.1752,0.1752,0.1752,0.0],["1980-05-30",0.1692,0.1692,0.1661,0.1661,70351.0],["1980-06-02",0.1661,0.1692,0.1661,0.1692,17588.0],["1980-06-03",0.1692,0.1692,0.1692,0.1692,7538.0],["1980-06-04",0.1692,0.1722,0.1692,0.1722,10050.0],["1980-06-05",0.1692,0.1692,0.1661,0.1661,20100.0],["1980-06-06",0.1692,0.1722,0.1692,0.1722,12563.0],["1980-06-09",0.1722,0.1722,0.1722,0.1722,2513.0],["1980-06-10",0.1722,0.1722,0.1692,0.1722,5025.0],["1980-06-11",0.1722,0.1722,0.1722,0.1722,2513.0],["1980-06-12",0.1722,0.1722,0.1692,0.1692,22613.0],["1980-06-13",0.1692,0.1722,0.1692,0.1692,10050.0],["1980-06-16",0.1692,0.1692,0.1661,0.1692,20100.0],["1980-06-17",0.1692,0.1692,0.1661,0.1661,37688.0],["1980-06-18",0.1661,0.1692,0.1661,0.1692,5025.0],["1980-06-19",0.1692,0.1692,0.1661,0.1692,7538.0],["1980-06-20",0.1661,0.1661,0.1661,0.1661,2513.0],["1980-06-23",0.1661,0.1661,0.1661,0.1661,10050.0],["1980-06-24",0.1661,0.1692,0.1661,0.1661,25125.0],["1980-06-25",0.1661,0.1782,0.1631,0.1722,118089.0],["1980-06-26",0.1722,0.1752,0.1722,0.1752,30150.0],["1980-06-27",0.1752,0.1752,0.1752,0.1752,2513.0],["1980-06-30",0.1722,0.1722,0.1692,0.1692,22613.0],["1980-07-01",0.1692,0.1692,0.1692,0.1692,10050.0],["1980-07-02",0.1692,0.1692,0.1692,0.1692,0.0],["1980-07-03",0.1692,0.1722,0.1692,0.1722,10050.0],["1980-07-07",0.1722,0.1722,0.1722,0.1722,5025.0],["1980-07-08",0.1722,0.1722,0.1692,0.1722,10050.0],["1980-07-09",0.1722,0.1782,0.1722,0.1752,40201.0],["1980-07-10",0.1752,0.1782,0.1661,0.1661,155777.0],["1980-07-11",0.1722,0.1752,0.1722,0.1722,80401.0],["1980-07-14",0.1752,0.1752,0.1752,0.1752,5025.0],["1980-07-15",0.1752,0.1782,0.1752,0.1752,10050.0],["1980-07-16",0.1752,0.1782,0.1692,0.1692,7538.0],["1980-07-17",0.1752,0.1813,0.1752,0.1813,25125.0],["1980-07-18",0.1782,0.1782,0.1782,0.1782,30150.0],["1980-07-21",0.1813,0.1813,0.1813,0.1813,5025.0],["1980-07-22",0.1813,0.1813,0.1782,0.1813,32663.0],["1980-07-23",0.1873,0.1903,0.1873,0.1903,35175.0],["1980-07-24",0.1903,0.1903,0.1873,0.1903,97989.0],["1980-07-25",0.1903,0.1903,0.1873,0.1873,20100.0],["1980-07-28",0.1873,0.1903,0.1873,0.1873,47738.0],["1980-07-29",0.1873,0.1873,0.1873,0.1873,5025.0],["1980-07-30",0.1873,0.1903,0.1873,0.1903,32663.0],["1980-07-31",0.1903,0.1903,0.1873,0.1903,55276.0],["1980-08-01",0.1873,0.1873,0.1843,0.1873,15075.0],["1980-08-04",0.1843,0.1843,0.1813,0.1813,5025.0],["1980-08-05",0.1813,0.1843,0.1813,0.1843,15075.0],["1980-08-06",0.1843,0.1843,0.1813,0.1843,7538.0],["1980-08-07",0.1843,0.1843,0.1843,0.1843,12563.0],["1980-08-08",0.1843,0.1903,0.1843,0.1873,158290.0],["1980-08-11",0.1873,0.1964,0.1873,0.1964,165827.0],["1980-08-12",0.1964,0.1994,0.1964,0.1964,105526.0],["1980-08-13",0.1964,0.1994,0.1964,0.1964,32663.0],["1980-08-14",0.1994,0.1994,0.1994,0.1994,20100.0],["1980-08-15",0.1994,0.2024,0.1994,0.2024,42713.0],["1980-08-18",0.1964,0.1964,0.1964,0.1964,5025.0],["1980-08-19",0.1994,0.1994,0.1994,0.1994,22613.0],["1980-08-20",0.1964,0.1964,0.1964,0.1964,20100.0],["1980-08-21",0.1964,0.1994,0.1964,0.1964,52763.0],["1980-08-22",0.1964,0.1964,0.1964,0.1964,2513.0],["1980-08-25",0.1964,0.1964,0.1933,0.1964,20100.0],["1980-08-26",0.1964,0.1964,0.1964,0.1964,17588.0],["1980-08-27",0.1964,0.1964,0.1964,0.1964,7538.0],["1980-08-28",0.1933,0.1933,0.1933,0.1933,32663.0],["1980-08-29",0.1933,0.1933,0.1933,0.1933,0.0],["1980-09-02",0.1933,0.1964,0.1933,0.1964,22613.0],["1980-09-03",0.1964,0.1964,0.1933,0.1933,57788.0],["1980-09-04",0.1964,0.2024,0.1964,0.1964,143214.0],["1980-09-05",0.1964,0.1994,0.1964,0.1994,15075.0],["1980-09-08",0.1994,0.1994,0.1933,0.1933,57788.0],["1980-09-09",0.1964,0.1994,0.1964,0.1964,22613.0],["1980-09-10",0.1964,0.1994,0.1933,0.1994,25125.0],["1980-09-11",0.1994,0.2024,0.1994,0.1994,20100.0],["1980-09-12",0.1994,0.1994,0.1994,0.1994,15075.0],["1980-09-15",0.1994,0.2054,0.1994,0.2054,60301.0],["1980-09-16",0.1994,0.1994,0.1933,0.1964,62813.0],["1980-09-17",0.1933,0.1933,0.1933,0.1933,5025.0],["1980-09-18",0.1933,0.1933,0.1933,0.1933,17588.0],["1980-09-19",0.1933,0.1933,0.1933,0.1933,15075.0],["1980-09-22",0.1933,0.1964,0.1933,0.1964,97989.0],["1980-09-23",0.1964,0.1964,0.1933,0.1964,40201.0],["1980-09-24",0.1964,0.1964,0.1933,0.1933,42713.0],["1980-09-25",0.1964,0.1964,0.1964,0.1964,5025.0],["1980-09-26",0.1964,0.1964,0.1933,0.1933,40201.0],["1980-09-29",0.1933,0.1933,0.1873,0.1873,37688.0],["1980-09-30",0.1903,0.1933,0.1903,0.1903,17588.0],["1980-10-01",0.1903,0.1933,0.1903,0.1933,5025.0],["1980-10-02",0.1903,0.1903,0.1873,0.1903,12563.0],["1980-10-03",0.1903,0.1903,0.1903,0.1903,0.0],["1980-10-06",0.1903,0.1933,0.1903,0.1903,27638.0],["1980-10-07",0.1903,0.1933,0.1903,0.1933,22613.0],["1980-10-08",0.1933,0.1933,0.1873,0.1903,35175.0],["1980-10-09",0.1873,0.1873,0.1873,0.1873,5025.0],["1980-10-10",0.1873,0.1873,0.1843,0.1873,17588.0],["1980-10-13",0.1873,0.1903,0.1843,0.1903,17588.0],["1980-10-14",0.1873,0.1873,0.1873,0.1873,20100.0],["1980-10-15",0.1873,0.1873,0.1843,0.1843,17588.0],["1980-10-16",0.1843,0.1903,0.1843,0.1873,35175.0],["1980-10-17",0.1873,0.1873,0.1873,0.1873,15075.0],["1980-10-20",0.1903,0.1903,0.1903,0.1903,5025.0],["1980-10-21",0.1873,0.1873,0.1843,0.1843,20100.0],["1980-10-22",0.1843,0.1873,0.1843,0.1843,50251.0],["1980-10-23",0.1843,0.1843,0.1843,0.1843,5025.0],["1980-10-24",0.1813,0.1813,0.1813,0.1813,17588.0],["1980-10-27",0.1843,0.1873,0.1843,0.1843,50251.0],["1980-10-28",0.1813,0.1813,0.1813,0.1813,10050.0],["1980-10-29",0.1813,0.1873,0.1813,0.1843,30150.0],["1980-10-30",0.1843,0.1843,0.1843,0.1843,2513.0],["1980-10-31",0.1843,0.1903,0.1813,0.1903,75376.0],["1980-11-03",0.1843,0.1843,0.1813,0.1813,30150.0],["1980-11-05",0.1813,0.1843,0.1782,0.1782,77889.0],["1980-11-06",0.1813,0.1843,0.1813,0.1813,10050.0],["1980-11-07",0.1873,0.1933,0.1873,0.1933,120602.0],["1980-11-10",0.1994,0.2054,0.1994,0.2024,105526.0],["1980-11-11",0.2024,0.2054,0.2024,0.2054,65326.0],["1980-11-12",0.2084,0.2084,0.2084,0.2084,35175.0],["1980-11-13",0.2054,0.2054,0.2024,0.2024,70351.0],["1980-11-14",0.2024,0.2054,0.2024,0.2054,7538.0],["1980-11-17",0.2054,0.2084,0.2024,0.2024,65326.0],["1980-11-18",0.2024,0.2054,0.2024,0.2024,15075.0],["1980-11-19",0.2024,0.2024,0.1994,0.2024,90451.0],["1980-11-20",0.2024,0.2024,0.1964,0.1994,37688.0],["1980-11-21",0.1994,0.2115,0.1994,0.2115,155777.0],["1980-11-24",0.2145,0.2326,0.2145,0.2326,218590.0],["1980-11-25",0.2326,0.2326,0.2205,0.2235,60301.0],["1980-11-26",0.2235,0.2266,0.2205,0.2235,45226.0],["1980-11-28",0.2235,0.2266,0.2235,0.2235,35175.0],["1980-12-01",0.2235,0.2235,0.2175,0.2175,60301.0],["1980-12-02",0.2175,0.2175,0.2115,0.2175,87939.0],["1980-12-03",0.2175,0.2235,0.2175,0.2235,138189.0],["1980-12-04",0.2175,0.2175,0.2145,0.2175,67838.0],["1980-12-05",0.2175,0.2175,0.2115,0.2175,32663.0],["1980-12-08",0.2175,0.2175,0.2145,0.2175,60301.0],["1980-12-09",0.2175,0.2205,0.2115,0.2175,30150.0],["1980-12-10",0.2175,0.2175,0.2115,0.2115,25125.0],["1980-12-11",0.2115,0.2115,0.2054,0.2054,55276.0],["1980-12-12",0.2084,0.2145,0.2084,0.2145,45226.0],["1980-12-15",0.2145,0.2205,0.2145,0.2175,47738.0],["1980-12-16",0.2175,0.2175,0.2115,0.2115,15075.0],["1980-12-17",0.2115,0.2115,0.2084,0.2084,10050.0],["1980-12-18",0.2084,0.2205,0.2084,0.2175,113064.0],["1980-12-19",0.2115,0.2115,0.2115,0.2115,17588.0],["1980-12-22",0.2145,0.2175,0.2145,0.2175,67838.0],["1980-12-23",0.2145,0.2145,0.2115,0.2115,7538.0],["1980-12-24",0.2145,0.2266,0.2145,0.2235,138189.0],["1980-12-26",0.2235,0.2266,0.2175,0.2175,40201.0],["1980-12-29",0.2145,0.2145,0.2115,0.2145,47738.0],["1980-12-30",0.2145,0.2205,0.2145,0.2205,42713.0],["1980-12-31",0.2175,0.2175,0.2145,0.2175,57788.0],["1981-01-02",0.2145,0.2145,0.2115,0.2145,35175.0],["1981-01-05",0.2175,0.2175,0.2175,0.2175,10050.0],["1981-01-06",0.2175,0.2296,0.2175,0.2296,90451.0],["1981-01-07",0.2296,0.2296,0.2175,0.2235,80401.0],["1981-01-08",0.2175,0.2175,0.2175,0.2175,7538.0],["1981-01-09",0.2175,0.2235,0.2175,0.2205,70351.0],["1981-01-12",0.2235,0.2296,0.2235,0.2266,105526.0],["1981-01-13",0.2266,0.2296,0.2235,0.2296,27638.0],["1981-01-14",0.2296,0.2326,0.2296,0.2326,70351.0],["1981-01-15",0.2296,0.2296,0.2235,0.2266,70351.0],["1981-01-16",0.2266,0.2296,0.2235,0.2296,22613.0],["1981-01-19",0.2296,0.2356,0.2296,0.2326,37688.0],["1981-01-20",0.2326,0.2356,0.2326,0.2356,37688.0],["1981-01-21",0.2356,0.2356,0.2326,0.2326,10050.0],["1981-01-22",0.2326,0.2326,0.2235,0.2235,57788.0],["1981-01-23",0.2235,0.2296,0.2235,0.2296,42713.0],["1981-01-26",0.2296,0.2296,0.2296,0.2296,25125.0],["1981-01-27",0.2296,0.2296,0.2235,0.2296,103014.0],["1981-01-28",0.2296,0.2326,0.2296,0.2326,17588.0],["1981-01-29",0.2326,0.2326,0.2296,0.2326,12563.0],["1981-01-30",0.2326,0.2326,0.2326,0.2326,30150.0],["1981-02-02",0.2296,0.2296,0.2266,0.2296,50251.0],["1981-02-03",0.2296,0.2296,0.2266,0.2296,37688.0],["1981-02-04",0.2296,0.2296,0.2266,0.2266,15075.0],["1981-02-05",0.2266,0.2326,0.2235,0.2326,22613.0],["1981-02-06",0.2326,0.2326,0.2326,0.2326,10050.0],["1981-02-09",0.2326,0.2326,0.2296,0.2296,15075.0],["1981-02-10",0.2296,0.2296,0.2266,0.2266,22613.0],["1981-02-11",0.2266,0.2266,0.2235,0.2235,7538.0],["1981-02-12",0.2235,0.2326,0.2235,0.2235,105526.0],["1981-02-13",0.2235,0.2235,0.2235,0.2235,0.0],["1981-02-17",0.2235,0.2235,0.2235,0.2235,45226.0],["1981-02-18",0.2235,0.2266,0.2235,0.2266,22613.0],["1981-02-19",0.2266,0.2266,0.2205,0.2205,85426.0],["1981-02-20",0.2235,0.2266,0.2235,0.2266,25125.0],["1981-02-23",0.2296,0.2296,0.2296,0.2296,7538.0],["1981-02-24",0.2296,0.2296,0.2296,0.2296,20100.0],["1981-02-25",0.2296,0.2296,0.2266,0.2266,20100.0],["1981-02-26",0.2266,0.2356,0.2266,0.2356,103014.0],["1981-02-27",0.2326,0.2326,0.2266,0.2296,30150.0],["1981-03-02",0.2296,0.2326,0.2266,0.2266,30150.0],["1981-03-03",0.2266,0.2326,0.2266,0.2296,62813.0],["1981-03-04",0.2296,0.2326,0.2266,0.2266,47738.0],["1981-03-05",0.2266,0.2296,0.2235,0.2296,17588.0],["1981-03-06",0.2296,0.2326,0.2296,0.2326,133164.0],["1981-03-09",0.2326,0.2326,0.2115,0.2145,143214.0],["1981-03-10",0.2145,0.2266,0.2145,0.2266,115577.0],["1981-03-11",0.2266,0.2356,0.2235,0.2266,218590.0],["1981-03-12",0.2266,0.2296,0.2205,0.2205,100501.0],["1981-03-13",0.2145,0.2145,0.2115,0.2115,163315.0],["1981-03-16",0.2115,0.2145,0.2115,0.2115,30150.0],["1981-03-17",0.2115,0.2175,0.2115,0.2175,35175.0],["1981-03-18",0.2175,0.2205,0.2145,0.2145,27638.0],["1981-03-19",0.2175,0.2235,0.2175,0.2235,62813.0],["1981-03-20",0.2235,0.2235,0.2175,0.2175,27638.0],["1981-03-23",0.2175,0.2175,0.2115,0.2175,95476.0],["1981-03-24",0.2175,0.2235,0.2175,0.2235,72863.0],["1981-03-25",0.2235,0.2266,0.2235,0.2266,25125.0],["1981-03-26",0.2266,0.2266,0.2205,0.2235,45226.0],["1981-03-27",0.2235,0.2296,0.2235,0.2235,35175.0],["1981-03-30",0.2235,0.2235,0.2205,0.2205,55276.0],["1981-03-31",0.2235,0.2266,0.2235,0.2235,17588.0],["1981-04-01",0.2266,0.2296,0.2266,0.2296,17588.0],["1981-04-02",0.2296,0.2296,0.2235,0.2296,153265.0],["1981-04-03",0.2296,0.2296,0.2266,0.2296,40201.0],["1981-04-06",0.2296,0.2477,0.2266,0.2477,110551.0],["1981-04-07",0.2507,0.2719,0.2507,0.2568,233666.0],["1981-04-08",0.2568,0.2598,0.2477,0.2507,82914.0],["1981-04-09",0.2507,0.2507,0.2477,0.2477,22613.0],["1981-04-10",0.2477,0.2477,0.2447,0.2477,45226.0],["1981-04-13",0.2477,0.2477,0.2417,0.2417,17588.0],["1981-04-14",0.2447,0.2477,0.2447,0.2477,17588.0],["1981-04-15",0.2477,0.2538,0.2447,0.2538,32663.0],["1981-04-16",0.2568,0.2598,0.2568,0.2568,37688.0],["1981-04-20",0.2538,0.2538,0.2507,0.2507,50251.0],["1981-04-21",0.2477,0.2477,0.2296,0.2296,165827.0],["1981-04-22",0.2326,0.2356,0.2326,0.2356,27638.0],["1981-04-23",0.2356,0.2386,0.2356,0.2356,32663.0],["1981-04-24",0.2356,0.2417,0.2326,0.2417,20100.0],["1981-04-27",0.2417,0.2417,0.2356,0.2386,52763.0],["1981-04-28",0.2356,0.2356,0.2326,0.2356,52763.0],["1981-04-29",0.2356,0.2386,0.2356,0.2356,20100.0],["1981-04-30",0.2326,0.2326,0.2326,0.2326,7538.0],["1981-05-01",0.2356,0.2356,0.2356,0.2356,7538.0],["1981-05-04",0.2326,0.2326,0.2296,0.2326,80401.0],["1981-05-05",0.2326,0.2356,0.2296,0.2326,60301.0],["1981-05-06",0.2326,0.2356,0.2326,0.2356,105526.0],["1981-05-07",0.2326,0.2326,0.2326,0.2326,7538.0],["1981-05-08",0.2326,0.2417,0.2326,0.2417,15075.0],["1981-05-11",0.2417,0.2417,0.2386,0.2417,15075.0],["1981-05-12",0.2417,0.2417,0.2386,0.2417,85426.0],["1981-05-13",0.2417,0.2477,0.2417,0.2477,27638.0],["1981-05-14",0.2538,0.2628,0.2538,0.2598,92964.0],["1981-05-15",0.2598,0.2598,0.2477,0.2507,123114.0],["1981-05-18",0.2507,0.2538,0.2507,0.2507,32663.0],["1981-05-19",0.2507,0.2538,0.2507,0.2507,12563.0],["1981-05-20",0.2507,0.2628,0.2477,0.2628,120602.0],["1981-05-21",0.2628,0.2628,0.2568,0.2568,52763.0],["1981-05-22",0.2538,0.2538,0.2507,0.2538,20100.0],["1981-05-26",0.2538,0.2598,0.2538,0.2598,40201.0],["1981-05-27",0.2598,0.2598,0.2538,0.2598,47738.0],["1981-05-28",0.2598,0.2598,0.2538,0.2598,55276.0],["1981-05-29",0.2538,0.2538,0.2507,0.2538,15075.0],["1981-06-01",0.2538,0.2598,0.2538,0.2568,55276.0],["1981-06-02",0.2568,0.2568,0.2538,0.2538,22613.0],["1981-06-03",0.2538,0.2568,0.2538,0.2568,12563.0],["1981-06-04",0.2568,0.2628,0.2568,0.2628,97989.0],["1981-06-05",0.2628,0.2658,0.2568,0.2658,128139.0],["1981-06-08",0.2658,0.287,0.2598,0.287,457281.0],["1981-06-09",0.287,0.287,0.2779,0.284,226128.0],["1981-06-10",0.284,0.284,0.2749,0.2749,60301.0],["1981-06-11",0.2749,0.2809,0.2719,0.2719,100501.0],["1981-06-12",0.2779,0.287,0.2779,0.2809,226128.0],["1981-06-15",0.284,0.29,0.284,0.29,324117.0],["1981-06-16",0.29,0.3021,0.29,0.29,273866.0],["1981-06-17",0.296,0.3021,0.296,0.2991,190953.0],["1981-06-18",0.2991,0.2991,0.2809,0.284,120602.0],["1981-06-19",0.287,0.2991,0.287,0.296,268841.0],["1981-06-22",0.296,0.3021,0.29,0.29,206028.0],["1981-06-23",0.29,0.2991,0.29,0.296,92964.0],["1981-06-24",0.296,0.2991,0.296,0.2991,55276.0],["1981-06-25",0.2991,0.3112,0.2991,0.3112,263816.0],["1981-06-26",0.3111,0.3111,0.3051,0.3051,110551.0],["1981-06-29",0.3051,0.3081,0.3021,0.3081,70351.0],["1981-06-30",0.3021,0.3021,0.2991,0.2991,40201.0],["1981-07-01",0.2991,0.3021,0.296,0.3021,40201.0],["1981-07-02",0.3021,0.3051,0.293,0.293,60301.0],["1981-07-06",0.29,0.29,0.284,0.284,67838.0],["1981-07-07",0.284,0.29,0.2749,0.2749,108039.0],["1981-07-08",0.2749,0.2809,0.2719,0.2809,52763.0],["1981-07-09",0.2809,0.2809,0.2749,0.2749,32663.0],["1981-07-10",0.2749,0.287,0.2749,0.287,40201.0],["1981-07-13",0.287,0.29,0.284,0.287,72863.0],["1981-07-14",0.287,0.287,0.2779,0.2779,25125.0],["1981-07-15",0.2809,0.284,0.2809,0.284,10050.0],["1981-07-16",0.284,0.284,0.2809,0.284,52763.0],["1981-07-17",0.284,0.287,0.284,0.284,27638.0],["1981-07-20",0.284,0.287,0.284,0.284,183415.0],["1981-07-21",0.284,0.287,0.2779,0.284,120602.0],["1981-07-22",0.284,0.284,0.2809,0.2809,5025.0],["1981-07-23",0.2809,0.284,0.2779,0.284,25125.0],["1981-07-24",0.287,0.29,0.287,0.29,97989.0],["1981-07-27",0.29,0.29,0.29,0.29,100501.0],["1981-07-28",0.29,0.29,0.2809,0.2809,37688.0],["1981-07-29",0.2809,0.287,0.2809,0.287,15075.0],["1981-07-30",0.284,0.284,0.2809,0.284,30150.0],["1981-07-31",0.284,0.284,0.2779,0.2779,15075.0],["1981-08-03",0.2749,0.2749,0.2689,0.2689,32663.0],["1981-08-04",0.2689,0.2689,0.2658,0.2658,25125.0],["1981-08-05",0.2658,0.287,0.2658,0.287,135677.0],["1981-08-06",0.287,0.293,0.287,0.287,55276.0],["1981-08-07",0.287,0.29,0.287,0.287,42713.0],["1981-08-10",0.287,0.287,0.287,0.287,10050.0],["1981-08-11",0.287,0.287,0.2809,0.284,57788.0],["1981-08-12",0.284,0.287,0.2538,0.2568,213565.0],["1981-08-13",0.2568,0.2598,0.2507,0.2507,95476.0],["1981-08-14",0.2507,0.2538,0.2417,0.2417,113064.0],["1981-08-17",0.2447,0.2538,0.2447,0.2538,85426.0],["1981-08-18",0.2538,0.2568,0.2477,0.2477,30150.0],["1981-08-19",0.2477,0.2658,0.2477,0.2658,60301.0],["1981-08-20",0.2658,0.287,0.2658,0.287,178390.0],["1981-08-21",0.284,0.284,0.2779,0.2779,22613.0],["1981-08-24",0.2719,0.2719,0.2598,0.2689,92964.0],["1981-08-25",0.2658,0.2658,0.2538,0.2598,95476.0],["1981-08-26",0.2598,0.2628,0.2538,0.2568,90451.0],["1981-08-27",0.2658,0.2719,0.2658,0.2719,95476.0],["1981-08-28",0.2658,0.2658,0.2628,0.2658,10050.0],["1981-08-31",0.2628,0.2628,0.2538,0.2538,90451.0],["1981-09-01",0.2538,0.2598,0.2538,0.2598,42713.0],["1981-09-02",0.2598,0.2598,0.2598,0.2598,0.0],["1981-09-03",0.2598,0.2628,0.2507,0.2598,77889.0],["1981-09-04",0.2568,0.2568,0.2538,0.2538,10050.0],["1981-09-08",0.2538,0.2568,0.2417,0.2447,55276.0],["1981-09-09",0.2447,0.2447,0.2386,0.2447,42713.0],["1981-09-10",0.2447,0.2507,0.2417,0.2447,22613.0],["1981-09-11",0.2507,0.2598,0.2507,0.2538,85426.0],["1981-09-14",0.2538,0.2598,0.2538,0.2568,27638.0],["1981-09-15",0.2568,0.2598,0.2538,0.2598,17588.0],["1981-09-16",0.2598,0.2628,0.2507,0.2628,32663.0],["1981-09-17",0.2628,0.2719,0.2598,0.2598,118089.0],["1981-09-18",0.2598,0.2628,0.2598,0.2628,12563.0],["1981-09-21",0.2628,0.2658,0.2598,0.2658,37688.0],["1981-09-22",0.2628,0.2628,0.2598,0.2598,75376.0],["1981-09-23",0.2598,0.2598,0.2417,0.2507,77889.0],["1981-09-24",0.2477,0.2477,0.2417,0.2477,50251.0],["1981-09-25",0.2477,0.2507,0.2417,0.2417,17588.0],["1981-09-28",0.2417,0.2507,0.2356,0.2507,135677.0],["1981-09-29",0.2507,0.2568,0.2447,0.2568,72863.0],["1981-09-30",0.2568,0.2568,0.2507,0.2507,15075.0],["1981-10-01",0.2507,0.2507,0.2417,0.2507,55276.0],["1981-10-02",0.2538,0.2568,0.2538,0.2538,10050.0],["1981-10-05",0.2568,0.2628,0.2568,0.2598,17588.0],["1981-10-06",0.2598,0.2598,0.2507,0.2568,70351.0],["1981-10-07",0.2568,0.2598,0.2538,0.2598,7538.0],["1981-10-08",0.2598,0.2628,0.2568,0.2628,15075.0],["1981-10-09",0.2628,0.2658,0.2598,0.2658,37688.0],["1981-10-12",0.2658,0.2658,0.2598,0.2628,20100.0],["1981-10-13",0.2628,0.2658,0.2598,0.2598,32663.0],["1981-10-14",0.2598,0.2658,0.2568,0.2598,70351.0],["1981-10-15",0.2598,0.2628,0.2568,0.2628,5025.0],["1981-10-16",0.2598,0.2598,0.2477,0.2598,113064.0],["1981-10-19",0.2598,0.2628,0.2598,0.2628,17588.0],["1981-10-20",0.2598,0.2598,0.2598,0.2598,10050.0],["1981-10-21",0.2598,0.2658,0.2598,0.2658,47738.0],["1981-10-22",0.2598,0.2598,0.2598,0.2598,10050.0],["1981-10-23",0.2568,0.2568,0.2538,0.2568,12563.0],["1981-10-26",0.2538,0.2538,0.2477,0.2538,27638.0],["1981-10-27",0.2538,0.2568,0.2477,0.2568,27638.0],["1981-10-28",0.2568,0.2598,0.2538,0.2598,10050.0],["1981-10-29",0.2598,0.2628,0.2568,0.2598,12563.0],["1981-10-30",0.2568,0.2568,0.2538,0.2568,12563.0],["1981-11-02",0.2538,0.2538,0.2538,0.2538,2513.0],["1981-11-03",0.2568,0.2598,0.2568,0.2598,15075.0],["1981-11-04",0.2568,0.2568,0.2568,0.2568,5025.0],["1981-11-05",0.2568,0.2568,0.2477,0.2477,52763.0],["1981-11-06",0.2477,0.2477,0.2447,0.2477,17588.0],["1981-11-09",0.2447,0.2447,0.2386,0.2386,55276.0],["1981-11-10",0.2386,0.2386,0.2386,0.2386,5025.0],["1981-11-11",0.2386,0.2386,0.2386,0.2386,5025.0],["1981-11-12",0.2386,0.2417,0.2386,0.2417,5025.0],["1981-11-13",0.2417,0.2477,0.2417,0.2417,20100.0],["1981-11-16",0.2417,0.2417,0.2417,0.2417,32663.0],["1981-11-17",0.2417,0.2417,0.2417,0.2417,0.0],["1981-11-18",0.2417,0.2417,0.2417,0.2417,2513.0],["1981-11-19",0.2417,0.2507,0.2417,0.2507,108039.0],["1981-11-20",0.2507,0.2507,0.2477,0.2507,25125.0],["1981-11-23",0.2507,0.2719,0.2507,0.2719,90451.0],["1981-11-24",0.2719,0.3021,0.2719,0.3021,258791.0],["1981-11-25",0.3021,0.3111,0.296,0.3021,170852.0],["1981-11-27",0.3021,0.3021,0.29,0.3021,100501.0],["1981-11-30",0.3021,0.3081,0.296,0.3051,57788.0],["1981-12-01",0.3051,0.3051,0.29,0.296,97989.0],["1981-12-02",0.296,0.3021,0.287,0.3021,77889.0],["1981-12-03",0.3021,0.3021,0.293,0.3021,32663.0],["1981-12-04",0.3021,0.3021,0.29,0.2991,27638.0],["1981-12-07",0.2991,0.3021,0.296,0.2991,65326.0],["1981-12-08",0.293,0.293,0.29,0.293,30150.0],["1981-12-09",0.293,0.293,0.29,0.29,22613.0],["1981-12-10",0.29,0.293,0.29,0.293,12563.0],["1981-12-11",0.293,0.293,0.29,0.29,10050.0],["1981-12-14",0.29,0.29,0.29,0.29,0.0],["1981-12-15",0.29,0.29,0.29,0.29,5025.0],["1981-12-16",0.287,0.287,0.2809,0.284,37688.0],["1981-12-17",0.284,0.287,0.2809,0.287,40201.0],["1981-12-18",0.287,0.287,0.2809,0.287,65326.0],["1981-12-21",0.287,0.287,0.284,0.284,7538.0],["1981-12-22",0.284,0.287,0.2809,0.287,32663.0],["1981-12-23",0.287,0.287,0.2809,0.284,30150.0],["1981-12-24",0.284,0.284,0.284,0.284,5025.0],["1981-12-28",0.284,0.29,0.284,0.29,25125.0],["1981-12-29",0.284,0.284,0.2809,0.2809,17588.0],["1981-12-30",0.284,0.29,0.284,0.29,30150.0],["1981-12-31",0.287,0.287,0.284,0.287,25125.0],["1982-01-04",0.287,0.29,0.284,0.29,7538.0],["1982-01-05",0.293,0.3142,0.293,0.3142,605521.0],["1982-01-06",0.3142,0.3202,0.3081,0.3081,236178.0],["1982-01-07",0.3081,0.3081,0.3051,0.3081,15075.0],["1982-01-08",0.3081,0.3081,0.3051,0.3081,20100.0],["1982-01-11",0.3081,0.3081,0.293,0.293,70351.0],["1982-01-12",0.296,0.2991,0.296,0.296,20100.0],["1982-01-13",0.296,0.296,0.296,0.296,5025.0],["1982-01-14",0.287,0.287,0.2779,0.2809,77889.0],["1982-01-15",0.2809,0.2991,0.2809,0.293,85426.0],["1982-01-18",0.29,0.29,0.29,0.29,12563.0],["1982-01-19",0.287,0.287,0.284,0.284,7538.0],["1982-01-20",0.284,0.284,0.2779,0.2779,50251.0],["1982-01-21",0.2779,0.2809,0.2779,0.2809,10050.0],["1982-01-22",0.2809,0.284,0.2809,0.284,22613.0],["1982-01-25",0.284,0.287,0.284,0.284,35175.0],["1982-01-26",0.284,0.284,0.2809,0.2809,7538.0],["1982-01-27",0.2809,0.2809,0.2779,0.2779,60301.0],["1982-01-28",0.2779,0.2779,0.2779,0.2779,0.0],["1982-01-29",0.2779,0.2779,0.2749,0.2779,42713.0],["1982-02-01",0.2779,0.2779,0.2749,0.2749,12563.0],["1982-02-02",0.2749,0.2779,0.2719,0.2719,37688.0],["1982-02-03",0.2719,0.2719,0.2719,0.2719,0.0],["1982-02-04",0.2779,0.2779,0.2779,0.2779,7538.0],["1982-02-05",0.2779,0.2779,0.2779,0.2779,0.0],["1982-02-08",0.2779,0.2809,0.2749,0.2809,65326.0],["1982-02-09",0.2779,0.2779,0.2719,0.2719,12563.0],["1982-02-10",0.2719,0.2719,0.2719,0.2719,0.0],["1982-02-11",0.2689,0.2689,0.2658,0.2658,20100.0],["1982-02-12",0.2658,0.2658,0.2658,0.2658,0.0],["1982-02-16",0.2628,0.2628,0.2598,0.2628,25125.0],["1982-02-17",0.2628,0.2628,0.2628,0.2628,7538.0],["1982-02-18",0.2658,0.2658,0.2658,0.2658,20100.0],["1982-02-19",0.2658,0.2719,0.2658,0.2658,32663.0],["1982-02-22",0.2658,0.2658,0.2568,0.2568,45226.0],["1982-02-23",0.2568,0.2598,0.2538,0.2568,27638.0],["1982-02-24",0.2568,0.2568,0.2568,0.2568,0.0],["1982-02-25",0.2598,0.2598,0.2598,0.2598,7538.0],["1982-02-26",0.2628,0.2658,0.2628,0.2628,30150.0],["1982-03-01",0.2598,0.2598,0.2538,0.2538,32663.0],["1982-03-02",0.2538,0.2538,0.2538,0.2538,10050.0],["1982-03-03",0.2538,0.2568,0.2417,0.2568,148239.0],["1982-03-04",0.2568,0.2568,0.2477,0.2477,37688.0],["1982-03-05",0.2477,0.2507,0.2417,0.2507,110551.0],["1982-03-08",0.2477,0.2477,0.2417,0.2417,32663.0],["1982-03-09",0.2417,0.2447,0.2386,0.2417,47738.0],["1982-03-10",0.2417,0.2417,0.2386,0.2386,27638.0],["1982-03-11",0.2386,0.2447,0.2326,0.2326,125627.0],["1982-03-12",0.2326,0.2356,0.2326,0.2326,40201.0],["1982-03-15",0.2296,0.2296,0.2266,0.2296,25125.0],["1982-03-16",0.2296,0.2296,0.2266,0.2266,50251.0],["1982-03-17",0.2266,0.2447,0.2266,0.2447,283916.0],["1982-03-18",0.2447,0.2447,0.2386,0.2447,12563.0],["1982-03-19",0.2447,0.2447,0.2417,0.2447,7538.0],["1982-03-22",0.2447,0.2447,0.2417,0.2417,5025.0],["1982-03-23",0.2417,0.2417,0.2356,0.2417,27638.0],["1982-03-24",0.2417,0.2417,0.2417,0.2417,0.0],["1982-03-25",0.2417,0.2417,0.2417,0.2417,2513.0],["1982-03-26",0.2386,0.2386,0.2386,0.2386,7538.0],["1982-03-29",0.2386,0.2417,0.2386,0.2417,30150.0],["1982-03-30",0.2417,0.2417,0.2417,0.2417,0.0],["1982-03-31",0.2417,0.2417,0.2417,0.2417,12563.0],["1982-04-01",0.2386,0.2386,0.2356,0.2356,7538.0],["1982-04-02",0.2386,0.2386,0.2386,0.2386,2513.0],["1982-04-05",0.2386,0.2386,0.2356,0.2356,55276.0],["1982-04-06",0.2356,0.2356,0.2356,0.2356,5025.0],["1982-04-07",0.2356,0.2356,0.2356,0.2356,15075.0],["1982-04-08",0.2356,0.2386,0.2356,0.2386,100501.0],["1982-04-12",0.2386,0.2417,0.2386,0.2417,50251.0],["1982-04-13",0.2417,0.2417,0.2417,0.2417,10050.0],["1982-04-14",0.2386,0.2386,0.2386,0.2386,7538.0],["1982-04-15",0.2386,0.2417,0.2386,0.2417,140702.0],["1982-04-16",0.2417,0.2417,0.2386,0.2417,27638.0],["1982-04-19",0.2386,0.2386,0.2386,0.2386,5025.0],["1982-04-20",0.2417,0.2417,0.2417,0.2417,17588.0],["1982-04-21",0.2417,0.2417,0.2386,0.2417,17588.0],["1982-04-22",0.2417,0.2417,0.2417,0.2417,25125.0],["1982-04-23",0.2447,0.2507,0.2447,0.2507,62813.0],["1982-04-26",0.2507,0.2598,0.2507,0.2598,82914.0],["1982-04-27",0.2598,0.2598,0.2568,0.2598,37688.0],["1982-04-28",0.2598,0.2598,0.2538,0.2598,15075.0],["1982-04-29",0.2568,0.2568,0.2507,0.2538,22613.0],["1982-04-30",0.2538,0.2538,0.2507,0.2538,5025.0],["1982-05-03",0.2507,0.2507,0.2507,0.2507,5025.0],["1982-05-04",0.2507,0.2507,0.2507,0.2507,12563.0],["1982-05-05",0.2507,0.2507,0.2477,0.2477,72863.0],["1982-05-06",0.2477,0.2477,0.2477,0.2477,7538.0],["1982-05-07",0.2477,0.2538,0.2477,0.2538,128139.0],["1982-05-10",0.2538,0.2628,0.2507,0.2628,90451.0],["1982-05-11",0.2628,0.2628,0.2598,0.2628,15075.0],["1982-05-12",0.2628,0.2628,0.2628,0.2628,10050.0],["1982-05-13",0.2658,0.2719,0.2658,0.2689,140702.0],["1982-05-14",0.2689,0.2689,0.2628,0.2628,12563.0],["1982-05-17",0.2658,0.2779,0.2658,0.2779,233666.0],["1982-05-18",0.2809,0.287,0.2809,0.284,60301.0],["1982-05-19",0.2809,0.2809,0.2809,0.2809,15075.0],["1982-05-20",0.2749,0.2749,0.2658,0.2749,145727.0],["1982-05-21",0.2779,0.2779,0.2779,0.2779,47738.0],["1982-05-24",0.2749,0.2749,0.2719,0.2749,22613.0],["1982-05-25",0.2749,0.2749,0.2689,0.2689,25125.0],["1982-05-26",0.2689,0.2689,0.2658,0.2689,17588.0],["1982-05-27",0.2658,0.2658,0.2598,0.2598,12563.0],["1982-05-28",0.2598,0.2689,0.2538,0.2689,37688.0],["1982-06-01",0.2689,0.2719,0.2689,0.2719,22613.0],["1982-06-02",0.2719,0.2749,0.2689,0.2749,193465.0],["1982-06-03",0.2749,0.2749,0.2719,0.2749,15075.0],["1982-06-04",0.2689,0.2689,0.2689,0.2689,2513.0],["1982-06-07",0.2689,0.2719,0.2689,0.2719,22613.0],["1982-06-08",0.2719,0.2719,0.2628,0.2719,50251.0],["1982-06-09",0.2689,0.2689,0.2658,0.2689,37688.0],["1982-06-10",0.2689,0.2689,0.2598,0.2689,133164.0],["1982-06-11",0.2689,0.2719,0.2658,0.2719,17588.0],["1982-06-14",0.2719,0.2749,0.2719,0.2719,40201.0],["1982-06-15",0.2719,0.2749,0.2628,0.2749,75376.0],["1982-06-16",0.2749,0.2779,0.2689,0.2779,103014.0],["1982-06-17",0.2779,0.2779,0.2719,0.2779,133164.0],["1982-06-18",0.2779,0.2779,0.2689,0.2749,65326.0],["1982-06-21",0.2749,0.2749,0.2719,0.2749,25125.0],["1982-06-22",0.2749,0.2749,0.2689,0.2749,47738.0],["1982-06-23",0.2749,0.2779,0.2749,0.2779,42713.0],["1982-06-24",0.2779,0.2809,0.2749,0.2809,70351.0],["1982-06-25",0.284,0.293,0.284,0.29,206028.0],["1982-06-28",0.29,0.29,0.284,0.29,30150.0],["1982-06-29",0.287,0.287,0.2809,0.287,25125.0],["1982-06-30",0.287,0.287,0.2809,0.2809,45226.0],["1982-07-01",0.2779,0.2779,0.2749,0.2749,35175.0],["1982-07-02",0.2719,0.2719,0.2658,0.2719,228641.0],["1982-07-06",0.2719,0.2719,0.2658,0.2719,75376.0],["1982-07-07",0.2719,0.2719,0.2689,0.2719,25125.0],["1982-07-08",0.2719,0.2719,0.2689,0.2719,12563.0],["1982-07-09",0.2719,0.2749,0.2719,0.2749,92964.0],["1982-07-12",0.2749,0.2749,0.2719,0.2749,37688.0],["1982-07-13",0.2749,0.2749,0.2719,0.2749,45226.0],["1982-07-14",0.2749,0.287,0.2689,0.287,241203.0],["1982-07-15",0.287,0.29,0.287,0.29,108039.0],["1982-07-16",0.29,0.29,0.287,0.287,37688.0],["1982-07-19",0.29,0.29,0.29,0.29,10050.0],["1982-07-20",0.29,0.29,0.287,0.29,15075.0],["1982-07-21",0.29,0.29,0.284,0.29,50251.0],["1982-07-22",0.29,0.293,0.29,0.293,133164.0],["1982-07-23",0.293,0.296,0.29,0.296,47738.0],["1982-07-26",0.296,0.296,0.293,0.296,52763.0],["1982-07-27",0.296,0.296,0.29,0.296,70351.0],["1982-07-28",0.293,0.293,0.29,0.29,27638.0],["1982-07-29",0.29,0.29,0.284,0.287,22613.0],["1982-07-30",0.287,0.287,0.284,0.284,37688.0],["1982-08-02",0.284,0.293,0.2809,0.293,37688.0],["1982-08-03",0.293,0.2991,0.29,0.2991,77889.0],["1982-08-04",0.2991,0.3021,0.296,0.3021,108039.0],["1982-08-05",0.3021,0.3021,0.2991,0.2991,82914.0],["1982-08-06",0.2991,0.2991,0.293,0.2991,22613.0],["1982-08-09",0.296,0.296,0.2809,0.293,268841.0],["1982-08-10",0.293,0.293,0.29,0.293,10050.0],["1982-08-11",0.293,0.293,0.287,0.29,70351.0],["1982-08-12",0.29,0.29,0.29,0.29,2513.0],["1982-08-13",0.29,0.29,0.284,0.287,25125.0],["1982-08-16",0.284,0.284,0.2779,0.2779,47738.0],["1982-08-17",0.2749,0.2749,0.2719,0.2719,30150.0],["1982-08-18",0.2719,0.2779,0.2719,0.2749,35175.0],["1982-08-19",0.2749,0.2749,0.2719,0.2719,10050.0],["1982-08-20",0.2689,0.2689,0.2658,0.2689,22613.0],["1982-08-23",0.2689,0.2719,0.2689,0.2719,27638.0],["1982-08-24",0.2719,0.2809,0.2719,0.2809,77889.0],["1982-08-25",0.2809,0.284,0.2749,0.284,40201.0],["1982-08-26",0.284,0.287,0.2779,0.284,150752.0],["1982-08-27",0.284,0.284,0.2779,0.2809,22613.0],["1982-08-30",0.2779,0.2779,0.2749,0.2779,17588.0],["1982-08-31",0.2779,0.284,0.2749,0.284,72863.0],["1982-09-01",0.284,0.287,0.2809,0.2809,70351.0],["1982-09-02",0.2809,0.284,0.2809,0.284,32663.0],["1982-09-03",0.284,0.284,0.284,0.284,40201.0],["1982-09-07",0.284,0.287,0.2809,0.287,62813.0],["1982-09-08",0.287,0.29,0.284,0.287,155777.0],["1982-09-09",0.287,0.3051,0.287,0.3051,160802.0],["1982-09-10",0.3051,0.3051,0.2991,0.3051,62813.0],["1982-09-13",0.3051,0.3051,0.2991,0.2991,42713.0],["1982-09-14",0.2991,0.3051,0.296,0.3051,100501.0],["1982-09-15",0.3081,0.3112,0.3081,0.3112,65326.0],["1982-09-16",0.3111,0.3142,0.3081,0.3142,180902.0],["1982-09-17",0.3112,0.3112,0.3051,0.3112,52763.0],["1982-09-20",0.3111,0.3111,0.3051,0.3081,223615.0],["1982-09-21",0.3081,0.3111,0.3081,0.3081,37688.0],["1982-09-22",0.3081,0.3111,0.3021,0.3051,306529.0],["1982-09-23",0.3051,0.3051,0.3021,0.3021,22613.0],["1982-09-24",0.3021,0.3021,0.293,0.3021,62813.0],["1982-09-27",0.3021,0.3051,0.2991,0.2991,15075.0],["1982-09-28",0.2991,0.3021,0.296,0.2991,35175.0],["1982-09-29",0.296,0.296,0.29,0.29,60301.0],["1982-09-30",0.29,0.293,0.29,0.29,42713.0],["1982-10-01",0.287,0.287,0.284,0.287,40201.0],["1982-10-04",0.287,0.296,0.284,0.296,75376.0],["1982-10-05",0.296,0.296,0.29,0.296,42713.0],["1982-10-06",0.296,0.296,0.287,0.296,65326.0],["1982-10-07",0.296,0.296,0.287,0.296,100501.0],["1982-10-08",0.296,0.3081,0.296,0.3051,150752.0],["1982-10-11",0.3051,0.3111,0.3021,0.3081,77889.0],["1982-10-12",0.3081,0.3112,0.3021,0.3112,85426.0],["1982-10-13",0.3111,0.3142,0.3081,0.3142,163315.0],["1982-10-14",0.3142,0.3142,0.3081,0.3112,85426.0],["1982-10-15",0.3142,0.3263,0.3142,0.3232,138189.0],["1982-10-18",0.3232,0.3353,0.3202,0.3353,339192.0],["1982-10-19",0.3353,0.3353,0.3232,0.3232,170852.0],["1982-10-20",0.3232,0.3263,0.3202,0.3232,77889.0],["1982-10-21",0.3263,0.3293,0.3263,0.3263,57788.0],["1982-10-22",0.3263,0.3293,0.3202,0.3232,103014.0],["1982-10-25",0.3232,0.3232,0.3232,0.3232,20100.0],["1982-10-26",0.3202,0.3202,0.3112,0.3112,87939.0],["1982-10-27",0.3112,0.3142,0.3081,0.3112,42713.0],["1982-10-28",0.3081,0.3081,0.3051,0.3051,30150.0],["1982-10-29",0.3021,0.3021,0.296,0.3021,35175.0],["1982-11-01",0.2991,0.2991,0.29,0.2991,356780.0],["1982-11-02",0.2991,0.3172,0.296,0.3112,301504.0],["1982-11-03",0.3142,0.3323,0.3142,0.3323,185927.0],["1982-11-04",0.3323,0.3353,0.3112,0.3112,261303.0],["1982-11-05",0.3111,0.3142,0.3081,0.3142,52763.0],["1982-11-08",0.3142,0.3172,0.3081,0.3081,77889.0],["1982-11-09",0.3111,0.3142,0.3111,0.3142,17588.0],["1982-11-10",0.3142,0.3202,0.3142,0.3202,130652.0],["1982-11-11",0.3172,0.3172,0.3142,0.3172,45226.0],["1982-11-12",0.3172,0.3232,0.3112,0.3112,95476.0],["1982-11-15",0.3111,0.3353,0.3111,0.3353,339192.0],["1982-11-16",0.3353,0.3383,0.3293,0.3353,582908.0],["1982-11-17",0.3383,0.3444,0.3383,0.3444,497482.0],["1982-11-18",0.3444,0.3504,0.3414,0.3474,195978.0],["1982-11-19",0.3474,0.3504,0.3474,0.3474,103014.0],["1982-11-22",0.3474,0.3595,0.3474,0.3504,459794.0],["1982-11-23",0.3504,0.3534,0.3444,0.3504,133164.0],["1982-11-24",0.3504,0.3534,0.3474,0.3474,125627.0],["1982-11-26",0.3474,0.3504,0.3444,0.3504,60301.0],["1982-11-29",0.3504,0.3595,0.3504,0.3595,309042.0],["1982-11-30",0.3595,0.3685,0.3595,0.3685,482406.0],["1982-12-01",0.3685,0.3776,0.3474,0.3474,791448.0],["1982-12-02",0.3504,0.3685,0.3504,0.3595,429643.0],["1982-12-03",0.3595,0.3655,0.3534,0.3595,263816.0],["1982-12-06",0.3595,0.3655,0.3565,0.3625,143214.0],["1982-12-07",0.3655,0.3806,0.3655,0.3746,213565.0],["1982-12-08",0.3746,0.3837,0.3746,0.3837,180902.0],["1982-12-09",0.3776,0.3776,0.3625,0.3625,241203.0],["1982-12-10",0.3625,0.3655,0.3565,0.3595,62813.0],["1982-12-13",0.3565,0.3565,0.3444,0.3444,178390.0],["1982-12-14",0.3444,0.3565,0.3323,0.3323,228641.0],["1982-12-15",0.3323,0.3353,0.3172,0.3353,256278.0],["1982-12-16",0.3353,0.3383,0.3263,0.3293,211053.0],["1982-12-17",0.3293,0.3353,0.3232,0.3353,108039.0],["1982-12-20",0.3353,0.3414,0.3293,0.3353,155777.0],["1982-12-21",0.3353,0.3353,0.3293,0.3353,45226.0],["1982-12-22",0.3353,0.3353,0.3293,0.3353,72863.0],["1982-12-23",0.3293,0.3293,0.3172,0.3202,118089.0],["1982-12-27",0.3232,0.3414,0.3232,0.3414,170852.0],["1982-12-28",0.3414,0.3444,0.3353,0.3414,50251.0],["1982-12-29",0.3414,0.3414,0.3323,0.3414,20100.0],["1982-12-30",0.3414,0.3504,0.3323,0.3504,113064.0],["1982-12-31",0.3504,0.3534,0.3414,0.3534,55276.0],["1983-01-03",0.3504,0.3504,0.3444,0.3474,57788.0],["1983-01-04",0.3474,0.3504,0.3414,0.3504,52763.0],["1983-01-05",0.3504,0.3534,0.3414,0.3504,77889.0],["1983-01-06",0.3504,0.3534,0.3474,0.3534,118089.0],["1983-01-07",0.3534,0.3565,0.3504,0.3565,128139.0],["1983-01-10",0.3565,0.3565,0.3534,0.3565,25125.0],["1983-01-11",0.3565,0.3565,0.3474,0.3565,72863.0],["1983-01-12",0.3565,0.3595,0.3504,0.3504,60301.0],["1983-01-13",0.3504,0.3504,0.3414,0.3474,138189.0],["1983-01-14",0.3474,0.3504,0.3383,0.3474,62813.0],["1983-01-17",0.3474,0.3534,0.3474,0.3504,60301.0],["1983-01-18",0.3504,0.3595,0.3474,0.3504,145727.0],["1983-01-19",0.3474,0.3474,0.3414,0.3474,85426.0],["1983-01-20",0.3474,0.3474,0.3383,0.3474,72863.0],["1983-01-21",0.3444,0.3444,0.3414,0.3414,25125.0],["1983-01-24",0.3414,0.3474,0.3323,0.3474,198490.0],["1983-01-25",0.3474,0.3474,0.3414,0.3474,110551.0],["1983-01-26",0.3474,0.3474,0.3414,0.3474,20100.0],["1983-01-27",0.3474,0.3474,0.3414,0.3474,70351.0],["1983-01-28",0.3474,0.3474,0.3383,0.3414,90451.0],["1983-01-31",0.3414,0.3474,0.3383,0.3474,143214.0],["1983-02-01",0.3474,0.3534,0.3444,0.3474,118089.0],["1983-02-02",0.3504,0.3655,0.3504,0.3655,198490.0],["1983-02-03",0.3655,0.3837,0.3655,0.3837,173365.0],["1983-02-04",0.3837,0.3867,0.3806,0.3867,206028.0],["1983-02-07",0.3897,0.4048,0.3897,0.3927,522607.0],["1983-02-08",0.3927,0.3927,0.3897,0.3927,283916.0],["1983-02-09",0.3927,0.3927,0.3806,0.3867,92964.0],["1983-02-10",0.3867,0.3927,0.3867,0.3897,105526.0],["1983-02-11",0.3897,0.3957,0.3806,0.3806,75376.0],["1983-02-14",0.3806,0.3867,0.3806,0.3806,32663.0],["1983-02-15",0.3806,0.3867,0.3776,0.3776,25125.0],["1983-02-16",0.3776,0.3837,0.3776,0.3806,25125.0],["1983-02-17",0.3806,0.3837,0.3806,0.3837,72863.0],["1983-02-18",0.3837,0.3897,0.3837,0.3897,75376.0],["1983-02-22",0.3897,0.3927,0.3897,0.3927,42713.0],["1983-02-23",0.3927,0.3927,0.3867,0.3867,77889.0],["1983-02-24",0.3867,0.3897,0.3837,0.3897,72863.0],["1983-02-25",0.3897,0.3927,0.3867,0.3867,55276.0],["1983-02-28",0.3927,0.3988,0.3927,0.3988,108039.0],["1983-03-01",0.3988,0.3988,0.3927,0.3988,188440.0],["1983-03-02",0.3988,0.4018,0.3927,0.3927,238691.0],["1983-03-03",0.3897,0.3897,0.3746,0.3746,296479.0],["1983-03-04",0.3746,0.3988,0.3685,0.3927,273866.0],["1983-03-07",0.3957,0.4018,0.3957,0.3988,256278.0],["1983-03-08",0.3988,0.4018,0.3927,0.3927,160802.0],["1983-03-09",0.3927,0.4018,0.3927,0.3988,40201.0],["1983-03-10",0.3988,0.4048,0.3988,0.4018,82914.0],["1983-03-11",0.4018,0.4048,0.3988,0.3988,77889.0],["1983-03-14",0.3988,0.4048,0.3927,0.3988,103014.0],["1983-03-15",0.3927,0.3927,0.3897,0.3927,20100.0],["1983-03-16",0.3897,0.3897,0.3867,0.3867,25125.0],["1983-03-17",0.3867,0.3957,0.3837,0.3927,40201.0],["1983-03-18",0.3927,0.3927,0.3897,0.3927,30150.0],["1983-03-21",0.3927,0.3988,0.3867,0.3988,183415.0],["1983-03-22",0.3988,0.4018,0.3957,0.4018,15075.0],["1983-03-23",0.4018,0.4078,0.3988,0.4078,57788.0],["1983-03-24",0.4078,0.4078,0.3988,0.4018,57788.0],["1983-03-25",0.4018,0.4018,0.3897,0.3897,82914.0],["1983-03-28",0.3897,0.3988,0.3867,0.3988,20100.0],["1983-03-29",0.3988,0.4048,0.3988,0.3988,42713.0],["1983-03-30",0.3988,0.3988,0.3988,0.3988,17588.0],["1983-03-31",0.3988,0.4048,0.3988,0.3988,27638.0],["1983-04-04",0.3988,0.3988,0.3927,0.3988,35175.0],["1983-04-05",0.3988,0.4018,0.3957,0.4018,45226.0],["1983-04-06",0.4018,0.4048,0.3957,0.4048,25125.0],["1983-04-07",0.4048,0.4169,0.4048,0.4169,331654.0],["1983-04-08",0.4229,0.441,0.4229,0.432,241203.0],["1983-04-11",0.432,0.432,0.4229,0.432,95476.0],["1983-04-12",0.432,0.432,0.4139,0.4229,85426.0],["1983-04-13",0.4259,0.435,0.4259,0.435,201003.0],["1983-04-14",0.435,0.4622,0.435,0.4471,175877.0],["1983-04-15",0.4471,0.4803,0.441,0.4743,301504.0],["1983-04-18",0.4682,0.4682,0.4501,0.4531,211053.0],["1983-04-19",0.4531,0.4592,0.4531,0.4592,72863.0],["1983-04-20",0.4592,0.4713,0.4592,0.4652,70351.0],["1983-04-21",0.4682,0.4773,0.4682,0.4713,153265.0],["1983-04-22",0.4713,0.4803,0.4682,0.4803,130652.0],["1983-04-25",0.4803,0.4803,0.4652,0.4652,185927.0],["1983-04-26",0.4652,0.4652,0.441,0.4441,145727.0],["1983-04-27",0.4501,0.4562,0.4501,0.4562,190953.0],["1983-04-28",0.4501,0.4501,0.4441,0.4441,75376.0],["1983-04-29",0.4441,0.4471,0.429,0.429,103014.0],["1983-05-02",0.4259,0.4259,0.4169,0.4229,77889.0],["1983-05-03",0.4229,0.429,0.4229,0.4229,32663.0],["1983-05-04",0.4229,0.4441,0.4139,0.441,417081.0],["1983-05-05",0.441,0.4441,0.435,0.441,70351.0],["1983-05-06",0.441,0.4471,0.441,0.4441,30150.0],["1983-05-09",0.4441,0.4441,0.438,0.438,35175.0],["1983-05-10",0.438,0.4441,0.438,0.441,27638.0],["1983-05-11",0.441,0.4441,0.441,0.441,47738.0],["1983-05-12",0.441,0.441,0.432,0.435,115577.0],["1983-05-13",0.435,0.435,0.4169,0.4259,183415.0],["1983-05-16",0.4259,0.4259,0.4259,0.4259,7538.0],["1983-05-17",0.4259,0.435,0.4259,0.435,27638.0],["1983-05-18",0.435,0.435,0.4259,0.429,67838.0],["1983-05-19",0.429,0.435,0.4259,0.435,85426.0],["1983-05-20",0.438,0.4501,0.438,0.4441,155777.0],["1983-05-23",0.4441,0.4441,0.435,0.435,12563.0],["1983-05-24",0.432,0.432,0.4259,0.432,77889.0],["1983-05-25",0.432,0.435,0.432,0.432,65326.0],["1983-05-26",0.432,0.438,0.4259,0.4259,110551.0],["1983-05-27",0.4259,0.432,0.4229,0.4229,55276.0],["1983-05-31",0.4229,0.4259,0.4169,0.4169,77889.0],["1983-06-01",0.4229,0.4229,0.4229,0.4229,2513.0],["1983-06-02",0.4229,0.435,0.4108,0.435,173365.0],["1983-06-03",0.435,0.435,0.4259,0.429,72863.0],["1983-06-06",0.429,0.432,0.4259,0.4259,103014.0],["1983-06-07",0.4259,0.432,0.4229,0.4229,40201.0],["1983-06-08",0.4259,0.438,0.4259,0.429,70351.0],["1983-06-09",0.432,0.432,0.432,0.432,2513.0],["1983-06-10",0.432,0.435,0.429,0.435,30150.0],["1983-06-13",0.435,0.435,0.432,0.432,12563.0],["1983-06-14",0.429,0.429,0.4229,0.4229,30150.0],["1983-06-15",0.4199,0.4199,0.4108,0.4199,77889.0],["1983-06-16",0.4199,0.432,0.4169,0.432,50251.0],["1983-06-17",0.432,0.435,0.429,0.432,35175.0],["1983-06-20",0.429,0.429,0.429,0.429,20100.0],["1983-06-21",0.4229,0.4229,0.4108,0.4108,90451.0],["1983-06-22",0.4108,0.4108,0.4078,0.4078,55276.0],["1983-06-23",0.4078,0.4108,0.4048,0.4108,32663.0],["1983-06-24",0.4108,0.4169,0.4108,0.4169,57788.0],["1983-06-27",0.4169,0.4259,0.4169,0.4259,22613.0],["1983-06-28",0.4259,0.429,0.4199,0.4229,70351.0],["1983-06-29",0.4199,0.4199,0.4048,0.4169,82914.0],["1983-06-30",0.4169,0.4229,0.4169,0.4169,47738.0],["1983-07-01",0.4169,0.4199,0.4078,0.4078,35175.0],["1983-07-05",0.4018,0.4018,0.4018,0.4018,5025.0],["1983-07-06",0.4018,0.4169,0.3988,0.4169,90451.0],["1983-07-07",0.4169,0.4169,0.4048,0.4169,47738.0],["1983-07-08",0.4169,0.4169,0.3927,0.3957,87939.0],["1983-07-11",0.3957,0.4018,0.3806,0.3988,258791.0],["1983-07-12",0.3988,0.4048,0.3867,0.4048,125627.0],["1983-07-13",0.4048,0.4048,0.3927,0.4048,133164.0],["1983-07-14",0.4078,0.4169,0.4078,0.4108,35175.0],["1983-07-15",0.4108,0.4169,0.4108,0.4108,10050.0],["1983-07-18",0.4108,0.4108,0.4108,0.4108,35175.0],["1983-07-19",0.4078,0.4078,0.4018,0.4018,35175.0],["1983-07-20",0.4048,0.4139,0.4048,0.4108,57788.0],["1983-07-21",0.4108,0.432,0.4078,0.432,148239.0],["1983-07-22",0.432,0.435,0.4259,0.435,40201.0],["1983-07-25",0.438,0.438,0.438,0.438,5025.0],["1983-07-26",0.435,0.435,0.435,0.435,17588.0],["1983-07-27",0.435,0.435,0.432,0.432,22613.0],["1983-07-28",0.429,0.429,0.4199,0.4199,35175.0],["1983-07-29",0.4199,0.4259,0.4108,0.4108,67838.0],["1983-08-01",0.4229,0.4229,0.4229,0.4229,77889.0],["1983-08-02",0.4229,0.4229,0.4229,0.4229,10050.0],["1983-08-03",0.4259,0.429,0.4259,0.4259,15075.0],["1983-08-04",0.429,0.432,0.429,0.429,80401.0],["1983-08-05",0.429,0.435,0.429,0.429,35175.0],["1983-08-08",0.429,0.435,0.4229,0.4229,37688.0],["1983-08-09",0.4229,0.429,0.4229,0.4229,15075.0],["1983-08-10",0.4229,0.4229,0.4199,0.4199,40201.0],["1983-08-11",0.4199,0.4199,0.4199,0.4199,10050.0],["1983-08-12",0.4199,0.4199,0.4199,0.4199,0.0],["1983-08-15",0.4199,0.4199,0.4199,0.4199,5025.0],["1983-08-16",0.4259,0.4259,0.4259,0.4259,2513.0],["1983-08-17",0.4259,0.4259,0.4259,0.4259,0.0],["1983-08-18",0.4199,0.4199,0.4169,0.4169,40201.0],["1983-08-19",0.4199,0.4229,0.4199,0.4199,10050.0],["1983-08-22",0.4199,0.4229,0.4199,0.4199,62813.0],["1983-08-23",0.4199,0.4199,0.4199,0.4199,17588.0],["1983-08-24",0.4199,0.4229,0.4169,0.4229,15075.0],["1983-08-25",0.4229,0.4259,0.4169,0.4169,113064.0],["1983-08-26",0.4169,0.4169,0.4169,0.4169,2513.0],["1983-08-29",0.4169,0.4229,0.4169,0.4169,67838.0],["1983-08-30",0.4169,0.4199,0.4139,0.4199,35175.0],["1983-08-31",0.4169,0.4169,0.4169,0.4169,5025.0],["1983-09-01",0.4229,0.4259,0.4229,0.4259,17588.0],["1983-09-02",0.4259,0.432,0.4259,0.4259,15075.0],["1983-09-06",0.4229,0.4229,0.4229,0.4229,5025.0],["1983-09-07",0.4229,0.4229,0.4199,0.4199,25125.0],["1983-09-08",0.4199,0.4199,0.4199,0.4199,0.0],["1983-09-09",0.4199,0.4229,0.4199,0.4199,17588.0],["1983-09-12",0.4229,0.429,0.4229,0.4229,158290.0],["1983-09-13",0.4169,0.4169,0.4169,0.4169,82914.0],["1983-09-14",0.4139,0.4139,0.4108,0.4108,389443.0],["1983-09-15",0.4169,0.4169,0.4169,0.4169,2513.0],["1983-09-16",0.4169,0.4229,0.4169,0.4229,190953.0],["1983-09-19",0.4229,0.4229,0.4229,0.4229,0.0],["1983-09-20",0.4229,0.4229,0.4229,0.4229,0.0],["1983-09-21",0.4169,0.4169,0.4139,0.4139,15075.0],["1983-09-22",0.4139,0.4139,0.4139,0.4139,0.0],["1983-09-23",0.4139,0.4139,0.4139,0.4139,7538.0],["1983-09-26",0.4169,0.4169,0.4169,0.4169,7538.0],["1983-09-27",0.4169,0.4169,0.4169,0.4169,0.0],["1983-09-28",0.4169,0.4199,0.4139,0.4199,20100.0],["1983-09-29",0.4169,0.4169,0.4169,0.4169,15075.0],["1983-09-30",0.4169,0.4169,0.4108,0.4108,72863.0],["1983-10-03",0.4108,0.4108,0.4108,0.4108,25125.0],["1983-10-04",0.4048,0.4048,0.4048,0.4048,7538.0],["1983-10-05",0.4048,0.4139,0.4018,0.4139,103014.0],["1983-10-06",0.4139,0.4169,0.4139,0.4139,143214.0],["1983-10-07",0.4169,0.429,0.4169,0.4229,125627.0],["1983-10-10",0.4229,0.4229,0.4199,0.4199,15075.0],["1983-10-11",0.4169,0.4169,0.4169,0.4169,2513.0],["1983-10-12",0.4169,0.4169,0.4108,0.4108,20100.0],["1983-10-13",0.4108,0.4169,0.3988,0.4048,188440.0],["1983-10-14",0.4018,0.4018,0.4018,0.4018,7538.0],["1983-10-17",0.4018,0.4078,0.4018,0.4078,30150.0],["1983-10-18",0.4078,0.4078,0.4018,0.4078,25125.0],["1983-10-19",0.4048,0.4048,0.3988,0.3988,22613.0],["1983-10-20",0.3988,0.3988,0.3988,0.3988,0.0],["1983-10-21",0.3957,0.3957,0.3685,0.3685,183415.0],["1983-10-24",0.3685,0.3837,0.3625,0.3837,145727.0],["1983-10-25",0.3837,0.3837,0.3776,0.3837,32663.0],["1983-10-26",0.3837,0.3837,0.3837,0.3837,80401.0],["1983-10-27",0.3837,0.3867,0.3806,0.3867,42713.0],["1983-10-28",0.3837,0.3837,0.3837,0.3837,12563.0],["1983-10-31",0.3806,0.3806,0.3685,0.3685,77889.0],["1983-11-01",0.3746,0.3806,0.3746,0.3806,22613.0],["1983-11-02",0.3806,0.3837,0.3806,0.3837,45226.0],["1983-11-03",0.3806,0.3806,0.3746,0.3806,50251.0],["1983-11-04",0.3806,0.3806,0.3776,0.3806,60301.0],["1983-11-07",0.3806,0.3806,0.3746,0.3746,30150.0],["1983-11-08",0.3746,0.3957,0.3716,0.3957,160802.0],["1983-11-09",0.3957,0.4018,0.3927,0.3957,67838.0],["1983-11-10",0.3957,0.3988,0.3927,0.3927,65326.0],["1983-11-11",0.3927,0.3927,0.3867,0.3867,67838.0],["1983-11-14",0.3867,0.3897,0.3837,0.3837,17588.0],["1983-11-15",0.3837,0.3897,0.3746,0.3746,47738.0],["1983-11-16",0.3746,0.3837,0.3716,0.3837,92964.0],["1983-11-17",0.3837,0.3897,0.3806,0.3897,148239.0],["1983-11-18",0.3897,0.3927,0.3897,0.3927,30150.0],["1983-11-21",0.3957,0.4018,0.3957,0.3988,97989.0],["1983-11-22",0.4018,0.4078,0.4018,0.4078,133164.0],["1983-11-23",0.4078,0.429,0.4048,0.429,233666.0],["1983-11-25",0.429,0.4562,0.429,0.4562,198490.0],["1983-11-28",0.4562,0.4652,0.4531,0.4562,168340.0],["1983-11-29",0.4562,0.4562,0.4501,0.4501,75376.0],["1983-11-30",0.4501,0.4531,0.4169,0.4199,193465.0],["1983-12-01",0.4229,0.4259,0.4229,0.4229,55276.0],["1983-12-02",0.4259,0.441,0.4259,0.432,135677.0],["1983-12-05",0.432,0.432,0.432,0.432,37688.0],["1983-12-06",0.432,0.435,0.432,0.432,40201.0],["1983-12-07",0.435,0.4441,0.435,0.435,15075.0],["1983-12-08",0.435,0.435,0.435,0.435,15075.0],["1983-12-09",0.441,0.441,0.441,0.441,2513.0],["1983-12-12",0.441,0.4471,0.441,0.4471,32663.0],["1983-12-13",0.4471,0.4562,0.4471,0.4562,40201.0],["1983-12-14",0.4531,0.4531,0.4471,0.4471,37688.0],["1983-12-15",0.4471,0.4562,0.4471,0.4562,17588.0],["1983-12-16",0.4531,0.4531,0.4441,0.4471,67838.0],["1983-12-19",0.4441,0.4441,0.438,0.438,40201.0],["1983-12-20",0.438,0.441,0.435,0.435,67838.0],["1983-12-21",0.435,0.435,0.4259,0.429,123114.0],["1983-12-22",0.429,0.429,0.4259,0.429,27638.0],["1983-12-23",0.4259,0.4259,0.4259,0.4259,20100.0],["1983-12-27",0.4259,0.429,0.4259,0.429,22613.0],["1983-12-28",0.429,0.429,0.429,0.429,2513.0],["1983-12-29",0.429,0.429,0.429,0.429,2513.0],["1983-12-30",0.429,0.435,0.429,0.429,37688.0],["1984-01-03",0.429,0.432,0.4259,0.4259,30150.0],["1984-01-04",0.4259,0.435,0.4259,0.435,25125.0],["1984-01-05",0.435,0.441,0.432,0.432,50251.0],["1984-01-06",0.432,0.435,0.4259,0.432,25125.0],["1984-01-09",0.432,0.432,0.432,0.432,2513.0],["1984-01-10",0.432,0.438,0.4259,0.435,87939.0],["1984-01-11",0.432,0.432,0.429,0.429,22613.0],["1984-01-12",0.429,0.432,0.4259,0.432,30150.0],["1984-01-13",0.432,0.435,0.429,0.429,70351.0],["1984-01-16",0.4259,0.4259,0.4199,0.4199,72863.0],["1984-01-17",0.4199,0.4199,0.4169,0.4199,92964.0],["1984-01-18",0.4199,0.4199,0.4169,0.4169,82914.0],["1984-01-19",0.4169,0.4229,0.4169,0.4169,17588.0],["1984-01-20",0.4199,0.4259,0.4199,0.4199,125627.0],["1984-01-23",0.4199,0.4199,0.4139,0.4139,32663.0],["1984-01-24",0.4139,0.4169,0.4108,0.4108,37688.0],["1984-01-25",0.4108,0.4108,0.4108,0.4108,0.0],["1984-01-26",0.4048,0.4048,0.4018,0.4018,20100.0],["1984-01-27",0.4018,0.4018,0.3957,0.3957,17588.0],["1984-01-30",0.4018,0.4018,0.4018,0.4018,25125.0],["1984-01-31",0.4018,0.4048,0.3988,0.4018,40201.0],["1984-02-01",0.4048,0.4078,0.4048,0.4078,7538.0],["1984-02-02",0.4108,0.4108,0.4108,0.4108,5025.0],["1984-02-03",0.4078,0.4078,0.4048,0.4048,55276.0],["1984-02-06",0.4048,0.4108,0.4018,0.4048,30150.0],["1984-02-07",0.4108,0.4169,0.4108,0.4169,67838.0],["1984-02-08",0.4169,0.4199,0.4139,0.4199,52763.0],["1984-02-09",0.4199,0.4259,0.4108,0.4108,97989.0],["1984-02-10",0.4108,0.4139,0.4018,0.4018,123114.0],["1984-02-13",0.4018,0.4048,0.3988,0.4018,32663.0],["1984-02-14",0.3988,0.3988,0.3867,0.3867,65326.0],["1984-02-15",0.3897,0.3927,0.3897,0.3897,110551.0],["1984-02-16",0.3897,0.4018,0.3897,0.4018,228641.0],["1984-02-17",0.4048,0.4078,0.4048,0.4078,110551.0],["1984-02-21",0.4078,0.4108,0.3988,0.3988,32663.0],["1984-02-22",0.3988,0.3988,0.3897,0.3988,62813.0],["1984-02-23",0.3957,0.3957,0.3927,0.3927,10050.0],["1984-02-24",0.3927,0.3988,0.3927,0.3927,42713.0],["1984-02-27",0.3927,0.3957,0.3867,0.3867,108039.0],["1984-02-28",0.3927,0.3988,0.3927,0.3988,10050.0],["1984-02-29",0.3988,0.4048,0.3988,0.3988,52763.0],["1984-03-01",0.4048,0.432,0.4048,0.429,201003.0],["1984-03-02",0.429,0.435,0.4169,0.429,190953.0],["1984-03-05",0.4259,0.4259,0.4169,0.4199,198490.0],["1984-03-06",0.4229,0.4259,0.4229,0.4229,27638.0],["1984-03-07",0.4229,0.4259,0.4108,0.4199,123114.0],["1984-03-08",0.4199,0.4199,0.4139,0.4169,12563.0],["1984-03-09",0.4169,0.4259,0.4139,0.4259,40201.0],["1984-03-12",0.4259,0.429,0.4259,0.429,55276.0],["1984-03-13",0.429,0.429,0.4229,0.4229,85426.0],["1984-03-14",0.429,0.441,0.429,0.441,70351.0],["1984-03-15",0.429,0.429,0.4229,0.429,57788.0],["1984-03-16",0.429,0.4471,0.429,0.4441,100501.0],["1984-03-19",0.4441,0.4501,0.4441,0.4471,42713.0],["1984-03-20",0.4501,0.4531,0.4501,0.4501,32663.0],["1984-03-21",0.4562,0.4592,0.4562,0.4562,25125.0],["1984-03-22",0.4562,0.4592,0.4531,0.4592,55276.0],["1984-03-23",0.4592,0.4682,0.4592,0.4592,72863.0],["1984-03-26",0.4592,0.4652,0.4562,0.4652,32663.0],["1984-03-27",0.4652,0.4773,0.4652,0.4773,115577.0],["1984-03-28",0.4773,0.4894,0.4773,0.4803,103014.0],["1984-03-29",0.4803,0.5015,0.4803,0.4894,384418.0],["1984-03-30",0.4954,0.5075,0.4954,0.5075,595470.0],["1984-04-02",0.5075,0.5166,0.4954,0.5015,218590.0],["1984-04-03",0.5015,0.5015,0.4894,0.4924,30150.0],["1984-04-04",0.4894,0.4894,0.4713,0.4773,60301.0],["1984-04-05",0.4713,0.4713,0.4713,0.4713,30150.0],["1984-04-06",0.4713,0.4803,0.4713,0.4803,148239.0],["1984-04-09",0.4864,0.4924,0.4864,0.4924,50251.0],["1984-04-10",0.4984,0.5105,0.4984,0.5075,138189.0],["1984-04-11",0.5105,0.5166,0.5105,0.5135,206028.0],["1984-04-12",0.5135,0.5166,0.5075,0.5135,140702.0],["1984-04-13",0.5135,0.5166,0.5105,0.5166,35175.0],["1984-04-16",0.5166,0.5196,0.5135,0.5166,298991.0],["1984-04-17",0.5166,0.5166,0.4924,0.4924,291454.0],["1984-04-18",0.4984,0.5045,0.4984,0.5045,52763.0],["1984-04-19",0.5045,0.5045,0.4954,0.4984,87939.0],["1984-04-23",0.4954,0.4954,0.4773,0.4773,108039.0],["1984-04-24",0.4803,0.4864,0.4803,0.4803,45226.0],["1984-04-25",0.4773,0.4773,0.4713,0.4743,87939.0],["1984-04-26",0.4743,0.4773,0.4743,0.4743,5025.0],["1984-04-27",0.4743,0.4773,0.4652,0.4773,85426.0],["1984-04-30",0.4743,0.4743,0.4743,0.4743,2513.0],["1984-05-01",0.4803,0.4894,0.4803,0.4894,45226.0],["1984-05-02",0.4954,0.5015,0.4954,0.4954,108039.0],["1984-05-03",0.4954,0.5015,0.4894,0.4894,115577.0],["1984-05-04",0.4894,0.4954,0.4833,0.4924,150752.0],["1984-05-07",0.4954,0.5015,0.4954,0.4954,25125.0],["1984-05-08",0.5015,0.5045,0.5015,0.5015,30150.0],["1984-05-09",0.5075,0.5135,0.5075,0.5135,82914.0],["1984-05-10",0.5135,0.5166,0.5015,0.5015,638184.0],["1984-05-11",0.5015,0.5045,0.5015,0.5045,57788.0],["1984-05-14",0.5015,0.5015,0.4954,0.4984,15075.0],["1984-05-15",0.4984,0.4984,0.4954,0.4954,77889.0],["1984-05-16",0.4954,0.4984,0.4954,0.4984,17588.0],["1984-05-17",0.4954,0.4954,0.4954,0.4954,50251.0],["1984-05-18",0.4954,0.5015,0.4894,0.4894,165827.0],["1984-05-21",0.4924,0.4984,0.4924,0.4954,15075.0],["1984-05-22",0.4894,0.4894,0.4713,0.4833,379393.0],["1984-05-23",0.4833,0.4864,0.4743,0.4864,95476.0],["1984-05-24",0.4833,0.4833,0.4803,0.4833,105526.0],["1984-05-25",0.4833,0.4984,0.4773,0.4984,188440.0],["1984-05-29",0.4984,0.4984,0.4833,0.4984,100501.0],["1984-05-30",0.4984,0.4984,0.4833,0.4833,65326.0],["1984-05-31",0.4803,0.4803,0.4773,0.4773,87939.0],["1984-06-01",0.4803,0.4894,0.4803,0.4803,22613.0],["1984-06-04",0.4864,0.4924,0.4864,0.4864,97989.0],["1984-06-05",0.4864,0.4894,0.4864,0.4894,10050.0],["1984-06-06",0.4894,0.4924,0.4864,0.4924,20100.0],["1984-06-07",0.4924,0.4924,0.4894,0.4894,77889.0],["1984-06-08",0.4894,0.4954,0.4894,0.4894,50251.0],["1984-06-11",0.4954,0.4954,0.4954,0.4954,25125.0],["1984-06-12",0.4954,0.4984,0.4894,0.4984,67838.0],["1984-06-13",0.4984,0.4984,0.4924,0.4924,10050.0],["1984-06-14",0.4954,0.4954,0.4954,0.4954,5025.0],["1984-06-15",0.4954,0.4954,0.4924,0.4924,7538.0],["1984-06-18",0.4954,0.4954,0.4954,0.4954,2513.0],["1984-06-19",0.4954,0.4984,0.4924,0.4954,243716.0],["1984-06-20",0.4954,0.4984,0.4954,0.4954,32663.0],["1984-06-21",0.4984,0.5105,0.4984,0.5105,37688.0],["1984-06-22",0.5105,0.5135,0.5045,0.5105,80401.0],["1984-06-25",0.5105,0.5438,0.5105,0.5438,218590.0],["1984-06-26",0.5438,0.5528,0.5438,0.5468,100501.0],["1984-06-27",0.5468,0.5528,0.5438,0.5528,95476.0],["1984-06-28",0.5528,0.5528,0.5468,0.5468,25125.0],["1984-06-29",0.5528,0.5528,0.5528,0.5528,35175.0],["1984-07-02",0.5528,0.5528,0.5438,0.5528,82914.0],["1984-07-03",0.5528,0.5558,0.5498,0.5558,95476.0],["1984-07-05",0.5589,0.58,0.5589,0.574,65326.0],["1984-07-06",0.574,0.58,0.5679,0.58,319092.0],["1984-07-09",0.58,0.58,0.5649,0.58,160802.0],["1984-07-10",0.58,0.583,0.577,0.58,241203.0],["1984-07-11",0.58,0.586,0.58,0.583,67838.0],["1984-07-12",0.583,0.5891,0.583,0.5891,52763.0],["1984-07-13",0.5891,0.6012,0.58,0.6012,143214.0],["1984-07-16",0.5981,0.5981,0.583,0.583,108039.0],["1984-07-17",0.583,0.586,0.58,0.58,113064.0],["1984-07-18",0.58,0.5891,0.58,0.583,143214.0],["1984-07-19",0.583,0.583,0.583,0.583,40201.0],["1984-07-20",0.583,0.583,0.58,0.58,87939.0],["1984-07-23",0.58,0.58,0.577,0.58,92964.0],["1984-07-24",0.58,0.5891,0.58,0.58,92964.0],["1984-07-25",0.58,0.5891,0.58,0.58,125627.0],["1984-07-26",0.58,0.58,0.58,0.58,7538.0],["1984-07-27",0.58,0.586,0.58,0.58,45226.0],["1984-07-30",0.58,0.586,0.58,0.58,62813.0],["1984-07-31",0.58,0.5891,0.58,0.5891,40201.0],["1984-08-01",0.5921,0.6012,0.5921,0.5921,110551.0],["1984-08-02",0.5921,0.5981,0.5921,0.5921,57788.0],["1984-08-03",0.5921,0.6012,0.586,0.5951,120602.0],["1984-08-06",0.5951,0.6193,0.5921,0.6193,281404.0],["1984-08-07",0.6193,0.6253,0.6193,0.6223,32663.0],["1984-08-08",0.6283,0.6465,0.6283,0.6465,100501.0],["1984-08-09",0.6465,0.6827,0.6465,0.6706,359292.0],["1984-08-10",0.6797,0.7069,0.6797,0.7039,266329.0],["1984-08-13",0.7039,0.7099,0.7008,0.7008,248741.0],["1984-08-14",0.7008,0.7069,0.6918,0.7008,256278.0],["1984-08-15",0.7008,0.7008,0.6857,0.6857,72863.0],["1984-08-16",0.6827,0.6827,0.6404,0.6434,185927.0],["1984-08-17",0.6434,0.6465,0.6404,0.6434,57788.0],["1984-08-20",0.6434,0.6586,0.6434,0.6525,37688.0],["1984-08-21",0.6525,0.6555,0.6495,0.6495,20100.0],["1984-08-22",0.6616,0.6767,0.6616,0.6706,133164.0],["1984-08-23",0.6737,0.6737,0.6737,0.6737,2513.0],["1984-08-24",0.6797,0.6918,0.6797,0.6918,95476.0],["1984-08-27",0.6918,0.6978,0.6918,0.6978,143214.0],["1984-08-28",0.6978,0.6978,0.6948,0.6978,15075.0],["1984-08-29",0.6978,0.6978,0.6978,0.6978,27638.0],["1984-08-30",0.6948,0.6948,0.6857,0.6857,15075.0],["1984-08-31",0.6827,0.6827,0.6797,0.6827,7538.0],["1984-09-04",0.6827,0.6827,0.6827,0.6827,0.0],["1984-09-05",0.6827,0.6918,0.6797,0.6857,140702.0],["1984-09-06",0.6857,0.6948,0.6827,0.6948,75376.0],["1984-09-07",0.6948,0.6978,0.6888,0.6978,92964.0],["1984-09-10",0.6978,0.6978,0.6888,0.6888,30150.0],["1984-09-11",0.6888,0.6978,0.6888,0.6948,97989.0],["1984-09-12",0.6978,0.7008,0.6978,0.6978,60301.0],["1984-09-13",0.6978,0.7099,0.6978,0.7099,75376.0],["1984-09-14",0.7099,0.7159,0.7099,0.7129,128139.0],["1984-09-17",0.7129,0.719,0.7129,0.7129,67838.0],["1984-09-18",0.719,0.722,0.719,0.722,35175.0],["1984-09-19",0.722,0.7431,0.722,0.7431,165827.0],["1984-09-20",0.7431,0.7522,0.7311,0.7311,175877.0],["1984-09-21",0.7311,0.7371,0.725,0.7311,17588.0],["1984-09-24",0.7311,0.7371,0.7311,0.7311,20100.0],["1984-09-25",0.7311,0.7371,0.725,0.725,27638.0],["1984-09-26",0.725,0.7311,0.725,0.7311,37688.0],["1984-09-27",0.7311,0.7371,0.725,0.7341,45226.0],["1984-09-28",0.728,0.728,0.725,0.725,17588.0],["1984-10-01",0.725,0.7311,0.725,0.725,20100.0],["1984-10-02",0.725,0.7311,0.725,0.725,20100.0],["1984-10-03",0.725,0.725,0.719,0.725,87939.0],["1984-10-04",0.728,0.7341,0.728,0.7341,17588.0],["1984-10-05",0.7341,0.7371,0.7341,0.7371,17588.0],["1984-10-08",0.7371,0.7431,0.7311,0.7311,50251.0],["1984-10-09",0.7371,0.7401,0.7371,0.7371,10050.0],["1984-10-10",0.7371,0.7401,0.725,0.725,42713.0],["1984-10-11",0.7311,0.7401,0.7311,0.7401,27638.0],["1984-10-12",0.7492,0.7643,0.7492,0.7643,145727.0],["1984-10-15",0.7582,0.7582,0.7431,0.7431,67838.0],["1984-10-16",0.7431,0.7431,0.7431,0.7431,20100.0],["1984-10-17",0.7431,0.7492,0.7431,0.7462,30150.0],["1984-10-18",0.7462,0.7613,0.7462,0.7613,110551.0],["1984-10-19",0.7703,0.8338,0.7703,0.8156,625621.0],["1984-10-22",0.8126,0.8126,0.8036,0.8036,47738.0],["1984-10-23",0.7975,0.7975,0.7884,0.7884,82914.0],["1984-10-24",0.7884,0.7884,0.7854,0.7884,25125.0],["1984-10-25",0.7884,0.7975,0.7824,0.7975,120602.0],["1984-10-26",0.7975,0.7975,0.7945,0.7945,37688.0],["1984-10-29",0.7915,0.7915,0.7915,0.7915,7538.0],["1984-10-30",0.7915,0.7945,0.7915,0.7945,17588.0],["1984-10-31",0.7945,0.7945,0.7884,0.7915,22613.0],["1984-11-01",0.7915,0.7975,0.7915,0.7975,67838.0],["1984-11-02",0.7975,0.8036,0.7975,0.8005,165827.0],["1984-11-05",0.8096,0.8217,0.8096,0.8096,97989.0],["1984-11-06",0.8096,0.8156,0.8036,0.8036,57788.0],["1984-11-07",0.8036,0.8036,0.7431,0.7431,206028.0],["1984-11-08",0.7431,0.7522,0.7401,0.7431,80401.0],["1984-11-09",0.7371,0.7371,0.725,0.725,208540.0],["1984-11-12",0.725,0.7311,0.7008,0.7008,228641.0],["1984-11-13",0.7008,0.7129,0.6978,0.7039,278891.0],["1984-11-14",0.7039,0.7099,0.7008,0.7008,52763.0],["1984-11-15",0.7008,0.7069,0.7008,0.7069,20100.0],["1984-11-16",0.7069,0.7099,0.7008,0.7008,57788.0],["1984-11-19",0.6948,0.6948,0.6827,0.6857,75376.0],["1984-11-20",0.6857,0.6918,0.6767,0.6797,37688.0],["1984-11-21",0.6857,0.6888,0.6857,0.6888,17588.0],["1984-11-23",0.6948,0.7069,0.6948,0.7008,57788.0],["1984-11-26",0.7008,0.7069,0.7008,0.7069,12563.0],["1984-11-27",0.7069,0.719,0.7069,0.7129,70351.0],["1984-11-28",0.7129,0.7129,0.7069,0.7129,25125.0],["1984-11-29",0.7069,0.7069,0.7069,0.7069,30150.0],["1984-11-30",0.7069,0.7069,0.7069,0.7069,15075.0],["1984-12-03",0.7069,0.7069,0.7069,0.7069,391955.0],["1984-12-04",0.7129,0.7159,0.7129,0.7159,10050.0],["1984-12-05",0.7159,0.719,0.7129,0.7129,40201.0],["1984-12-06",0.719,0.722,0.719,0.719,75376.0],["1984-12-07",0.725,0.7311,0.725,0.725,75376.0],["1984-12-10",0.725,0.7311,0.725,0.7311,7538.0],["1984-12-11",0.7371,0.7462,0.7371,0.7462,52763.0],["1984-12-12",0.7401,0.7401,0.7371,0.7371,178390.0],["1984-12-13",0.7371,0.7401,0.7371,0.7371,20100.0],["1984-12-14",0.7371,0.7371,0.725,0.725,40201.0],["1984-12-17",0.725,0.728,0.7159,0.725,206028.0],["1984-12-18",0.7311,0.7431,0.7311,0.7371,85426.0],["1984-12-19",0.7431,0.7613,0.7431,0.7613,100501.0],["1984-12-20",0.7613,0.7854,0.7582,0.7764,80401.0],["1984-12-21",0.7764,0.7854,0.7764,0.7824,57788.0],["1984-12-24",0.7764,0.7764,0.7764,0.7764,10050.0],["1984-12-26",0.7764,0.7824,0.7764,0.7764,30150.0],["1984-12-27",0.7733,0.7733,0.7673,0.7673,178390.0],["1984-12-28",0.7613,0.7613,0.7613,0.7613,25125.0],["1984-12-31",0.7552,0.7552,0.7492,0.7492,15075.0],["1985-01-02",0.7431,0.7431,0.7371,0.7371,35175.0],["1985-01-03",0.7371,0.7462,0.7129,0.7129,100501.0],["1985-01-04",0.7069,0.7069,0.6978,0.6978,27638.0],["1985-01-07",0.6978,0.7159,0.6978,0.7129,110551.0],["1985-01-08",0.719,0.7311,0.719,0.725,32663.0],["1985-01-09",0.725,0.725,0.725,0.725,2513.0],["1985-01-10",0.725,0.7311,0.725,0.7311,40201.0],["1985-01-11",0.7311,0.7311,0.7129,0.7129,434668.0],["1985-01-14",0.719,0.725,0.719,0.719,42713.0],["1985-01-15",0.719,0.722,0.719,0.719,15075.0],["1985-01-16",0.7129,0.7129,0.7008,0.7008,118089.0],["1985-01-17",0.7008,0.7039,0.6948,0.6948,103014.0],["1985-01-18",0.6948,0.6948,0.6948,0.6948,30150.0],["1985-01-21",0.6948,0.7069,0.6948,0.6978,449743.0],["1985-01-22",0.7008,0.7099,0.7008,0.7099,20100.0],["1985-01-23",0.7069,0.7069,0.6948,0.7069,52763.0],["1985-01-24",0.7069,0.7099,0.7008,0.7039,103014.0],["1985-01-25",0.7039,0.7099,0.7039,0.7039,47738.0],["1985-01-28",0.7039,0.7099,0.7008,0.7008,75376.0],["1985-01-29",0.7008,0.7069,0.7008,0.7069,17588.0],["1985-01-30",0.7008,0.7008,0.6948,0.6948,7538.0],["1985-01-31",0.6948,0.6978,0.6948,0.6948,15075.0],["1985-02-01",0.6948,0.6948,0.6767,0.6797,145727.0],["1985-02-04",0.6767,0.6767,0.6706,0.6706,130652.0],["1985-02-05",0.6706,0.6827,0.6706,0.6827,72863.0],["1985-02-06",0.6827,0.6948,0.6706,0.6706,125627.0],["1985-02-07",0.6676,0.6676,0.6646,0.6676,113064.0],["1985-02-08",0.6646,0.6646,0.6525,0.6525,92964.0],["1985-02-11",0.6525,0.6555,0.6495,0.6525,50251.0],["1985-02-12",0.6465,0.6465,0.6283,0.6344,439693.0],["1985-02-13",0.6374,0.6767,0.6374,0.6767,123114.0],["1985-02-14",0.6767,0.6978,0.6767,0.6978,135677.0],["1985-02-15",0.6978,0.7129,0.6948,0.7129,263816.0],["1985-02-19",0.7129,0.725,0.7129,0.719,57788.0],["1985-02-20",0.719,0.722,0.7069,0.722,17588.0],["1985-02-21",0.722,0.722,0.7069,0.7129,20100.0],["1985-02-22",0.7129,0.725,0.7129,0.725,22613.0],["1985-02-25",0.725,0.725,0.7159,0.7159,82914.0],["1985-02-26",0.719,0.7311,0.719,0.725,201003.0],["1985-02-27",0.728,0.7371,0.728,0.7341,15075.0],["1985-02-28",0.7341,0.8066,0.728,0.8005,386930.0],["1985-03-01",0.8156,0.8398,0.8156,0.8277,700997.0],["1985-03-04",0.8277,0.8428,0.8277,0.8338,452256.0],["1985-03-05",0.8338,0.8458,0.8338,0.8458,113064.0],["1985-03-06",0.8489,0.9304,0.8489,0.9093,361805.0],["1985-03-07",0.9093,0.9878,0.8972,0.9878,434668.0],["1985-03-08",0.9848,0.9848,0.8912,0.9123,502507.0],["1985-03-11",0.9123,0.9274,0.8881,0.8942,188440.0],["1985-03-12",0.8912,0.8912,0.8579,0.873,221103.0],["1985-03-13",0.873,0.8912,0.873,0.8851,103014.0],["1985-03-14",0.8851,0.9244,0.8851,0.9153,70351.0],["1985-03-15",0.9153,0.9153,0.8912,0.9063,130652.0],["1985-03-18",0.9063,0.9123,0.9063,0.9123,103014.0],["1985-03-19",0.9123,0.9123,0.8821,0.8851,140702.0],["1985-03-20",0.8851,0.8942,0.873,0.8761,77889.0],["1985-03-21",0.8761,0.8791,0.864,0.867,87939.0],["1985-03-22",0.867,0.8761,0.867,0.87,40201.0],["1985-03-25",0.87,0.873,0.8609,0.87,95476.0],["1985-03-26",0.87,0.8791,0.87,0.8791,55276.0],["1985-03-27",0.8821,0.8821,0.8821,0.8821,7538.0],["1985-03-28",0.8881,0.9093,0.8881,0.9093,72863.0],["1985-03-29",0.9063,0.9063,0.9063,0.9063,35175.0],["1985-04-01",0.9183,0.9425,0.9183,0.9334,253766.0],["1985-04-02",0.9395,0.9425,0.9395,0.9425,65326.0],["1985-04-03",0.9425,0.9516,0.9395,0.9425,50251.0],["1985-04-04",0.9425,0.9425,0.9123,0.9123,42713.0],["1985-04-08",0.9304,0.9486,0.9304,0.9486,163315.0],["1985-04-09",0.9486,0.9516,0.9425,0.9516,35175.0],["1985-04-10",0.9516,0.9667,0.9486,0.9667,72863.0],["1985-04-11",0.9667,0.9788,0.9667,0.9788,55276.0],["1985-04-12",0.9727,0.9727,0.9667,0.9667,17588.0],["1985-04-15",0.9727,0.9848,0.9727,0.9848,80401.0],["1985-04-16",0.9848,0.9969,0.9848,0.9908,25125.0],["1985-04-17",0.9969,1.012,0.9969,1.012,65326.0],["1985-04-18",1.012,1.012,0.9969,1.0029,72863.0],["1985-04-19",0.9969,0.9969,0.9908,0.9969,70351.0],["1985-04-22",1.009,1.009,1.009,1.009,42713.0],["1985-04-23",1.009,1.0241,1.006,1.0241,42713.0],["1985-04-24",1.0241,1.0452,1.018,1.0452,65326.0],["1985-04-25",1.0452,1.0513,1.0392,1.0513,52763.0],["1985-04-26",1.0573,1.1298,1.0573,1.0754,143214.0],["1985-04-29",1.0754,1.0754,1.0513,1.0633,45226.0],["1985-04-30",1.0633,1.0875,1.0633,1.0754,62813.0],["1985-05-01",1.0754,1.0754,1.0633,1.0694,60301.0],["1985-05-02",1.0694,1.0694,1.0452,1.0452,15075.0],["1985-05-03",1.0452,1.0452,1.0271,1.0331,47738.0],["1985-05-06",1.0331,1.0452,1.018,1.0452,37688.0],["1985-05-07",1.0452,1.0543,1.0422,1.0513,27638.0],["1985-05-08",1.0633,1.1781,1.0633,1.154,424618.0],["1985-05-09",1.154,1.1842,1.154,1.154,253766.0],["1985-05-10",1.16,1.1963,1.16,1.1902,128139.0],["1985-05-13",1.1963,1.299,1.1963,1.2506,306529.0],["1985-05-14",1.2506,1.2748,1.2325,1.2325,168340.0],["1985-05-15",1.2204,1.2204,1.1721,1.2053,173365.0],["1985-05-16",1.2053,1.2144,1.1932,1.2083,386930.0],["1985-05-17",1.2053,1.2053,1.1963,1.2053,25125.0],["1985-05-20",1.2053,1.2083,1.1963,1.2023,47738.0],["1985-05-21",1.2023,1.2023,1.1298,1.1358,105526.0],["1985-05-22",1.1358,1.1358,1.0754,1.0936,359292.0],["1985-05-23",1.0936,1.1842,1.0754,1.1751,118089.0],["1985-05-24",1.1751,1.1963,1.16,1.1842,211053.0],["1985-05-28",1.1842,1.1963,1.1721,1.1842,130652.0],["1985-05-29",1.1842,1.1902,1.1721,1.1721,17588.0],["1985-05-30",1.1721,1.1963,1.1661,1.1963,95476.0],["1985-05-31",1.1963,1.1963,1.1842,1.1932,135677.0],["1985-06-03",1.1932,1.1963,1.1872,1.1872,108039.0],["1985-06-04",1.1872,1.1963,1.1842,1.1842,273866.0],["1985-06-05",1.1902,1.1932,1.1902,1.1932,155777.0],["1985-06-06",1.1932,1.1932,1.1781,1.1781,25125.0],["1985-06-07",1.1781,1.1781,1.1661,1.1721,32663.0],["1985-06-10",1.1721,1.1781,1.154,1.154,32663.0],["1985-06-11",1.154,1.154,1.1419,1.1419,65326.0],["1985-06-12",1.1358,1.1358,1.1177,1.1238,30150.0],["1985-06-13",1.1238,1.1298,1.1177,1.1177,55276.0],["1985-06-14",1.1177,1.1268,1.1147,1.1147,35175.0],["1985-06-17",1.1207,1.1419,1.1207,1.1419,30150.0],["1985-06-18",1.1419,1.154,1.1268,1.1449,85426.0],["1985-06-19",1.1358,1.1358,1.1207,1.1268,135677.0],["1985-06-20",1.1207,1.1207,1.1087,1.1147,32663.0],["1985-06-21",1.1147,1.1479,1.1117,1.1479,133164.0],["1985-06-24",1.154,1.16,1.154,1.154,20100.0],["1985-06-25",1.154,1.16,1.1449,1.151,40201.0],["1985-06-26",1.157,1.1691,1.157,1.1691,40201.0],["1985-06-27",1.1691,1.1902,1.163,1.1842,40201.0],["1985-06-28",1.1842,1.1932,1.1842,1.1932,100501.0],["1985-07-01",1.1963,1.2083,1.1963,1.1963,251253.0],["1985-07-02",1.1963,1.1963,1.1963,1.1963,95476.0],["1985-07-03",1.1963,1.1963,1.1902,1.1963,20100.0],["1985-07-05",1.1963,1.1963,1.1842,1.1842,72863.0],["1985-07-08",1.1842,1.1842,1.1781,1.1812,22613.0],["1985-07-09",1.1812,1.1902,1.1812,1.1812,241203.0],["1985-07-10",1.1872,1.2265,1.1872,1.2053,329142.0],["1985-07-11",1.2053,1.2083,1.1993,1.1993,55276.0],["1985-07-12",1.2023,1.2053,1.2023,1.2053,25125.0],["1985-07-15",1.2053,1.2083,1.2053,1.2083,20100.0],["1985-07-16",1.2083,1.2083,1.1902,1.1963,67838.0],["1985-07-17",1.1993,1.2053,1.1993,1.2053,75376.0],["1985-07-18",1.2053,1.2053,1.1842,1.1842,32663.0],["1985-07-19",1.1842,1.1842,1.154,1.16,82914.0],["1985-07-22",1.157,1.157,1.1419,1.154,75376.0],["1985-07-23",1.1479,1.1479,1.1298,1.1298,45226.0],["1985-07-24",1.1298,1.1358,1.1298,1.1358,75376.0],["1985-07-25",1.1358,1.1358,1.1298,1.1358,55276.0],["1985-07-26",1.1358,1.1389,1.1298,1.1298,12563.0],["1985-07-29",1.1298,1.1358,1.1177,1.1177,30150.0],["1985-07-30",1.1177,1.1238,1.0936,1.1177,135677.0],["1985-07-31",1.1177,1.1238,1.1117,1.1117,50251.0],["1985-08-01",1.1117,1.1117,1.1056,1.1117,10050.0],["1985-08-02",1.1117,1.1238,1.1117,1.1147,100501.0],["1985-08-05",1.1087,1.1087,1.1026,1.1026,47738.0],["1985-08-06",1.1026,1.1026,1.0966,1.0966,25125.0],["1985-08-07",1.0966,1.0996,1.0392,1.0513,133164.0],["1985-08-08",1.0513,1.0996,1.0513,1.0936,211053.0],["1985-08-09",1.0936,1.1087,1.0936,1.1087,160802.0],["1985-08-12",1.1087,1.1087,1.0905,1.0905,447231.0],["1985-08-13",1.0936,1.0996,1.0936,1.0936,35175.0],["1985-08-14",1.0936,1.1026,1.0875,1.0875,75376.0],["1985-08-15",1.0875,1.0905,1.0875,1.0875,37688.0],["1985-08-16",1.0875,1.0966,1.0815,1.0936,97989.0],["1985-08-19",1.0936,1.1026,1.0936,1.1026,40201.0],["1985-08-20",1.1026,1.1056,1.0996,1.0996,62813.0],["1985-08-21",1.0996,1.1026,1.0936,1.0996,47738.0],["1985-08-22",1.0996,1.1056,1.0996,1.1026,40201.0],["1985-08-23",1.1026,1.1056,1.0996,1.1056,5025.0],["1985-08-26",1.0996,1.0996,1.0996,1.0996,32663.0],["1985-08-27",1.1087,1.151,1.1087,1.1479,92964.0],["1985-08-28",1.1479,1.163,1.1479,1.16,75376.0],["1985-08-29",1.16,1.1721,1.154,1.163,65326.0],["1985-08-30",1.1721,1.1842,1.1721,1.1842,50251.0],["1985-09-03",1.1751,1.1751,1.1389,1.1389,128139.0],["1985-09-04",1.1389,1.154,1.1358,1.1358,42713.0],["1985-09-05",1.1479,1.154,1.1479,1.154,30150.0],["1985-09-06",1.1449,1.1449,1.1358,1.1389,47738.0],["1985-09-09",1.1389,1.151,1.1358,1.151,47738.0],["1985-09-10",1.151,1.1721,1.1479,1.16,72863.0],["1985-09-11",1.16,1.1661,1.1419,1.1419,22613.0],["1985-09-12",1.1328,1.1328,1.1238,1.1238,37688.0],["1985-09-13",1.1177,1.1177,1.0875,1.1177,128139.0],["1985-09-16",1.1238,1.1298,1.1238,1.1238,5025.0],["1985-09-17",1.1238,1.1479,1.0996,1.0996,125627.0],["1985-09-18",1.0996,1.1056,1.0905,1.0905,10050.0],["1985-09-19",1.0905,1.0966,1.0905,1.0966,12563.0],["1985-09-20",1.0966,1.1298,1.0905,1.1298,92964.0],["1985-09-23",1.1298,1.1479,1.1177,1.1479,52763.0],["1985-09-24",1.1479,1.16,1.1449,1.1449,55276.0],["1985-09-25",1.1449,1.154,1.1298,1.1298,27638.0],["1985-09-26",1.1298,1.1298,1.1087,1.1087,20100.0],["1985-09-30",1.1147,1.1207,1.1147,1.1147,15075.0],["1985-10-01",1.1147,1.1177,1.1147,1.1147,22613.0],["1985-10-02",1.1177,1.1177,1.1177,1.1177,7538.0],["1985-10-03",1.1177,1.1177,1.1147,1.1147,45226.0],["1985-10-04",1.1147,1.154,1.1147,1.151,90451.0],["1985-10-07",1.154,1.1812,1.154,1.1661,50251.0],["1985-10-08",1.1661,1.1781,1.1661,1.1691,55276.0],["1985-10-09",1.1691,1.1781,1.1691,1.1721,37688.0],["1985-10-10",1.1781,1.1812,1.1781,1.1812,7538.0],["1985-10-11",1.1812,1.1812,1.1812,1.1812,25125.0],["1985-10-14",1.1751,1.1751,1.16,1.1721,60301.0],["1985-10-15",1.1721,1.1781,1.163,1.1691,57788.0],["1985-10-16",1.1691,1.1812,1.1691,1.1812,42713.0],["1985-10-17",1.1812,1.2204,1.1751,1.2083,143214.0],["1985-10-18",1.2083,1.2688,1.1963,1.2597,178390.0],["1985-10-21",1.2597,1.2627,1.2204,1.2204,70351.0],["1985-10-22",1.2204,1.2627,1.2114,1.2567,62813.0],["1985-10-23",1.2627,1.2869,1.2627,1.2869,70351.0],["1985-10-24",1.2808,1.2808,1.2688,1.2808,70351.0],["1985-10-25",1.2809,1.2809,1.2688,1.2688,55276.0],["1985-10-28",1.2688,1.2778,1.2386,1.2778,62813.0],["1985-10-29",1.2778,1.2778,1.2567,1.2627,25125.0],["1985-10-30",1.2627,1.2688,1.2295,1.2295,105526.0],["1985-10-31",1.2295,1.2567,1.2295,1.2567,120602.0],["1985-11-01",1.2567,1.2688,1.2567,1.2567,27638.0],["1985-11-04",1.2748,1.3352,1.2748,1.3352,216078.0],["1985-11-05",1.3352,1.3715,1.3322,1.3654,118089.0],["1985-11-06",1.3836,1.4923,1.3836,1.45,311554.0],["1985-11-07",1.4379,1.4379,1.3896,1.4017,190953.0],["1985-11-08",1.4017,1.45,1.3896,1.4319,118089.0],["1985-11-11",1.4319,1.45,1.4017,1.4017,130652.0],["1985-11-12",1.4017,1.444,1.3896,1.4198,77889.0],["1985-11-13",1.4198,1.4259,1.3654,1.3775,85426.0],["1985-11-14",1.3775,1.3956,1.3715,1.3956,70351.0],["1985-11-15",1.3956,1.4017,1.3534,1.3594,125627.0],["1985-11-18",1.3594,1.4017,1.3534,1.3654,47738.0],["1985-11-19",1.3654,1.3896,1.3654,1.3775,52763.0],["1985-11-20",1.3775,1.3775,1.3775,1.3775,15075.0],["1985-11-21",1.3775,1.3775,1.3413,1.3654,118089.0],["1985-11-22",1.3654,1.3775,1.3292,1.3534,120602.0],["1985-11-25",1.3534,1.3534,1.3231,1.3473,414568.0],["1985-11-26",1.3443,1.3443,1.3352,1.3352,97989.0],["1985-11-27",1.3352,1.3534,1.3352,1.3413,27638.0],["1985-11-29",1.3473,1.3594,1.3473,1.3594,77889.0],["1985-12-02",1.3594,1.3956,1.3594,1.3836,90451.0],["1985-12-03",1.3836,1.4107,1.3836,1.4107,42713.0],["1985-12-04",1.4168,1.447,1.4168,1.447,67838.0],["1985-12-05",1.447,1.45,1.4259,1.4259,67838.0],["1985-12-06",1.4138,1.4138,1.4047,1.4077,20100.0],["1985-12-09",1.4198,1.444,1.4198,1.4198,155777.0],["1985-12-10",1.4138,1.4138,1.3896,1.4017,195978.0],["1985-12-11",1.4017,1.4047,1.3775,1.3775,92964.0],["1985-12-12",1.3775,1.3956,1.3534,1.3534,100501.0],["1985-12-13",1.3534,1.3896,1.3534,1.3654,80401.0],["1985-12-16",1.3775,1.3956,1.3775,1.3956,130652.0],["1985-12-17",1.3956,1.3956,1.3956,1.3956,30150.0],["1985-12-18",1.3956,1.3956,1.3836,1.3836,7538.0],["1985-12-19",1.3836,1.3956,1.3836,1.3896,45226.0],["1985-12-20",1.3896,1.4017,1.3836,1.4017,95476.0],["1985-12-23",1.4017,1.4138,1.3987,1.4138,67838.0],["1985-12-24",1.4138,1.4198,1.3956,1.4198,65326.0],["1985-12-26",1.4198,1.4198,1.3956,1.4198,30150.0],["1985-12-27",1.4198,1.4259,1.4017,1.4017,52763.0],["1985-12-30",1.4017,1.4198,1.3836,1.4198,30150.0],["1985-12-31",1.4259,1.4379,1.4259,1.4289,47738.0],["1986-01-02",1.4289,1.4319,1.4047,1.4077,82914.0],["1986-01-03",1.4077,1.4198,1.3956,1.4077,40201.0],["1986-01-06",1.3956,1.3956,1.3594,1.3594,40201.0],["1986-01-07",1.3654,1.3836,1.3654,1.3775,37688.0],["1986-01-08",1.3775,1.3896,1.3594,1.3594,57788.0],["1986-01-09",1.3503,1.3503,1.3201,1.3201,143214.0],["1986-01-10",1.3201,1.3413,1.3171,1.3171,40201.0],["1986-01-13",1.3171,1.3231,1.2929,1.3171,103014.0],["1986-01-14",1.3171,1.3171,1.2808,1.305,72863.0],["1986-01-15",1.3171,1.3352,1.3171,1.3231,47738.0],["1986-01-16",1.3231,1.3473,1.3231,1.3413,47738.0],["1986-01-17",1.3413,1.3654,1.3413,1.3654,35175.0],["1986-01-20",1.3534,1.3534,1.3413,1.3534,27638.0],["1986-01-21",1.3594,1.3896,1.3594,1.3896,108039.0],["1986-01-22",1.3836,1.3836,1.3654,1.3654,65326.0],["1986-01-23",1.3654,1.3775,1.3654,1.3715,25125.0],["1986-01-24",1.3775,1.4017,1.3775,1.3775,37688.0],["1986-01-27",1.3896,1.4077,1.3896,1.3896,37688.0],["1986-01-28",1.4017,1.4138,1.4017,1.4138,20100.0],["1986-01-29",1.4138,1.4259,1.3836,1.3836,198490.0],["1986-01-30",1.3896,1.4198,1.3896,1.3896,52763.0],["1986-01-31",1.3896,1.3956,1.3896,1.3896,5025.0],["1986-02-03",1.3896,1.4138,1.3836,1.3956,80401.0],["1986-02-04",1.4077,1.447,1.4077,1.4289,118089.0],["1986-02-05",1.4319,1.441,1.4319,1.4319,37688.0],["1986-02-06",1.444,1.4742,1.444,1.4621,95476.0],["1986-02-07",1.4742,1.5225,1.4742,1.5225,85426.0],["1986-02-10",1.5225,1.5467,1.5225,1.5225,178390.0],["1986-02-11",1.5044,1.5044,1.4742,1.4742,57788.0],["1986-02-12",1.4742,1.4923,1.4621,1.4621,87939.0],["1986-02-13",1.4621,1.4621,1.45,1.4621,10050.0],["1986-02-14",1.4621,1.5104,1.45,1.5044,442206.0],["1986-02-18",1.5044,1.5225,1.5044,1.5104,37688.0],["1986-02-19",1.5104,1.5225,1.4984,1.4984,35175.0],["1986-02-20",1.4984,1.4984,1.4863,1.4984,7538.0],["1986-02-21",1.4984,1.595,1.4984,1.595,120602.0],["1986-02-24",1.595,1.6434,1.5346,1.5467,180902.0],["1986-02-25",1.5406,1.5406,1.5165,1.5165,60301.0],["1986-02-26",1.5165,1.5165,1.45,1.4621,226128.0],["1986-02-27",1.4621,1.4984,1.453,1.4984,263816.0],["1986-02-28",1.4923,1.4923,1.45,1.4561,736172.0],["1986-03-03",1.4561,1.4651,1.4561,1.4651,163315.0],["1986-03-04",1.4651,1.4681,1.4591,1.4651,110551.0],["1986-03-05",1.4651,1.4651,1.4561,1.4651,10050.0],["1986-03-06",1.4651,1.4802,1.4561,1.4802,82914.0],["1986-03-07",1.4802,1.4863,1.4742,1.4863,50251.0],["1986-03-10",1.4863,1.4863,1.4561,1.4802,47738.0],["1986-03-11",1.4802,1.4984,1.4802,1.4984,37688.0],["1986-03-12",1.5104,1.5588,1.5104,1.5406,103014.0],["1986-03-13",1.5406,1.5829,1.5346,1.5829,60301.0],["1986-03-14",1.5829,1.592,1.5588,1.5648,103014.0],["1986-03-17",1.5286,1.5286,1.45,1.45,128139.0],["1986-03-18",1.4621,1.4863,1.4621,1.4742,17588.0],["1986-03-19",1.4742,1.4863,1.4561,1.4591,40201.0],["1986-03-20",1.4591,1.4953,1.4591,1.4742,103014.0],["1986-03-21",1.4742,1.4742,1.4621,1.4742,80401.0],["1986-03-24",1.4742,1.4863,1.4742,1.4742,7538.0],["1986-03-25",1.4742,1.4863,1.4561,1.4561,15075.0],["1986-03-26",1.4561,1.4621,1.4561,1.4621,32663.0],["1986-03-27",1.4681,1.4923,1.4681,1.4863,72863.0],["1986-03-31",1.4863,1.4984,1.4742,1.4832,57788.0],["1986-04-01",1.4832,1.4923,1.4802,1.4863,20100.0],["1986-04-02",1.4863,1.4923,1.4681,1.4681,55276.0],["1986-04-03",1.4681,1.4923,1.4561,1.4561,65326.0],["1986-04-04",1.453,1.453,1.444,1.444,37688.0],["1986-04-07",1.45,1.45,1.45,1.45,20100.0],["1986-04-08",1.45,1.45,1.45,1.45,15075.0],["1986-04-09",1.4561,1.4802,1.4561,1.4621,45226.0],["1986-04-10",1.4742,1.4802,1.4742,1.4802,27638.0],["1986-04-11",1.4742,1.4742,1.4681,1.4742,10050.0],["1986-04-14",1.4742,1.4863,1.4742,1.4742,25125.0],["1986-04-15",1.4802,1.4863,1.4802,1.4863,32663.0],["1986-04-16",1.4984,1.5165,1.4984,1.5104,52763.0],["1986-04-17",1.5104,1.5225,1.4863,1.4923,70351.0],["1986-04-18",1.4923,1.5165,1.4863,1.4923,95476.0],["1986-04-21",1.4742,1.4742,1.4561,1.4561,35175.0],["1986-04-22",1.4561,1.4561,1.4379,1.4379,55276.0],["1986-04-23",1.4379,1.4561,1.4259,1.45,77889.0],["1986-04-24",1.4561,1.4681,1.4561,1.4561,55276.0],["1986-04-25",1.4561,1.4561,1.45,1.4561,27638.0],["1986-04-28",1.4561,1.4681,1.4561,1.4621,22613.0],["1986-04-29",1.4621,1.4923,1.4379,1.4379,97989.0],["1986-04-30",1.4379,1.4621,1.4259,1.4259,97989.0],["1986-05-01",1.4138,1.4138,1.4017,1.4017,108039.0],["1986-05-02",1.4138,1.45,1.4138,1.4319,47738.0],["1986-05-05",1.4319,1.447,1.4259,1.4349,25125.0],["1986-05-06",1.4349,1.447,1.4017,1.4017,95476.0],["1986-05-07",1.4017,1.4138,1.4017,1.4077,32663.0],["1986-05-08",1.4077,1.45,1.4017,1.4138,123114.0],["1986-05-09",1.4198,1.4259,1.4198,1.4259,60301.0],["1986-05-12",1.4138,1.4138,1.3775,1.3775,118089.0],["1986-05-13",1.3775,1.4138,1.3654,1.3775,168340.0],["1986-05-14",1.3654,1.3654,1.3413,1.3534,135677.0],["1986-05-15",1.3534,1.3534,1.2869,1.2929,140702.0],["1986-05-16",1.2929,1.305,1.2688,1.2808,188440.0],["1986-05-19",1.2809,1.2809,1.2416,1.2416,218590.0],["1986-05-20",1.2416,1.305,1.2144,1.305,376880.0],["1986-05-21",1.3171,1.3956,1.3171,1.3956,120602.0],["1986-05-22",1.3956,1.4379,1.3775,1.4379,148239.0],["1986-05-23",1.4379,1.444,1.4349,1.4379,22613.0],["1986-05-27",1.4379,1.444,1.4138,1.444,87939.0],["1986-05-28",1.444,1.5225,1.4319,1.5225,482406.0],["1986-05-29",1.5286,1.6313,1.5286,1.6071,301504.0],["1986-05-30",1.6071,1.6071,1.5769,1.6011,359292.0],["1986-06-02",1.6071,1.6796,1.6071,1.6192,248741.0],["1986-06-03",1.6192,1.6917,1.6131,1.6887,155777.0],["1986-06-04",1.6887,1.6917,1.6554,1.6917,105526.0],["1986-06-05",1.6917,1.7038,1.6675,1.6675,60301.0],["1986-06-06",1.6494,1.6494,1.6101,1.6101,150752.0],["1986-06-09",1.6011,1.6011,1.5769,1.5769,35175.0],["1986-06-10",1.5769,1.595,1.5346,1.595,60301.0],["1986-06-11",1.6071,1.6554,1.6071,1.6554,27638.0],["1986-06-12",1.6554,1.6675,1.6434,1.6434,40201.0],["1986-06-13",1.6434,1.6554,1.6313,1.6434,20100.0],["1986-06-16",1.6434,1.6554,1.6403,1.6403,12563.0],["1986-06-17",1.6373,1.6373,1.6343,1.6373,20100.0],["1986-06-18",1.6373,1.6434,1.6343,1.6343,7538.0],["1986-06-19",1.6343,1.6856,1.6313,1.6313,47738.0],["1986-06-20",1.6192,1.6192,1.5709,1.5709,118089.0],["1986-06-23",1.5769,1.5829,1.5769,1.5829,15075.0],["1986-06-24",1.598,1.6403,1.598,1.6403,30150.0],["1986-06-25",1.6434,1.6615,1.6434,1.6464,47738.0],["1986-06-26",1.6464,1.6585,1.6464,1.6464,17588.0],["1986-06-27",1.6464,1.6615,1.6071,1.6343,125627.0],["1986-06-30",1.6343,1.6343,1.6343,1.6343,0.0],["1986-07-01",1.6373,1.6796,1.6373,1.6796,37688.0],["1986-07-02",1.6796,1.7159,1.6705,1.7159,57788.0],["1986-07-03",1.7159,1.7159,1.6796,1.7038,45226.0],["1986-07-07",1.6856,1.6856,1.6554,1.6554,75376.0],["1986-07-08",1.595,1.595,1.4984,1.5467,258791.0],["1986-07-09",1.5588,1.595,1.5588,1.589,32663.0],["1986-07-10",1.589,1.6071,1.5467,1.5829,105526.0],["1986-07-11",1.6041,1.6041,1.586,1.6041,11725.0],["1986-07-14",1.6041,1.6313,1.5406,1.5406,179227.0],["1986-07-15",1.5316,1.5316,1.4953,1.4999,45226.0],["1986-07-16",1.4999,1.518,1.4772,1.4953,38526.0],["1986-07-17",1.4953,1.5135,1.4953,1.5135,78726.0],["1986-07-18",1.5135,1.5225,1.5135,1.5225,36850.0],["1986-07-21",1.5225,1.5225,1.5225,1.5225,3350.0],["1986-07-22",1.5225,1.5406,1.5044,1.5406,20100.0],["1986-07-23",1.5406,1.5588,1.5135,1.5225,43551.0],["1986-07-24",1.5225,1.5316,1.5089,1.5135,16750.0],["1986-07-25",1.518,1.5225,1.518,1.5225,10050.0],["1986-07-28",1.5225,1.5406,1.5135,1.5225,20100.0],["1986-07-29",1.5225,1.5225,1.5089,1.5225,23450.0],["1986-07-30",1.5225,1.5316,1.4863,1.5316,85426.0],["1986-07-31",1.5316,1.5316,1.5044,1.5225,20100.0],["1986-08-01",1.5225,1.5497,1.5135,1.5406,63651.0],["1986-08-04",1.5406,1.5588,1.518,1.5225,36850.0],["1986-08-05",1.5135,1.5135,1.4863,1.5135,95476.0],["1986-08-06",1.5225,1.5633,1.5225,1.5633,20100.0],["1986-08-07",1.5633,1.5769,1.5542,1.5769,45226.0],["1986-08-08",1.5769,1.6313,1.5678,1.6313,98826.0],["1986-08-11",1.6313,1.7219,1.6313,1.7128,179227.0],["1986-08-12",1.7128,1.74,1.6947,1.74,113902.0],["1986-08-13",1.74,1.7763,1.7355,1.74,132327.0],["1986-08-14",1.7491,1.7672,1.7491,1.7627,31825.0],["1986-08-15",1.7627,1.7717,1.7627,1.7672,77051.0],["1986-08-18",1.7672,1.7944,1.7672,1.7899,83751.0],["1986-08-19",1.7944,1.8216,1.7944,1.8171,40201.0],["1986-08-20",1.8125,1.8125,1.7899,1.7899,45226.0],["1986-08-21",1.7899,1.7989,1.7853,1.7853,20100.0],["1986-08-22",1.7808,1.7808,1.7672,1.7808,20100.0],["1986-08-25",1.7763,1.7763,1.7672,1.7672,6700.0],["1986-08-26",1.7581,1.7581,1.7446,1.7446,13400.0],["1986-08-27",1.7446,1.7581,1.731,1.7446,98826.0],["1986-08-28",1.7355,1.7355,1.7174,1.7174,15075.0],["1986-08-29",1.7264,1.7264,1.7264,1.7264,6700.0],["1986-09-02",1.7219,1.7219,1.6721,1.6902,38526.0],["1986-09-03",1.6811,1.6811,1.6721,1.6721,8375.0],["1986-09-04",1.6721,1.7174,1.6585,1.7174,53601.0],["1986-09-05",1.7174,1.7174,1.7038,1.7128,58626.0],["1986-09-08",1.7128,1.7128,1.6947,1.7128,20100.0],["1986-09-09",1.7038,1.7038,1.6947,1.6992,18425.0],["1986-09-10",1.6992,1.7128,1.6856,1.7128,45226.0],["1986-09-11",1.7038,1.7038,1.586,1.595,117252.0],["1986-09-12",1.586,1.586,1.4863,1.4863,115577.0],["1986-09-15",1.4863,1.5316,1.45,1.4863,50251.0],["1986-09-16",1.4863,1.5225,1.4772,1.5044,97151.0],["1986-09-17",1.5044,1.5225,1.5044,1.5135,46901.0],["1986-09-18",1.5135,1.5135,1.4772,1.4772,40201.0],["1986-09-19",1.4772,1.4772,1.4591,1.4727,45226.0],["1986-09-22",1.4727,1.4908,1.4727,1.4817,25125.0],["1986-09-23",1.4772,1.4772,1.4681,1.4681,21775.0],["1986-09-24",1.4681,1.4863,1.4545,1.4863,38526.0],["1986-09-25",1.4681,1.4681,1.4274,1.4681,70351.0],["1986-09-26",1.4863,1.5044,1.4863,1.5044,8375.0],["1986-09-29",1.5044,1.5225,1.5044,1.5135,23450.0],["1986-09-30",1.5135,1.5316,1.5135,1.5135,78726.0],["1986-10-01",1.5135,1.5361,1.5135,1.5316,43551.0],["1986-10-02",1.5361,1.5497,1.5361,1.5497,35175.0],["1986-10-03",1.5497,1.5769,1.5452,1.5497,45226.0],["1986-10-06",1.5497,1.5497,1.5406,1.5497,23450.0],["1986-10-07",1.5497,1.5769,1.5497,1.5497,30150.0],["1986-10-08",1.5497,1.5542,1.5316,1.5542,26800.0],["1986-10-09",1.5542,1.5588,1.5542,1.5542,50251.0],["1986-10-10",1.5588,1.5588,1.5588,1.5588,16750.0],["1986-10-13",1.5497,1.5497,1.5406,1.5406,13400.0],["1986-10-14",1.5406,1.5452,1.5225,1.5316,20100.0],["1986-10-15",1.5406,1.5452,1.5406,1.5406,21775.0],["1986-10-16",1.5316,1.5316,1.5135,1.5225,45226.0],["1986-10-17",1.5225,1.5406,1.5225,1.5225,18425.0],["1986-10-20",1.5225,1.5497,1.5044,1.5316,41876.0],["1986-10-21",1.5316,1.5316,1.5044,1.5044,56951.0],["1986-10-22",1.5044,1.5225,1.5044,1.5044,10050.0],["1986-10-23",1.4953,1.4953,1.45,1.4953,80401.0],["1986-10-24",1.4953,1.5044,1.4772,1.4772,21775.0],["1986-10-27",1.4772,1.4953,1.4681,1.4863,20100.0],["1986-10-28",1.5044,1.5497,1.5044,1.5497,26800.0],["1986-10-29",1.5497,1.595,1.5497,1.586,56951.0],["1986-10-30",1.595,1.6313,1.595,1.595,46901.0],["1986-10-31",1.6086,1.6313,1.6086,1.6313,72026.0],["1986-11-03",1.6313,1.6585,1.6313,1.6313,92126.0],["1986-11-04",1.6494,1.6675,1.6494,1.6494,11725.0],["1986-11-05",1.6494,1.6539,1.6313,1.6494,80401.0],["1986-11-06",1.6494,1.6494,1.6131,1.6494,48576.0],["1986-11-07",1.6494,1.6675,1.6313,1.6675,53601.0],["1986-11-10",1.6675,1.7038,1.6494,1.6856,80401.0],["1986-11-11",1.6947,1.8125,1.6947,1.8035,105526.0],["1986-11-12",1.8035,1.9303,1.7672,1.8669,298154.0],["1986-11-13",1.8669,1.876,1.7853,1.8171,95476.0],["1986-11-14",1.8171,1.876,1.8125,1.876,68676.0],["1986-11-17",1.876,1.885,1.8125,1.8261,38526.0],["1986-11-18",1.8125,1.8125,1.7944,1.8125,60301.0],["1986-11-19",1.8035,1.8035,1.7219,1.8035,102176.0],["1986-11-20",1.8035,1.8941,1.8035,1.8669,118927.0],["1986-11-21",1.8669,1.885,1.8125,1.8488,31825.0],["1986-11-24",1.8488,1.8488,1.7944,1.8216,102176.0],["1986-11-25",1.8216,1.8669,1.8035,1.8397,61976.0],["1986-11-26",1.8397,1.8578,1.8125,1.8488,46901.0],["1986-11-28",1.8488,1.8669,1.8397,1.8669,50251.0],["1986-12-01",1.8669,1.8805,1.8125,1.8669,88776.0],["1986-12-02",1.8669,1.876,1.8397,1.8669,63651.0],["1986-12-03",1.8488,1.8488,1.8306,1.8488,88776.0],["1986-12-04",1.8488,1.8805,1.8125,1.8669,26800.0],["1986-12-05",1.8669,1.876,1.8397,1.8578,16750.0],["1986-12-08",1.8578,1.8578,1.8035,1.8125,108876.0],["1986-12-09",1.8306,1.8669,1.8306,1.8397,78726.0],["1986-12-10",1.8397,1.8488,1.8216,1.8488,41876.0],["1986-12-11",1.8306,1.8306,1.7944,1.8306,20100.0],["1986-12-12",1.8306,1.8714,1.8306,1.8714,78726.0],["1986-12-15",1.8714,1.885,1.8442,1.885,43551.0],["1986-12-16",1.866,1.866,1.8342,1.8614,67001.0],["1986-12-17",1.8705,1.8841,1.8705,1.8705,78726.0],["1986-12-18",1.8705,1.8796,1.8342,1.8796,41876.0],["1986-12-19",1.8796,1.8841,1.816,1.8796,130652.0],["1986-12-22",1.8796,1.8796,1.7888,1.8523,135677.0],["1986-12-23",1.8523,1.8705,1.7888,1.8523,128977.0],["1986-12-24",1.8523,1.8841,1.8523,1.8705,35175.0],["1986-12-26",1.8887,1.9613,1.8887,1.9568,170852.0],["1986-12-29",1.9568,1.9613,1.9159,1.9431,70351.0],["1986-12-30",1.9431,1.9568,1.9068,1.9386,128977.0],["1986-12-31",1.9386,1.9477,1.8977,1.925,343380.0],["1987-01-02",1.9431,1.9885,1.9431,1.9885,18425.0],["1987-01-05",1.9976,2.0975,1.9976,2.0703,105526.0],["1987-01-06",2.0703,2.1066,2.0703,2.0703,63651.0],["1987-01-07",2.0793,2.1247,2.0793,2.1066,105526.0],["1987-01-08",2.1157,2.1611,2.1157,2.1429,65326.0],["1987-01-09",2.1429,2.2473,2.1247,2.1792,92126.0],["1987-01-12",2.1792,2.1974,2.1429,2.1701,87101.0],["1987-01-13",2.1701,2.1792,2.1066,2.1429,160802.0],["1987-01-14",2.1429,2.1792,2.1429,2.1701,60301.0],["1987-01-15",2.1792,2.27,2.1792,2.2519,150752.0],["1987-01-16",2.2428,2.2428,2.1974,2.2155,115577.0],["1987-01-19",2.2155,2.2655,2.1974,2.2519,40201.0],["1987-01-20",2.2519,2.2882,2.2519,2.27,165827.0],["1987-01-21",2.27,2.27,2.1974,2.1974,107201.0],["1987-01-22",2.1974,2.211,2.1429,2.1701,60301.0],["1987-01-23",2.1701,2.2428,2.1429,2.2155,120602.0],["1987-01-26",2.1974,2.1974,2.1247,2.1974,78726.0],["1987-01-27",2.1974,2.2065,2.1429,2.1883,63651.0],["1987-01-28",2.1883,2.1974,2.1611,2.1974,90451.0],["1987-01-29",2.1974,2.211,2.1883,2.211,13400.0],["1987-01-30",2.1974,2.1974,2.1792,2.1792,15075.0],["1987-02-02",2.1792,2.1792,2.1611,2.1747,46901.0],["1987-02-03",2.1747,2.1883,2.1247,2.1247,67001.0],["1987-02-04",2.1247,2.1429,2.0884,2.1338,25125.0],["1987-02-05",2.152,2.2065,2.152,2.2065,78726.0],["1987-02-06",2.2065,2.2246,2.1974,2.2155,30150.0],["1987-02-09",2.2246,2.3063,2.2246,2.2882,97151.0],["1987-02-10",2.2882,2.3154,2.2519,2.2882,65326.0],["1987-02-11",2.2882,2.3063,2.27,2.3063,28475.0],["1987-02-12",2.3063,2.3245,2.2927,2.2927,30150.0],["1987-02-13",2.2927,2.3109,2.2882,2.2973,20100.0],["1987-02-17",2.2973,2.2973,2.2519,2.27,35175.0],["1987-02-18",2.2746,2.2882,2.2746,2.2746,21775.0],["1987-02-19",2.2882,2.2882,2.2882,2.2882,18425.0],["1987-02-20",2.2882,2.3245,2.2519,2.3063,226128.0],["1987-02-23",2.3063,2.3608,2.2973,2.3608,80401.0],["1987-02-24",2.3608,2.3881,2.3608,2.3881,61976.0],["1987-02-25",2.3881,2.3881,2.3427,2.3699,48576.0],["1987-02-26",2.3699,2.3971,2.3063,2.3472,219428.0],["1987-02-27",2.3472,2.379,2.3063,2.3427,63651.0],["1987-03-02",2.3427,2.3608,2.3245,2.3563,50251.0],["1987-03-03",2.3336,2.3336,2.3063,2.3245,56951.0],["1987-03-04",2.3245,2.3517,2.3245,2.3517,28475.0],["1987-03-05",2.3517,2.3517,2.2791,2.3517,128977.0],["1987-03-06",2.3245,2.3245,2.2519,2.2973,139027.0],["1987-03-09",2.2973,2.3063,2.2882,2.2882,46901.0],["1987-03-10",2.2836,2.2836,2.2428,2.2836,33500.0],["1987-03-11",2.2836,2.3154,2.2428,2.3154,53601.0],["1987-03-12",2.3154,2.32,2.2337,2.32,51926.0],["1987-03-13",2.3063,2.3063,2.2882,2.3063,45226.0],["1987-03-16",2.219,2.219,2.1463,2.1827,75376.0],["1987-03-17",2.2008,2.219,2.2008,2.2145,21775.0],["1987-03-18",2.2281,2.2645,2.2281,2.2463,20100.0],["1987-03-19",2.2463,2.2736,2.2372,2.2372,46901.0],["1987-03-20",2.2372,2.2554,2.2008,2.2281,167502.0],["1987-03-23",2.2281,2.2281,2.2008,2.219,18425.0],["1987-03-24",2.219,2.2372,2.219,2.2372,103851.0],["1987-03-25",2.2372,2.2372,2.219,2.2372,40201.0],["1987-03-26",2.2372,2.2463,2.2372,2.2463,16750.0],["1987-03-27",2.2281,2.2281,2.2099,2.219,41876.0],["1987-03-30",2.2008,2.2008,2.1099,2.1599,85426.0],["1987-03-31",2.1599,2.2281,2.1463,2.2281,31825.0],["1987-04-01",2.2281,2.2281,2.2008,2.2281,55276.0],["1987-04-02",2.2236,2.2236,2.2008,2.2008,20100.0],["1987-04-03",2.1918,2.1918,2.119,2.1736,128977.0],["1987-04-06",2.1736,2.1917,2.1599,2.1827,56951.0],["1987-04-07",2.1827,2.219,2.1827,2.1827,55276.0],["1987-04-08",2.2008,2.219,2.2008,2.2099,70351.0],["1987-04-09",2.2099,2.2236,2.1827,2.1827,56951.0],["1987-04-10",2.1918,2.2145,2.1918,2.2145,25125.0],["1987-04-13",2.2145,2.2145,2.1554,2.1554,35175.0],["1987-04-14",2.1554,2.1554,2.1554,2.1554,1675.0],["1987-04-15",2.1554,2.1918,2.0826,2.1918,112226.0],["1987-04-16",2.1872,2.1872,2.1463,2.1463,98826.0],["1987-04-20",2.1372,2.1372,2.1099,2.1099,11725.0],["1987-04-21",2.0826,2.0826,2.0099,2.0644,102176.0],["1987-04-22",2.0735,2.0735,2.0735,2.0735,26800.0],["1987-04-23",2.0735,2.0735,1.9826,2.0008,65326.0],["1987-04-24",2.0008,2.0281,1.9917,2.0099,82076.0],["1987-04-27",2.0099,2.0099,1.9553,1.9735,38526.0],["1987-04-28",1.9871,2.0008,1.9871,2.0008,18425.0],["1987-04-29",2.0281,2.0553,2.0281,2.0281,26800.0],["1987-04-30",2.0281,2.0371,1.9826,2.0281,67001.0],["1987-05-01",2.019,2.019,1.9462,1.9553,108876.0],["1987-05-04",1.9553,1.9826,1.9098,1.9144,77051.0],["1987-05-05",1.928,2.0099,1.928,2.0099,53601.0],["1987-05-06",2.0099,2.019,1.9917,2.0099,73701.0],["1987-05-07",2.0099,2.0553,2.0008,2.0553,273029.0],["1987-05-08",2.0553,2.0917,2.0281,2.0917,30150.0],["1987-05-11",2.0917,2.1554,2.0826,2.1281,67001.0],["1987-05-12",2.1281,2.1372,2.1099,2.1281,167502.0],["1987-05-13",2.1099,2.1099,2.0917,2.0917,21775.0],["1987-05-14",2.0644,2.0644,1.8371,1.8734,559457.0],["1987-05-15",1.8734,1.8916,1.8416,1.8416,1018414.0],["1987-05-18",1.8416,1.8553,1.8371,1.8462,67001.0],["1987-05-19",1.8462,1.8462,1.7916,1.828,85426.0],["1987-05-20",1.828,1.8325,1.7916,1.8325,85426.0],["1987-05-21",1.8325,1.8325,1.8007,1.8052,40201.0],["1987-05-22",1.8052,1.828,1.7916,1.828,28475.0],["1987-05-26",1.828,1.8371,1.8098,1.8371,33500.0],["1987-05-27",1.8371,1.8371,1.828,1.8371,41876.0],["1987-05-28",1.8371,1.8462,1.8189,1.8189,33500.0],["1987-05-29",1.8553,1.8553,1.8371,1.8553,72863.0],["1987-06-01",1.8734,2.0917,1.8734,2.0917,61976.0],["1987-06-02",2.0917,2.2463,2.0553,2.219,146564.0],["1987-06-03",2.219,2.2372,2.1463,2.1827,162477.0],["1987-06-04",2.1827,2.1827,2.1827,2.1827,36013.0],["1987-06-05",2.1736,2.1736,2.1463,2.1463,39363.0],["1987-06-08",2.1281,2.1281,2.1008,2.1099,76214.0],["1987-06-09",2.0917,2.0917,2.0462,2.0462,15913.0],["1987-06-10",2.0462,2.0826,2.0371,2.0826,30988.0],["1987-06-11",2.0826,2.1099,2.0735,2.0917,21775.0],["1987-06-12",2.1099,2.1281,2.1099,2.1281,25963.0],["1987-06-15",2.1099,2.1099,2.0917,2.0917,10888.0],["1987-06-16",2.1099,2.119,2.1099,2.119,21775.0],["1987-06-17",2.1232,2.1597,2.1232,2.1597,73701.0],["1987-06-18",2.1688,2.2143,2.1688,2.2143,89614.0],["1987-06-19",2.2143,2.2417,2.1961,2.1961,34338.0],["1987-06-22",2.1961,2.2964,2.1961,2.2964,40201.0],["1987-06-23",2.2964,2.3146,2.2417,2.2508,42713.0],["1987-06-24",2.2508,2.2508,2.1961,2.2143,26800.0],["1987-06-25",2.2143,2.2599,2.2143,2.2599,16750.0],["1987-06-26",2.2599,2.2781,2.2417,2.2508,14238.0],["1987-06-29",2.2508,2.269,2.2326,2.2326,67838.0],["1987-06-30",2.2326,2.2781,2.2235,2.2508,46063.0],["1987-07-01",2.2508,2.2781,2.2417,2.2417,21775.0],["1987-07-02",2.2235,2.2235,2.2235,2.2235,2513.0],["1987-07-06",2.2235,2.2235,2.2235,2.2235,18425.0],["1987-07-07",2.2235,2.2508,2.2235,2.2235,74538.0],["1987-07-08",2.2235,2.2417,2.2235,2.2417,44388.0],["1987-07-09",2.2417,2.2417,2.2235,2.2417,30150.0],["1987-07-10",2.2417,2.3146,2.2417,2.2964,107201.0],["1987-07-13",2.2781,2.2781,2.2599,2.2599,40201.0],["1987-07-14",2.2599,2.2599,2.2326,2.2326,36850.0],["1987-07-15",2.2326,2.2508,2.2235,2.2235,51088.0],["1987-07-16",2.2326,2.2508,2.2326,2.2326,15913.0],["1987-07-17",2.2326,2.2781,2.2235,2.2599,23450.0],["1987-07-20",2.2508,2.2508,2.2417,2.2508,1675.0],["1987-07-21",2.2508,2.2508,2.2235,2.2235,20100.0],["1987-07-22",2.2235,2.2508,2.2235,2.2235,20100.0],["1987-07-23",2.2052,2.2052,2.187,2.2052,31825.0],["1987-07-24",2.2052,2.2143,2.187,2.1961,14238.0],["1987-07-27",2.1961,2.2235,2.1688,2.2235,15913.0],["1987-07-28",2.2143,2.2143,2.1506,2.2143,45226.0],["1987-07-29",2.2144,2.2326,2.1506,2.1688,15913.0],["1987-07-30",2.187,2.2508,2.187,2.2143,32663.0],["1987-07-31",2.2052,2.2052,2.1323,2.1688,31825.0],["1987-08-03",2.1506,2.1506,2.1141,2.1323,25963.0],["1987-08-04",2.1323,2.1414,2.0959,2.1414,24288.0],["1987-08-05",2.1414,2.1506,2.1323,2.1323,2513.0],["1987-08-06",2.1323,2.1323,2.1141,2.1323,201840.0],["1987-08-07",2.1323,2.1688,2.105,2.1323,161640.0],["1987-08-10",2.1688,2.3328,2.1688,2.3146,108039.0],["1987-08-11",2.3146,2.3237,2.2508,2.2508,80401.0],["1987-08-12",2.2508,2.2781,2.2235,2.2781,261303.0],["1987-08-13",2.2781,2.2964,2.2417,2.2872,41876.0],["1987-08-14",2.3055,2.3237,2.3055,2.3146,60301.0],["1987-08-17",2.3146,2.3146,2.2872,2.3146,11725.0],["1987-08-18",2.3146,2.3328,2.2964,2.3055,16750.0],["1987-08-19",2.2872,2.2872,2.2872,2.2872,4188.0],["1987-08-20",2.2872,2.3875,2.269,2.3875,65326.0],["1987-08-21",2.3875,2.4695,2.351,2.4331,65326.0],["1987-08-24",2.433,2.433,2.3328,2.3328,65326.0],["1987-08-25",2.3328,2.351,2.3328,2.3328,10050.0],["1987-08-26",2.3328,2.3601,2.3328,2.3601,56951.0],["1987-08-27",2.3601,2.3601,2.3601,2.3601,20938.0],["1987-08-28",2.3601,2.3601,2.3601,2.3601,10888.0],["1987-08-31",2.3601,2.3693,2.351,2.3693,18425.0],["1987-09-01",2.3693,2.3693,2.3237,2.3237,14238.0],["1987-09-02",2.3237,2.3328,2.2417,2.2417,28475.0],["1987-09-03",2.2417,2.2872,2.2417,2.2872,30150.0],["1987-09-04",2.2872,2.3055,2.2872,2.2964,41876.0],["1987-09-08",2.2964,2.3328,2.2052,2.3328,87101.0],["1987-09-09",2.3237,2.3237,2.2326,2.2872,77051.0],["1987-09-10",2.2872,2.2964,2.2599,2.2964,20938.0],["1987-09-11",2.3146,2.4239,2.3146,2.4057,114739.0],["1987-09-14",2.4057,2.4057,2.351,2.351,10050.0],["1987-09-15",2.3601,2.3693,2.3601,2.3693,39363.0],["1987-09-16",2.3693,2.3875,2.3693,2.3875,62813.0],["1987-09-17",2.3784,2.3784,2.3419,2.3693,46063.0],["1987-09-18",2.3735,2.3826,2.337,2.337,97151.0],["1987-09-21",2.337,2.337,2.3005,2.3279,36013.0],["1987-09-22",2.337,2.3552,2.337,2.337,23450.0],["1987-09-23",2.3552,2.3918,2.3552,2.3918,17588.0],["1987-09-24",2.41,2.4465,2.41,2.41,22613.0],["1987-09-25",2.41,2.4374,2.3826,2.4191,39363.0],["1987-09-28",2.4191,2.4465,2.3918,2.3918,39363.0],["1987-09-29",2.3918,2.4283,2.3552,2.3552,25125.0],["1987-09-30",2.3735,2.4739,2.3735,2.4739,33500.0],["1987-10-01",2.4739,2.483,2.4557,2.483,15913.0],["1987-10-02",2.483,2.483,2.4648,2.483,15913.0],["1987-10-05",2.483,2.483,2.483,2.483,0.0],["1987-10-06",2.483,2.483,2.337,2.337,28475.0],["1987-10-07",2.3187,2.3187,2.3005,2.3005,12563.0],["1987-10-08",2.3096,2.3279,2.3096,2.3279,7538.0],["1987-10-09",2.3279,2.4283,2.3187,2.3187,92964.0],["1987-10-12",2.3187,2.337,2.2822,2.2822,24288.0],["1987-10-13",2.3005,2.3005,2.3005,2.3005,15913.0],["1987-10-14",2.3005,2.337,2.264,2.337,56113.0],["1987-10-15",2.3005,2.3005,2.2274,2.2274,30150.0],["1987-10-16",2.2274,2.2366,2.0814,2.1544,163315.0],["1987-10-19",2.1544,2.1727,1.8258,1.8258,218590.0],["1987-10-20",1.8258,1.9718,1.7527,1.7527,204353.0],["1987-10-21",1.7527,1.9718,1.7527,1.8166,216078.0],["1987-10-22",1.8166,1.8166,1.6523,1.7527,200165.0],["1987-10-23",1.7527,1.7892,1.7162,1.7527,61138.0],["1987-10-26",1.7345,1.7345,1.6249,1.6249,62813.0],["1987-10-27",1.6249,1.6797,1.6067,1.6067,62813.0],["1987-10-28",1.5884,1.5884,1.5154,1.5428,66163.0],["1987-10-29",1.5428,1.5702,1.5336,1.5336,62813.0],["1987-10-30",1.5793,1.6797,1.5793,1.6614,121439.0],["1987-11-02",1.6706,1.7527,1.6706,1.7345,70351.0],["1987-11-03",1.7345,1.7345,1.6797,1.7345,25963.0],["1987-11-04",1.7345,1.8623,1.7345,1.844,59463.0],["1987-11-05",1.8988,1.9718,1.8988,1.9353,61976.0],["1987-11-06",1.9353,1.9901,1.9353,1.9718,34338.0],["1987-11-09",1.9718,1.981,1.9079,1.9171,17588.0],["1987-11-10",1.9171,1.9353,1.8258,1.8258,39363.0],["1987-11-11",1.844,1.844,1.844,1.844,19263.0],["1987-11-12",1.8623,1.9079,1.8623,1.9079,38526.0],["1987-11-13",1.9901,2.0449,1.9901,2.0266,93801.0],["1987-11-16",2.0631,2.1179,2.0631,2.0722,41876.0],["1987-11-17",2.0722,2.0905,2.0449,2.0449,25125.0],["1987-11-18",2.0266,2.0266,1.9718,1.9992,20100.0],["1987-11-19",1.9718,1.9718,1.9536,1.9536,41876.0],["1987-11-20",1.9353,1.9353,1.8349,1.8349,61976.0],["1987-11-23",1.844,1.8714,1.844,1.8714,22613.0],["1987-11-24",1.8714,1.8805,1.8258,1.8532,255441.0],["1987-11-25",1.8897,1.9536,1.8897,1.9171,39363.0],["1987-11-27",1.9353,2.0266,1.9353,1.9992,33500.0],["1987-11-30",1.9992,1.9992,1.9262,1.9444,50251.0],["1987-12-01",1.9444,1.9627,1.9262,1.9262,14238.0],["1987-12-02",1.9262,1.9262,1.9171,1.9262,9213.0],["1987-12-03",1.9079,1.9079,1.8988,1.9079,49413.0],["1987-12-04",1.8988,1.8988,1.7619,1.7619,30988.0],["1987-12-07",1.7619,1.7619,1.7162,1.7527,51088.0],["1987-12-08",1.7527,1.7893,1.7436,1.7619,43551.0],["1987-12-09",1.7801,1.9171,1.7801,1.9171,48576.0],["1987-12-10",1.9171,1.9901,1.8714,1.9718,36850.0],["1987-12-11",1.9901,2.0175,1.9901,2.0083,78726.0],["1987-12-14",2.0083,2.0631,1.9718,1.9718,51088.0],["1987-12-15",1.9901,2.0814,1.9901,2.0814,39363.0],["1987-12-16",2.0814,2.1179,2.0631,2.0814,71188.0],["1987-12-17",2.0765,2.0765,2.0124,2.0124,15913.0],["1987-12-18",2.0124,2.0399,1.9758,1.9941,82914.0],["1987-12-21",2.0124,2.0673,2.0124,2.0307,15913.0],["1987-12-22",2.0124,2.0124,2.0124,2.0124,24288.0],["1987-12-23",2.0307,2.0765,2.0307,2.0765,36013.0],["1987-12-24",2.0765,2.1039,2.049,2.1039,19263.0],["1987-12-28",2.0856,2.0856,2.0673,2.0765,9213.0],["1987-12-29",2.0582,2.0582,2.0307,2.0307,30988.0],["1987-12-30",2.049,2.1588,2.0307,2.1588,52763.0],["1987-12-31",2.1588,2.2503,2.1588,2.2503,29313.0],["1988-01-04",2.2503,2.3235,2.232,2.2686,46901.0],["1988-01-05",2.3052,2.4515,2.3052,2.36,132327.0],["1988-01-06",2.3966,2.4058,2.3052,2.3875,70351.0],["1988-01-07",2.3783,2.6802,2.3783,2.6528,119764.0],["1988-01-08",2.5979,2.5979,2.3417,2.3417,202678.0],["1988-01-11",2.3783,2.4698,2.3235,2.3235,188440.0],["1988-01-12",2.3417,2.36,2.3235,2.3417,65326.0],["1988-01-13",2.3235,2.3966,2.3235,2.3966,35175.0],["1988-01-14",2.36,2.3875,2.3509,2.36,44388.0],["1988-01-15",2.3966,2.4332,2.3417,2.3417,50251.0],["1988-01-18",2.3052,2.3326,2.3052,2.3326,40201.0],["1988-01-19",2.3143,2.36,2.3143,2.3417,20100.0],["1988-01-20",2.3235,2.36,2.3052,2.3052,38526.0],["1988-01-21",2.2869,2.3143,2.2869,2.3143,8375.0],["1988-01-22",2.3143,2.3143,2.2869,2.2869,41038.0],["1988-01-25",2.3052,2.3235,2.2869,2.3052,52763.0],["1988-01-26",2.3052,2.3052,2.2869,2.296,22613.0],["1988-01-27",2.2777,2.2869,2.2686,2.2686,24288.0],["1988-01-28",2.232,2.2869,2.232,2.2777,34338.0],["1988-01-29",2.2594,2.2777,2.2228,2.2777,35175.0],["1988-02-01",2.2777,2.2777,2.2594,2.2594,40201.0],["1988-02-02",2.2777,2.3783,2.2045,2.3783,60301.0],["1988-02-03",2.3966,2.4698,2.3966,2.4149,29313.0],["1988-02-04",2.4149,2.4241,2.4149,2.4241,5863.0],["1988-02-05",2.4332,2.4332,2.3783,2.3875,15075.0],["1988-02-08",2.3692,2.3692,2.3052,2.3235,19263.0],["1988-02-09",2.3417,2.3417,2.3235,2.3235,10050.0],["1988-02-10",2.3417,2.3509,2.3235,2.3326,11725.0],["1988-02-11",2.3509,2.3783,2.3326,2.3509,40201.0],["1988-02-12",2.3509,2.3509,2.3326,2.3326,2513.0],["1988-02-16",2.3417,2.3417,2.3235,2.3326,21775.0],["1988-02-17",2.3509,2.3509,2.3052,2.3052,32663.0],["1988-02-18",2.296,2.296,2.2869,2.296,6700.0],["1988-02-19",2.296,2.296,2.2777,2.2869,12563.0],["1988-02-22",2.296,2.296,2.2503,2.2869,21775.0],["1988-02-23",2.2686,2.2686,2.0673,2.1405,252091.0],["1988-02-24",2.1588,2.1588,2.0307,2.0856,216915.0],["1988-02-25",2.1039,2.1222,2.0856,2.0856,89614.0],["1988-02-26",2.049,2.0673,2.0216,2.0216,62813.0],["1988-02-29",2.0399,2.1039,2.0399,2.1039,134839.0],["1988-03-01",2.1405,2.1679,2.0856,2.1222,94639.0],["1988-03-02",2.1405,2.1405,2.0856,2.1222,22613.0],["1988-03-03",2.1222,2.1497,2.1131,2.1131,22613.0],["1988-03-04",2.1131,2.1497,2.049,2.0856,117252.0],["1988-03-07",2.0856,2.0856,2.0582,2.0856,22613.0],["1988-03-08",2.1039,2.1222,2.0856,2.0856,15075.0],["1988-03-09",2.0856,2.2869,2.0856,2.2686,131489.0],["1988-03-10",2.2869,2.296,2.2137,2.2137,58626.0],["1988-03-11",2.1537,2.2179,2.1537,2.1995,41038.0],["1988-03-14",2.1629,2.1629,2.1629,2.1629,23450.0],["1988-03-15",2.1537,2.172,2.1354,2.1537,23450.0],["1988-03-16",2.1354,2.1354,2.1262,2.1354,19263.0],["1988-03-17",2.1445,2.1445,2.1262,2.1262,5863.0],["1988-03-18",2.1354,2.1354,2.0987,2.1079,29313.0],["1988-03-21",2.0896,2.0896,2.0804,2.0804,41038.0],["1988-03-22",2.1079,2.1079,2.0896,2.1079,31825.0],["1988-03-23",2.0896,2.1171,2.0896,2.1171,138189.0],["1988-03-24",2.1262,2.1262,2.0896,2.0896,8375.0],["1988-03-25",2.1079,2.1079,2.0896,2.0896,6700.0],["1988-03-28",2.0804,2.0804,2.0529,2.0529,10050.0],["1988-03-29",2.0437,2.1171,2.0437,2.0712,19263.0],["1988-03-30",2.0896,2.0896,2.0896,2.0896,13400.0],["1988-03-31",2.1079,2.1445,2.0529,2.0712,30150.0],["1988-04-04",2.0529,2.0712,2.0529,2.0621,40201.0],["1988-04-05",2.0804,2.1262,2.0804,2.1262,16750.0],["1988-04-06",2.1079,2.1812,2.1079,2.1445,41038.0],["1988-04-07",2.1262,2.1904,2.1079,2.1262,22613.0],["1988-04-08",2.1079,2.1262,2.0896,2.1262,21775.0],["1988-04-11",2.1262,2.1262,2.0896,2.1079,15075.0],["1988-04-12",2.117,2.1262,2.0987,2.1262,27638.0],["1988-04-13",2.1079,2.1445,2.1079,2.1445,56951.0],["1988-04-14",2.1262,2.1262,2.0712,2.0712,41038.0],["1988-04-15",2.0621,2.0712,2.0529,2.0621,22613.0],["1988-04-18",2.0621,2.0804,2.0621,2.0804,7538.0],["1988-04-19",2.0987,2.1171,2.0987,2.1079,15075.0],["1988-04-20",2.1262,2.1262,2.1079,2.1079,5025.0],["1988-04-21",2.1262,2.1445,2.0896,2.0896,8375.0],["1988-04-22",2.0896,2.1262,2.0896,2.1262,15913.0],["1988-04-25",2.1079,2.1262,2.0804,2.1262,21775.0],["1988-04-26",2.1445,2.1904,2.1445,2.1904,21775.0],["1988-04-27",2.1904,2.1904,2.172,2.1904,10050.0],["1988-04-28",2.172,2.1812,2.1354,2.1537,20938.0],["1988-04-29",2.1354,2.1629,2.1079,2.1629,23450.0],["1988-05-02",2.1812,2.1812,2.0896,2.0896,20938.0],["1988-05-03",2.1079,2.1171,2.0896,2.0896,6700.0],["1988-05-04",2.1079,2.1629,2.0987,2.1537,59463.0],["1988-05-05",2.1354,2.1629,2.1262,2.1262,39363.0],["1988-05-06",2.1262,2.1445,2.1171,2.1171,25125.0],["1988-05-09",2.1079,2.1079,2.1079,2.1079,18425.0],["1988-05-10",2.0896,2.0896,2.0346,2.0529,50251.0],["1988-05-11",2.0437,2.0437,2.0346,2.0346,52763.0],["1988-05-12",2.0437,2.0987,2.0437,2.0987,27638.0],["1988-05-13",2.0804,2.0896,2.0804,2.0804,50251.0],["1988-05-16",2.0896,2.0896,2.0529,2.0529,27638.0],["1988-05-17",2.0346,2.0346,2.0071,2.0071,14238.0],["1988-05-18",1.9979,2.0162,1.9979,2.0071,44388.0],["1988-05-19",1.9887,2.0529,1.9887,2.0529,67838.0],["1988-05-20",2.0529,2.0529,2.0162,2.0529,42713.0],["1988-05-23",2.0712,2.0987,2.0712,2.0712,93801.0],["1988-05-24",2.0987,2.0987,2.0621,2.0896,45226.0],["1988-05-25",2.1079,2.1171,2.0987,2.1079,118089.0],["1988-05-26",2.1079,2.1904,2.1079,2.1445,135677.0],["1988-05-27",2.1445,2.2179,2.1445,2.1995,61138.0],["1988-05-31",2.2179,2.282,2.2179,2.2729,92126.0],["1988-06-01",2.282,2.2912,2.2545,2.2545,106364.0],["1988-06-02",2.2362,2.2362,2.1629,2.1629,30988.0],["1988-06-03",2.1629,2.1995,2.1629,2.1995,66163.0],["1988-06-06",2.1812,2.2179,2.1812,2.2179,30988.0],["1988-06-07",2.1995,2.1995,2.1445,2.1445,19263.0],["1988-06-08",2.1445,2.227,2.1354,2.2087,45226.0],["1988-06-09",2.2087,2.2362,2.1629,2.2179,38526.0],["1988-06-10",2.2179,2.2637,2.2179,2.2454,78726.0],["1988-06-13",2.2362,2.2729,2.2179,2.2729,62813.0],["1988-06-14",2.2679,2.2954,2.2128,2.277,107201.0],["1988-06-15",2.2587,2.2954,2.2403,2.277,102176.0],["1988-06-16",2.277,2.277,2.2403,2.2403,61976.0],["1988-06-17",2.2495,2.2587,2.2036,2.2036,58626.0],["1988-06-20",2.2036,2.2219,2.1669,2.2219,54438.0],["1988-06-21",2.2128,2.2311,2.2036,2.2128,25963.0],["1988-06-22",2.2219,2.2587,2.2128,2.2587,77889.0],["1988-06-23",2.2403,2.2954,2.2311,2.2954,44388.0],["1988-06-24",2.2587,2.3046,2.2587,2.3046,61138.0],["1988-06-27",2.3138,2.3505,2.3138,2.3321,99664.0],["1988-06-28",2.277,2.3229,2.277,2.3138,56951.0],["1988-06-29",2.2954,2.3413,2.2403,2.2403,48576.0],["1988-06-30",2.2219,2.2679,2.2128,2.2311,72863.0],["1988-07-01",2.2679,2.2954,2.2679,2.277,87939.0],["1988-07-05",2.277,2.3321,2.277,2.3229,29313.0],["1988-07-06",2.3046,2.3229,2.277,2.277,48576.0],["1988-07-07",2.2954,2.2954,2.2587,2.277,19263.0],["1988-07-08",2.277,2.3413,2.2587,2.3229,53601.0],["1988-07-11",2.277,2.2862,2.2403,2.2862,62813.0],["1988-07-12",2.2679,2.277,2.2128,2.2495,20100.0],["1988-07-13",2.2679,2.3413,2.2679,2.3138,38526.0],["1988-07-14",2.3138,2.3413,2.3046,2.3321,21775.0],["1988-07-15",2.3138,2.3321,2.3138,2.3138,5025.0],["1988-07-18",2.3321,2.3321,2.3138,2.3138,56951.0],["1988-07-19",2.3321,2.3413,2.3229,2.3321,16750.0],["1988-07-20",2.3138,2.3321,2.2587,2.2954,18425.0],["1988-07-21",2.2954,2.2954,2.2954,2.2954,0.0],["1988-07-22",2.277,2.277,2.1669,2.1944,81239.0],["1988-07-25",2.176,2.176,2.176,2.176,8375.0],["1988-07-26",2.176,2.1944,2.176,2.176,7538.0],["1988-07-27",2.1944,2.2954,2.1944,2.277,52763.0],["1988-07-28",2.2587,2.3321,2.2403,2.3138,75376.0],["1988-07-29",2.2954,2.3138,2.277,2.3138,104689.0],["1988-08-01",2.3321,2.3321,2.2862,2.3229,39363.0],["1988-08-02",2.2862,2.3321,2.2862,2.3138,25125.0],["1988-08-03",2.3229,2.3229,2.3046,2.3046,1675.0],["1988-08-04",2.3138,2.3321,2.3046,2.3138,11725.0],["1988-08-05",2.3046,2.3046,2.2495,2.2679,20938.0],["1988-08-08",2.2495,2.3046,2.2311,2.2862,17588.0],["1988-08-09",2.2862,2.3046,2.2862,2.3046,3350.0],["1988-08-10",2.3046,2.3046,2.2587,2.277,102176.0],["1988-08-11",2.277,2.2954,2.2587,2.2954,17588.0],["1988-08-12",2.3321,2.3321,2.3138,2.3229,15075.0],["1988-08-15",2.3138,2.3321,2.3046,2.3321,16750.0],["1988-08-16",2.3321,2.3505,2.3138,2.3321,85426.0],["1988-08-17",2.3321,2.3505,2.3229,2.3413,134839.0],["1988-08-18",2.3505,2.3689,2.3321,2.3321,44388.0],["1988-08-19",2.3321,2.3321,2.3138,2.3321,17588.0],["1988-08-22",2.3138,2.3138,2.277,2.277,11725.0],["1988-08-23",2.2036,2.2403,2.2036,2.2219,63651.0],["1988-08-24",2.2219,2.2403,2.2128,2.2403,56113.0],["1988-08-25",2.2587,2.2679,2.2403,2.2679,10888.0],["1988-08-26",2.277,2.2954,2.2495,2.2587,31825.0],["1988-08-29",2.2403,2.2587,2.2219,2.2587,10888.0],["1988-08-30",2.2403,2.2403,2.2128,2.2128,19263.0],["1988-08-31",2.2128,2.2311,2.2128,2.2311,6700.0],["1988-09-01",2.2495,2.277,2.2495,2.2587,7538.0],["1988-09-02",2.2954,2.3138,2.2495,2.2495,79564.0],["1988-09-06",2.2954,2.2954,2.2587,2.2587,25963.0],["1988-09-07",2.277,2.277,2.2219,2.2587,34338.0],["1988-09-08",2.2403,2.2679,2.2311,2.2679,17588.0],["1988-09-09",2.2679,2.2679,2.2495,2.2587,30150.0],["1988-09-12",2.2403,2.2587,2.2403,2.2587,40201.0],["1988-09-13",2.2587,2.2587,2.2219,2.2587,45226.0],["1988-09-14",2.2587,2.2587,2.2219,2.2587,77889.0],["1988-09-15",2.2403,2.2587,2.2403,2.2403,16750.0],["1988-09-16",2.2495,2.2495,2.2311,2.2495,20938.0],["1988-09-19",2.2311,2.2311,2.2128,2.2128,45226.0],["1988-09-20",2.2311,2.2587,2.2311,2.2495,60301.0],["1988-09-21",2.2495,2.2495,2.2495,2.2495,24288.0],["1988-09-22",2.2495,2.2495,2.2311,2.2311,45226.0],["1988-09-23",2.2261,2.2261,2.2169,2.2169,10888.0],["1988-09-26",2.2537,2.2629,2.2353,2.2353,35175.0],["1988-09-27",2.2353,2.2353,2.2261,2.2261,4188.0],["1988-09-28",2.2445,2.2445,2.2261,2.2261,10888.0],["1988-09-29",2.2169,2.2353,2.2169,2.2353,6700.0],["1988-09-30",2.2537,2.2537,2.2537,2.2537,17588.0],["1988-10-03",2.2353,2.2353,2.2353,2.2353,1675.0],["1988-10-04",2.2537,2.3181,2.2537,2.3181,21775.0],["1988-10-05",2.3181,2.3365,2.2905,2.3365,27638.0],["1988-10-06",2.3457,2.3457,2.3181,2.3181,4188.0],["1988-10-07",2.3273,2.3549,2.3273,2.3365,45226.0],["1988-10-10",2.3181,2.3365,2.3089,2.3365,5863.0],["1988-10-11",2.3549,2.3641,2.3549,2.3549,11725.0],["1988-10-12",2.3365,2.3549,2.3089,2.3089,15075.0],["1988-10-13",2.3273,2.3457,2.3273,2.3457,5025.0],["1988-10-14",2.3457,2.3457,2.2813,2.2813,15913.0],["1988-10-17",2.2905,2.2905,2.2537,2.2629,13400.0],["1988-10-18",2.2537,2.2997,2.2537,2.2813,146564.0],["1988-10-19",2.2629,2.2813,2.2629,2.2629,22613.0],["1988-10-20",2.2629,2.2813,2.2629,2.2629,7538.0],["1988-10-21",2.2721,2.3181,2.2629,2.3181,53601.0],["1988-10-24",2.3365,2.3365,2.2997,2.3181,17588.0],["1988-10-25",2.2997,2.3457,2.2997,2.3457,8375.0],["1988-10-26",2.3273,2.3365,2.2813,2.3365,41038.0],["1988-10-27",2.3181,2.3181,2.2905,2.2905,47738.0],["1988-10-28",2.2905,2.3365,2.2813,2.3181,104689.0],["1988-10-31",2.3181,2.3457,2.3089,2.3457,22613.0],["1988-11-01",2.3273,2.3457,2.3089,2.3089,12563.0],["1988-11-02",2.3273,2.3273,2.3089,2.3089,20938.0],["1988-11-03",2.3089,2.3365,2.3089,2.3181,5025.0],["1988-11-04",2.2997,2.2997,2.2905,2.2905,10888.0],["1988-11-07",2.2905,2.2905,2.2721,2.2813,56951.0],["1988-11-08",2.2813,2.2997,2.2721,2.2813,52763.0],["1988-11-09",2.2721,2.2721,2.2629,2.2629,20100.0],["1988-11-10",2.2721,2.2721,2.2445,2.2445,35175.0],["1988-11-11",2.2445,2.2445,2.2077,2.2077,44388.0],["1988-11-14",2.1893,2.2077,2.1801,2.1801,67838.0],["1988-11-15",2.1709,2.1893,2.1709,2.1801,13400.0],["1988-11-16",2.1801,2.1985,2.1341,2.1341,13400.0],["1988-11-17",2.1249,2.1525,2.1249,2.1525,35175.0],["1988-11-18",2.1709,2.1709,2.1341,2.1709,13400.0],["1988-11-21",2.1525,2.1525,2.1249,2.1249,10888.0],["1988-11-22",2.1249,2.1341,2.1249,2.1249,42713.0],["1988-11-23",2.1249,2.1341,2.1157,2.1157,42713.0],["1988-11-25",2.1341,2.1341,2.0973,2.0973,11725.0],["1988-11-28",2.0881,2.1065,2.0881,2.1065,45226.0],["1988-11-29",2.1065,2.1249,2.0881,2.1249,11725.0],["1988-11-30",2.1341,2.1433,2.1341,2.1433,23450.0],["1988-12-01",2.1617,2.2077,2.1617,2.2077,19263.0],["1988-12-02",2.2077,2.2077,2.1893,2.1893,1675.0],["1988-12-05",2.1709,2.1893,2.1525,2.1709,30988.0],["1988-12-06",2.1709,2.1801,2.1617,2.1801,46063.0],["1988-12-07",2.1709,2.1985,2.1709,2.1985,20938.0],["1988-12-08",2.1801,2.1801,2.1801,2.1801,5025.0],["1988-12-09",2.1801,2.1801,2.1801,2.1801,5863.0],["1988-12-12",2.1801,2.2169,2.1801,2.1985,30988.0],["1988-12-13",2.2077,2.2261,2.1893,2.1893,11725.0],["1988-12-14",2.1893,2.1893,2.1893,2.1893,17588.0],["1988-12-15",2.1893,2.1893,2.1893,2.1893,0.0],["1988-12-16",2.1843,2.1935,2.1751,2.1935,92964.0],["1988-12-19",2.212,2.212,2.1843,2.1935,24288.0],["1988-12-20",2.1935,2.1935,2.1935,2.1935,15075.0],["1988-12-21",2.1935,2.2304,2.1935,2.2304,61976.0],["1988-12-22",2.2488,2.2765,2.2488,2.258,5025.0],["1988-12-23",2.2765,2.2765,2.258,2.258,3350.0],["1988-12-27",2.2765,2.2765,2.2212,2.2212,10888.0],["1988-12-28",2.2212,2.258,2.1935,2.258,30150.0],["1988-12-29",2.2396,2.2488,2.1935,2.2028,18425.0],["1988-12-30",2.2027,2.212,2.2027,2.212,26800.0],["1989-01-03",2.212,2.212,2.2028,2.2028,7538.0],["1989-01-04",2.2488,2.258,2.2488,2.2488,26800.0],["1989-01-05",2.2304,2.2304,2.2028,2.2028,7538.0],["1989-01-06",2.2027,2.2488,2.1751,2.2488,34338.0],["1989-01-09",2.2304,2.2304,2.2304,2.2304,1675.0],["1989-01-10",2.212,2.212,2.1751,2.1751,26800.0],["1989-01-11",2.1567,2.1659,2.129,2.1382,49413.0],["1989-01-12",2.1198,2.1198,2.0645,2.0645,78726.0],["1989-01-13",2.0829,2.129,2.0829,2.129,25963.0],["1989-01-16",2.129,2.129,2.129,2.129,12563.0],["1989-01-17",2.1382,2.1382,2.1014,2.1014,20100.0],["1989-01-18",2.0922,2.1106,2.0461,2.0461,128977.0],["1989-01-19",2.0553,2.0645,1.9908,2.0276,151590.0],["1989-01-20",2.0276,2.0276,2.0276,2.0276,27638.0],["1989-01-23",2.0276,2.0276,2.0,2.0,54438.0],["1989-01-24",2.0092,2.0276,2.0092,2.0184,130652.0],["1989-01-25",2.0369,2.0369,2.0184,2.0184,28475.0],["1989-01-26",2.0092,2.0092,2.0092,2.0092,838.0],["1989-01-27",2.0276,2.0276,2.0184,2.0276,11725.0],["1989-01-30",2.0276,2.0276,2.0184,2.0276,5025.0],["1989-01-31",2.0184,2.0461,2.0184,2.0461,31825.0],["1989-02-01",2.0276,2.0369,2.0184,2.0276,19263.0],["1989-02-02",2.0369,2.0369,2.0184,2.0184,2513.0],["1989-02-03",2.0184,2.0276,2.0092,2.0092,53601.0],["1989-02-06",2.0092,2.0461,2.0092,2.0184,20100.0],["1989-02-07",2.0369,2.0553,2.0369,2.0369,12563.0],["1989-02-08",2.0369,2.0553,2.0369,2.0369,71188.0],["1989-02-09",2.0553,2.0553,2.0092,2.0092,66163.0],["1989-02-10",2.0184,2.0184,2.0,2.0,14238.0],["1989-02-13",2.0,2.0,1.9908,2.0,25125.0],["1989-02-14",2.0,2.0276,2.0,2.0276,58626.0],["1989-02-15",2.0092,2.0461,2.0092,2.0461,30150.0],["1989-02-16",2.0276,2.0645,2.0276,2.0645,36850.0],["1989-02-17",2.0461,2.0645,2.0184,2.0184,83751.0],["1989-02-21",2.0184,2.0276,2.0,2.0092,75376.0],["1989-02-22",2.0276,2.0276,1.9908,1.9908,54438.0],["1989-02-23",1.9908,2.0,1.9723,1.9723,56951.0],["1989-02-24",1.9539,1.9908,1.8433,1.871,170852.0],["1989-02-27",1.8802,1.9447,1.8802,1.9078,77889.0],["1989-02-28",1.917,1.917,1.8894,1.8986,84589.0],["1989-03-01",1.917,1.9539,1.8894,1.8986,61976.0],["1989-03-02",1.9078,1.9263,1.9078,1.9078,72026.0],["1989-03-03",1.9263,1.9447,1.917,1.9447,43551.0],["1989-03-06",1.9263,2.0092,1.9263,1.9908,54438.0],["1989-03-07",1.9908,2.0184,1.9908,2.0184,20938.0],["1989-03-08",2.0,2.0,1.9908,2.0,48576.0],["1989-03-09",1.9908,2.0092,1.9908,1.9908,100501.0],["1989-03-10",1.9396,1.9396,1.9396,1.9396,3350.0],["1989-03-13",1.9303,1.9765,1.9211,1.9765,41876.0],["1989-03-14",1.9765,1.9765,1.958,1.9673,5863.0],["1989-03-15",1.9488,1.9673,1.9303,1.9488,283916.0],["1989-03-16",1.9673,1.9765,1.9211,1.9765,61138.0],["1989-03-17",1.9765,1.9765,1.8657,1.8657,131489.0],["1989-03-20",1.8657,1.8841,1.8472,1.8472,18425.0],["1989-03-21",1.8657,1.9396,1.8657,1.9396,79564.0],["1989-03-22",1.958,1.958,1.9026,1.9026,15075.0],["1989-03-23",1.9026,1.9026,1.8841,1.8841,171690.0],["1989-03-27",1.8749,1.8841,1.8657,1.8657,13400.0],["1989-03-28",1.8749,1.8841,1.8657,1.8749,52763.0],["1989-03-29",1.9119,1.9396,1.9026,1.9211,56951.0],["1989-03-30",1.9026,1.958,1.9026,1.958,49413.0],["1989-03-31",1.958,1.958,1.9026,1.9119,36013.0],["1989-04-03",1.8934,1.9303,1.8749,1.9303,50251.0],["1989-04-04",1.9488,1.9765,1.9488,1.958,850074.0],["1989-04-05",1.9765,2.0504,1.9765,2.0042,93801.0],["1989-04-06",2.0042,2.0042,1.9857,1.9857,10050.0],["1989-04-07",1.9765,2.0412,1.9765,1.995,29313.0],["1989-04-10",1.9857,1.9857,1.958,1.958,16750.0],["1989-04-11",1.958,2.0135,1.958,2.0135,57788.0],["1989-04-12",1.995,1.995,1.995,1.995,16750.0],["1989-04-13",1.9765,1.9765,1.8841,1.9396,81239.0],["1989-04-14",1.958,2.0042,1.958,1.9765,88776.0],["1989-04-17",1.958,1.9765,1.9396,1.9396,15913.0],["1989-04-18",1.958,1.995,1.958,1.9765,72863.0],["1989-04-19",1.958,1.9765,1.958,1.9765,9213.0],["1989-04-20",1.9857,1.995,1.9857,1.995,10888.0],["1989-04-21",1.995,2.0135,1.995,2.0135,45226.0],["1989-04-24",1.995,2.0135,1.995,1.995,29313.0],["1989-04-25",1.995,2.0135,1.995,1.995,21775.0],["1989-04-26",1.995,1.995,1.9857,1.9857,185927.0],["1989-04-27",1.9857,1.995,1.9857,1.995,427131.0],["1989-04-28",2.0135,2.0319,2.0135,2.0319,61976.0],["1989-05-01",2.0135,2.0227,1.995,2.0042,69513.0],["1989-05-02",1.9857,1.9857,1.9673,1.9673,10888.0],["1989-05-03",1.9765,2.0042,1.9765,1.995,99664.0],["1989-05-04",1.995,1.995,1.958,1.995,53601.0],["1989-05-05",2.0504,2.0596,2.0319,2.0319,78726.0],["1989-05-08",2.0504,2.0596,2.0412,2.0596,23450.0],["1989-05-09",2.0412,2.0504,2.0319,2.0504,37688.0],["1989-05-10",2.0596,2.1428,2.0412,2.1243,207703.0],["1989-05-11",2.152,2.1797,2.1335,2.1797,66163.0],["1989-05-12",2.1705,2.1889,2.1612,2.1705,27638.0],["1989-05-15",2.1612,2.1889,2.1428,2.1428,41876.0],["1989-05-16",2.1612,2.1612,2.1243,2.1335,60301.0],["1989-05-17",2.1335,2.1335,2.115,2.1335,23450.0],["1989-05-18",2.1243,2.1243,2.1058,2.1058,15913.0],["1989-05-19",2.1058,2.1982,2.1058,2.1982,46901.0],["1989-05-22",2.2074,2.2074,2.1428,2.1428,20100.0],["1989-05-23",2.1428,2.1428,2.0966,2.0966,18425.0],["1989-05-24",2.115,2.1335,2.115,2.1335,31825.0],["1989-05-25",2.1243,2.1428,2.115,2.1428,19263.0],["1989-05-26",2.1243,2.1797,2.1243,2.1797,20938.0],["1989-05-30",2.1797,2.1797,2.1612,2.1612,27638.0],["1989-05-31",2.1428,2.1612,2.1428,2.1428,29313.0],["1989-06-01",2.1612,2.1797,2.1612,2.1612,159965.0],["1989-06-02",2.1612,2.1982,2.1612,2.1982,218590.0],["1989-06-05",2.1797,2.2536,2.1705,2.2536,488269.0],["1989-06-06",2.2351,2.2813,2.1982,2.2536,71188.0],["1989-06-07",2.2351,2.2536,2.2166,2.2444,50251.0],["1989-06-08",2.2536,2.2905,2.2259,2.2905,72026.0],["1989-06-09",2.2721,2.2998,2.2536,2.2536,20938.0],["1989-06-12",2.2536,2.2536,2.2166,2.2166,86264.0],["1989-06-13",2.2351,2.2721,2.2351,2.2721,308204.0],["1989-06-14",2.2536,2.2536,2.2351,2.2536,19263.0],["1989-06-15",2.2578,2.2763,2.2578,2.2763,17588.0],["1989-06-16",2.2763,2.3318,2.2763,2.3318,390280.0],["1989-06-19",2.3133,2.3133,2.2486,2.2856,16750.0],["1989-06-20",2.2856,2.2856,2.2856,2.2856,0.0],["1989-06-21",2.2671,2.2671,2.2671,2.2671,2513.0],["1989-06-22",2.2486,2.2486,2.193,2.2301,103014.0],["1989-06-23",2.23,2.2393,2.23,2.2393,28475.0],["1989-06-26",2.2393,2.2578,2.2393,2.2578,20938.0],["1989-06-27",2.2486,2.2671,2.2486,2.2671,3350.0],["1989-06-28",2.2578,2.2578,2.2578,2.2578,24288.0],["1989-06-29",2.2486,2.2486,2.2208,2.2208,72863.0],["1989-06-30",2.2023,2.2856,2.1468,2.2856,57788.0],["1989-07-03",2.2671,2.2671,2.2301,2.2301,10050.0],["1989-07-05",2.2486,2.2486,2.2486,2.2486,5025.0],["1989-07-06",2.2671,2.2856,2.2671,2.2763,5025.0],["1989-07-07",2.2856,2.2948,2.2486,2.2856,27638.0],["1989-07-10",2.2763,2.2948,2.2763,2.2763,10050.0],["1989-07-11",2.2578,2.2948,2.2486,2.2486,32663.0],["1989-07-12",2.2486,2.2486,2.2301,2.2301,6700.0],["1989-07-13",2.23,2.3133,2.2208,2.3133,84589.0],["1989-07-14",2.3133,2.3226,2.2948,2.2948,120602.0],["1989-07-17",2.3041,2.3041,2.2948,2.2948,130652.0],["1989-07-18",2.2948,2.2948,2.2393,2.2393,15075.0],["1989-07-19",2.2393,2.2393,2.2208,2.2393,20100.0],["1989-07-20",2.2578,2.2948,2.2578,2.2763,25125.0],["1989-07-21",2.2671,2.2671,2.2578,2.2671,10050.0],["1989-07-24",2.2763,2.2763,2.2763,2.2763,26800.0],["1989-07-25",2.2763,2.3318,2.2763,2.2948,58626.0],["1989-07-26",2.2948,2.3133,2.2948,2.2948,11725.0],["1989-07-27",2.3133,2.3688,2.3133,2.3688,34338.0],["1989-07-28",2.3874,2.5169,2.3596,2.5169,76214.0],["1989-07-31",2.4984,2.5169,2.4799,2.4984,31825.0],["1989-08-01",2.4799,2.4984,2.4521,2.4706,36013.0],["1989-08-02",2.4706,2.4891,2.4706,2.4799,19263.0],["1989-08-03",2.4799,2.5724,2.4799,2.5724,67838.0],["1989-08-04",2.5632,2.5817,2.5539,2.5539,10888.0],["1989-08-07",2.5724,2.6094,2.5539,2.5724,58626.0],["1989-08-08",2.5632,2.5909,2.5539,2.5724,21775.0],["1989-08-09",2.5632,2.5909,2.5354,2.5539,55276.0],["1989-08-10",2.5539,2.5909,2.5539,2.5817,56951.0],["1989-08-11",2.5909,2.6465,2.5817,2.6465,47738.0],["1989-08-14",2.6557,2.6557,2.5909,2.6279,56113.0],["1989-08-15",2.6094,2.6094,2.5539,2.5909,29313.0],["1989-08-16",2.6094,2.665,2.5909,2.5909,180902.0],["1989-08-17",2.5909,2.6002,2.5539,2.5539,45226.0],["1989-08-18",2.5539,2.5539,2.5539,2.5539,838.0],["1989-08-21",2.5724,2.5724,2.5539,2.5539,12563.0],["1989-08-22",2.5447,2.5539,2.4984,2.5447,108876.0],["1989-08-23",2.5262,2.5724,2.5262,2.5539,610546.0],["1989-08-24",2.5724,2.6094,2.5724,2.5909,36013.0],["1989-08-25",2.5724,2.6094,2.5724,2.6094,20100.0],["1989-08-28",2.6279,2.6372,2.6094,2.6187,25963.0],["1989-08-29",2.6372,2.6372,2.6187,2.6372,84589.0],["1989-08-30",2.6557,2.665,2.6279,2.6465,51926.0],["1989-08-31",2.6464,2.6464,2.6094,2.6094,5863.0],["1989-09-01",2.5909,2.5909,2.5724,2.5724,5863.0],["1989-09-05",2.5632,2.5632,2.5632,2.5632,5863.0],["1989-09-06",2.5539,2.5539,2.5354,2.5354,13400.0],["1989-09-07",2.5262,2.5354,2.5262,2.5354,22613.0],["1989-09-08",2.5262,2.5262,2.5262,2.5262,7538.0],["1989-09-11",2.5262,2.5354,2.5169,2.5354,81239.0],["1989-09-12",2.5539,2.5539,2.5354,2.5354,14238.0],["1989-09-13",2.5354,2.5354,2.5169,2.5169,32663.0],["1989-09-14",2.5076,2.5076,2.5076,2.5076,10888.0],["1989-09-15",2.4984,2.5354,2.4984,2.5169,99664.0],["1989-09-18",2.5304,2.5304,2.5119,2.5211,20100.0],["1989-09-19",2.5211,2.5211,2.5211,2.5211,4188.0],["1989-09-20",2.5211,2.7343,2.5211,2.7343,386930.0],["1989-09-21",2.7158,2.7158,2.6324,2.6324,49413.0],["1989-09-22",2.6138,2.6509,2.5582,2.5953,57788.0],["1989-09-25",2.5953,2.6138,2.5767,2.5767,24288.0],["1989-09-26",2.5582,2.6324,2.5582,2.6324,22613.0],["1989-09-27",2.6138,2.6138,2.5397,2.5767,172527.0],["1989-09-28",2.5582,2.5953,2.5397,2.5953,22613.0],["1989-09-29",2.5767,2.6694,2.5767,2.6694,36850.0],["1989-10-02",2.6694,2.688,2.5953,2.6231,36850.0],["1989-10-03",2.6045,2.6045,2.6045,2.6045,838.0],["1989-10-04",2.6138,2.6694,2.6138,2.6694,25125.0],["1989-10-05",2.6694,2.725,2.6509,2.688,468169.0],["1989-10-06",2.6694,2.7714,2.6694,2.7343,116414.0],["1989-10-09",2.7621,2.7992,2.7529,2.7992,20100.0],["1989-10-10",2.7807,2.827,2.7436,2.827,126464.0],["1989-10-11",2.7899,2.8177,2.7621,2.7621,36850.0],["1989-10-12",2.7807,2.7807,2.7807,2.7807,6700.0],["1989-10-13",2.7992,2.7992,2.6694,2.6694,29313.0],["1989-10-16",2.5211,2.586,2.5211,2.5767,350080.0],["1989-10-17",2.5953,2.5953,2.5489,2.5675,87939.0],["1989-10-18",2.5675,2.5767,2.5675,2.5675,26800.0],["1989-10-19",2.5767,2.5953,2.5767,2.5953,28475.0],["1989-10-20",2.5953,2.5953,2.5767,2.5767,8375.0],["1989-10-23",2.5953,2.6138,2.5953,2.6138,27638.0],["1989-10-24",2.5953,2.6138,2.5767,2.5767,12563.0],["1989-10-25",2.5582,2.5767,2.5582,2.5582,30150.0],["1989-10-26",2.5582,2.5582,2.5582,2.5582,25125.0],["1989-10-27",2.5489,2.5489,2.5489,2.5489,19263.0],["1989-10-30",2.5489,2.5489,2.5397,2.5489,30150.0],["1989-10-31",2.5489,2.5582,2.5489,2.5489,61976.0],["1989-11-01",2.5582,2.5675,2.5489,2.5489,27638.0],["1989-11-02",2.5582,2.5582,2.5304,2.5304,44388.0],["1989-11-03",2.5489,2.5489,2.5211,2.5211,72026.0],["1989-11-06",2.5211,2.5211,2.5026,2.5211,122277.0],["1989-11-07",2.5026,2.5026,2.4841,2.4841,46901.0],["1989-11-08",2.5026,2.5211,2.5026,2.5211,13400.0],["1989-11-09",2.5211,2.5582,2.5211,2.5582,8375.0],["1989-11-10",2.5767,2.6138,2.5767,2.5767,46901.0],["1989-11-13",2.5953,2.5953,2.5767,2.5767,5025.0],["1989-11-14",2.586,2.5953,2.5767,2.5953,4188.0],["1989-11-15",2.5953,2.6138,2.5953,2.5953,10050.0],["1989-11-16",2.6138,2.6138,2.5582,2.5582,12563.0],["1989-11-17",2.5582,2.5675,2.5397,2.5675,7538.0],["1989-11-20",2.5582,2.5582,2.5582,2.5582,5025.0],["1989-11-21",2.5582,2.6138,2.5582,2.6138,15075.0],["1989-11-22",2.6324,2.6694,2.6324,2.6694,35175.0],["1989-11-24",2.688,2.8177,2.688,2.8177,99664.0],["1989-11-27",2.8177,2.8177,2.7621,2.7621,13400.0],["1989-11-28",2.7621,2.7621,2.7436,2.7436,22613.0],["1989-11-29",2.7436,2.7807,2.7436,2.7436,61976.0],["1989-11-30",2.7436,2.7528,2.7343,2.7343,5025.0],["1989-12-01",2.725,2.7621,2.725,2.7436,7538.0],["1989-12-04",2.725,2.7807,2.7158,2.7807,61138.0],["1989-12-05",2.7992,2.7992,2.7436,2.7992,179227.0],["1989-12-06",2.7807,2.7899,2.7714,2.7714,151590.0],["1989-12-07",2.7899,2.8363,2.7899,2.8085,154102.0],["1989-12-08",2.7899,2.8177,2.7899,2.8177,25963.0],["1989-12-11",2.827,2.827,2.8177,2.827,28475.0],["1989-12-12",2.827,2.8363,2.7992,2.8363,25125.0],["1989-12-13",2.8363,2.8363,2.8363,2.8363,36850.0],["1989-12-14",2.8363,2.8363,2.8363,2.8363,4188.0],["1989-12-15",2.8498,2.8498,2.8312,2.8405,5863.0],["1989-12-18",2.8498,2.8591,2.7848,2.8219,39363.0],["1989-12-19",2.8219,2.8219,2.8219,2.8219,7538.0],["1989-12-20",2.8034,2.8034,2.7848,2.7848,5863.0],["1989-12-21",2.7662,2.7848,2.7477,2.7662,54438.0],["1989-12-22",2.7477,2.7477,2.7291,2.7291,45226.0],["1989-12-26",2.7105,2.7105,2.692,2.692,25963.0],["1989-12-27",2.6734,2.6734,2.6549,2.6641,39363.0],["1989-12-28",2.6456,2.6456,2.6363,2.6363,16750.0],["1989-12-29",2.6548,2.7291,2.6363,2.7105,82076.0],["1990-01-02",2.692,2.692,2.6548,2.6734,143214.0],["1990-01-03",2.6734,2.6734,2.6363,2.6363,25125.0],["1990-01-04",2.6456,2.6641,2.6363,2.6363,45226.0],["1990-01-05",2.6363,2.6549,2.6363,2.6549,13400.0],["1990-01-08",2.6734,2.6827,2.6456,2.6827,18425.0],["1990-01-09",2.6641,2.692,2.6641,2.692,28475.0],["1990-01-10",2.7105,2.7105,2.6734,2.6734,36013.0],["1990-01-11",2.692,2.7013,2.6734,2.6734,5863.0],["1990-01-12",2.6734,2.6734,2.6456,2.6456,5025.0],["1990-01-15",2.6363,2.6363,2.5713,2.5713,65326.0],["1990-01-16",2.562,2.5713,2.5435,2.5713,119764.0],["1990-01-17",2.5713,2.5806,2.5527,2.5713,19263.0],["1990-01-18",2.5527,2.6177,2.5527,2.6177,15075.0],["1990-01-19",2.6177,2.6548,2.6177,2.6456,8375.0],["1990-01-22",2.6641,2.6827,2.6641,2.6641,15075.0],["1990-01-23",2.6456,2.6456,2.6084,2.6084,5863.0],["1990-01-24",2.5899,2.6177,2.5713,2.5899,36850.0],["1990-01-25",2.5992,2.5992,2.5899,2.5899,2513.0],["1990-01-26",2.5899,2.5899,2.562,2.562,51088.0],["1990-01-29",2.562,2.562,2.562,2.562,1675.0],["1990-01-30",2.5435,2.562,2.5063,2.5063,40201.0],["1990-01-31",2.5249,2.5249,2.5156,2.5156,15075.0],["1990-02-01",2.5249,2.5435,2.5249,2.5435,58626.0],["1990-02-02",2.5435,2.5713,2.5435,2.5713,4188.0],["1990-02-05",2.5899,2.5899,2.562,2.562,20100.0],["1990-02-06",2.562,2.562,2.562,2.562,0.0],["1990-02-07",2.5806,2.5992,2.5806,2.5992,5025.0],["1990-02-08",2.5899,2.5899,2.5899,2.5899,4188.0],["1990-02-09",2.6084,2.627,2.5992,2.5992,7538.0],["1990-02-12",2.6177,2.6177,2.6084,2.6084,6700.0],["1990-02-13",2.627,2.627,2.5992,2.5992,5863.0],["1990-02-14",2.5992,2.6363,2.5992,2.6363,5025.0],["1990-02-15",2.6177,2.7291,2.6177,2.692,35175.0],["1990-02-16",2.692,2.7013,2.6734,2.7013,23450.0],["1990-02-20",2.6827,2.6827,2.6548,2.6734,27638.0],["1990-02-21",2.6548,2.6548,2.6177,2.6177,20100.0],["1990-02-22",2.627,2.627,2.6084,2.627,5025.0],["1990-02-23",2.627,2.6363,2.627,2.6363,13400.0],["1990-02-26",2.627,2.627,2.627,2.627,19263.0],["1990-02-27",2.627,2.7013,2.627,2.7013,29313.0],["1990-02-28",2.7105,2.7105,2.6549,2.6641,16750.0],["1990-03-01",2.6456,2.6456,2.6456,2.6456,1675.0],["1990-03-02",2.6363,2.6827,2.6363,2.6734,34338.0],["1990-03-05",2.692,2.7013,2.6734,2.7013,35175.0],["1990-03-06",2.7198,2.7662,2.7198,2.757,67001.0],["1990-03-07",2.7477,2.7662,2.7477,2.7662,26800.0],["1990-03-08",2.7662,2.7662,2.7477,2.757,35175.0],["1990-03-09",2.7753,2.7848,2.7753,2.7753,5025.0],["1990-03-12",2.7848,2.7848,2.7561,2.7753,10050.0],["1990-03-13",2.7848,2.7848,2.7657,2.7657,4188.0],["1990-03-14",2.7753,2.7753,2.7561,2.7657,15913.0],["1990-03-15",2.7848,2.7848,2.7561,2.7561,41038.0],["1990-03-16",2.7561,2.7657,2.7561,2.7561,14238.0],["1990-03-19",2.7561,2.7657,2.7561,2.7657,7538.0],["1990-03-20",2.7753,2.7753,2.7561,2.7561,5863.0],["1990-03-21",2.7561,2.7561,2.737,2.7561,505019.0],["1990-03-22",2.7561,2.7561,2.7274,2.7274,4188.0],["1990-03-23",2.7178,2.7178,2.7178,2.7178,83751.0],["1990-03-26",2.7178,2.737,2.7178,2.737,5025.0],["1990-03-27",2.737,2.737,2.737,2.737,0.0],["1990-03-28",2.7274,2.7274,2.7274,2.7274,2513.0],["1990-03-29",2.7274,2.7274,2.7178,2.7274,65326.0],["1990-03-30",2.7274,2.7274,2.7274,2.7274,5863.0],["1990-04-02",2.737,2.7561,2.737,2.7561,5025.0],["1990-04-03",2.7561,2.7561,2.737,2.737,42713.0],["1990-04-04",2.737,2.737,2.737,2.737,838.0],["1990-04-05",2.7561,2.7657,2.7561,2.7657,5025.0],["1990-04-06",2.7753,2.7753,2.7465,2.7465,28475.0],["1990-04-09",2.7561,2.7561,2.7178,2.7178,44388.0],["1990-04-10",2.7178,2.7561,2.7178,2.7561,23450.0],["1990-04-11",2.737,2.7753,2.737,2.7753,41038.0],["1990-04-12",2.7657,2.804,2.7657,2.7848,11725.0],["1990-04-16",2.804,2.8231,2.804,2.804,3350.0],["1990-04-17",2.7944,2.804,2.7848,2.7944,15913.0],["1990-04-18",2.8135,2.8135,2.7848,2.7848,9213.0],["1990-04-19",2.7753,2.7753,2.7753,2.7753,3350.0],["1990-04-20",2.7753,2.7848,2.7753,2.7848,8375.0],["1990-04-23",2.7753,2.7753,2.7753,2.7753,17588.0],["1990-04-24",2.7944,2.7944,2.7944,2.7944,4188.0],["1990-04-25",2.7944,2.8135,2.7944,2.7944,12563.0],["1990-04-26",2.8327,2.8327,2.8135,2.8327,15913.0],["1990-04-27",2.8327,2.8518,2.8327,2.8327,77889.0],["1990-04-30",2.8327,2.8327,2.8327,2.8327,7538.0],["1990-05-01",2.8422,2.871,2.8327,2.8518,32663.0],["1990-05-02",2.871,2.9475,2.871,2.9475,39363.0],["1990-05-03",2.9858,3.1006,2.9858,3.0624,548570.0],["1990-05-04",3.1772,3.1772,3.1198,3.158,103014.0],["1990-05-07",3.158,3.1772,3.1102,3.1102,33500.0],["1990-05-08",3.1006,3.1772,3.0815,3.1389,94639.0],["1990-05-09",3.1389,3.1389,3.1389,3.1389,20938.0],["1990-05-10",3.1485,3.1581,3.1389,3.1389,18425.0],["1990-05-11",3.1198,3.1198,3.1006,3.1006,18425.0],["1990-05-14",3.0815,3.1198,3.0624,3.0815,96314.0],["1990-05-15",3.1006,3.1006,3.0624,3.0719,159127.0],["1990-05-16",3.0624,3.1006,3.0624,3.0911,36013.0],["1990-05-17",3.1102,3.1772,3.1102,3.1198,29313.0],["1990-05-18",3.1389,3.1676,3.1389,3.1485,31825.0],["1990-05-21",3.1676,3.1772,3.158,3.158,6700.0],["1990-05-22",3.1581,3.1676,3.1006,3.1389,83751.0],["1990-05-23",3.1198,3.1198,3.0624,3.1006,111389.0],["1990-05-24",3.1006,3.2155,3.1006,3.1963,47738.0],["1990-05-25",3.1772,3.2825,3.1772,3.2729,37688.0],["1990-05-29",3.2538,3.3686,3.2538,3.3686,77051.0],["1990-05-30",3.3782,3.4069,3.3494,3.3686,263816.0],["1990-05-31",3.3494,3.3686,3.3112,3.3112,30988.0],["1990-06-01",3.292,3.3112,3.2729,3.292,36850.0],["1990-06-04",3.292,3.3494,3.2729,3.3494,119764.0],["1990-06-05",3.3686,3.3877,3.3494,3.3494,10888.0],["1990-06-06",3.3303,3.3877,3.3303,3.3782,72026.0],["1990-06-07",3.359,3.359,3.3494,3.3494,29313.0],["1990-06-08",3.359,3.4069,3.3303,3.3303,25963.0],["1990-06-11",3.3112,3.359,3.3112,3.3399,20100.0],["1990-06-12",3.359,3.3686,3.3399,3.3494,13400.0],["1990-06-13",3.3494,3.4069,3.3494,3.3877,79564.0],["1990-06-14",3.3782,3.4164,3.3686,3.4164,56113.0],["1990-06-15",3.4208,3.4208,3.3921,3.4112,14238.0],["1990-06-18",3.4112,3.4208,3.3825,3.3825,16750.0],["1990-06-19",3.3921,3.3921,3.3729,3.3729,12563.0],["1990-06-20",3.3825,3.4112,3.3729,3.4112,39363.0],["1990-06-21",3.4304,3.4304,3.3921,3.3921,10050.0],["1990-06-22",3.4112,3.4879,3.4112,3.4496,78726.0],["1990-06-25",3.4687,3.4687,3.4496,3.4496,4188.0],["1990-06-26",3.4687,3.4879,3.4496,3.4496,60301.0],["1990-06-27",3.4687,3.4687,3.4496,3.4496,36013.0],["1990-06-28",3.4687,3.5166,3.4687,3.507,153265.0],["1990-06-29",3.507,3.507,3.3537,3.3537,161640.0],["1990-07-02",3.3921,3.5166,3.3921,3.5166,145727.0],["1990-07-03",3.5262,3.622,3.5262,3.622,208540.0],["1990-07-05",3.6412,3.7083,3.6412,3.7083,200165.0],["1990-07-06",3.7179,3.7179,3.6699,3.7179,47738.0],["1990-07-09",3.7179,3.8328,3.7179,3.8233,154102.0],["1990-07-10",3.8233,3.8233,3.6987,3.7083,112226.0],["1990-07-11",3.7083,3.7179,3.6508,3.6508,90451.0],["1990-07-12",3.6412,3.6508,3.6316,3.6508,60301.0],["1990-07-13",3.6604,3.7658,3.6604,3.7179,128139.0],["1990-07-16",3.6987,3.6987,3.622,3.622,85426.0],["1990-07-17",3.6412,3.6412,3.5837,3.6412,56113.0],["1990-07-18",3.6604,3.6891,3.6508,3.6604,31825.0],["1990-07-19",3.6795,3.737,3.6795,3.7179,44388.0],["1990-07-20",3.7179,3.7179,3.7179,3.7179,288104.0],["1990-07-23",3.6795,3.6795,3.5645,3.6124,63651.0],["1990-07-24",3.6316,3.6316,3.5645,3.5837,27638.0],["1990-07-25",3.5837,3.5837,3.5454,3.5454,152427.0],["1990-07-26",3.5454,3.5645,3.5358,3.5645,76214.0],["1990-07-27",3.5454,3.5454,3.4879,3.4879,18425.0],["1990-07-30",3.507,3.507,3.4112,3.4112,63651.0],["1990-07-31",3.3729,3.4112,3.3154,3.3154,83751.0],["1990-08-01",3.2962,3.3346,3.2867,3.3346,226128.0],["1990-08-02",3.3154,3.3633,3.3154,3.3633,32663.0],["1990-08-03",3.3441,3.3537,3.325,3.3537,32663.0],["1990-08-06",3.2867,3.2962,3.2579,3.2579,39363.0],["1990-08-07",3.2196,3.2483,3.2196,3.2387,181740.0],["1990-08-08",3.2579,3.3154,3.2579,3.3154,92964.0],["1990-08-09",3.3346,3.3633,3.3346,3.3537,36013.0],["1990-08-10",3.3346,3.3346,3.3154,3.3154,38526.0],["1990-08-13",3.2962,3.2962,3.2579,3.2579,19263.0],["1990-08-14",3.2579,3.2579,3.2292,3.2292,23450.0],["1990-08-15",3.2387,3.2387,3.21,3.21,102176.0],["1990-08-16",3.2004,3.2004,3.1238,3.1238,120602.0],["1990-08-17",3.1238,3.1238,2.98,3.0088,83751.0],["1990-08-20",2.9992,2.9992,2.9704,2.98,20100.0],["1990-08-21",2.9609,2.9609,2.8555,2.8555,95476.0],["1990-08-22",2.8459,2.865,2.798,2.798,98826.0],["1990-08-23",2.7021,2.7117,2.5872,2.5872,82076.0],["1990-08-24",2.6063,2.6255,2.568,2.568,103851.0],["1990-08-27",2.6063,2.7021,2.6063,2.6447,179227.0],["1990-08-28",2.6734,2.7405,2.6734,2.7405,113902.0],["1990-08-29",2.7596,2.7788,2.7596,2.7596,87939.0],["1990-08-30",2.798,2.798,2.7405,2.7501,30988.0],["1990-08-31",2.7501,2.7501,2.6159,2.6351,142377.0],["1990-09-04",2.6447,2.6447,2.6063,2.6063,97151.0],["1990-09-05",2.6255,2.6542,2.6159,2.6255,215240.0],["1990-09-06",2.6255,2.6351,2.568,2.568,110551.0],["1990-09-07",2.5872,2.6063,2.5872,2.6063,63651.0],["1990-09-10",2.6255,2.6351,2.6063,2.6063,15913.0],["1990-09-11",2.6063,2.6063,2.6063,2.6063,28475.0],["1990-09-12",2.6159,2.6159,2.6063,2.6063,142377.0],["1990-09-13",2.6255,2.6638,2.6063,2.6638,80401.0],["1990-09-14",2.6447,2.6542,2.6159,2.6351,13400.0],["1990-09-17",2.6447,2.6734,2.6447,2.6734,27638.0],["1990-09-18",2.6542,2.7596,2.6542,2.7596,33500.0],["1990-09-19",2.7405,2.7596,2.7405,2.7596,7538.0],["1990-09-20",2.7501,2.7501,2.7501,2.7501,30150.0],["1990-09-21",2.764,2.764,2.7064,2.716,18425.0],["1990-09-24",2.7256,2.7448,2.6873,2.7448,26800.0],["1990-09-25",2.7448,2.7448,2.716,2.7352,10050.0],["1990-09-26",2.7544,2.7832,2.7544,2.7832,5863.0],["1990-09-27",2.7736,2.7736,2.716,2.716,12563.0],["1990-09-28",2.7352,2.7352,2.6969,2.6969,6700.0],["1990-10-01",2.6873,2.764,2.6873,2.716,100501.0],["1990-10-02",2.7064,2.86,2.7064,2.86,73701.0],["1990-10-03",2.86,2.9176,2.8408,2.8792,74538.0],["1990-10-04",2.8792,2.8792,2.8024,2.8024,64488.0],["1990-10-05",2.7832,2.8024,2.7736,2.7736,22613.0],["1990-10-08",2.7928,2.8408,2.7928,2.8024,22613.0],["1990-10-09",2.7832,2.7832,2.764,2.764,20938.0],["1990-10-10",2.7736,2.7928,2.7736,2.7928,111389.0],["1990-10-11",2.8024,2.8024,2.8024,2.8024,45226.0],["1990-10-12",2.7832,2.8024,2.7832,2.7832,32663.0],["1990-10-15",2.764,2.7832,2.764,2.764,27638.0],["1990-10-16",2.7832,2.7832,2.764,2.764,48576.0],["1990-10-17",2.8024,2.8024,2.7832,2.7832,10888.0],["1990-10-18",2.764,2.764,2.7064,2.7352,30988.0],["1990-10-19",2.7352,2.7352,2.716,2.716,20100.0],["1990-10-22",2.6969,2.6969,2.6585,2.6777,26800.0],["1990-10-23",2.6777,2.6777,2.6585,2.6585,5025.0],["1990-10-24",2.6489,2.6777,2.6489,2.6777,8375.0],["1990-10-25",2.6777,2.6873,2.6777,2.6873,11725.0],["1990-10-26",2.7064,2.7256,2.7064,2.716,14238.0],["1990-10-29",2.7256,2.7256,2.6873,2.6873,15913.0],["1990-10-30",2.6873,2.6873,2.6681,2.6873,6700.0],["1990-10-31",2.6681,2.6873,2.6681,2.6873,9213.0],["1990-11-01",2.6777,2.6969,2.6777,2.6969,46063.0],["1990-11-02",2.6969,2.6969,2.6873,2.6873,12563.0],["1990-11-05",2.6969,2.6969,2.6873,2.6873,18425.0],["1990-11-06",2.6777,2.6777,2.6489,2.6489,30150.0],["1990-11-07",2.6297,2.6297,2.5337,2.5433,60301.0],["1990-11-08",2.5241,2.5241,2.3801,2.4761,265491.0],["1990-11-09",2.4953,2.5337,2.4953,2.5337,165827.0],["1990-11-12",2.5625,2.7064,2.5625,2.7064,59463.0],["1990-11-13",2.7256,2.7448,2.6873,2.6873,118089.0],["1990-11-14",2.6873,2.7065,2.6873,2.6873,410380.0],["1990-11-15",2.6873,2.7352,2.6873,2.716,50251.0],["1990-11-16",2.7352,2.7736,2.7256,2.7736,71188.0],["1990-11-19",2.7928,2.86,2.7928,2.86,35175.0],["1990-11-20",2.8792,2.908,2.8696,2.8696,95476.0],["1990-11-21",2.8984,2.9752,2.8984,2.9464,63651.0],["1990-11-23",2.956,3.0136,2.956,3.0136,6700.0],["1990-11-26",2.9656,2.9656,2.9464,2.9464,21775.0],["1990-11-27",2.8984,2.9176,2.8792,2.9176,56951.0],["1990-11-28",2.9368,2.9464,2.8984,2.9176,226128.0],["1990-11-29",2.8984,2.9368,2.8792,2.9368,31825.0],["1990-11-30",2.956,2.9848,2.956,2.956,9213.0],["1990-12-03",2.9752,2.9752,2.9176,2.9176,41038.0],["1990-12-04",2.9368,2.9368,2.8984,2.9176,16750.0],["1990-12-05",2.9368,2.9944,2.9368,2.9944,72026.0],["1990-12-06",2.9944,3.052,2.9944,3.052,17588.0],["1990-12-07",3.052,3.0903,3.0328,3.0711,23450.0],["1990-12-10",3.0711,3.0807,3.052,3.0711,23450.0],["1990-12-11",3.0807,3.0903,3.0807,3.0903,122277.0],["1990-12-12",3.1095,3.1095,3.0711,3.0807,17588.0],["1990-12-13",3.0711,3.0807,3.0328,3.0328,986588.0],["1990-12-14",3.0136,3.0136,2.9848,2.9944,25125.0],["1990-12-17",3.0136,3.0136,2.9752,2.9944,9213.0],["1990-12-18",3.0084,3.018,3.0084,3.018,4188.0],["1990-12-19",3.018,3.018,2.9795,2.9795,19263.0],["1990-12-20",2.9699,3.018,2.9699,3.018,25963.0],["1990-12-21",3.0276,3.0276,3.018,3.0276,12563.0],["1990-12-24",3.0468,3.0468,3.018,3.0276,4188.0],["1990-12-26",3.0276,3.0276,3.0276,3.0276,5025.0],["1990-12-27",3.0276,3.0468,3.0276,3.0468,3350.0],["1990-12-28",3.0276,3.0564,3.0276,3.0372,15913.0],["1990-12-31",3.018,3.1333,3.018,3.1333,36850.0],["1991-01-02",3.1525,3.1525,3.0853,3.0853,99664.0],["1991-01-03",3.0853,3.0853,3.0564,3.0564,19263.0],["1991-01-04",3.0372,3.0372,3.0372,3.0372,6700.0],["1991-01-07",3.018,3.0276,3.0084,3.0276,7538.0],["1991-01-08",3.018,3.018,3.018,3.018,2513.0],["1991-01-09",2.9988,3.066,2.9699,3.0276,52763.0],["1991-01-10",3.018,3.018,2.9795,2.9795,7538.0],["1991-01-11",2.9699,2.9699,2.9603,2.9603,4188.0],["1991-01-14",2.9603,2.9603,2.9219,2.9219,77051.0],["1991-01-15",2.9411,2.9411,2.9219,2.9219,3350.0],["1991-01-16",2.9026,2.9411,2.9026,2.9411,10050.0],["1991-01-17",2.9891,3.0084,2.8642,2.9219,77051.0],["1991-01-18",2.9026,2.9411,2.8257,2.8546,45226.0],["1991-01-21",2.8354,2.9507,2.8354,2.9507,28475.0],["1991-01-22",2.9507,2.9507,2.8642,2.8834,27638.0],["1991-01-23",2.9026,2.9219,2.8834,2.893,68676.0],["1991-01-24",2.9123,2.9795,2.9123,2.9603,30988.0],["1991-01-25",3.0853,3.0853,3.0564,3.066,28475.0],["1991-01-28",3.0564,3.1141,3.0564,3.066,42713.0],["1991-01-29",3.0756,3.0756,3.0564,3.0756,59463.0],["1991-01-30",3.0756,3.1333,3.0468,3.1333,29313.0],["1991-01-31",3.1621,3.2102,3.1621,3.2006,25963.0],["1991-02-01",3.2198,3.2294,3.2102,3.2294,24288.0],["1991-02-04",3.2102,3.2294,3.2102,3.2102,17588.0],["1991-02-05",3.2486,3.2679,3.239,3.239,19263.0],["1991-02-06",3.2583,3.3448,3.2583,3.3159,71188.0],["1991-02-07",3.3448,3.3736,3.3448,3.364,25125.0],["1991-02-08",3.3736,3.4505,3.3736,3.4409,75376.0],["1991-02-11",3.4601,3.4601,3.4024,3.4313,36013.0],["1991-02-12",3.412,3.4409,3.412,3.4313,236178.0],["1991-02-13",3.4505,3.4505,3.3255,3.3832,67001.0],["1991-02-14",3.4024,3.4217,3.3063,3.3063,48576.0],["1991-02-15",3.3063,3.3448,3.3063,3.3448,10050.0],["1991-02-19",3.364,3.4409,3.364,3.4409,41038.0],["1991-02-20",3.4793,3.4793,3.4217,3.4217,35175.0],["1991-02-21",3.4217,3.4601,3.4217,3.4505,18425.0],["1991-02-22",3.4601,3.5947,3.4601,3.5562,69513.0],["1991-02-25",3.6139,3.6619,3.585,3.6235,96314.0],["1991-02-26",3.585,3.6908,3.5754,3.6139,92126.0],["1991-02-27",3.6331,3.6331,3.5754,3.5754,61138.0],["1991-02-28",3.5178,3.537,3.5082,3.5178,40201.0],["1991-03-01",3.4985,3.5562,3.4985,3.5178,43551.0],["1991-03-04",3.4985,3.4985,3.4217,3.4601,21775.0],["1991-03-05",3.4313,3.537,3.4217,3.4985,51088.0],["1991-03-06",3.4985,3.537,3.4793,3.4985,17588.0],["1991-03-07",3.5178,3.5947,3.5178,3.5947,24288.0],["1991-03-08",3.585,3.71,3.585,3.6139,67001.0],["1991-03-11",3.5947,3.6715,3.5947,3.6235,43551.0],["1991-03-12",3.6365,3.6464,3.6365,3.6464,4188.0],["1991-03-13",3.6662,3.7059,3.6662,3.6959,22613.0],["1991-03-14",3.6959,3.6959,3.686,3.6959,9213.0],["1991-03-15",3.6959,3.7059,3.6959,3.7059,20100.0],["1991-03-18",3.7257,3.7752,3.7257,3.7455,29313.0],["1991-03-19",3.7455,3.7455,3.7257,3.7257,73701.0],["1991-03-20",3.7356,3.7356,3.7257,3.7257,19263.0],["1991-03-21",3.7356,3.7356,3.7158,3.7257,112226.0],["1991-03-22",3.6959,3.7059,3.6761,3.6959,15075.0],["1991-03-25",3.7158,3.7158,3.6959,3.6959,10050.0],["1991-03-26",3.6761,3.7158,3.6761,3.7059,18425.0],["1991-03-27",3.6959,3.7257,3.6959,3.7059,15913.0],["1991-03-28",3.7059,3.8248,3.7059,3.8248,37688.0],["1991-04-01",3.8248,3.8248,3.8049,3.8248,13400.0],["1991-04-02",3.8148,3.8446,3.8148,3.8446,5863.0],["1991-04-03",3.8644,3.9437,3.8644,3.9437,36013.0],["1991-04-04",3.9635,4.0031,3.904,4.0031,129814.0],["1991-04-05",4.0031,4.0229,4.0031,4.013,20938.0],["1991-04-08",4.0031,4.0427,3.9734,3.9734,46063.0],["1991-04-09",3.9635,4.0031,3.9437,3.9437,109714.0],["1991-04-10",3.9635,4.0428,3.9536,4.0229,220265.0],["1991-04-11",4.0626,4.0626,4.013,4.013,22613.0],["1991-04-12",4.0328,4.0328,4.013,4.013,5025.0],["1991-04-15",4.0328,4.0626,4.0328,4.0626,36850.0],["1991-04-16",4.0427,4.0427,3.9833,3.9932,82076.0],["1991-04-17",4.013,4.0824,4.013,4.0725,88776.0],["1991-04-18",4.0626,4.0626,3.9833,4.0031,21775.0],["1991-04-19",4.0031,4.0229,3.9536,3.9536,52763.0],["1991-04-22",3.9139,3.9139,3.8644,3.8842,25125.0],["1991-04-23",3.8842,3.9635,3.8842,3.9437,17588.0],["1991-04-24",3.9437,3.9437,3.904,3.9238,28475.0],["1991-04-25",3.9437,3.9635,3.8941,3.8941,99664.0],["1991-04-26",3.8842,3.904,3.8644,3.904,25963.0],["1991-04-29",3.9139,3.9139,3.8941,3.8941,5863.0],["1991-04-30",3.8842,3.9635,3.8446,3.9635,47738.0],["1991-05-01",3.9437,3.9437,3.9238,3.9238,8375.0],["1991-05-02",3.9338,3.9635,3.9238,3.9635,99664.0],["1991-05-03",3.9437,3.9437,3.9238,3.9238,19263.0],["1991-05-06",3.904,3.904,3.8644,3.8644,10050.0],["1991-05-07",3.8446,3.8842,3.8446,3.8644,103851.0],["1991-05-08",3.8446,3.8842,3.8347,3.8842,78726.0],["1991-05-09",3.8644,3.9139,3.8644,3.9139,69513.0],["1991-05-10",3.8941,3.9238,3.8644,3.8842,77051.0],["1991-05-13",3.8842,3.8842,3.8446,3.8446,13400.0],["1991-05-14",3.8446,3.8446,3.8446,3.8446,838.0],["1991-05-15",3.8248,3.8248,3.7455,3.7653,55276.0],["1991-05-16",3.7455,3.7455,3.686,3.7455,31825.0],["1991-05-17",3.7257,3.7455,3.7257,3.7455,100501.0],["1991-05-20",3.7356,3.7455,3.7356,3.7455,11725.0],["1991-05-21",3.7554,3.7554,3.7554,3.7554,2513.0],["1991-05-22",3.7752,3.795,3.7752,3.7851,41876.0],["1991-05-23",3.7851,3.7851,3.7653,3.7653,34338.0],["1991-05-24",3.7653,3.7851,3.7653,3.7653,7538.0],["1991-05-28",3.7653,3.7851,3.7257,3.7257,149077.0],["1991-05-29",3.7455,3.8446,3.7455,3.8446,61138.0],["1991-05-30",3.8644,3.9635,3.8644,3.9635,41038.0],["1991-05-31",3.9635,4.0527,3.9635,4.0527,77889.0],["1991-06-03",4.0626,4.122,4.0229,4.122,70351.0],["1991-06-04",4.122,4.2013,4.122,4.2013,63651.0],["1991-06-05",4.1815,4.2013,4.1418,4.2013,36850.0],["1991-06-06",4.2013,4.2013,4.1815,4.1914,12563.0],["1991-06-07",4.1716,4.1716,4.122,4.1418,13400.0],["1991-06-10",4.122,4.1319,4.0923,4.1022,10888.0],["1991-06-11",4.0824,4.1022,4.0626,4.0824,20938.0],["1991-06-12",4.0824,4.0824,4.0824,4.0824,13400.0],["1991-06-13",4.0824,4.122,4.0626,4.1022,48576.0],["1991-06-14",4.0923,4.122,4.0626,4.122,15913.0],["1991-06-17",4.1022,4.1418,4.1022,4.1319,4188.0],["1991-06-18",4.1272,4.1272,4.0676,4.0875,25963.0],["1991-06-19",4.0478,4.0875,4.0478,4.0875,20938.0],["1991-06-20",4.1073,4.1073,4.028,4.028,15075.0],["1991-06-21",4.028,4.0478,4.028,4.0478,2513.0],["1991-06-24",4.0676,4.147,4.028,4.1272,12563.0],["1991-06-25",4.1073,4.1073,4.0776,4.0776,5863.0],["1991-06-26",4.0974,4.1172,4.0577,4.0577,59463.0],["1991-06-27",4.0379,4.0676,4.0379,4.0676,6700.0],["1991-06-28",4.0875,4.0875,4.0081,4.0081,17588.0],["1991-07-01",3.9883,4.0875,3.9486,4.0776,104689.0],["1991-07-02",4.1073,4.1371,4.1073,4.1371,6700.0],["1991-07-03",4.147,4.147,4.147,4.147,2513.0],["1991-07-05",4.1272,4.1668,4.1272,4.1668,12563.0],["1991-07-08",4.147,4.1668,4.1073,4.147,154940.0],["1991-07-09",4.1867,4.2065,4.1669,4.2065,10888.0],["1991-07-10",4.2065,4.3653,4.2065,4.3157,37688.0],["1991-07-11",4.3454,4.3851,4.3454,4.3454,77889.0],["1991-07-12",4.3653,4.3653,4.3256,4.3454,15913.0],["1991-07-15",4.3653,4.405,4.3454,4.405,34338.0],["1991-07-16",4.4446,4.4446,4.3851,4.405,62813.0],["1991-07-17",4.4248,4.4347,4.405,4.4347,19263.0],["1991-07-18",4.4446,4.4446,4.3454,4.3454,42713.0],["1991-07-19",4.3653,4.4645,4.3653,4.3653,120602.0],["1991-07-22",4.3851,4.4446,4.3851,4.4446,25963.0],["1991-07-23",4.4248,4.4248,4.3851,4.395,20938.0],["1991-07-24",4.405,4.4347,4.405,4.4248,12563.0],["1991-07-25",4.405,4.4446,4.405,4.4248,6700.0],["1991-07-26",4.405,4.405,4.3851,4.3851,5025.0],["1991-07-29",4.405,4.4248,4.3851,4.405,7538.0],["1991-07-30",4.4248,4.4546,4.4248,4.4546,5863.0],["1991-07-31",4.4843,4.5042,4.4546,4.4546,45226.0],["1991-08-01",4.4744,4.5538,4.4645,4.5339,187603.0],["1991-08-02",4.5439,4.5439,4.4645,4.4843,39363.0],["1991-08-05",4.5042,4.5042,4.4546,4.4546,26800.0],["1991-08-06",4.4546,4.4645,4.4546,4.4645,30988.0],["1991-08-07",4.4645,4.4843,4.4645,4.4843,186765.0],["1991-08-08",4.5042,4.524,4.4546,4.4546,78726.0],["1991-08-09",4.4744,4.4942,4.4546,4.4546,22613.0],["1991-08-12",4.4446,4.4546,4.3653,4.3653,20938.0],["1991-08-13",4.3752,4.395,4.3653,4.3752,16750.0],["1991-08-14",4.395,4.4645,4.395,4.4645,46063.0],["1991-08-15",4.4744,4.5042,4.4744,4.5042,28475.0],["1991-08-16",4.5637,4.6034,4.4942,4.5042,112226.0],["1991-08-19",4.4446,4.4843,4.4248,4.4843,36850.0],["1991-08-20",4.4744,4.4744,4.4446,4.4546,48576.0],["1991-08-21",4.4446,4.4645,4.4248,4.4446,20100.0],["1991-08-22",4.4645,4.4843,4.4645,4.4744,9213.0],["1991-08-23",4.4744,4.5141,4.4744,4.5141,143214.0],["1991-08-26",4.524,4.6431,4.524,4.6133,56951.0],["1991-08-27",4.5935,4.5935,4.5736,4.5835,7538.0],["1991-08-28",4.6034,4.6034,4.5439,4.5439,33500.0],["1991-08-29",4.5538,4.5538,4.524,4.524,9213.0],["1991-08-30",4.5339,4.5339,4.5042,4.5339,46901.0],["1991-09-03",4.5339,4.5339,4.4942,4.4942,83751.0],["1991-09-04",4.4843,4.4843,4.4446,4.4546,335842.0],["1991-09-05",4.4446,4.4744,4.4446,4.4645,22613.0],["1991-09-06",4.4645,4.524,4.4546,4.4546,36013.0],["1991-09-09",4.4347,4.4347,4.3752,4.4347,25125.0],["1991-09-10",4.4347,4.4546,4.3851,4.4546,27638.0],["1991-09-11",4.4446,4.524,4.4248,4.524,167502.0],["1991-09-12",4.5637,4.7224,4.5637,4.6034,159127.0],["1991-09-13",4.6034,4.6034,4.4942,4.5141,67001.0],["1991-09-16",4.5339,4.5339,4.5141,4.5141,3350.0],["1991-09-17",4.4942,4.5042,4.4843,4.4942,9213.0],["1991-09-18",4.4942,4.4942,4.4645,4.4645,5025.0],["1991-09-19",4.4843,4.5042,4.4446,4.4843,332492.0],["1991-09-20",4.4895,4.5094,4.4796,4.4994,47738.0],["1991-09-23",4.5094,4.569,4.4796,4.4796,53601.0],["1991-09-24",4.5094,4.5094,4.4696,4.4696,26800.0],["1991-09-25",4.4895,4.5292,4.4895,4.5292,5025.0],["1991-09-26",4.5292,4.5689,4.5292,4.5689,4188.0],["1991-09-27",4.5491,4.5888,4.5491,4.5888,70351.0],["1991-09-30",4.6087,4.6285,4.5888,4.6285,3350.0],["1991-10-01",4.6087,4.6782,4.5987,4.6782,10050.0],["1991-10-02",4.6881,4.708,4.6881,4.6881,5025.0],["1991-10-03",4.708,4.708,4.708,4.708,2513.0],["1991-10-04",4.7179,4.7179,4.6683,4.6683,4188.0],["1991-10-07",4.6782,4.6881,4.6583,4.6881,6700.0],["1991-10-08",4.6881,4.6881,4.6186,4.6285,51088.0],["1991-10-09",4.6285,4.6285,4.559,4.559,46901.0],["1991-10-10",4.569,4.6484,4.569,4.6285,26800.0],["1991-10-11",4.6385,4.6385,4.5987,4.5987,3350.0],["1991-10-14",4.5789,4.5789,4.559,4.559,15913.0],["1991-10-15",4.559,4.5689,4.4895,4.5392,73701.0],["1991-10-16",4.5193,4.5292,4.4895,4.5094,38526.0],["1991-10-17",4.5094,4.5094,4.5094,4.5094,6700.0],["1991-10-18",4.4895,4.5491,4.3902,4.5094,47738.0],["1991-10-21",4.4895,4.5193,4.4895,4.5193,5025.0],["1991-10-22",4.5292,4.5689,4.4895,4.5689,101339.0],["1991-10-23",4.5888,4.6285,4.5888,4.6285,20938.0],["1991-10-24",4.6782,4.708,4.6583,4.6583,25125.0],["1991-10-25",4.6484,4.7279,4.6484,4.6881,18425.0],["1991-10-28",4.708,4.8868,4.708,4.8868,152427.0],["1991-10-29",4.9166,4.9265,4.8471,4.9265,92964.0],["1991-10-30",4.9265,4.9265,4.857,4.857,20100.0],["1991-10-31",4.8769,4.9265,4.8769,4.9166,27638.0],["1991-11-01",4.9166,4.9662,4.9166,4.9662,34338.0],["1991-11-04",4.9662,4.9662,4.9265,4.9265,46063.0],["1991-11-05",4.9166,4.9166,4.8868,4.8868,9213.0],["1991-11-06",4.8669,4.9067,4.857,4.8669,9213.0],["1991-11-07",4.8868,4.9563,4.8868,4.9563,119764.0],["1991-11-08",4.9762,4.9762,4.9464,4.9464,6700.0],["1991-11-11",4.9464,4.9762,4.9464,4.9464,16750.0],["1991-11-12",4.9464,4.9464,4.9265,4.9464,40201.0],["1991-11-13",4.9663,4.996,4.9663,4.996,39363.0],["1991-11-14",5.0159,5.0159,5.006,5.006,9213.0],["1991-11-15",5.006,5.0656,4.9662,4.9662,74538.0],["1991-11-18",4.9265,4.9365,4.9265,4.9365,39363.0],["1991-11-19",4.9166,4.9464,4.8868,4.9464,63651.0],["1991-11-20",4.9464,5.0358,4.9265,5.0258,92964.0],["1991-11-21",5.0258,5.0457,5.0258,5.0457,18425.0],["1991-11-22",5.0457,5.0457,5.006,5.0457,47738.0],["1991-11-25",5.0457,5.0457,5.0457,5.0457,8375.0],["1991-11-26",5.0258,5.0358,5.0159,5.0358,3350.0],["1991-11-27",5.0358,5.0457,5.0258,5.0258,6700.0],["1991-11-29",5.0358,5.0954,5.0358,5.0954,33500.0],["1991-12-02",5.0954,5.1947,5.0954,5.1947,63651.0],["1991-12-03",5.2444,5.3437,5.2444,5.3238,40201.0],["1991-12-04",5.3437,5.5622,5.3437,5.5622,51088.0],["1991-12-05",5.5423,5.6119,5.443,5.5423,96314.0],["1991-12-06",5.4629,5.4629,5.3933,5.4033,65326.0],["1991-12-09",5.4331,5.443,5.4033,5.4033,40201.0],["1991-12-10",5.4033,5.4231,5.3834,5.4033,36013.0],["1991-12-11",5.4033,5.443,5.3834,5.4132,18425.0],["1991-12-12",5.4529,5.4529,5.443,5.443,4188.0],["1991-12-13",5.4629,5.4728,5.4331,5.4331,20938.0],["1991-12-16",5.4331,5.4529,5.4132,5.4529,29313.0],["1991-12-17",5.4681,5.4681,5.4283,5.4482,22613.0],["1991-12-18",5.4879,5.5178,5.478,5.4879,92126.0],["1991-12-19",5.4879,5.4879,5.4084,5.4084,42713.0],["1991-12-20",5.4482,5.4482,5.4283,5.4283,8375.0],["1991-12-23",5.4681,5.4879,5.4681,5.4879,15913.0],["1991-12-24",5.5476,5.6271,5.5078,5.6271,26800.0],["1991-12-26",5.5874,5.7862,5.5874,5.7862,20100.0],["1991-12-27",5.826,5.9453,5.826,5.9353,22613.0],["1991-12-30",5.9652,5.9652,5.8856,5.8856,51088.0],["1991-12-31",5.9254,5.9651,5.7961,5.8359,26800.0],["1992-01-02",5.816,5.8558,5.816,5.8458,17588.0],["1992-01-03",5.9651,6.0447,5.9651,6.0049,56113.0],["1992-01-06",6.0646,6.0646,6.0049,6.0049,23450.0],["1992-01-07",6.1043,6.2038,6.0049,6.1441,65326.0],["1992-01-08",6.1242,6.1839,6.1242,6.1441,47738.0],["1992-01-09",6.1839,6.2038,6.1441,6.1441,54438.0],["1992-01-10",6.164,6.1839,6.1242,6.1242,30150.0],["1992-01-13",6.1342,6.1342,6.0447,6.0845,45226.0],["1992-01-14",6.0447,6.2535,6.0447,6.2038,156615.0],["1992-01-15",6.2435,6.4821,6.2038,6.4026,87101.0],["1992-01-16",6.3628,6.3628,6.2236,6.2336,37688.0],["1992-01-17",6.1938,6.1938,6.0347,6.0447,46063.0],["1992-01-20",5.9751,6.1441,5.8061,6.0845,173365.0],["1992-01-21",6.0646,6.0646,5.9254,5.9254,31825.0],["1992-01-22",5.9254,5.9651,5.8956,5.9254,72026.0],["1992-01-23",5.9651,6.0447,5.9651,5.9651,25963.0],["1992-01-24",5.9552,5.985,5.8856,5.8856,86264.0],["1992-01-27",5.8657,5.8856,5.8657,5.8657,46901.0],["1992-01-28",5.826,5.9055,5.8061,5.9055,145727.0],["1992-01-29",5.9055,5.9055,5.7862,5.7862,103014.0],["1992-01-30",5.7862,5.8061,5.7265,5.8061,30150.0],["1992-01-31",5.8061,5.8061,5.7663,5.8061,14238.0],["1992-02-03",5.8061,5.8061,5.6868,5.6868,32663.0],["1992-02-04",5.647,5.7067,5.6072,5.6072,65326.0],["1992-02-05",5.6172,5.8061,5.5476,5.7961,76214.0],["1992-02-06",5.8359,5.8757,5.7464,5.7464,16750.0],["1992-02-07",5.7464,5.7862,5.7067,5.7365,10888.0],["1992-02-10",5.7763,5.9652,5.7763,5.8856,183415.0],["1992-02-11",5.9254,6.1242,5.9254,6.0447,46063.0],["1992-02-12",6.0049,6.0447,5.9254,5.9353,43551.0],["1992-02-13",5.8956,5.9254,5.8856,5.9254,11725.0],["1992-02-14",5.8856,5.9254,5.8856,5.9254,15913.0],["1992-02-18",5.9254,6.0149,5.9154,5.9651,16750.0],["1992-02-19",5.9651,5.9651,5.9651,5.9651,26800.0],["1992-02-20",5.9254,6.0049,5.9254,5.9254,57788.0],["1992-02-21",5.8856,5.9254,5.7961,5.8061,45226.0],["1992-02-24",5.8458,5.8458,5.8061,5.8061,11725.0],["1992-02-25",5.8061,5.8856,5.8061,5.8061,30150.0],["1992-02-26",5.8458,5.9055,5.8061,5.8856,18425.0],["1992-02-27",5.8856,5.8856,5.7862,5.8657,23450.0],["1992-02-28",5.9055,5.9453,5.8061,5.8061,13400.0],["1992-03-02",5.7564,5.9254,5.7564,5.9254,30988.0],["1992-03-03",5.9055,5.9453,5.9055,5.9055,7538.0],["1992-03-04",5.9055,5.9055,5.8856,5.8956,14238.0],["1992-03-05",5.8856,5.9254,5.8856,5.9254,35175.0],["1992-03-06",5.8956,6.0049,5.8956,5.9353,17588.0],["1992-03-09",5.9751,6.0149,5.9751,6.0049,6700.0],["1992-03-10",6.0447,6.1043,6.0447,6.1043,15913.0],["1992-03-11",6.1043,6.1043,6.0447,6.0845,37688.0],["1992-03-12",6.114,6.114,6.0524,6.0524,6700.0],["1992-03-13",6.0114,6.0114,5.9806,5.9806,47738.0],["1992-03-16",5.9499,5.9909,5.8268,5.9909,150752.0],["1992-03-17",6.0319,6.073,6.0319,6.073,4188.0],["1992-03-18",6.114,6.1858,6.073,6.1448,21775.0],["1992-03-19",6.1858,6.1858,6.1858,6.1858,1675.0],["1992-03-20",6.2679,6.4115,6.2063,6.4115,39363.0],["1992-03-23",6.4115,6.791,6.4115,6.6577,94639.0],["1992-03-24",6.6679,6.6782,6.4525,6.4628,137352.0],["1992-03-25",6.4628,6.4628,6.3807,6.4012,23450.0],["1992-03-26",6.3807,6.3807,6.2576,6.2576,37688.0],["1992-03-27",6.2371,6.2474,5.9088,5.9806,77889.0],["1992-03-30",5.9499,6.1755,5.9088,6.1653,88776.0],["1992-03-31",6.1653,6.1653,6.1345,6.1345,5863.0],["1992-04-01",6.1345,6.2781,6.1345,6.2781,124789.0],["1992-04-02",6.2986,6.2986,6.2781,6.2986,4188.0],["1992-04-03",6.2986,6.2986,6.2884,6.2884,18425.0],["1992-04-06",6.2474,6.2474,6.2371,6.2371,27638.0],["1992-04-07",6.1961,6.1961,6.114,6.1243,13400.0],["1992-04-08",6.0627,6.0832,6.0627,6.0832,9213.0],["1992-04-09",6.1243,6.1243,6.0627,6.073,8375.0],["1992-04-10",6.073,6.1037,6.0319,6.1037,18425.0],["1992-04-13",6.0627,6.0627,6.0524,6.0524,9213.0],["1992-04-14",6.0935,6.1345,6.0524,6.0524,40201.0],["1992-04-15",6.0935,6.1345,6.0935,6.1345,15913.0],["1992-04-16",6.1345,6.1345,5.9909,6.0012,75376.0],["1992-04-20",6.0524,6.0524,5.9909,6.0319,19263.0],["1992-04-21",6.073,6.1037,6.0319,6.0627,14238.0],["1992-04-22",6.0319,6.0422,6.0217,6.0319,25963.0],["1992-04-23",6.0627,6.1037,6.0627,6.1037,3350.0],["1992-04-24",6.0627,6.0627,5.9806,5.9806,14238.0],["1992-04-27",5.9396,5.9396,5.8575,5.8678,29313.0],["1992-04-28",5.8575,5.8678,5.7857,5.7857,17588.0],["1992-04-29",5.7447,5.7447,5.6626,5.7037,30988.0],["1992-04-30",5.6831,5.8883,5.6831,5.8781,36013.0],["1992-05-01",5.8781,5.9088,5.8678,5.8883,13400.0],["1992-05-04",5.9293,5.9293,5.7447,5.7447,14238.0],["1992-05-05",5.7857,5.8678,5.7857,5.8473,50251.0],["1992-05-06",5.8883,5.8883,5.8883,5.8883,5863.0],["1992-05-07",5.9088,5.9088,5.7755,5.7755,17588.0],["1992-05-08",5.7447,5.7447,5.5806,5.5806,111389.0],["1992-05-11",5.5806,5.5908,5.3344,5.478,92964.0],["1992-05-12",5.4985,5.56,5.4985,5.5088,79564.0],["1992-05-13",5.5088,5.5088,5.3754,5.4575,43551.0],["1992-05-14",5.4985,5.4985,5.3549,5.4575,24288.0],["1992-05-15",5.4575,5.478,5.4164,5.4164,12563.0],["1992-05-18",5.3754,5.4164,5.3754,5.3754,21775.0],["1992-05-19",5.3754,5.4575,5.3754,5.4575,19263.0],["1992-05-20",5.4164,5.4882,5.3754,5.4882,34338.0],["1992-05-21",5.4267,5.4267,5.4062,5.4062,29313.0],["1992-05-22",5.4164,5.56,5.4164,5.56,29313.0],["1992-05-26",5.5806,5.5806,5.478,5.478,10050.0],["1992-05-27",5.4882,5.56,5.4882,5.5395,122277.0],["1992-05-28",5.5395,5.5395,5.4985,5.5293,14238.0],["1992-05-29",5.4575,5.4985,5.3856,5.3856,82076.0],["1992-06-01",5.3754,5.4575,5.3344,5.4164,27638.0],["1992-06-02",5.3754,5.3754,5.2523,5.3549,44388.0],["1992-06-03",5.3959,5.4369,5.3959,5.4369,36850.0],["1992-06-04",5.3959,5.4164,5.3754,5.3754,11725.0],["1992-06-05",5.3754,5.3856,5.3754,5.3856,5025.0],["1992-06-08",5.3446,5.3446,5.3138,5.3138,12563.0],["1992-06-09",5.3344,5.3344,5.2831,5.3344,109714.0],["1992-06-10",5.3549,5.3549,5.3138,5.3549,7538.0],["1992-06-11",5.3138,5.3344,5.3138,5.3344,3350.0],["1992-06-12",5.2933,5.2933,5.1702,5.1702,29313.0],["1992-06-15",5.1087,5.1087,4.9035,5.0574,114739.0],["1992-06-16",5.0163,5.1189,5.0163,5.1087,52763.0],["1992-06-17",5.1457,5.2586,5.1148,5.2381,47738.0],["1992-06-18",5.2484,5.2484,5.1765,5.1867,29313.0],["1992-06-19",5.2278,5.2586,5.2278,5.2586,41038.0],["1992-06-22",5.2381,5.2381,5.0429,5.084,52763.0],["1992-06-23",5.084,5.084,4.9813,5.0019,46901.0],["1992-06-24",4.9608,4.9916,4.93,4.93,58626.0],["1992-06-25",4.93,4.9916,4.93,4.9813,5025.0],["1992-06-26",4.9813,5.1148,4.9813,5.1148,30150.0],["1992-06-29",5.1559,5.2175,5.1354,5.1457,48576.0],["1992-06-30",5.1559,5.2073,5.1559,5.2073,12563.0],["1992-07-01",5.2175,5.2997,5.2175,5.2484,44388.0],["1992-07-02",5.2073,5.2586,5.2073,5.2175,25963.0],["1992-07-06",5.2381,5.2381,5.0738,5.197,25963.0],["1992-07-07",5.197,5.197,5.0327,5.0943,27638.0],["1992-07-08",5.0943,5.0943,4.971,5.0121,23450.0],["1992-07-09",4.971,5.0532,4.9608,5.0327,27638.0],["1992-07-10",5.0532,5.1765,5.0532,5.1662,22613.0],["1992-07-13",5.2175,5.2175,5.1354,5.1354,18425.0],["1992-07-14",5.1148,5.1148,5.0635,5.0635,12563.0],["1992-07-15",5.0635,5.0943,5.0635,5.084,6700.0],["1992-07-16",5.1251,5.2484,5.1251,5.2484,15913.0],["1992-07-17",5.2894,5.3819,5.2894,5.3408,29313.0],["1992-07-20",5.3408,5.3408,5.1867,5.2278,50251.0],["1992-07-21",5.2278,5.2278,5.1867,5.197,32663.0],["1992-07-22",5.1765,5.197,5.1765,5.197,34338.0],["1992-07-23",5.2175,5.2586,5.2175,5.2586,20938.0],["1992-07-24",5.2997,5.2997,5.2997,5.2997,6700.0],["1992-07-27",5.3203,5.3203,5.2792,5.2792,9213.0],["1992-07-28",5.3613,5.6489,5.3613,5.5873,208540.0],["1992-07-29",5.6489,5.9365,5.6489,5.7927,145727.0],["1992-07-30",5.7105,5.7722,5.6489,5.7516,112226.0],["1992-07-31",5.7516,5.8543,5.7516,5.803,37688.0],["1992-08-03",5.8338,5.8543,5.803,5.8543,58626.0],["1992-08-04",5.8749,5.9981,5.8749,5.9981,204353.0],["1992-08-05",6.0187,6.0187,5.9365,5.957,74538.0],["1992-08-06",5.957,6.1419,5.957,6.0803,84589.0],["1992-08-07",6.1214,6.1214,6.0392,6.0495,27638.0],["1992-08-10",6.0289,6.1522,6.0289,6.1111,60301.0],["1992-08-11",6.1625,6.1625,6.0906,6.1625,88776.0],["1992-08-12",6.2241,6.2857,6.1008,6.1008,72863.0],["1992-08-13",6.1214,6.2446,6.0392,6.1625,53601.0],["1992-08-14",6.1419,6.2035,6.1419,6.1933,24288.0],["1992-08-17",6.1933,6.1933,6.0803,6.0803,45226.0],["1992-08-18",6.0906,6.1111,6.0187,6.1111,22613.0],["1992-08-19",6.1111,6.1214,6.1008,6.1111,15075.0],["1992-08-20",6.07,6.2241,6.07,6.2241,24288.0],["1992-08-21",6.2652,6.2857,6.2549,6.2754,25125.0],["1992-08-24",6.296,6.296,6.2549,6.296,26800.0],["1992-08-25",6.3165,6.3165,6.2241,6.2446,12563.0],["1992-08-26",6.2446,6.2446,6.2241,6.2241,4188.0],["1992-08-27",6.2652,6.2652,6.2241,6.2652,8375.0],["1992-08-28",6.2857,6.3473,6.2857,6.3268,4188.0],["1992-08-31",6.3268,6.3576,6.2241,6.2857,40201.0],["1992-09-01",6.3062,6.409,6.296,6.3473,25125.0],["1992-09-02",6.3679,6.5322,6.3473,6.4808,119764.0],["1992-09-03",6.4911,6.7171,6.4706,6.5938,129814.0],["1992-09-04",6.6554,6.7992,6.6144,6.7479,47738.0],["1992-09-08",6.7684,6.8198,6.5527,6.563,62813.0],["1992-09-09",6.5733,6.5733,6.3884,6.4398,46901.0],["1992-09-10",6.4295,6.5733,6.4192,6.5527,49413.0],["1992-09-11",6.5733,6.6452,6.5733,6.6144,50251.0],["1992-09-14",6.6349,6.6452,6.5117,6.563,26800.0],["1992-09-15",6.5322,6.5322,6.4295,6.5322,40201.0],["1992-09-16",6.5527,6.563,6.5425,6.563,54438.0],["1992-09-17",6.5219,6.5733,6.5219,6.5733,34338.0],["1992-09-18",6.5322,6.5322,6.45,6.5219,28475.0],["1992-09-21",6.5219,6.5322,6.5117,6.5322,24288.0],["1992-09-22",6.5384,6.5384,6.3636,6.3636,56951.0],["1992-09-23",6.415,6.4767,6.3328,6.3739,40201.0],["1992-09-24",6.3801,6.4109,6.3492,6.3801,16750.0],["1992-09-25",6.4109,6.4212,6.3595,6.3595,13400.0],["1992-09-28",6.3389,6.3389,6.3286,6.3286,16750.0],["1992-09-29",6.3286,6.4932,6.3286,6.4932,57788.0],["1992-09-30",6.4521,6.5035,6.4521,6.4932,34338.0],["1992-10-01",6.5035,6.5447,6.4933,6.5447,14238.0],["1992-10-02",6.5035,6.5859,6.5035,6.5859,20938.0],["1992-10-05",6.5447,6.5447,6.4418,6.483,19263.0],["1992-10-06",6.483,6.5859,6.483,6.5859,16750.0],["1992-10-07",6.5653,6.5859,6.5653,6.5756,15913.0],["1992-10-08",6.5756,6.5859,6.5653,6.5653,27638.0],["1992-10-09",6.5859,6.5859,6.5447,6.5756,77889.0],["1992-10-12",6.5756,6.5756,6.5756,6.5756,20938.0],["1992-10-13",6.5756,6.5756,6.4624,6.4624,32663.0],["1992-10-14",6.4212,6.6064,6.4212,6.5447,47738.0],["1992-10-15",6.5447,6.9563,6.483,6.874,211890.0],["1992-10-16",6.874,6.874,6.5859,6.7814,119764.0],["1992-10-19",6.7917,6.7917,6.7196,6.7196,24288.0],["1992-10-20",6.7402,6.7505,6.627,6.7505,27638.0],["1992-10-21",6.7505,6.7505,6.5447,6.6064,21775.0],["1992-10-22",6.5653,6.5962,6.483,6.5962,41876.0],["1992-10-23",6.5962,6.5962,6.5344,6.5344,8375.0],["1992-10-26",6.5756,6.5756,6.4624,6.5447,12563.0],["1992-10-27",6.5859,6.6476,6.5447,6.6476,56113.0],["1992-10-28",6.6476,6.6476,6.5447,6.5859,8375.0],["1992-10-29",6.5859,6.5859,6.483,6.5241,11725.0],["1992-10-30",6.483,6.483,6.4624,6.483,3350.0],["1992-11-02",6.4521,6.5138,6.4521,6.5035,31825.0],["1992-11-03",6.4521,6.4624,6.3903,6.4212,54438.0],["1992-11-04",6.4006,6.4624,6.3595,6.4624,106364.0],["1992-11-05",6.4624,6.5035,6.4624,6.4624,30988.0],["1992-11-06",6.4212,6.627,6.4212,6.5859,28475.0],["1992-11-09",6.627,6.627,6.4624,6.4624,20100.0],["1992-11-10",6.4624,6.5859,6.4418,6.5653,36013.0],["1992-11-11",6.5447,6.6579,6.5447,6.6167,24288.0],["1992-11-12",6.5859,6.6682,6.5859,6.6682,54438.0],["1992-11-13",6.6682,6.6888,6.627,6.6682,78726.0],["1992-11-16",6.6064,6.6682,6.6064,6.6476,20938.0],["1992-11-17",6.627,6.6476,6.5447,6.5859,37688.0],["1992-11-18",6.5859,6.5859,6.5241,6.5241,40201.0],["1992-11-19",6.483,6.5035,6.4624,6.4624,77051.0],["1992-11-20",6.4624,6.5035,6.4212,6.4418,36013.0],["1992-11-23",6.4212,6.4212,6.4006,6.4006,20938.0],["1992-11-24",6.4624,6.5344,6.3801,6.5344,35175.0],["1992-11-25",6.555,6.5756,6.483,6.5756,37688.0],["1992-11-27",6.5241,6.5653,6.5241,6.5653,10888.0],["1992-11-30",6.5653,6.5756,6.5344,6.5756,20100.0],["1992-12-01",6.5344,6.5859,6.5344,6.5756,15075.0],["1992-12-02",6.5138,6.5241,6.4624,6.5035,37688.0],["1992-12-03",6.5241,6.5756,6.5241,6.5756,20100.0],["1992-12-04",6.5859,6.5859,6.5447,6.5447,12563.0],["1992-12-07",6.5859,6.8946,6.5859,6.8328,83751.0],["1992-12-08",6.8328,6.8328,6.7917,6.8225,60301.0],["1992-12-09",6.8431,6.8431,6.7505,6.7505,14238.0],["1992-12-10",6.7093,6.7093,6.483,6.5447,74538.0],["1992-12-11",6.5035,6.627,6.5035,6.627,20938.0],["1992-12-14",6.6476,6.6888,6.6064,6.6476,15075.0],["1992-12-15",6.6888,6.7299,6.6682,6.6682,21775.0],["1992-12-16",6.6785,6.6785,6.5653,6.6476,20100.0],["1992-12-17",6.6229,6.6435,6.5714,6.5714,13400.0],["1992-12-18",6.592,6.6126,6.5611,6.592,46063.0],["1992-12-21",6.592,6.6332,6.4478,6.6332,30988.0],["1992-12-22",6.6126,6.798,6.6126,6.798,30988.0],["1992-12-23",6.8289,6.8289,6.7465,6.7877,25125.0],["1992-12-24",6.8289,6.8289,6.6847,6.7259,39363.0],["1992-12-28",6.592,6.6744,6.4684,6.5096,72026.0],["1992-12-29",6.5508,6.592,6.5508,6.5508,14238.0],["1992-12-30",6.5714,6.5714,6.5096,6.5302,44388.0],["1992-12-31",6.4993,6.5199,6.3757,6.386,54438.0],["1993-01-04",6.386,6.3963,6.18,6.2315,92964.0],["1993-01-05",6.2624,6.3036,6.18,6.2727,46063.0],["1993-01-06",6.3036,6.3036,6.1903,6.2212,10888.0],["1993-01-07",6.18,6.2109,6.0976,6.0976,28475.0],["1993-01-08",6.0564,6.18,6.0152,6.1182,24288.0],["1993-01-11",6.1388,6.2212,6.0564,6.0976,23450.0],["1993-01-12",6.1388,6.2315,6.1388,6.2315,7538.0],["1993-01-13",6.2624,6.283,6.2624,6.283,3350.0],["1993-01-14",6.2418,6.2624,6.2006,6.2109,57788.0],["1993-01-15",6.1697,6.2521,6.1697,6.2521,11725.0],["1993-01-18",6.283,6.3242,6.2624,6.2624,22613.0],["1993-01-19",6.3036,6.3345,6.1182,6.18,25963.0],["1993-01-20",6.1594,6.2624,6.1594,6.18,47738.0],["1993-01-21",6.2212,6.3448,6.18,6.3036,20938.0],["1993-01-22",6.3242,6.4993,6.3242,6.4993,18425.0],["1993-01-25",6.4581,6.5714,6.3757,6.5714,51088.0],["1993-01-26",6.5508,6.5508,6.489,6.5096,67838.0],["1993-01-27",6.4684,6.4684,6.3757,6.4169,38526.0],["1993-01-28",6.386,6.4478,6.386,6.4169,82914.0],["1993-01-29",6.3757,6.4581,6.3757,6.4581,2513.0],["1993-02-01",6.4684,6.5096,6.4684,6.489,5863.0],["1993-02-02",6.4169,6.4478,6.4169,6.4375,19263.0],["1993-02-03",6.4169,6.4272,6.3654,6.386,21775.0],["1993-02-04",6.3448,6.5096,6.3448,6.4478,36850.0],["1993-02-05",6.4684,6.5714,6.4066,6.4581,51926.0],["1993-02-08",6.4375,6.4478,6.3654,6.4066,11725.0],["1993-02-09",6.3036,6.4066,6.3036,6.386,68676.0],["1993-02-10",6.4066,6.4066,6.386,6.386,5025.0],["1993-02-11",6.4066,6.4478,6.386,6.4478,5025.0],["1993-02-12",6.489,6.5302,6.4684,6.4684,11725.0],["1993-02-16",6.489,6.489,6.3448,6.386,25125.0],["1993-02-17",6.386,6.4272,6.2624,6.3448,45226.0],["1993-02-18",6.386,6.5714,6.3345,6.5714,99664.0],["1993-02-19",6.6229,6.6229,6.489,6.489,20100.0],["1993-02-22",6.489,6.489,6.3345,6.4169,19263.0],["1993-02-23",6.4066,6.4478,6.1594,6.3242,53601.0],["1993-02-24",6.3448,6.3654,6.2212,6.3654,25963.0],["1993-02-25",6.4066,6.4066,6.3448,6.3448,44388.0],["1993-02-26",6.3551,6.4684,6.3139,6.4272,21775.0],["1993-03-01",6.386,6.386,6.2624,6.3036,20938.0],["1993-03-02",6.2624,6.4272,6.2624,6.3242,15913.0],["1993-03-03",6.3448,6.4993,6.3448,6.4993,16750.0],["1993-03-04",6.4787,6.5508,6.4375,6.4375,226966.0],["1993-03-05",6.4684,6.6126,6.4684,6.6126,20938.0],["1993-03-08",6.6332,6.6332,6.592,6.6126,5025.0],["1993-03-09",6.6332,6.6332,6.5508,6.5611,15075.0],["1993-03-10",6.592,6.6126,6.5714,6.6126,44388.0],["1993-03-11",6.6126,6.7568,6.6023,6.6332,29313.0],["1993-03-12",6.6527,6.7803,6.6527,6.7803,20100.0],["1993-03-15",6.7803,6.7803,6.7803,6.7803,5863.0],["1993-03-16",6.759,6.9716,6.759,6.9716,24288.0],["1993-03-17",6.9291,7.0566,6.9291,6.9822,68676.0],["1993-03-18",7.0247,7.0247,6.8759,7.0141,19263.0],["1993-03-19",6.9928,6.9928,6.9291,6.9822,7538.0],["1993-03-22",6.9291,6.9291,6.7909,6.8122,30988.0],["1993-03-23",6.8122,6.9503,6.8122,6.9503,9213.0],["1993-03-24",6.9078,6.9503,6.9078,6.9503,14238.0],["1993-03-25",6.9928,7.0566,6.9928,7.0566,16750.0],["1993-03-26",7.0566,7.0566,6.9928,6.9928,15913.0],["1993-03-29",7.0034,7.0034,6.9716,6.9716,10888.0],["1993-03-30",6.9716,7.0141,6.9716,6.9716,29313.0],["1993-03-31",6.9716,7.0885,6.9716,7.0885,22613.0],["1993-04-01",7.046,7.0885,7.0034,7.0034,10050.0],["1993-04-02",6.9928,7.0141,6.9716,7.0141,17588.0],["1993-04-05",6.9716,6.9716,6.8015,6.8015,27638.0],["1993-04-06",6.8122,6.8122,6.759,6.8015,47738.0],["1993-04-07",6.844,6.844,6.7378,6.7378,14238.0],["1993-04-08",6.7165,6.7165,6.589,6.674,72863.0],["1993-04-12",6.7165,6.8334,6.6952,6.8122,95476.0],["1993-04-13",6.8015,6.8547,6.8015,6.8122,9213.0],["1993-04-14",6.8334,6.9503,6.7803,6.7803,37688.0],["1993-04-15",6.7378,6.7378,6.3764,6.589,113902.0],["1993-04-16",6.5677,6.6315,6.3552,6.589,49413.0],["1993-04-19",6.5465,6.5465,6.4402,6.4402,17588.0],["1993-04-20",6.3127,6.4508,6.2914,6.4508,72026.0],["1993-04-21",6.4933,6.5465,6.3764,6.3764,31825.0],["1993-04-22",6.3552,6.4083,6.3552,6.4083,10050.0],["1993-04-23",6.4189,6.4189,6.3764,6.3764,5863.0],["1993-04-26",6.3552,6.3977,6.3552,6.3552,22613.0],["1993-04-27",6.3552,6.4083,6.3552,6.3552,30150.0],["1993-04-28",6.3977,6.4402,6.3658,6.3658,46901.0],["1993-04-29",6.4083,6.504,6.4083,6.504,17588.0],["1993-04-30",6.5465,6.7165,6.5465,6.7165,45226.0],["1993-05-03",6.7165,6.7378,6.589,6.6315,30150.0],["1993-05-04",6.6102,6.7165,6.6102,6.7165,23450.0],["1993-05-05",6.6953,6.7165,6.6102,6.6102,17588.0],["1993-05-06",6.6315,6.674,6.6102,6.6315,13400.0],["1993-05-07",6.6102,6.6527,6.4614,6.6315,36013.0],["1993-05-10",6.589,6.589,6.4614,6.4614,40201.0],["1993-05-11",6.504,6.5146,6.4402,6.4721,15913.0],["1993-05-12",6.4933,6.5252,6.4614,6.504,15075.0],["1993-05-13",6.504,6.674,6.504,6.674,13400.0],["1993-05-14",6.6953,6.6953,6.674,6.674,12563.0],["1993-05-17",6.7059,6.7059,6.6634,6.6634,9213.0],["1993-05-18",6.6315,6.674,6.589,6.6315,15075.0],["1993-05-19",6.5465,6.589,6.504,6.589,22613.0],["1993-05-20",6.5783,6.6315,6.5783,6.589,17588.0],["1993-05-21",6.6527,6.6527,6.5677,6.6102,13400.0],["1993-05-24",6.589,6.589,6.589,6.589,838.0],["1993-05-25",6.589,6.674,6.5465,6.674,15913.0],["1993-05-26",6.7165,6.7165,6.674,6.7165,41038.0],["1993-05-27",6.7059,6.7059,6.6634,6.6952,23450.0],["1993-05-28",6.6527,6.6952,6.6315,6.6952,15075.0],["1993-06-01",6.674,6.7165,6.674,6.6952,14238.0],["1993-06-02",6.7165,6.759,6.6952,6.6952,27638.0],["1993-06-03",6.7271,6.8015,6.7271,6.7378,17588.0],["1993-06-04",6.7378,6.7378,6.6952,6.6952,5025.0],["1993-06-07",6.674,6.674,6.674,6.674,3350.0],["1993-06-08",6.674,6.674,6.6315,6.6315,11725.0],["1993-06-09",6.589,6.589,6.4614,6.504,17588.0],["1993-06-10",6.5252,6.5252,6.3552,6.4189,26800.0],["1993-06-11",6.3977,6.3977,6.3764,6.3764,5863.0],["1993-06-14",6.3977,6.3977,6.3764,6.3764,11725.0],["1993-06-15",6.3764,6.3977,6.3445,6.3764,19263.0],["1993-06-16",6.3339,6.4189,6.3339,6.4189,20938.0],["1993-06-17",6.3738,6.4589,6.3738,6.3845,100501.0],["1993-06-18",6.427,6.4696,6.3632,6.3632,7538.0],["1993-06-21",6.3419,6.3845,6.2142,6.2993,151590.0],["1993-06-22",6.2568,6.2568,6.0865,6.1716,46063.0],["1993-06-23",6.1291,6.1291,6.044,6.1291,36013.0],["1993-06-24",6.0865,6.0865,6.044,6.0546,15913.0],["1993-06-25",6.0546,6.0865,6.044,6.0652,199328.0],["1993-06-28",6.1078,6.161,6.0652,6.161,25125.0],["1993-06-29",6.2036,6.2142,6.0014,6.0759,123114.0],["1993-06-30",6.0333,6.1716,6.0333,6.1716,11725.0],["1993-07-01",6.1291,6.2142,6.1291,6.1716,50251.0],["1993-07-02",6.1823,6.2142,6.1291,6.1291,53601.0],["1993-07-06",6.1291,6.1291,6.0865,6.1291,17588.0],["1993-07-07",6.1291,6.1291,6.0014,6.044,15913.0],["1993-07-08",6.0546,6.0546,6.0014,6.012,65326.0],["1993-07-09",6.012,6.012,5.9695,5.9801,52763.0],["1993-07-12",5.9376,5.9588,5.8205,5.9588,67001.0],["1993-07-13",5.9588,6.012,5.9375,6.012,117252.0],["1993-07-14",6.0759,6.0759,5.9695,5.9695,40201.0],["1993-07-15",6.0227,6.0227,5.9801,5.9801,7538.0],["1993-07-16",5.9588,6.0227,5.9588,6.012,41876.0],["1993-07-19",5.9908,6.0227,5.9801,5.9908,15913.0],["1993-07-20",5.9588,6.0227,5.9376,6.0227,85426.0],["1993-07-21",6.044,6.1078,6.044,6.1078,65326.0],["1993-07-22",6.0865,6.0865,5.9801,6.0014,74538.0],["1993-07-23",5.9801,5.9908,5.9695,5.9801,10050.0],["1993-07-26",5.9588,5.9908,5.9588,5.9908,50251.0],["1993-07-27",5.9588,6.0014,5.9588,5.9801,36850.0],["1993-07-28",6.0227,6.1078,6.0227,6.0865,55276.0],["1993-07-29",6.044,6.044,5.9801,6.0014,488269.0],["1993-07-30",6.0014,6.044,6.0014,6.0014,189278.0],["1993-08-02",6.0014,6.1823,6.0014,6.1716,36850.0],["1993-08-03",6.1929,6.2568,6.1716,6.2142,18425.0],["1993-08-04",6.2568,6.2993,6.2568,6.2674,10050.0],["1993-08-05",6.31,6.31,6.2674,6.2674,8375.0],["1993-08-06",6.2461,6.2461,6.1078,6.1078,25125.0],["1993-08-09",6.1184,6.1184,6.0014,6.0014,36013.0],["1993-08-10",6.0227,6.0227,5.8737,5.9163,14238.0],["1993-08-11",5.9163,6.044,5.8737,6.0014,61976.0],["1993-08-12",6.0227,6.0227,5.8524,5.9163,77889.0],["1993-08-13",5.9163,5.9375,5.7886,5.7886,86264.0],["1993-08-16",5.7886,5.9376,5.7886,5.9163,57788.0],["1993-08-17",5.9376,5.9588,5.9163,5.9588,35175.0],["1993-08-18",6.0014,6.044,5.9801,6.0333,67838.0],["1993-08-19",6.0546,6.0546,5.9908,5.9908,27638.0],["1993-08-20",5.9588,5.9695,5.9588,5.9695,8375.0],["1993-08-23",5.9695,5.9695,5.8631,5.8631,31825.0],["1993-08-24",5.9056,5.9588,5.8205,5.9588,47738.0],["1993-08-25",5.9163,5.9163,5.8737,5.9163,25125.0],["1993-08-26",5.895,5.9163,5.895,5.895,5025.0],["1993-08-27",5.8737,5.9163,5.8311,5.9163,14238.0],["1993-08-30",5.895,5.9163,5.8737,5.8737,15913.0],["1993-08-31",5.8311,5.9056,5.8311,5.8843,13400.0],["1993-09-01",5.8737,5.8843,5.8418,5.8418,5025.0],["1993-09-02",5.8311,5.8311,5.7992,5.8205,10050.0],["1993-09-03",5.6183,5.6396,5.5119,5.5332,257953.0],["1993-09-07",5.5758,5.7034,5.5758,5.6822,83751.0],["1993-09-08",5.7035,5.7035,5.5332,5.5438,41876.0],["1993-09-09",5.5438,5.746,5.5119,5.6822,83751.0],["1993-09-10",5.7247,5.7673,5.5758,5.5758,88776.0],["1993-09-13",5.597,5.746,5.5332,5.6822,75376.0],["1993-09-14",5.6822,5.6822,5.5332,5.5332,42713.0],["1993-09-15",5.5332,5.6396,5.4906,5.6396,60301.0],["1993-09-16",5.6609,5.6822,5.5545,5.6822,16750.0],["1993-09-17",5.6822,5.7035,5.6396,5.7035,31825.0],["1993-09-20",5.6822,5.895,5.6609,5.7992,72863.0],["1993-09-21",5.7673,5.8737,5.7673,5.8737,118927.0],["1993-09-22",5.8737,5.9588,5.8737,5.9588,25963.0],["1993-09-23",5.9482,5.9908,5.6183,5.6609,113064.0],["1993-09-24",5.6796,5.8075,5.6796,5.7969,59463.0],["1993-09-27",5.7542,5.7969,5.7223,5.7862,24288.0],["1993-09-28",5.8288,5.978,5.8288,5.9674,19263.0],["1993-09-29",5.9674,6.0526,5.9674,5.9674,20100.0],["1993-09-30",6.0526,6.3829,6.0526,6.3297,122277.0],["1993-10-01",6.3297,6.4788,6.3297,6.4362,50251.0],["1993-10-04",6.4575,6.5321,6.4575,6.5215,25125.0],["1993-10-05",6.5321,6.6067,6.3829,6.4256,32663.0],["1993-10-06",6.3936,6.4149,6.3936,6.3936,44388.0],["1993-10-07",6.4362,6.4362,6.3829,6.4362,15075.0],["1993-10-08",6.4788,6.4788,6.3936,6.4682,22613.0],["1993-10-11",6.4256,6.4682,6.2977,6.2977,30150.0],["1993-10-12",6.3083,6.4149,6.2977,6.4149,23450.0],["1993-10-13",6.3723,6.3936,6.3083,6.3936,41038.0],["1993-10-14",6.4149,6.692,6.3936,6.6067,63651.0],["1993-10-15",6.5641,6.5641,6.5428,6.5641,32663.0],["1993-10-18",6.6067,6.6493,6.5215,6.5215,36013.0],["1993-10-19",6.628,6.66,6.5961,6.5961,38526.0],["1993-10-20",6.6387,6.6813,6.628,6.6706,30150.0],["1993-10-21",6.628,6.692,6.628,6.692,20100.0],["1993-10-22",6.692,6.692,6.5641,6.5641,88776.0],["1993-10-25",6.5215,6.6067,6.5215,6.5641,9213.0],["1993-10-26",6.5428,6.6067,6.5428,6.5854,5863.0],["1993-10-27",6.628,6.7559,6.628,6.7559,12563.0],["1993-10-28",6.7133,6.7133,6.6067,6.692,24288.0],["1993-10-29",6.692,6.7346,6.692,6.692,31825.0],["1993-11-01",6.692,6.7026,6.692,6.692,12563.0],["1993-11-02",6.7026,6.7026,6.692,6.7026,46063.0],["1993-11-03",6.7026,6.7026,6.628,6.628,101339.0],["1993-11-04",6.6067,6.6067,6.4362,6.4362,15075.0],["1993-11-05",6.3936,6.4362,6.2657,6.4362,47738.0],["1993-11-08",6.4362,6.692,6.4362,6.692,125627.0],["1993-11-09",6.692,6.7985,6.6493,6.6493,66163.0],["1993-11-10",6.7772,6.7772,6.5641,6.5641,96314.0],["1993-11-11",6.5534,6.5534,6.4788,6.4788,150752.0],["1993-11-12",6.4788,6.5215,6.351,6.4788,18425.0],["1993-11-15",6.4362,6.4362,6.3616,6.3616,20100.0],["1993-11-16",6.351,6.351,6.2231,6.287,6700.0],["1993-11-17",6.3297,6.351,6.2231,6.2231,20100.0],["1993-11-18",6.1698,6.1698,6.1485,6.1592,5025.0],["1993-11-19",6.1592,6.3083,6.1592,6.3083,11725.0],["1993-11-22",6.3083,6.3083,6.0846,6.1272,57788.0],["1993-11-23",6.0952,6.1592,6.0739,6.1165,15913.0],["1993-11-24",6.0952,6.287,6.0952,6.2657,20938.0],["1993-11-26",6.3083,6.3083,6.287,6.287,1675.0],["1993-11-29",6.2657,6.2764,6.1592,6.2124,16750.0],["1993-11-30",6.1698,6.1805,6.0526,6.0526,29313.0],["1993-12-01",5.9674,6.1805,5.9674,6.1805,34338.0],["1993-12-02",6.1379,6.2231,6.0526,6.2231,26800.0],["1993-12-03",6.2231,6.2231,6.0739,6.1805,24288.0],["1993-12-06",6.2231,6.2657,6.1485,6.2231,112226.0],["1993-12-07",6.2444,6.3083,6.2444,6.3083,28475.0],["1993-12-08",6.351,6.351,6.1485,6.2231,20938.0],["1993-12-09",6.2444,6.3297,6.2231,6.2231,18425.0],["1993-12-10",6.2018,6.3083,6.1379,6.2657,27638.0],["1993-12-13",6.2657,6.2657,6.2657,6.2657,2513.0],["1993-12-14",6.2657,6.2657,6.1592,6.2231,15913.0],["1993-12-15",6.1805,6.2018,6.0526,6.1165,27638.0],["1993-12-16",6.0739,6.1379,6.01,6.0952,214403.0],["1993-12-17",6.0952,6.0952,6.0526,6.0952,40201.0],["1993-12-20",6.0713,6.1033,6.0286,6.1033,104689.0],["1993-12-21",6.0927,6.1247,5.9219,5.9219,82076.0],["1993-12-22",5.954,5.9966,5.9113,5.9113,56113.0],["1993-12-23",5.954,6.0607,5.8899,6.018,56113.0],["1993-12-27",6.0607,6.2314,6.0607,6.2314,61138.0],["1993-12-28",6.2314,6.2741,6.21,6.2741,76214.0],["1993-12-29",6.2954,6.3167,6.21,6.21,15075.0],["1993-12-30",6.1674,6.1887,6.146,6.146,10050.0],["1993-12-31",6.1887,6.1887,5.9966,6.0607,42713.0],["1994-01-03",6.018,6.1887,5.9966,6.1353,40201.0],["1994-01-04",6.1994,6.2314,6.1567,6.2314,57788.0],["1994-01-05",6.3167,6.3167,6.2314,6.2741,58626.0],["1994-01-06",6.2954,6.2954,6.146,6.146,10050.0],["1994-01-07",6.1887,6.2314,6.1887,6.2314,9213.0],["1994-01-10",6.2314,6.4021,6.2314,6.4021,80401.0],["1994-01-11",6.4021,6.5728,6.4021,6.4875,53601.0],["1994-01-12",6.4875,6.5301,6.4448,6.5301,29313.0],["1994-01-13",6.5088,6.5088,6.4448,6.4661,6700.0],["1994-01-14",6.4875,6.4875,6.3381,6.3381,15913.0],["1994-01-17",6.4448,6.4448,6.4021,6.4234,13400.0],["1994-01-18",6.3808,6.3808,6.3167,6.3167,10888.0],["1994-01-19",6.3274,6.4234,6.3274,6.3594,18425.0],["1994-01-20",6.3701,6.4875,6.3701,6.4875,9213.0],["1994-01-21",6.5728,6.5728,6.3914,6.4448,124789.0],["1994-01-24",6.3594,6.3808,6.3274,6.3808,82076.0],["1994-01-25",6.3167,6.3167,6.2527,6.2527,40201.0],["1994-01-26",6.2527,6.2954,6.2527,6.2954,23450.0],["1994-01-27",6.3167,6.4875,6.3167,6.4875,23450.0],["1994-01-28",6.5301,6.5942,6.5301,6.5301,43551.0],["1994-01-31",6.4875,6.5728,6.3488,6.3488,78726.0],["1994-02-01",6.3167,6.3167,6.2421,6.2421,30150.0],["1994-02-02",6.2421,6.3167,6.1887,6.3167,33500.0],["1994-02-03",6.2954,6.2954,6.21,6.2527,8375.0],["1994-02-04",6.21,6.2741,6.178,6.2741,11725.0],["1994-02-07",6.2741,6.3167,6.1887,6.21,24288.0],["1994-02-08",6.21,6.21,6.21,6.21,2513.0],["1994-02-09",6.2314,6.2527,6.1887,6.2527,27638.0],["1994-02-10",6.2527,6.3808,6.2314,6.3808,23450.0],["1994-02-11",6.4021,6.4021,6.2207,6.2634,9213.0],["1994-02-14",6.2741,6.4021,6.2741,6.4021,15075.0],["1994-02-15",6.4448,6.4661,6.3594,6.4021,46901.0],["1994-02-16",6.3914,6.3914,6.146,6.146,410380.0],["1994-02-17",6.2314,6.2314,6.1353,6.1353,164152.0],["1994-02-18",6.1033,6.2314,6.1033,6.178,86264.0],["1994-02-22",6.0713,6.4875,6.0713,6.3914,113064.0],["1994-02-23",6.3488,6.4021,6.3381,6.3488,447231.0],["1994-02-24",6.3488,6.3488,6.2314,6.2527,34338.0],["1994-02-25",6.21,6.3487,6.21,6.2954,19263.0],["1994-02-28",6.3381,6.3488,6.1033,6.1033,41876.0],["1994-03-01",6.0393,6.2314,6.0393,6.178,34338.0],["1994-03-02",6.1887,6.2847,6.1887,6.2314,6700.0],["1994-03-03",6.2634,6.2634,6.1887,6.2634,27638.0],["1994-03-04",6.2741,6.2741,6.21,6.2741,40201.0],["1994-03-07",6.0792,6.0899,6.0258,6.0792,52763.0],["1994-03-08",6.0792,6.0899,5.983,5.983,60301.0],["1994-03-09",5.983,6.0685,5.983,5.983,36850.0],["1994-03-10",5.9937,6.0258,5.9937,6.0258,4188.0],["1994-03-11",6.0258,6.0685,5.9937,6.0151,47738.0],["1994-03-14",5.9937,6.0258,5.983,5.983,15075.0],["1994-03-15",5.9723,5.983,5.951,5.951,20100.0],["1994-03-16",5.9403,5.983,5.9189,5.9189,76214.0],["1994-03-17",5.9403,6.0044,5.9189,6.0044,70351.0],["1994-03-18",6.0258,6.0258,5.8869,5.9617,30988.0],["1994-03-21",5.9403,6.0364,5.8762,5.951,51088.0],["1994-03-22",5.9937,6.1112,5.9723,6.0258,30988.0],["1994-03-23",5.983,6.0258,5.9082,6.0258,34338.0],["1994-03-24",5.983,5.983,5.951,5.951,24288.0],["1994-03-25",5.983,5.983,5.951,5.951,14238.0],["1994-03-28",5.983,6.0258,5.8548,5.9403,30150.0],["1994-03-29",5.8976,5.983,5.8976,5.983,12563.0],["1994-03-30",5.9403,5.951,5.9403,5.951,5025.0],["1994-03-31",5.9403,5.9723,5.8441,5.9723,25963.0],["1994-04-04",5.9082,5.9082,5.748,5.7587,51088.0],["1994-04-05",5.7587,5.8121,5.6625,5.7266,58626.0],["1994-04-06",5.7907,5.8014,5.6839,5.7587,33500.0],["1994-04-07",5.8014,5.8121,5.7587,5.8121,22613.0],["1994-04-08",5.7693,5.8121,5.7266,5.8121,23450.0],["1994-04-11",5.8121,5.983,5.8121,5.983,30150.0],["1994-04-12",5.9617,5.9723,5.9082,5.9723,17588.0],["1994-04-13",5.9723,5.983,5.9723,5.9723,90451.0],["1994-04-14",5.9296,5.9296,5.8121,5.8548,40201.0],["1994-04-15",5.7907,5.8121,5.7907,5.7907,34338.0],["1994-04-18",5.8228,5.8869,5.7587,5.8228,59463.0],["1994-04-19",5.78,5.8121,5.7266,5.8121,47738.0],["1994-04-20",5.7693,5.7693,5.7266,5.748,7538.0],["1994-04-21",5.8121,5.8121,5.7693,5.8121,14238.0],["1994-04-22",5.7907,5.7907,5.7266,5.7266,46063.0],["1994-04-25",5.7052,5.7693,5.6411,5.7693,25963.0],["1994-04-26",5.748,5.8121,5.7266,5.8121,18425.0],["1994-04-28",5.8335,5.8335,5.5343,5.5343,46063.0],["1994-04-29",5.5343,5.545,5.374,5.4916,99664.0],["1994-05-02",5.5129,5.5557,5.5129,5.545,54438.0],["1994-05-03",5.5877,5.6411,5.5236,5.5236,61138.0],["1994-05-04",5.545,5.545,5.3847,5.4275,27638.0],["1994-05-05",5.3847,5.5129,5.3527,5.5129,26800.0],["1994-05-06",5.4916,5.5129,5.4488,5.4702,9213.0],["1994-05-09",5.4168,5.4488,5.2779,5.2779,64488.0],["1994-05-10",5.2779,5.4702,5.2779,5.4702,46063.0],["1994-05-11",5.4275,5.4595,5.3847,5.4168,34338.0],["1994-05-12",5.4381,5.4381,5.2993,5.3634,15913.0],["1994-05-13",5.342,5.342,5.171,5.2031,44388.0],["1994-05-16",5.2245,5.2565,5.2245,5.2565,4188.0],["1994-05-17",5.2565,5.2672,5.2138,5.2672,15913.0],["1994-05-18",5.3099,5.3847,5.2993,5.3847,29313.0],["1994-05-19",5.4061,5.4168,5.374,5.3847,6700.0],["1994-05-20",5.3847,5.5129,5.3847,5.4809,16750.0],["1994-05-23",5.5236,5.577,5.3847,5.3954,53601.0],["1994-05-24",5.3954,5.3954,5.3954,5.3954,8375.0],["1994-05-25",5.3954,5.4061,5.3954,5.3954,10888.0],["1994-05-26",5.3954,5.4061,5.374,5.374,20938.0],["1994-05-27",5.3847,5.3847,5.2672,5.2993,35175.0],["1994-05-31",5.2993,5.3847,5.2886,5.2886,28475.0],["1994-06-01",5.2993,5.2993,5.2458,5.2565,77889.0],["1994-06-02",5.2138,5.2565,5.1817,5.1924,116414.0],["1994-06-03",5.2351,5.342,5.2138,5.2993,174202.0],["1994-06-06",5.3206,5.3847,5.3206,5.3847,81239.0],["1994-06-07",5.3847,5.3847,5.2565,5.2993,50251.0],["1994-06-08",5.3206,5.3206,5.171,5.2138,185090.0],["1994-06-09",5.2351,5.342,5.2031,5.342,50251.0],["1994-06-10",5.3634,5.374,5.2351,5.3099,91289.0],["1994-06-13",5.3099,5.3099,5.2672,5.2779,7538.0],["1994-06-14",5.2993,5.2993,5.2993,5.2993,1675.0],["1994-06-15",5.2993,5.2993,5.2351,5.2351,54438.0],["1994-06-16",5.2245,5.2779,5.2245,5.2779,91289.0],["1994-06-17",5.2766,5.3087,5.2445,5.2873,35175.0],["1994-06-20",5.3087,5.3087,5.2445,5.2659,61138.0],["1994-06-21",5.2231,5.2659,5.2231,5.2231,24288.0],["1994-06-22",5.2231,5.2659,5.2231,5.2445,29313.0],["1994-06-23",5.2338,5.3087,5.191,5.191,44388.0],["1994-06-24",5.2124,5.2231,5.1803,5.1803,46901.0],["1994-06-27",5.2017,5.2124,5.1803,5.191,181740.0],["1994-06-28",5.2338,5.2659,5.1803,5.2231,17588.0],["1994-06-29",5.2659,5.2659,5.1268,5.1268,52763.0],["1994-06-30",5.0518,5.1268,5.0411,5.0625,133164.0],["1994-07-01",5.0947,5.1375,5.0518,5.1054,76214.0],["1994-07-05",5.1268,5.1268,5.0518,5.0946,199328.0],["1994-07-06",5.1161,5.2017,5.1161,5.2017,33500.0],["1994-07-07",5.1803,5.191,5.1482,5.191,211890.0],["1994-07-08",5.2017,5.2873,5.2017,5.2873,34338.0],["1994-07-11",5.3087,5.3087,5.1803,5.2231,62813.0],["1994-07-12",5.2659,5.3515,5.2659,5.3515,31825.0],["1994-07-13",5.3943,5.4157,5.3408,5.3408,11725.0],["1994-07-14",5.3943,5.3943,5.2445,5.2445,12563.0],["1994-07-15",5.2659,5.4157,5.2659,5.3943,51088.0],["1994-07-18",5.3943,5.4157,5.3943,5.4157,6700.0],["1994-07-19",5.3943,5.48,5.3087,5.3087,29313.0],["1994-07-20",5.2873,5.2873,5.2231,5.2659,23450.0],["1994-07-21",5.2659,5.3087,5.2338,5.3087,5025.0],["1994-07-22",5.2659,5.3515,5.2659,5.3515,141539.0],["1994-07-25",5.3729,5.3729,5.2659,5.2659,149077.0],["1994-07-26",5.2659,5.3943,5.2659,5.3943,10888.0],["1994-07-27",5.3943,5.4371,5.3515,5.4371,90451.0],["1994-07-28",5.4586,5.4586,5.3515,5.3515,12563.0],["1994-07-29",5.3729,5.3729,5.3301,5.3515,62813.0],["1994-08-01",5.3943,5.3943,5.3087,5.3087,45226.0],["1994-08-02",5.2873,5.2873,5.2659,5.2659,23450.0],["1994-08-03",5.2766,5.4157,5.2659,5.3943,20100.0],["1994-08-04",5.3943,5.3943,5.3729,5.3943,8375.0],["1994-08-05",5.3729,5.4157,5.3087,5.3087,61976.0],["1994-08-08",5.2873,5.3622,5.2445,5.3515,85426.0],["1994-08-09",5.3515,5.4586,5.3515,5.4586,37688.0],["1994-08-10",5.4371,5.4371,5.3194,5.3943,36850.0],["1994-08-11",5.3943,5.3943,5.3515,5.3515,5863.0],["1994-08-12",5.3729,5.4157,5.3729,5.3943,35175.0],["1994-08-15",5.3087,5.3943,5.3087,5.3836,29313.0],["1994-08-16",5.4264,5.4264,5.3943,5.4157,70351.0],["1994-08-17",5.3836,5.3836,5.3408,5.3408,5863.0],["1994-08-18",5.3836,5.405,5.3836,5.3836,47738.0],["1994-08-19",5.3408,5.3408,5.3408,5.3408,1675.0],["1994-08-22",5.3622,5.3836,5.3622,5.3622,15075.0],["1994-08-23",5.3729,5.405,5.3515,5.405,72863.0],["1994-08-24",5.4157,5.4157,5.3194,5.3301,286429.0],["1994-08-25",5.3622,5.3836,5.2445,5.3087,34338.0],["1994-08-26",5.2659,5.2873,5.2338,5.2552,21775.0],["1994-08-29",5.2445,5.3087,5.2445,5.3087,36850.0],["1994-08-30",5.3301,5.4371,5.3301,5.3943,46063.0],["1994-08-31",5.3301,5.4479,5.3301,5.3943,33500.0],["1994-09-01",5.4157,5.4157,5.3301,5.4157,24288.0],["1994-09-02",5.3943,5.4264,5.3943,5.4264,72863.0],["1994-09-06",5.3408,5.3515,5.3301,5.3515,83751.0],["1994-09-07",5.3301,5.3836,5.3194,5.3408,11725.0],["1994-09-08",5.3408,5.3943,5.3408,5.3943,20100.0],["1994-09-09",5.3943,5.4371,5.3943,5.4264,32663.0],["1994-09-12",5.4264,5.4479,5.3515,5.3943,25963.0],["1994-09-13",5.3943,5.3943,5.3622,5.3622,4188.0],["1994-09-14",5.3301,5.3943,5.3301,5.3301,29313.0],["1994-09-15",5.3408,5.4157,5.3301,5.4157,39363.0],["1994-09-16",5.4371,5.4371,5.3729,5.3943,41038.0],["1994-09-19",5.3943,5.3943,5.2552,5.2873,30150.0],["1994-09-20",5.2552,5.298,5.2445,5.298,29313.0],["1994-09-21",5.2646,5.2753,5.2431,5.2538,11725.0],["1994-09-22",5.2217,5.2217,5.1573,5.2002,77889.0],["1994-09-23",5.1252,5.1681,5.093,5.1466,135677.0],["1994-09-26",5.1037,5.1681,5.0608,5.1681,38526.0],["1994-09-27",5.1252,5.1466,5.1037,5.1466,8375.0],["1994-09-28",5.1895,5.3074,5.1895,5.2646,84589.0],["1994-09-29",5.3074,5.3503,5.2538,5.3182,50251.0],["1994-09-30",5.3182,5.3182,5.3182,5.3182,16750.0],["1994-10-03",5.3182,5.3396,5.2538,5.2538,18425.0],["1994-10-04",5.2967,5.3182,5.2324,5.3074,63651.0],["1994-10-05",5.3289,5.3611,5.3182,5.3289,33500.0],["1994-10-06",5.3503,5.4039,5.3503,5.3825,60301.0],["1994-10-07",5.4039,5.4039,5.3503,5.3503,16750.0],["1994-10-10",5.3611,5.3611,5.2753,5.3182,13400.0],["1994-10-11",5.3182,5.3503,5.2002,5.2002,19263.0],["1994-10-12",5.1788,5.2431,5.1788,5.2431,23450.0],["1994-10-13",5.2646,5.3396,5.2646,5.2753,36013.0],["1994-10-14",5.3182,5.4897,5.2753,5.2753,61138.0],["1994-10-17",5.2967,5.3611,5.2538,5.3396,30150.0],["1994-10-18",5.3396,5.3825,5.3396,5.3825,19263.0],["1994-10-19",5.4039,5.4039,5.4039,5.4039,9213.0],["1994-10-20",5.3825,5.4683,5.3611,5.3611,41038.0],["1994-10-21",5.3182,5.3503,5.2002,5.2002,25963.0],["1994-10-24",5.1895,5.2753,5.1895,5.2217,9213.0],["1994-10-25",5.2217,5.2217,5.1681,5.1895,19263.0],["1994-10-26",5.1466,5.2753,5.1466,5.2324,26800.0],["1994-10-27",5.2538,5.2538,5.2109,5.2109,6700.0],["1994-10-28",5.2431,5.3396,5.2431,5.286,25963.0],["1994-10-31",5.286,5.3503,5.286,5.3289,16750.0],["1994-11-01",5.3289,5.4039,5.3074,5.3611,410380.0],["1994-11-02",5.3503,5.4468,5.3503,5.4039,138189.0],["1994-11-03",5.3825,5.5541,5.3396,5.4683,94639.0],["1994-11-04",5.4039,5.4254,5.2324,5.2324,566995.0],["1994-11-07",5.1895,5.2002,5.1037,5.2002,83751.0],["1994-11-08",5.2324,5.3611,5.2324,5.3611,109714.0],["1994-11-09",5.4039,5.4039,5.3182,5.3932,31825.0],["1994-11-10",5.3932,5.3932,5.3503,5.3611,15913.0],["1994-11-11",5.3718,5.3718,5.2753,5.2753,19263.0],["1994-11-14",5.3182,5.3182,5.2002,5.2002,24288.0],["1994-11-15",5.2753,5.2753,5.1466,5.1466,60301.0],["1994-11-16",5.1573,5.1573,5.1466,5.1466,33500.0],["1994-11-17",5.1466,5.1466,4.9536,4.9965,113064.0],["1994-11-18",4.9536,5.0394,4.9536,5.0287,82076.0],["1994-11-21",5.0287,5.1466,5.0287,5.1144,84589.0],["1994-11-22",5.093,5.093,5.0394,5.0608,35175.0],["1994-11-23",5.0716,5.0716,4.9858,4.9965,52763.0],["1994-11-25",4.9536,5.0072,4.9429,5.0072,36013.0],["1994-11-28",5.0179,5.0716,4.9858,5.0072,47738.0],["1994-11-29",5.0287,5.0287,4.9858,4.9858,10888.0],["1994-11-30",4.9965,5.0608,4.9965,5.0501,20100.0],["1994-12-01",5.0716,5.0716,4.9536,4.9536,61138.0],["1994-12-02",4.9536,4.9643,4.8035,4.825,80401.0],["1994-12-05",4.8464,4.8786,4.8249,4.8786,31825.0],["1994-12-06",4.8786,4.8786,4.8142,4.8464,56113.0],["1994-12-07",4.8035,4.8142,4.7499,4.7821,59463.0],["1994-12-08",4.7821,4.8142,4.7177,4.7177,117252.0],["1994-12-09",4.7177,4.7177,4.6427,4.6427,103014.0],["1994-12-12",4.6641,4.6748,4.6319,4.6641,90451.0],["1994-12-13",4.6534,4.6748,4.632,4.6534,77051.0],["1994-12-14",4.6748,4.7177,4.6534,4.7177,159965.0],["1994-12-15",4.6963,4.7928,4.6963,4.7928,55276.0],["1994-12-16",4.813,4.9419,4.813,4.9419,105526.0],["1994-12-19",4.9419,5.0493,4.9312,4.9956,115577.0],["1994-12-20",4.9741,4.9849,4.9204,4.9526,51926.0],["1994-12-21",4.9419,5.0816,4.9419,5.0708,32663.0],["1994-12-22",5.0708,5.1568,5.0708,5.1568,52763.0],["1994-12-23",5.1783,5.2642,5.1783,5.2642,36850.0],["1994-12-27",5.2857,5.4576,5.2857,5.4361,87939.0],["1994-12-28",5.4361,5.4468,5.4253,5.4361,46063.0],["1994-12-29",5.4253,5.4253,5.2212,5.2212,55276.0],["1994-12-30",5.1997,5.2857,5.1997,5.2857,36013.0],["1995-01-03",5.2642,5.2642,5.1997,5.1997,15913.0],["1995-01-04",5.1675,5.189,5.1138,5.189,139864.0],["1995-01-05",5.2105,5.2964,5.2105,5.2964,28475.0],["1995-01-06",5.2749,5.2857,5.2749,5.2857,7538.0],["1995-01-09",5.2857,5.2857,5.2212,5.232,6700.0],["1995-01-10",5.232,5.2427,5.1568,5.1675,38526.0],["1995-01-11",5.146,5.189,5.146,5.189,35175.0],["1995-01-12",5.1675,5.2105,5.1675,5.1783,27638.0],["1995-01-13",5.1568,5.232,5.1568,5.232,16750.0],["1995-01-16",5.2535,5.3716,5.2427,5.3716,26800.0],["1995-01-17",5.3501,5.4468,5.3072,5.4146,47738.0],["1995-01-18",5.4146,5.4146,5.2964,5.2964,12563.0],["1995-01-19",5.3287,5.4146,5.3287,5.3501,40201.0],["1995-01-20",5.4361,5.5005,5.3501,5.3931,89614.0],["1995-01-23",5.3931,5.4791,5.3931,5.4683,35175.0],["1995-01-24",5.4898,5.5005,5.4146,5.4361,21775.0],["1995-01-25",5.4039,5.4039,5.3501,5.3501,51088.0],["1995-01-26",5.3931,5.4361,5.3287,5.4361,13400.0],["1995-01-27",5.4576,5.5435,5.4146,5.5435,51926.0],["1995-01-30",5.565,5.5865,5.5435,5.5865,13400.0],["1995-01-31",5.5865,5.5972,5.4791,5.4791,32663.0],["1995-02-01",5.4898,5.5865,5.4791,5.5005,47738.0],["1995-02-02",5.5435,5.5435,5.5005,5.5435,18425.0],["1995-02-03",5.565,5.5865,5.5005,5.522,24288.0],["1995-02-06",5.5005,5.5328,5.4576,5.5113,17588.0],["1995-02-07",5.5328,5.5865,5.5328,5.565,42713.0],["1995-02-08",5.565,5.5865,5.565,5.5865,42713.0],["1995-02-09",5.5972,5.6187,5.5865,5.6187,15075.0],["1995-02-10",5.6187,5.6402,5.608,5.608,24288.0],["1995-02-13",5.6187,5.6187,5.565,5.565,28475.0],["1995-02-14",5.5865,5.6724,5.5865,5.6295,31825.0],["1995-02-15",5.5865,5.6724,5.5757,5.5865,25125.0],["1995-02-16",5.6724,5.6724,5.6295,5.6295,16750.0],["1995-02-17",5.6187,5.7584,5.608,5.608,81239.0],["1995-02-21",5.608,5.651,5.3716,5.5543,105526.0],["1995-02-22",5.4898,5.6187,5.4898,5.6187,31825.0],["1995-02-23",5.6402,5.6939,5.5972,5.6724,25125.0],["1995-02-24",5.651,5.7154,5.608,5.7154,20100.0],["1995-02-27",5.6939,5.7154,5.651,5.6832,18425.0],["1995-02-28",5.6832,5.7584,5.6832,5.7584,78726.0],["1995-03-01",5.7799,5.8014,5.6832,5.7584,17588.0],["1995-03-02",5.7584,5.8766,5.7154,5.7154,67001.0],["1995-03-03",5.6939,5.7369,5.651,5.7369,8375.0],["1995-03-06",5.5523,5.7029,5.5523,5.6814,28475.0],["1995-03-07",5.6599,5.6814,5.6168,5.6814,8375.0],["1995-03-08",5.6921,5.7459,5.6921,5.7137,23450.0],["1995-03-09",5.6921,5.6921,5.6706,5.6814,2513.0],["1995-03-10",5.6599,5.6706,5.6276,5.6276,11725.0],["1995-03-13",5.6061,5.6383,5.5953,5.6061,5025.0],["1995-03-14",5.5953,5.6168,5.5092,5.5953,34338.0],["1995-03-15",5.6168,5.6814,5.6168,5.6491,8375.0],["1995-03-16",5.6383,5.7137,5.6383,5.7029,25963.0],["1995-03-17",5.6814,5.6814,5.5953,5.5953,25963.0],["1995-03-20",5.6168,5.6168,5.5953,5.5953,5863.0],["1995-03-21",5.5738,5.5953,5.563,5.5738,18425.0],["1995-03-22",5.5523,5.563,5.4985,5.5523,21775.0],["1995-03-23",5.5307,5.5307,5.4554,5.4662,10050.0],["1995-03-24",5.4877,5.5307,5.4877,5.4985,80401.0],["1995-03-27",5.5092,5.5738,5.4877,5.4877,15913.0],["1995-03-28",5.4877,5.4877,5.4877,5.4877,838.0],["1995-03-29",5.4662,5.4662,5.4231,5.4231,35175.0],["1995-03-30",5.4447,5.4447,5.4231,5.4231,7538.0],["1995-03-31",5.4339,5.4554,5.4339,5.4447,8375.0],["1995-04-03",5.4339,5.4447,5.4339,5.4447,14238.0],["1995-04-04",5.4662,5.52,5.4662,5.4985,33500.0],["1995-04-05",5.4877,5.4877,5.4769,5.4769,19263.0],["1995-04-06",5.4662,5.4662,5.4339,5.4554,103851.0],["1995-04-07",5.4554,5.4662,5.4554,5.4554,26800.0],["1995-04-10",5.4769,5.5523,5.4662,5.5092,470681.0],["1995-04-11",5.52,5.5845,5.5092,5.5738,25963.0],["1995-04-12",5.5738,5.6814,5.5415,5.6814,90451.0],["1995-04-13",5.6814,5.7567,5.6814,5.7352,82076.0],["1995-04-17",5.7459,5.8105,5.7459,5.789,68676.0],["1995-04-18",5.8105,5.8105,5.7459,5.7459,20100.0],["1995-04-19",5.7567,5.7567,5.7244,5.7244,7538.0],["1995-04-20",5.7352,5.7459,5.7352,5.7459,3350.0],["1995-04-21",5.7459,5.7459,5.7029,5.7137,15075.0],["1995-04-24",5.7029,5.7029,5.6383,5.6814,25125.0],["1995-04-25",5.6599,5.7029,5.6599,5.6599,28475.0],["1995-04-26",5.6814,5.6814,5.6168,5.6706,30150.0],["1995-04-27",5.6491,5.6599,5.6276,5.6491,11725.0],["1995-04-28",5.6599,5.6706,5.6168,5.6491,17588.0],["1995-05-01",5.6491,5.6491,5.5523,5.5845,41038.0],["1995-05-02",5.5307,5.6061,5.5307,5.6061,39363.0],["1995-05-03",5.6276,5.6814,5.6276,5.6814,40201.0],["1995-05-04",5.7029,5.7029,5.6168,5.6168,26800.0],["1995-05-05",5.6599,5.7029,5.5845,5.7029,46901.0],["1995-05-08",5.7029,5.7459,5.6814,5.7459,83751.0],["1995-05-09",5.7567,5.7567,5.7029,5.7352,44388.0],["1995-05-10",5.7352,5.7352,5.6599,5.6599,10050.0],["1995-05-11",5.6814,5.6814,5.6599,5.6814,10888.0],["1995-05-12",5.7029,5.7029,5.6814,5.6814,3350.0],["1995-05-15",5.6814,5.7244,5.6814,5.7244,20100.0],["1995-05-16",5.7244,5.7459,5.7029,5.7029,59463.0],["1995-05-17",5.7352,5.7352,5.6706,5.6706,25963.0],["1995-05-18",5.6599,5.6599,5.633,5.6599,29313.0],["1995-05-19",5.6491,5.6491,5.5523,5.5953,25125.0],["1995-05-22",5.6061,5.6491,5.5953,5.6383,28475.0],["1995-05-23",5.6276,5.6276,5.5953,5.6168,20938.0],["1995-05-24",5.6383,5.6383,5.5953,5.6061,25963.0],["1995-05-25",5.5953,5.6276,5.5953,5.5953,10050.0],["1995-05-26",5.5953,5.5953,5.563,5.5953,48576.0],["1995-05-30",5.5092,5.5092,5.294,5.4016,166665.0],["1995-05-31",5.4231,5.5738,5.4231,5.5738,69513.0],["1995-06-01",5.563,5.6168,5.5307,5.563,84589.0],["1995-06-02",5.5845,5.6383,5.5845,5.6383,66163.0],["1995-06-05",5.6599,5.7137,5.6168,5.6814,72026.0],["1995-06-06",5.7029,5.7352,5.7029,5.7352,105526.0],["1995-06-07",5.7459,5.7459,5.7244,5.7244,11725.0],["1995-06-08",5.7352,5.7459,5.7352,5.7459,15913.0],["1995-06-09",5.7459,5.7459,5.7244,5.7352,18425.0],["1995-06-12",5.7459,5.7459,5.7244,5.7352,21775.0],["1995-06-13",5.7352,5.7459,5.7029,5.7029,30150.0],["1995-06-14",5.6921,5.7459,5.6921,5.7459,31825.0],["1995-06-15",5.7567,5.7675,5.7459,5.7675,39363.0],["1995-06-16",5.789,5.7997,5.7782,5.7997,18425.0],["1995-06-19",5.7997,5.8858,5.7997,5.8751,77051.0],["1995-06-20",5.8966,5.9074,5.8643,5.8858,19263.0],["1995-06-21",5.8858,5.929,5.8751,5.929,27638.0],["1995-06-22",5.9074,5.929,5.9074,5.929,18425.0],["1995-06-23",5.929,5.9505,5.929,5.9505,30988.0],["1995-06-26",5.9505,5.9505,5.8858,5.9074,23450.0],["1995-06-27",5.929,5.929,5.8858,5.8858,6700.0],["1995-06-28",5.8643,6.0368,5.8643,6.0368,72863.0],["1995-06-29",6.0368,6.0691,5.9829,6.0583,71188.0],["1995-06-30",6.0583,6.0583,5.9721,5.9721,19263.0],["1995-07-03",5.9936,6.0152,5.9721,6.0152,10050.0],["1995-07-05",5.9936,5.9936,5.9613,5.9829,30988.0],["1995-07-06",5.9829,5.9829,5.9397,5.9613,7538.0],["1995-07-07",5.9721,6.026,5.9721,6.0152,19263.0],["1995-07-10",6.0152,6.0475,6.0152,6.0152,28475.0],["1995-07-11",6.026,6.026,5.9721,5.9936,38526.0],["1995-07-12",5.9721,6.0152,5.929,6.0152,36432.0],["1995-07-13",6.0152,6.0152,5.9505,5.9721,30988.0],["1995-07-14",5.9936,5.9936,5.9721,5.9936,23450.0],["1995-07-17",5.9936,5.9936,5.929,5.9936,32663.0],["1995-07-18",5.9721,5.9936,5.9721,5.9721,35175.0],["1995-07-19",5.9936,5.9936,5.8643,5.8858,36432.0],["1995-07-20",5.8858,5.9721,5.8212,5.9721,31825.0],["1995-07-21",5.9721,6.0152,5.929,5.9936,46901.0],["1995-07-24",6.0152,6.0152,5.9721,5.9721,23032.0],["1995-07-25",5.9936,5.9936,5.8643,5.9074,66163.0],["1995-07-26",5.9074,5.929,5.8858,5.9074,45644.0],["1995-07-27",5.778,5.9505,5.778,5.929,55694.0],["1995-07-28",5.9721,6.0368,5.9721,6.0368,91289.0],["1995-07-31",6.0583,6.2308,6.0583,6.2092,489107.0],["1995-08-01",6.2092,6.2739,6.1661,6.2739,306948.0],["1995-08-02",6.2739,6.2955,6.2308,6.2955,115995.0],["1995-08-03",6.2955,6.317,6.2739,6.2739,74538.0],["1995-08-04",6.317,6.317,6.2739,6.317,48576.0],["1995-08-07",6.1661,6.317,6.1661,6.2955,77051.0],["1995-08-08",6.317,6.317,6.2739,6.2739,60301.0],["1995-08-09",6.2739,6.2739,6.2092,6.2092,44807.0],["1995-08-10",6.1877,6.2955,6.1877,6.2739,49832.0],["1995-08-11",6.2955,6.2955,6.2524,6.2739,20519.0],["1995-08-14",6.2739,6.2955,6.2524,6.2955,29732.0],["1995-08-15",6.2955,6.2955,6.2308,6.2308,68257.0],["1995-08-16",6.2524,6.2955,6.2308,6.2739,41876.0],["1995-08-17",6.2524,6.2955,6.2524,6.2524,22194.0],["1995-08-18",6.2739,6.2955,6.2739,6.2955,45644.0],["1995-08-21",6.2955,6.2955,6.2092,6.2739,711884.0],["1995-08-22",6.2739,6.3386,6.2739,6.2739,77889.0],["1995-08-23",6.2524,6.4033,6.2524,6.4033,57370.0],["1995-08-24",6.4248,6.5973,6.4033,6.5758,309879.0],["1995-08-25",6.6189,6.8345,6.6189,6.8345,197653.0],["1995-08-28",6.8345,7.0716,6.8345,6.9207,149496.0],["1995-08-29",6.9638,7.007,6.7698,6.8345,438018.0],["1995-08-30",6.8345,6.8776,6.8345,6.856,28475.0],["1995-08-31",6.856,6.8776,6.856,6.8776,33919.0],["1995-09-01",6.8776,6.8776,6.8129,6.8129,36013.0],["1995-09-05",6.8345,6.856,6.6836,6.856,92126.0],["1995-09-06",6.8129,6.8129,6.7698,6.7914,55694.0],["1995-09-07",6.7482,6.7482,6.6404,6.7051,33919.0],["1995-09-08",6.7051,6.8776,6.662,6.7698,47738.0],["1995-09-11",6.7267,6.7914,6.7051,6.7698,26800.0],["1995-09-12",6.8345,6.8345,6.7914,6.8129,46482.0],["1995-09-13",6.7914,6.8776,6.7914,6.856,57370.0],["1995-09-14",6.8776,6.8776,6.8129,6.8129,75795.0],["1995-09-15",6.8345,6.8345,6.7051,6.7482,165827.0],["1995-09-18",6.7482,6.856,6.7267,6.8129,73701.0],["1995-09-19",6.8129,6.856,6.8129,6.8345,24707.0],["1995-09-20",6.856,6.856,6.7698,6.7698,41038.0],["1995-09-21",6.7698,6.8776,6.7698,6.856,38107.0],["1995-09-22",6.8451,6.8667,6.802,6.8667,11725.0],["1995-09-25",6.8236,6.8451,6.802,6.802,24288.0],["1995-09-26",6.7804,6.802,6.7804,6.7804,11725.0],["1995-09-27",6.802,6.802,6.694,6.7156,63651.0],["1995-09-28",6.7156,6.7372,6.694,6.7372,22194.0],["1995-09-29",6.7156,6.8883,6.7156,6.8451,43551.0],["1995-10-02",6.8236,6.8883,6.7804,6.8451,26800.0],["1995-10-03",6.8236,6.8451,6.7804,6.8236,16331.0],["1995-10-04",6.802,6.8236,6.7804,6.7804,11725.0],["1995-10-05",6.7804,6.7804,6.7372,6.7588,5863.0],["1995-10-06",6.7588,6.7588,6.694,6.694,8794.0],["1995-10-09",6.7372,6.7804,6.694,6.7372,29732.0],["1995-10-10",6.694,6.694,6.6508,6.694,18844.0],["1995-10-11",6.694,6.7156,6.6724,6.694,8794.0],["1995-10-12",6.694,6.7372,6.5644,6.5644,135258.0],["1995-10-13",6.586,6.6508,6.5644,6.586,21775.0],["1995-10-16",6.6076,6.6508,6.586,6.586,27638.0],["1995-10-17",6.6292,6.6292,6.586,6.6076,15494.0],["1995-10-18",6.586,6.6724,6.5644,6.6292,33082.0],["1995-10-19",6.6076,6.6508,6.586,6.6076,11306.0],["1995-10-20",6.586,6.694,6.586,6.6508,57370.0],["1995-10-23",6.694,6.8236,6.694,6.8236,50251.0],["1995-10-24",6.8667,6.8883,6.8667,6.8667,51507.0],["1995-10-25",6.8236,6.8236,6.3917,6.3917,101758.0],["1995-10-26",6.3053,6.3269,6.111,6.2189,173365.0],["1995-10-27",6.2189,6.3269,6.1973,6.2621,50669.0],["1995-10-30",6.3053,6.3269,6.3053,6.3053,52763.0],["1995-10-31",6.3053,6.3053,6.2405,6.2405,27638.0],["1995-11-01",6.1973,6.4349,6.1973,6.4349,100501.0],["1995-11-02",6.4781,6.4781,6.4349,6.4349,86264.0],["1995-11-03",6.4133,6.4349,6.3917,6.3917,14656.0],["1995-11-06",6.3917,6.3917,6.2837,6.3053,27638.0],["1995-11-07",6.3053,6.3269,6.2837,6.3269,101758.0],["1995-11-08",6.3485,6.3485,6.3053,6.3053,87101.0],["1995-11-09",6.1326,6.2405,6.1326,6.2405,146983.0],["1995-11-10",6.1973,6.2405,6.111,6.111,26382.0],["1995-11-13",6.003,6.0462,6.003,6.0462,61557.0],["1995-11-14",6.0246,6.0246,5.9382,5.9598,97151.0],["1995-11-15",5.9814,6.0246,5.895,5.895,239109.0],["1995-11-16",5.895,6.111,5.8734,6.0678,591283.0],["1995-11-17",6.111,6.111,5.9382,5.9382,262979.0],["1995-11-20",5.9814,6.003,5.9166,5.9166,126883.0],["1995-11-21",5.895,5.9166,5.8303,5.9166,45226.0],["1995-11-22",5.9382,6.0246,5.9166,6.0246,103851.0],["1995-11-24",6.0678,6.0678,6.0462,6.0462,70770.0],["1995-11-27",6.0678,6.1326,6.0678,6.111,68257.0],["1995-11-28",6.0894,6.0894,6.003,6.0246,204353.0],["1995-11-29",6.0246,6.0462,5.9814,6.0246,59045.0],["1995-11-30",6.003,6.0462,5.9814,6.0462,28894.0],["1995-12-01",6.0462,6.0462,6.003,6.0462,52763.0],["1995-12-04",6.0246,6.0678,6.003,6.0678,143214.0],["1995-12-05",6.0462,6.2621,6.0462,6.2621,27219.0],["1995-12-06",6.3053,6.4133,6.3053,6.3053,44388.0],["1995-12-07",6.3485,6.3701,6.0678,6.111,107201.0],["1995-12-08",6.1326,6.1326,6.0678,6.0894,17169.0],["1995-12-11",6.0894,6.111,6.0246,6.111,48576.0],["1995-12-12",6.111,6.111,6.0246,6.0678,48994.0],["1995-12-13",6.0462,6.2837,6.0462,6.2837,87101.0],["1995-12-14",6.2621,6.4133,6.2189,6.4133,61557.0],["1995-12-15",6.5644,6.586,6.4997,6.4997,121439.0],["1995-12-18",6.4781,6.5644,6.4349,6.4781,94220.0],["1995-12-19",6.5212,6.5644,6.4997,6.5428,55694.0],["1995-12-20",6.5536,6.5536,6.5319,6.5536,53601.0],["1995-12-21",6.5536,6.6185,6.5319,6.5752,51088.0],["1995-12-22",6.5752,6.6401,6.5752,6.5752,39363.0],["1995-12-26",6.5536,6.5968,6.5536,6.5968,74120.0],["1995-12-27",6.5968,6.6185,6.5968,6.5968,12563.0],["1995-12-28",6.5968,6.7482,6.5968,6.7482,59463.0],["1995-12-29",6.7699,6.9213,6.7699,6.8564,134421.0],["1996-01-02",6.878,6.878,6.705,6.705,81657.0],["1996-01-03",6.6833,6.7482,6.6833,6.705,76632.0],["1996-01-04",6.6617,6.7266,6.6401,6.6401,110970.0],["1996-01-05",6.5968,6.6617,6.5319,6.6617,115158.0],["1996-01-08",6.6185,6.705,6.6185,6.6833,10469.0],["1996-01-09",6.705,6.7266,6.6617,6.705,44388.0],["1996-01-10",6.6617,6.6617,6.5752,6.5968,61557.0],["1996-01-11",6.6185,6.705,6.6185,6.705,24288.0],["1996-01-12",6.6617,6.6617,6.5968,6.6185,21775.0],["1996-01-15",6.5752,6.6185,6.5752,6.5752,94639.0],["1996-01-16",6.5968,6.6185,6.5752,6.5752,67838.0],["1996-01-17",6.5968,6.6617,6.5968,6.6401,20100.0],["1996-01-18",6.6617,6.6617,6.5968,6.6185,18425.0],["1996-01-19",6.6617,6.6617,6.5319,6.5319,91289.0],["1996-01-22",6.5319,6.5968,6.5319,6.5752,30988.0],["1996-01-23",6.5752,6.6185,6.5752,6.5752,20938.0],["1996-01-24",6.6185,6.6185,6.5752,6.6185,39363.0],["1996-01-25",6.6185,6.6185,6.5536,6.5968,83751.0],["1996-01-26",6.6185,6.6401,6.5968,6.6401,21357.0],["1996-01-29",6.6617,6.6833,6.5968,6.6185,33919.0],["1996-01-30",6.6401,6.6617,6.5968,6.6185,18425.0],["1996-01-31",6.6401,6.7482,6.5968,6.7482,26800.0],["1996-02-01",6.7482,6.7482,6.6617,6.7482,78726.0],["1996-02-02",6.7482,6.7482,6.6833,6.705,20938.0],["1996-02-05",6.7482,6.7482,6.6185,6.6401,72863.0],["1996-02-06",6.5968,6.6833,6.5968,6.6833,42713.0],["1996-02-07",6.6617,6.705,6.5968,6.6833,38526.0],["1996-02-08",6.6833,6.7266,6.6401,6.6833,57788.0],["1996-02-09",6.6833,6.7915,6.6617,6.7699,41038.0],["1996-02-12",6.7699,6.878,6.7699,6.8564,43551.0],["1996-02-13",6.9213,6.9645,6.8996,6.9213,130233.0],["1996-02-14",6.9429,6.9429,6.6617,6.6617,33082.0],["1996-02-15",6.6185,6.7482,6.5968,6.6401,61976.0],["1996-02-16",6.6185,6.7699,6.5968,6.7699,36013.0],["1996-02-20",6.7266,6.7482,6.705,6.7482,13819.0],["1996-02-21",6.705,6.705,6.6617,6.705,109295.0],["1996-02-22",6.7266,6.7699,6.7266,6.7482,71607.0],["1996-02-23",6.7915,6.8131,6.7482,6.8131,34757.0],["1996-02-26",6.7699,6.8347,6.7482,6.8131,39782.0],["1996-02-27",6.7915,6.8347,6.7699,6.7699,80820.0],["1996-02-28",6.7915,6.8131,6.7699,6.7915,22194.0],["1996-02-29",6.7915,6.8564,6.7482,6.7482,98826.0],["1996-03-01",6.7915,6.7915,6.7266,6.7699,78307.0],["1996-03-04",6.7915,6.878,6.7915,6.878,22613.0],["1996-03-05",6.8564,7.0078,6.8564,6.9861,51088.0],["1996-03-06",7.0294,7.0727,6.9645,7.0078,79564.0],["1996-03-07",6.8232,6.8232,6.7149,6.8016,76632.0],["1996-03-08",6.8016,6.8016,6.7149,6.7582,57370.0],["1996-03-11",6.7582,6.8016,6.7582,6.7799,19682.0],["1996-03-12",6.7582,6.7799,6.7366,6.7582,47738.0],["1996-03-13",6.7799,6.8016,6.7582,6.7582,5863.0],["1996-03-14",6.7799,6.7799,6.6066,6.6716,75376.0],["1996-03-15",6.585,6.6716,6.585,6.6283,169596.0],["1996-03-18",6.6283,6.6499,6.585,6.6283,40619.0],["1996-03-19",6.6283,6.6499,6.6066,6.6499,54019.0],["1996-03-20",6.6283,6.6716,6.5416,6.5633,12563.0],["1996-03-21",6.5416,6.585,6.4766,6.5416,90032.0],["1996-03-22",6.52,6.52,6.455,6.455,20100.0],["1996-03-25",6.4766,6.5416,6.455,6.455,47319.0],["1996-03-26",6.455,6.4983,6.455,6.4766,49832.0],["1996-03-27",6.4766,6.4766,6.455,6.4766,51926.0],["1996-03-28",6.4333,6.455,6.3467,6.3683,69095.0],["1996-03-29",6.325,6.3467,6.2817,6.325,36850.0],["1996-04-01",6.2817,6.2817,6.1301,6.1734,85007.0],["1996-04-02",6.1951,6.1951,5.9351,5.9784,832905.0],["1996-04-03",5.9784,6.3034,5.9568,6.3034,671684.0],["1996-04-04",6.3034,6.325,6.3034,6.325,159546.0],["1996-04-08",6.2817,6.3034,6.1084,6.1951,446812.0],["1996-04-09",6.1951,6.2167,6.1517,6.2167,28894.0],["1996-04-10",6.2384,6.39,6.2384,6.3034,56532.0],["1996-04-11",6.3467,6.3683,6.3034,6.3683,89195.0],["1996-04-12",6.3467,6.3467,6.2817,6.3034,48157.0],["1996-04-15",6.3034,6.3683,6.26,6.2817,38526.0],["1996-04-16",6.2817,6.325,6.26,6.26,38107.0],["1996-04-17",6.26,6.3034,6.2167,6.2817,45644.0],["1996-04-18",6.3034,6.325,6.1517,6.1517,73282.0],["1996-04-19",6.1951,6.2167,6.1734,6.2167,24288.0],["1996-04-22",6.1951,6.2167,6.1517,6.1517,12144.0],["1996-04-23",6.1517,6.2384,6.1517,6.1951,29732.0],["1996-04-24",6.1734,6.1951,6.1301,6.1517,15913.0],["1996-04-25",6.1301,6.1951,6.1084,6.1301,36432.0],["1996-04-26",6.1301,6.1951,6.1084,6.1951,35175.0],["1996-04-29",6.1517,6.1951,6.1301,6.1951,33500.0],["1996-04-30",6.1517,6.1734,6.1301,6.1517,53601.0],["1996-05-01",6.1734,6.1951,6.1301,6.1951,16750.0],["1996-05-02",6.1734,6.1734,6.0651,6.1084,74957.0],["1996-05-03",6.1301,6.1301,6.0867,6.1301,10469.0],["1996-05-06",6.1301,6.1301,6.0867,6.1084,58626.0],["1996-05-07",6.1084,6.1301,6.0867,6.1084,16750.0],["1996-05-08",6.1084,6.1301,6.1084,6.1301,14656.0],["1996-05-09",6.1084,6.1301,6.0867,6.1084,20938.0],["1996-05-10",6.0867,6.1301,6.0867,6.1084,28894.0],["1996-05-13",6.0867,6.1084,6.0867,6.1084,28057.0],["1996-05-14",6.1084,6.2167,6.1084,6.2167,544382.0],["1996-05-15",6.2384,6.26,6.2167,6.26,26800.0],["1996-05-16",6.2384,6.2817,6.2384,6.26,18844.0],["1996-05-17",6.26,6.3034,6.2384,6.2817,45226.0],["1996-05-20",6.3034,6.325,6.1951,6.1951,65326.0],["1996-05-21",6.1734,6.1951,6.1301,6.1517,31407.0],["1996-05-22",6.1734,6.1951,6.1301,6.1734,26800.0],["1996-05-23",6.1734,6.1734,6.1084,6.1734,17169.0],["1996-05-24",6.1517,6.1517,6.1084,6.1301,12144.0],["1996-05-28",6.1301,6.1734,6.1084,6.1734,55694.0],["1996-05-29",6.1951,6.1951,6.1084,6.1084,680478.0],["1996-05-30",6.1084,6.1301,6.0867,6.1084,29732.0],["1996-05-31",6.0867,6.1301,6.0651,6.1084,32663.0],["1996-06-03",6.1084,6.1517,6.1084,6.1517,38107.0],["1996-06-04",6.1734,6.1951,6.1084,6.1084,44807.0],["1996-06-05",6.0651,6.1517,6.0651,6.1517,95058.0],["1996-06-06",6.1301,6.1951,6.1301,6.1517,29313.0],["1996-06-07",6.1301,6.1517,6.1084,6.1301,20100.0],["1996-06-10",6.1301,6.1517,6.1084,6.1084,347986.0],["1996-06-11",6.1301,6.1734,6.1301,6.1517,18425.0],["1996-06-12",6.1517,6.1517,6.1084,6.1301,16750.0],["1996-06-13",6.1301,6.2384,6.1301,6.2384,17169.0],["1996-06-14",6.2384,6.2384,6.1951,6.1951,12981.0],["1996-06-17",6.1517,6.2167,6.1301,6.2167,20519.0],["1996-06-18",6.1951,6.1951,6.1734,6.1734,12563.0],["1996-06-19",6.1951,6.2384,6.1951,6.1951,23450.0],["1996-06-20",6.2167,6.2384,6.1517,6.1517,51926.0],["1996-06-21",6.1951,6.26,6.1951,6.1951,40201.0],["1996-06-24",6.2384,6.2384,6.1517,6.1734,54438.0],["1996-06-25",6.1951,6.2384,6.1517,6.1517,23869.0],["1996-06-26",6.1642,6.1859,6.1425,6.1642,12981.0],["1996-06-27",6.2076,6.2076,6.0991,6.0991,12563.0],["1996-06-28",6.1425,6.1859,6.0774,6.1859,354267.0],["1996-07-01",6.2076,6.2294,6.1642,6.1642,20938.0],["1996-07-02",6.1425,6.1859,6.1425,6.1859,10888.0],["1996-07-03",6.1642,6.1859,6.1642,6.1642,38107.0],["1996-07-05",6.1642,6.1642,6.1208,6.1425,60720.0],["1996-07-08",6.1208,6.1425,6.0557,6.0774,124789.0],["1996-07-09",6.1208,6.1425,6.0991,6.1208,9631.0],["1996-07-10",6.0991,6.1208,6.0774,6.0991,17169.0],["1996-07-11",6.1208,6.1208,6.0774,6.0991,19263.0],["1996-07-12",6.0991,6.1208,6.0774,6.0991,19682.0],["1996-07-15",6.0991,6.0991,6.0774,6.0774,75795.0],["1996-07-16",6.0774,6.0991,5.9038,5.9472,71607.0],["1996-07-17",5.9689,6.034,5.9689,5.9689,30150.0],["1996-07-18",5.9689,6.0123,5.9038,5.9472,48576.0],["1996-07-19",5.9689,6.034,5.9472,6.0123,47738.0],["1996-07-22",5.9906,6.0557,5.9906,6.0123,20100.0],["1996-07-23",6.0123,6.0123,5.9038,5.9255,23869.0],["1996-07-24",5.9255,5.9472,5.9038,5.9472,43132.0],["1996-07-25",5.9689,5.9906,5.9472,5.9689,14656.0],["1996-07-26",5.9689,5.9906,5.9689,5.9906,8794.0],["1996-07-29",5.9472,6.0123,5.9472,5.9906,15075.0],["1996-07-30",5.9906,6.0123,5.9906,6.0123,49413.0],["1996-07-31",6.034,6.1208,6.0123,6.1208,12144.0],["1996-08-01",6.1425,6.2076,6.0991,6.0991,26382.0],["1996-08-02",6.1425,6.2294,6.1425,6.1642,31825.0],["1996-08-05",6.1425,6.2076,6.1425,6.2076,8375.0],["1996-08-06",6.2076,6.2293,6.1425,6.1425,49413.0],["1996-08-07",6.0991,6.1425,6.0991,6.1425,29732.0],["1996-08-08",6.1642,6.1859,6.0774,6.0774,21775.0],["1996-08-09",6.0557,6.0774,5.9906,5.9906,16331.0],["1996-08-12",6.034,6.0774,6.0123,6.0557,12981.0],["1996-08-13",6.0557,6.1208,6.0557,6.0774,18844.0],["1996-08-14",6.0991,6.1859,6.0557,6.1208,56951.0],["1996-08-15",6.1642,6.2076,6.1208,6.1425,47319.0],["1996-08-16",6.1642,6.1859,6.1642,6.1859,25544.0],["1996-08-19",6.2076,6.2076,6.0557,6.0557,84170.0],["1996-08-20",6.0557,6.1425,6.0557,6.1208,72026.0],["1996-08-21",6.0991,6.1425,6.0991,6.0991,15075.0],["1996-08-22",6.1208,6.1208,6.0774,6.0774,33919.0],["1996-08-23",6.0774,6.0991,6.0557,6.0774,54019.0],["1996-08-26",6.0991,6.0991,6.0774,6.0991,28894.0],["1996-08-27",6.0774,6.1208,6.0774,6.0774,57788.0],["1996-08-28",6.0774,6.1208,6.0774,6.0991,69513.0],["1996-08-29",6.0991,6.1208,6.0774,6.0991,60301.0],["1996-08-30",6.0991,6.1642,6.0774,6.1425,75795.0],["1996-09-03",6.1642,6.1642,6.0991,6.1208,29732.0],["1996-09-04",6.0991,6.1859,6.0991,6.1425,74538.0],["1996-09-05",6.1425,6.1642,6.1208,6.1642,46063.0],["1996-09-06",6.1425,6.1425,6.0991,6.1208,64488.0],["1996-09-09",6.1425,6.1859,6.1208,6.1208,73701.0],["1996-09-10",6.1642,6.2294,6.1642,6.2294,66163.0],["1996-09-11",6.2076,6.2076,6.1208,6.1425,172527.0],["1996-09-12",6.1208,6.1425,6.1208,6.1425,62813.0],["1996-09-13",6.1642,6.2076,6.1208,6.1425,74957.0],["1996-09-16",6.1425,6.1859,6.1208,6.1642,84589.0],["1996-09-17",6.1859,6.1859,6.1425,6.1425,44807.0],["1996-09-18",6.1425,6.1859,6.0991,6.1208,117252.0],["1996-09-19",6.1208,6.1208,6.0774,6.0774,198490.0],["1996-09-20",6.0682,6.1334,6.0682,6.1117,43969.0],["1996-09-23",6.0682,6.0899,6.0682,6.0682,54019.0],["1996-09-24",6.1117,6.1117,6.0464,6.0899,40619.0],["1996-09-25",6.0899,6.0899,5.8942,6.0682,113064.0],["1996-09-26",6.0464,6.0682,6.0247,6.0247,63232.0],["1996-09-27",6.0029,6.1117,6.0029,6.1117,104270.0],["1996-09-30",6.0899,6.1552,6.0682,6.1334,53601.0],["1996-10-01",6.1552,6.1552,6.0899,6.1334,79564.0],["1996-10-02",6.1552,6.1552,6.0899,6.0899,27219.0],["1996-10-03",6.1769,6.1769,6.1117,6.1117,39363.0],["1996-10-04",6.1334,6.1552,6.0899,6.1117,24288.0],["1996-10-07",6.1334,6.1334,6.0464,6.0682,49413.0],["1996-10-08",6.0464,6.1117,6.0464,6.0682,95476.0],["1996-10-09",6.0464,6.1117,6.0247,6.1117,93801.0],["1996-10-10",6.0899,6.0899,6.0682,6.0682,22194.0],["1996-10-11",6.0899,6.0899,6.0464,6.0464,16331.0],["1996-10-14",6.0247,6.0247,5.9594,5.9812,40619.0],["1996-10-15",6.0029,6.0247,5.9594,6.0247,82076.0],["1996-10-16",6.0029,6.0247,5.9594,6.0247,54438.0],["1996-10-17",6.0029,6.1334,5.9812,6.1117,39782.0],["1996-10-18",6.1334,6.1987,6.1334,6.1769,14238.0],["1996-10-21",6.1552,6.1552,6.0247,6.0247,40201.0],["1996-10-22",6.0464,6.1987,6.0464,6.1769,19682.0],["1996-10-23",6.1552,6.3292,6.1552,6.3292,51088.0],["1996-10-24",6.3292,6.3292,6.1117,6.1552,76214.0],["1996-10-25",6.1552,6.2857,6.1552,6.2857,101758.0],["1996-10-28",6.3074,6.3074,6.1552,6.1987,41876.0],["1996-10-29",6.1769,6.3074,6.1769,6.3074,126883.0],["1996-10-30",6.3292,6.4814,6.3292,6.4814,126045.0],["1996-10-31",6.4597,6.4814,6.2639,6.3944,166665.0],["1996-11-01",6.3944,6.4162,6.3509,6.3509,38526.0],["1996-11-04",6.3292,6.4814,6.3292,6.4597,25544.0],["1996-11-05",6.5032,6.5684,6.4379,6.4379,35594.0],["1996-11-06",6.4814,6.4814,6.3292,6.3292,74120.0],["1996-11-07",6.3074,6.3292,6.2422,6.3074,53601.0],["1996-11-08",6.2639,6.3944,6.2639,6.3292,72026.0],["1996-11-11",6.3509,6.4379,6.3509,6.4379,56532.0],["1996-11-12",6.4379,6.5249,6.4162,6.4814,75376.0],["1996-11-13",6.5249,6.5249,6.3944,6.4162,131908.0],["1996-11-14",6.4379,6.5032,6.3944,6.4162,224453.0],["1996-11-15",6.4162,6.4597,6.3727,6.3944,25544.0],["1996-11-18",6.3727,6.3727,6.3292,6.3292,31825.0],["1996-11-19",6.2857,6.3509,6.2639,6.3509,154521.0],["1996-11-20",6.3292,6.4814,6.3292,6.4814,18425.0],["1996-11-21",6.4814,6.5032,6.4379,6.5032,76214.0],["1996-11-22",6.5032,6.5032,6.4597,6.4814,86264.0],["1996-11-25",6.4814,6.5684,6.4814,6.5684,56113.0],["1996-11-26",6.5467,6.6554,6.5249,6.6554,31825.0],["1996-11-27",6.6337,6.6989,6.6337,6.6337,77470.0],["1996-11-29",6.6337,6.6989,6.6337,6.6772,26382.0],["1996-12-02",6.6772,6.6772,6.5902,6.6337,36432.0],["1996-12-03",6.6337,6.6772,6.5902,6.6119,60720.0],["1996-12-04",6.5902,6.6119,6.5467,6.5902,33082.0],["1996-12-05",6.5902,6.6337,6.5032,6.5249,19682.0],["1996-12-06",6.5249,6.5467,6.3944,6.4162,54438.0],["1996-12-09",6.3944,6.4379,6.3509,6.4162,43969.0],["1996-12-10",6.4379,6.5249,6.3727,6.3944,72445.0],["1996-12-11",6.3944,6.4597,6.3292,6.4162,117670.0],["1996-12-12",6.4162,6.4162,6.3509,6.3944,53601.0],["1996-12-13",6.3944,6.3944,6.2639,6.2639,68676.0],["1996-12-16",6.2422,6.3074,6.2422,6.2422,163315.0],["1996-12-17",6.2204,6.4162,6.1987,6.3727,148658.0],["1996-12-18",6.407,6.4288,6.3417,6.3634,25544.0],["1996-12-19",6.3635,6.516,6.3199,6.4942,82076.0],["1996-12-20",6.516,6.6685,6.516,6.6685,101339.0],["1996-12-23",6.6685,6.6903,6.5596,6.6685,56113.0],["1996-12-24",6.6903,6.6903,6.6468,6.6903,9631.0],["1996-12-26",6.6685,6.6903,6.625,6.6903,144471.0],["1996-12-27",6.6903,6.9083,6.6903,6.9083,108039.0],["1996-12-30",6.9083,7.039,6.7993,7.0172,69095.0],["1996-12-31",6.9736,6.9736,6.8647,6.9083,108458.0],["1997-01-02",6.9519,6.9519,6.8211,6.9083,88776.0],["1997-01-03",6.8211,6.9954,6.8211,6.8865,191790.0],["1997-01-06",6.9301,6.9301,6.7993,6.7993,448068.0],["1997-01-07",6.7993,6.8647,6.7993,6.8211,146564.0],["1997-01-08",6.8429,6.9083,6.7993,6.8865,153683.0],["1997-01-09",6.9083,6.9954,6.8647,6.9083,104270.0],["1997-01-10",6.8865,6.9519,6.8647,6.9301,179227.0],["1997-01-13",6.9083,6.9736,6.8865,6.9083,32244.0],["1997-01-14",6.9083,6.9736,6.9083,6.9519,84170.0],["1997-01-15",6.9301,6.9301,6.8429,6.9083,18425.0],["1997-01-16",6.8647,6.9301,6.8429,6.8865,67420.0],["1997-01-17",6.8429,6.8429,6.7993,6.8429,36432.0],["1997-01-20",6.8429,6.8647,6.7993,6.8429,161221.0],["1997-01-21",6.8429,6.9083,6.8211,6.8429,57370.0],["1997-01-22",6.8211,6.8647,6.7993,6.7993,30569.0],["1997-01-23",6.8211,6.8211,6.6903,6.7121,48576.0],["1997-01-24",6.7121,6.7121,6.6032,6.6685,22194.0],["1997-01-27",6.6468,6.7121,6.625,6.6468,29732.0],["1997-01-28",6.6685,6.7121,6.6468,6.7121,14238.0],["1997-01-29",6.7121,6.7121,6.625,6.6468,21775.0],["1997-01-30",6.6468,6.7121,6.6032,6.625,372274.0],["1997-01-31",6.625,6.6903,6.625,6.6903,61138.0],["1997-02-03",6.6903,6.6903,6.6032,6.6468,23869.0],["1997-02-04",6.625,6.625,6.4942,6.5814,1120590.0],["1997-02-05",6.6032,6.6468,6.6032,6.625,205609.0],["1997-02-06",6.625,6.7557,6.6032,6.7557,65326.0],["1997-02-07",6.7557,6.7557,6.6903,6.7339,75795.0],["1997-02-10",6.7339,6.8211,6.7339,6.7993,36850.0],["1997-02-11",6.7993,6.9083,6.7993,6.9083,45226.0],["1997-02-12",6.9083,6.9736,6.8211,6.8865,354686.0],["1997-02-13",6.9519,6.9519,6.8647,6.9301,496225.0],["1997-02-14",6.9736,7.1698,6.9301,7.039,268422.0],["1997-02-18",7.0826,7.1262,7.0608,7.1044,304017.0],["1997-02-19",7.1044,7.2352,7.0826,7.2352,574533.0],["1997-02-20",7.2787,7.3877,7.2569,7.3877,613058.0],["1997-02-21",7.3877,7.3877,7.3223,7.3659,100083.0],["1997-02-24",7.3441,7.4313,7.3223,7.3223,254603.0],["1997-02-25",7.3441,7.3659,7.2352,7.2352,221522.0],["1997-02-26",7.2787,7.2787,7.2134,7.2787,84170.0],["1997-02-27",7.3005,7.4095,7.3005,7.3659,33082.0],["1997-02-28",7.3441,7.3659,7.2569,7.3659,48576.0],["1997-03-03",7.3659,7.3659,7.2569,7.2787,333748.0],["1997-03-04",7.2787,7.3877,7.2787,7.3441,20100.0],["1997-03-05",7.3659,7.4531,7.3441,7.4313,321604.0],["1997-03-06",7.4531,7.5403,7.4095,7.5185,325373.0],["1997-03-07",7.5097,7.712,7.5097,7.6446,405746.0],["1997-03-10",7.6895,8.0493,7.6895,8.0493,146361.0],["1997-03-11",8.0942,8.1167,7.9369,7.9593,103266.0],["1997-03-12",7.9369,7.9369,7.8919,7.9144,184578.0],["1997-03-13",7.8694,7.8919,7.7795,7.8244,82938.0],["1997-03-14",7.8694,7.9593,7.8694,7.9593,152460.0],["1997-03-17",7.9144,7.9369,7.8244,7.8919,28053.0],["1997-03-18",7.9144,7.9369,7.8919,7.9144,21141.0],["1997-03-19",7.9144,8.0268,7.9144,8.0043,265483.0],["1997-03-20",8.0043,8.0268,7.9368,8.0268,52040.0],["1997-03-21",8.1167,8.2292,8.1167,8.1842,138230.0],["1997-03-24",8.2067,8.2516,8.1617,8.1842,40249.0],["1997-03-25",8.2067,8.2067,8.1617,8.1842,23174.0],["1997-03-26",8.1392,8.409,8.1392,8.409,53666.0],["1997-03-27",8.409,8.454,8.1842,8.2291,128879.0],["1997-03-31",8.2067,8.2516,8.0043,8.0718,119122.0],["1997-04-01",8.0268,8.1167,8.0043,8.1167,80499.0],["1997-04-02",8.1167,8.2067,8.0942,8.2067,76026.0],["1997-04-03",8.1842,8.2516,8.1392,8.1842,44721.0],["1997-04-04",8.1392,8.1392,8.0718,8.0942,35371.0],["1997-04-07",8.0942,8.2067,8.0942,8.1842,39436.0],["1997-04-08",8.1392,8.2741,8.1167,8.2741,38217.0],["1997-04-09",8.2291,8.2516,8.1392,8.1617,73181.0],["1997-04-10",8.1392,8.1392,8.0942,8.1167,241496.0],["1997-04-11",8.0942,8.1167,8.0718,8.0718,129692.0],["1997-04-14",8.0718,8.0942,8.0718,8.0942,86190.0],["1997-04-15",8.0942,8.2067,8.0942,8.1842,289876.0],["1997-04-16",8.1392,8.1842,8.1167,8.1617,219542.0],["1997-04-17",8.1617,8.2067,8.1392,8.2067,199620.0],["1997-04-18",8.1842,8.2516,8.0493,8.2516,48380.0],["1997-04-21",8.2291,8.3191,8.2067,8.3191,56512.0],["1997-04-22",8.2966,8.4315,8.2741,8.409,108551.0],["1997-04-23",8.409,8.454,8.3416,8.454,94728.0],["1997-04-24",8.454,8.454,8.3865,8.409,29679.0],["1997-04-25",8.3865,8.3865,8.3191,8.3416,30898.0],["1997-04-28",8.2966,8.3865,8.2741,8.3191,49194.0],["1997-04-29",8.3191,8.4315,8.3191,8.4315,105299.0],["1997-04-30",8.4315,8.5889,8.4315,8.5214,57731.0],["1997-05-01",8.5214,8.5889,8.454,8.5214,65456.0],["1997-05-02",8.5439,8.6788,8.5439,8.6788,85377.0],["1997-05-05",8.7013,8.7688,8.6339,8.7688,66676.0],["1997-05-06",8.7688,8.8362,8.7463,8.8362,30492.0],["1997-05-07",8.8587,8.9486,8.8587,8.9486,63830.0],["1997-05-08",8.9037,8.9262,8.7688,8.7688,62203.0],["1997-05-09",8.7912,8.8137,8.7688,8.7912,21548.0],["1997-05-12",8.8137,8.9262,8.7912,8.8137,33744.0],["1997-05-13",8.8137,8.9711,8.78,8.9711,56105.0],["1997-05-14",9.0161,9.0386,8.9037,8.9261,95541.0],["1997-05-15",8.9262,8.9262,8.8137,8.9037,32931.0],["1997-05-16",8.9486,8.9486,8.7013,8.7463,68302.0],["1997-05-19",8.7238,8.8362,8.6788,8.8362,83345.0],["1997-05-20",8.8362,8.8362,8.7463,8.7912,19515.0],["1997-05-21",8.7912,8.7912,8.6788,8.7238,25613.0],["1997-05-22",8.7013,8.7013,8.6339,8.6563,57731.0],["1997-05-23",8.6339,8.6788,8.5889,8.6788,89036.0],["1997-05-27",8.6339,8.7013,8.5889,8.6563,102453.0],["1997-05-28",8.6563,8.6563,8.5664,8.5889,19921.0],["1997-05-29",8.5664,8.5664,8.454,8.499,36184.0],["1997-05-30",8.499,8.6788,8.454,8.6788,250847.0],["1997-06-02",8.6788,8.6788,8.6339,8.6563,157745.0],["1997-06-03",8.6563,8.6788,8.6339,8.6788,72367.0],["1997-06-04",8.6788,8.6788,8.6114,8.6114,32931.0],["1997-06-05",8.5664,8.6114,8.5664,8.6114,24394.0],["1997-06-06",8.6114,8.7013,8.5664,8.6339,361431.0],["1997-06-09",8.6563,8.7463,8.6339,8.7463,71554.0],["1997-06-10",8.7238,8.8587,8.7238,8.8362,21954.0],["1997-06-11",8.8137,8.8137,8.7463,8.7912,22767.0],["1997-06-12",8.8362,8.9261,8.8362,8.8812,39843.0],["1997-06-13",8.8812,8.9037,8.8362,8.8587,208971.0],["1997-06-16",8.8362,8.8587,8.7463,8.7912,29679.0],["1997-06-17",8.7688,8.8137,8.6788,8.7912,34964.0],["1997-06-18",8.7688,8.7912,8.6339,8.6788,137417.0],["1997-06-19",8.6788,8.7463,8.6788,8.7238,87410.0],["1997-06-20",8.454,8.6339,8.3865,8.409,352080.0],["1997-06-23",8.4315,8.6563,8.409,8.5664,129692.0],["1997-06-24",8.5361,8.5587,8.4235,8.4686,142702.0],["1997-06-25",8.4911,8.5024,8.3109,8.356,97168.0],["1997-06-26",8.356,8.401,8.187,8.2096,87817.0],["1997-06-27",8.1983,8.1983,8.0519,8.0519,71554.0],["1997-06-30",8.0744,8.0744,7.9055,8.0181,515110.0],["1997-07-01",8.0294,8.2771,8.0294,8.2546,74807.0],["1997-07-02",8.2433,8.3334,8.2433,8.2771,38217.0],["1997-07-03",8.3109,8.401,8.3109,8.3109,69928.0],["1997-07-07",8.3109,8.401,8.3109,8.3672,26020.0],["1997-07-08",8.3672,8.4348,8.3672,8.401,45128.0],["1997-07-09",8.446,8.5136,8.2659,8.2659,119528.0],["1997-07-10",8.2884,8.3785,8.2884,8.3672,21141.0],["1997-07-11",8.3672,8.3672,8.2433,8.2433,35371.0],["1997-07-14",8.2884,8.446,8.2659,8.4235,25613.0],["1997-07-15",8.3109,8.4686,8.3109,8.4348,90256.0],["1997-07-16",8.446,8.6375,8.446,8.615,469982.0],["1997-07-17",8.6375,8.6488,8.4686,8.4798,208971.0],["1997-07-18",8.5023,8.5023,8.3222,8.3222,45128.0],["1997-07-21",8.3447,8.6037,8.3334,8.6037,93102.0],["1997-07-22",8.919,9.0992,8.874,8.874,316709.0],["1997-07-23",8.8852,8.9415,8.6487,8.6487,152053.0],["1997-07-24",8.6713,8.6938,8.6037,8.6487,74400.0],["1997-07-25",8.6488,8.874,8.6488,8.7051,170348.0],["1997-07-28",8.7388,8.8402,8.7388,8.7726,53666.0],["1997-07-29",8.7951,8.8289,8.7614,8.7614,24394.0],["1997-07-30",8.7839,8.8627,8.7839,8.8402,55699.0],["1997-07-31",8.8515,8.8965,8.7839,8.8289,49194.0],["1997-08-01",8.8515,8.8965,8.8515,8.874,28866.0],["1997-08-04",8.8965,9.0091,8.8965,9.0091,46348.0],["1997-08-05",8.9866,8.9979,8.8402,8.8402,243529.0],["1997-08-06",8.8852,9.0091,8.8852,8.9641,53666.0],["1997-08-07",9.0091,9.0542,8.9415,8.9641,47161.0],["1997-08-08",8.919,8.9641,8.874,8.9641,55699.0],["1997-08-11",8.874,8.8965,8.8402,8.8515,46754.0],["1997-08-12",8.874,8.9528,8.8289,8.8289,45941.0],["1997-08-13",8.8515,8.919,8.8064,8.8515,103266.0],["1997-08-14",8.8515,8.9415,8.8402,8.9303,45128.0],["1997-08-15",8.9303,8.9303,8.8515,8.8965,41062.0],["1997-08-18",8.919,8.9528,8.9078,8.9303,62203.0],["1997-08-19",8.8852,8.9753,8.8627,8.874,44315.0],["1997-08-20",8.8852,8.9866,8.8852,8.9641,57731.0],["1997-08-21",8.9866,8.9866,8.8402,8.8515,38217.0],["1997-08-22",8.8064,8.8177,8.7163,8.7726,25613.0],["1997-08-25",8.8064,8.919,8.8064,8.9078,39843.0],["1997-08-26",8.919,8.9979,8.919,8.9753,21141.0],["1997-08-27",8.9303,8.9303,8.8289,8.8289,87410.0],["1997-08-28",8.8289,8.9303,8.8289,8.9303,137823.0],["1997-08-29",8.9303,8.9303,8.8064,8.8064,16669.0],["1997-09-02",8.8064,9.0429,8.8064,9.0429,68302.0],["1997-09-03",9.0654,9.0654,8.9866,8.9979,13416.0],["1997-09-04",8.9979,9.0542,8.9866,8.9979,21141.0],["1997-09-05",9.0091,9.0654,8.9866,9.0091,52446.0],["1997-09-08",9.0091,9.0767,8.9866,8.9979,37810.0],["1997-09-09",9.0204,9.0542,8.9979,9.0429,18702.0],["1997-09-10",9.0542,9.0654,8.9641,8.9753,34557.0],["1997-09-11",8.9979,8.9979,8.9528,8.9753,4066.0],["1997-09-12",8.9979,9.0091,8.9753,9.0091,13416.0],["1997-09-15",8.9866,9.0767,8.9866,9.0767,16669.0],["1997-09-16",9.0542,9.133,9.0316,9.1217,25207.0],["1997-09-17",9.1668,9.2343,9.1217,9.1668,24394.0],["1997-09-18",9.1217,9.1217,9.0992,9.1105,32931.0],["1997-09-19",9.0992,9.0992,9.0767,9.0767,10977.0],["1997-09-22",9.0992,9.0992,8.9528,8.9528,74807.0],["1997-09-23",8.9416,8.9866,8.8852,8.9866,35777.0],["1997-09-24",8.9866,9.0767,8.8965,9.0654,179292.0],["1997-09-25",9.0429,9.1217,9.0429,9.0992,21548.0],["1997-09-26",9.1217,9.1442,9.1217,9.1442,12197.0],["1997-09-29",9.1217,9.133,9.0879,9.1217,45535.0],["1997-09-30",9.133,9.1668,9.0767,9.1442,33744.0],["1997-10-01",9.1442,9.2118,9.1217,9.2006,27239.0],["1997-10-02",9.1928,9.2266,9.1928,9.2266,128473.0],["1997-10-03",9.2492,9.3394,9.2154,9.2492,194335.0],["1997-10-06",9.2943,9.3846,9.2718,9.3733,34151.0],["1997-10-07",9.3845,9.4748,9.3845,9.4409,42282.0],["1997-10-08",9.4409,9.4409,9.3845,9.3845,26426.0],["1997-10-09",9.4071,9.4297,9.3845,9.3845,6098.0],["1997-10-10",9.4071,9.4522,9.3845,9.3845,23987.0],["1997-10-13",9.4071,9.4071,9.4071,9.4071,2846.0],["1997-10-14",9.4297,9.5876,9.4184,9.565,20734.0],["1997-10-15",9.5537,9.6778,9.5425,9.6778,27239.0],["1997-10-16",9.7004,9.7004,9.6327,9.7004,34964.0],["1997-10-17",9.7004,9.7455,9.5876,9.6214,197181.0],["1997-10-20",9.6665,9.6778,9.6665,9.6778,4879.0],["1997-10-21",9.7004,9.8132,9.7004,9.8019,48380.0],["1997-10-22",9.7793,9.7793,9.7117,9.7229,19921.0],["1997-10-23",9.7229,10.129,9.7229,9.8921,241902.0],["1997-10-24",9.9711,10.4674,9.9711,10.3546,591137.0],["1997-10-27",10.3095,10.3095,9.6778,9.6778,119935.0],["1997-10-28",9.565,9.926,9.565,9.9034,95541.0],["1997-10-29",10.0162,10.4674,10.0162,10.3884,150427.0],["1997-10-30",10.3433,10.4674,10.2869,10.4335,330126.0],["1997-10-31",10.4674,10.5125,10.1741,10.2418,551700.0],["1997-11-03",10.2869,10.5125,10.2869,10.4223,64236.0],["1997-11-04",10.3771,10.6479,10.3771,10.5689,26833.0],["1997-11-05",10.5351,10.6479,10.5351,10.6253,21141.0],["1997-11-06",10.6253,10.6253,10.4899,10.5125,299634.0],["1997-11-07",10.4223,10.6253,10.4223,10.6027,46348.0],["1997-11-10",10.6253,10.7607,10.5125,10.5125,47567.0],["1997-11-11",10.5351,10.5802,10.4674,10.5802,30492.0],["1997-11-12",10.5576,10.693,10.4899,10.6027,45128.0],["1997-11-13",10.6253,10.6704,10.5576,10.5802,520395.0],["1997-11-14",10.5576,10.6027,10.5125,10.5802,16262.0],["1997-11-17",10.6253,10.9411,10.6253,10.7719,85377.0],["1997-11-18",10.7832,10.8058,10.7268,10.7381,19108.0],["1997-11-19",10.7832,10.8283,10.7268,10.7832,47161.0],["1997-11-20",10.8283,10.8283,10.693,10.8283,60171.0],["1997-11-21",10.8283,10.9186,10.8283,10.9186,111397.0],["1997-11-24",10.9637,11.099,10.9186,10.9186,73587.0],["1997-11-25",10.9637,10.9637,10.896,10.896,23987.0],["1997-11-26",10.9186,11.3923,10.896,11.2344,84158.0],["1997-11-28",11.2795,11.7984,11.2795,11.5953,91069.0],["1997-12-01",11.7307,11.7307,11.5728,11.6292,50413.0],["1997-12-02",11.6517,11.6856,11.5502,11.5615,39030.0],["1997-12-03",11.5389,11.7758,11.5277,11.6968,37403.0],["1997-12-04",11.7307,11.7533,11.5502,11.5502,45535.0],["1997-12-05",11.5164,11.7307,11.5164,11.7081,48787.0],["1997-12-08",11.663,11.7984,11.4825,11.5502,87004.0],["1997-12-09",11.5953,11.7194,11.5841,11.5953,47974.0],["1997-12-10",11.5728,11.6856,11.4825,11.5051,40656.0],["1997-12-11",11.46,11.5051,11.2795,11.3246,40249.0],["1997-12-12",11.3697,11.46,11.3697,11.4036,15043.0],["1997-12-15",11.381,11.4149,11.2795,11.2795,36590.0],["1997-12-16",11.2457,11.2795,10.9411,10.9975,40249.0],["1997-12-17",11.0088,11.2231,11.0088,11.2118,24394.0],["1997-12-18",11.2266,11.2266,11.0685,11.0685,36184.0],["1997-12-19",11.0572,11.0798,10.7975,10.933,71554.0],["1997-12-22",10.9669,11.0685,10.7749,10.7749,56105.0],["1997-12-23",10.8088,10.8991,10.7636,10.8878,67489.0],["1997-12-24",10.933,11.1137,10.9104,11.0685,23174.0],["1997-12-26",11.0459,11.0459,11.0234,11.0234,18702.0],["1997-12-29",11.0459,11.3057,11.0346,11.3057,45128.0],["1997-12-30",11.3396,11.5203,11.3283,11.5203,45941.0],["1997-12-31",11.4977,11.5203,11.2944,11.2944,44721.0],["1998-01-02",11.2944,11.4299,11.2944,11.4299,30492.0],["1998-01-05",11.4751,11.4751,11.2944,11.2944,15856.0],["1998-01-06",11.2944,11.2944,10.9782,11.0008,94728.0],["1998-01-07",10.9782,11.0233,10.8426,11.0008,98387.0],["1998-01-08",10.9556,11.1589,10.933,11.1137,36184.0],["1998-01-09",11.1589,11.1589,10.9443,10.9443,50007.0],["1998-01-12",10.7523,10.8088,10.5151,10.7862,264670.0],["1998-01-13",10.8313,11.317,10.8313,11.2944,79279.0],["1998-01-14",11.2944,11.2944,10.9443,11.0685,48380.0],["1998-01-15",11.0911,11.0911,10.9895,11.0234,18702.0],["1998-01-16",11.0685,11.4299,11.0233,11.4074,69522.0],["1998-01-20",11.4525,11.509,11.4299,11.4977,25613.0],["1998-01-21",11.4977,11.4977,11.1589,11.2718,47567.0],["1998-01-22",11.317,11.4751,11.2718,11.4412,47974.0],["1998-01-23",11.4074,11.4638,11.3961,11.4074,55292.0],["1998-01-26",11.3848,11.4074,11.1815,11.1815,17889.0],["1998-01-27",11.2041,11.3396,11.1589,11.2944,38623.0],["1998-01-28",11.317,11.3396,11.2492,11.2831,28866.0],["1998-01-29",11.2605,11.4525,11.2605,11.4412,32931.0],["1998-01-30",11.4864,11.4864,11.3396,11.3396,72774.0],["1998-02-02",11.3848,11.4977,11.3622,11.4299,45128.0],["1998-02-03",11.5429,11.7236,11.5203,11.7236,77653.0],["1998-02-04",11.7688,11.7688,11.622,11.622,67895.0],["1998-02-05",11.6897,11.7462,11.5994,11.5994,45941.0],["1998-02-06",11.6219,11.7462,11.6219,11.6332,52446.0],["1998-02-09",11.6784,11.8704,11.6784,11.8704,54885.0],["1998-02-10",11.893,12.0173,11.8817,11.9043,51633.0],["1998-02-11",11.893,12.1641,11.893,12.085,58951.0],["1998-02-12",12.2206,12.7401,12.2206,12.6384,167502.0],["1998-02-13",12.5933,12.8305,12.5933,12.7514,67082.0],["1998-02-17",12.7062,12.7627,12.6836,12.7401,68708.0],["1998-02-18",12.6949,12.9434,12.6949,12.8869,76026.0],["1998-02-19",12.8869,13.1919,12.8869,13.1241,84971.0],["1998-02-20",13.1693,13.4178,13.0789,13.2822,52446.0],["1998-02-23",13.3048,13.5307,13.3048,13.4403,52040.0],["1998-02-24",13.4629,13.734,13.4404,13.5985,173601.0],["1998-02-25",13.6437,13.9147,13.6437,13.7792,87410.0],["1998-02-26",13.8244,13.9034,13.8244,13.8808,50820.0],["1998-02-27",13.5533,13.6437,13.4855,13.4855,89849.0],["1998-03-02",13.4855,13.5533,13.4178,13.5533,41876.0],["1998-03-03",13.5194,13.5872,13.4855,13.5307,57325.0],["1998-03-04",13.5307,13.5759,13.4629,13.542,70741.0],["1998-03-05",13.4516,13.8018,13.3726,13.7114,99200.0],["1998-03-06",13.7072,13.7887,13.5092,13.7887,169728.0],["1998-03-09",13.8353,14.0682,13.8353,13.9751,84470.0],["1998-03-10",13.9984,14.0217,13.9285,13.9401,97890.0],["1998-03-11",13.9751,14.0217,13.9285,13.9867,58813.0],["1998-03-12",13.9401,13.9751,13.8353,13.8353,69470.0],["1998-03-13",13.8819,13.8819,13.7887,13.8353,55260.0],["1998-03-16",13.7887,13.8353,13.6723,13.6723,80917.0],["1998-03-17",13.6956,13.6956,13.3578,13.4626,217884.0],["1998-03-18",13.4161,13.8586,13.4161,13.812,95916.0],["1998-03-19",13.7887,13.812,13.7189,13.7422,8289.0],["1998-03-20",13.7654,13.7654,13.649,13.7422,50524.0],["1998-03-23",13.6956,13.7072,13.5092,13.5092,45787.0],["1998-03-24",13.4859,13.6257,13.4161,13.4394,46577.0],["1998-03-25",13.4161,13.5442,13.4161,13.5325,32762.0],["1998-03-26",13.4859,13.5908,13.4627,13.4859,36709.0],["1998-03-27",13.5092,13.5092,13.3229,13.3345,63549.0],["1998-03-30",13.3229,13.4394,13.2297,13.4394,30393.0],["1998-03-31",13.4161,13.4627,13.3229,13.3578,67102.0],["1998-04-01",13.3229,13.3928,13.2763,13.3462,13815.0],["1998-04-02",13.3695,13.6723,13.3695,13.6723,82891.0],["1998-04-03",13.7189,13.8819,13.6723,13.8819,96706.0],["1998-04-06",13.8936,13.8936,13.6257,13.6373,20525.0],["1998-04-07",13.6373,13.6373,13.4743,13.4859,22104.0],["1998-04-08",13.4627,13.5092,13.451,13.451,35919.0],["1998-04-09",13.4859,13.649,13.4859,13.4859,39077.0],["1998-04-13",13.4394,13.5675,13.4394,13.5325,47366.0],["1998-04-14",13.5558,13.5558,13.3229,13.4161,21315.0],["1998-04-15",13.4627,13.5558,13.3928,13.5092,23683.0],["1998-04-16",13.4626,13.4626,13.3229,13.3811,43419.0],["1998-04-17",13.3695,13.3695,12.9502,13.1715,129862.0],["1998-04-20",13.2064,13.2064,13.09,13.2064,89206.0],["1998-04-21",13.1832,13.2996,13.1133,13.2763,52497.0],["1998-04-22",13.2297,13.3113,13.1831,13.253,228147.0],["1998-04-23",13.253,13.3695,13.253,13.3462,50919.0],["1998-04-24",13.2996,13.3229,13.1832,13.1832,78154.0],["1998-04-27",13.1366,13.1366,12.9619,13.0317,39866.0],["1998-04-28",13.0783,13.1133,13.0318,13.0667,74207.0],["1998-04-29",13.1133,13.253,13.09,13.253,72233.0],["1998-04-30",13.2996,13.6956,13.2996,13.5092,90390.0],["1998-05-01",13.5325,13.6956,13.5325,13.6956,47366.0],["1998-05-04",13.8353,13.9751,13.7887,13.9401,125125.0],["1998-05-05",14.0682,14.0682,13.8936,13.8936,149203.0],["1998-05-06",13.8936,14.1614,13.8936,14.0682,57234.0],["1998-05-07",14.0915,14.1614,13.9285,13.9401,88417.0],["1998-05-08",13.8936,14.0915,13.7887,13.9751,91180.0],["1998-05-11",13.9751,13.9751,13.9518,13.9518,11052.0],["1998-05-12",13.9634,13.9634,13.9052,13.9634,18946.0],["1998-05-13",13.9634,13.9634,13.8936,13.9285,16578.0],["1998-05-14",13.8819,14.0682,13.8819,14.01,54866.0],["1998-05-15",14.0566,14.2313,14.0566,14.0799,39866.0],["1998-05-18",14.0799,14.1614,14.0799,14.0915,122757.0],["1998-05-19",14.1032,14.2779,14.0799,14.2779,74207.0],["1998-05-20",14.2779,14.3943,14.1614,14.3244,43024.0],["1998-05-21",14.3128,14.3477,14.3012,14.3012,48945.0],["1998-05-22",14.3012,14.4409,14.2779,14.3477,21315.0],["1998-05-26",14.3477,14.371,14.2546,14.2546,83680.0],["1998-05-27",14.0682,14.0682,13.8353,13.9518,174860.0],["1998-05-28",13.9634,14.0682,13.9518,14.0449,109337.0],["1998-05-29",14.0682,14.3244,14.0682,14.2196,49340.0],["1998-06-01",14.2429,14.3244,14.1847,14.1847,86443.0],["1998-06-02",14.1963,14.2313,14.1032,14.1148,41840.0],["1998-06-03",14.1148,14.3477,14.0915,14.2429,44208.0],["1998-06-04",14.2546,14.2546,14.1614,14.1614,17368.0],["1998-06-05",14.1614,14.3012,14.1148,14.3012,25262.0],["1998-06-08",14.3244,14.5574,14.1032,14.5574,427479.0],["1998-06-09",14.5108,15.1397,14.5108,14.8951,314590.0],["1998-06-10",14.9417,15.0931,14.5806,14.6738,200911.0],["1998-06-11",14.7204,14.9533,14.7204,14.8602,186307.0],["1998-06-12",14.8951,14.9067,14.6272,14.7204,175649.0],["1998-06-15",14.7553,14.7553,14.4875,14.4875,82101.0],["1998-06-16",14.4409,14.8835,14.4409,14.6505,159071.0],["1998-06-17",14.6738,14.8252,14.6622,14.6622,79338.0],["1998-06-18",14.6701,14.6934,14.2853,14.3669,101048.0],["1998-06-19",14.3902,14.4719,14.2503,14.4136,103021.0],["1998-06-22",14.3669,14.5535,14.2736,14.5302,77365.0],["1998-06-23",14.5535,14.6934,14.4602,14.6235,64339.0],["1998-06-24",14.6235,14.7634,14.6235,14.7401,75391.0],["1998-06-25",14.7867,14.845,14.7634,14.81,76970.0],["1998-06-26",14.8334,14.915,14.8334,14.8917,35130.0],["1998-06-29",14.9267,15.2998,14.9267,15.2065,125520.0],["1998-06-30",15.1599,15.2065,14.3203,14.3203,195385.0],["1998-07-01",14.4369,14.9733,14.4369,14.81,154334.0],["1998-07-02",14.81,14.9966,14.7634,14.9616,49340.0],["1998-07-06",15.0083,15.0199,14.95,14.95,71049.0],["1998-07-07",15.0666,15.1132,14.9733,14.9733,116047.0],["1998-07-08",15.0199,15.1132,15.0199,15.1132,33156.0],["1998-07-09",15.0199,15.0666,14.8334,14.9033,118415.0],["1998-07-10",14.95,15.0666,14.88,15.0199,147230.0],["1998-07-13",14.9733,15.6497,14.95,15.6263,268408.0],["1998-07-14",15.7196,17.3056,15.6963,17.0024,404585.0],["1998-07-15",17.5388,17.8654,17.1423,17.259,258935.0],["1998-07-16",17.2589,17.4455,16.7458,17.3522,151374.0],["1998-07-17",17.4455,17.6321,17.3522,17.6321,116244.0],["1998-07-20",17.7021,17.7254,17.1423,17.2356,159663.0],["1998-07-21",16.9791,17.0724,16.7925,16.9791,87825.0],["1998-07-22",17.0724,17.6088,17.0724,17.4922,127691.0],["1998-07-23",17.5155,17.5388,16.8858,16.8858,65918.0],["1998-07-24",16.9791,17.2589,16.9324,17.1423,49340.0],["1998-07-27",16.9791,17.0257,16.6526,16.9324,63352.0],["1998-07-28",16.9324,17.0724,16.466,16.7925,59602.0],["1998-07-29",16.6992,16.7692,16.326,16.3727,86640.0],["1998-07-30",16.2327,16.5126,16.1394,16.3027,99666.0],["1998-07-31",16.3493,16.466,15.5797,15.6263,72233.0],["1998-08-03",15.6263,16.1861,15.3698,15.673,100456.0],["1998-08-04",15.7663,15.7896,15.1132,15.1132,81312.0],["1998-08-05",15.1133,15.8129,14.9267,15.7663,140717.0],["1998-08-06",15.673,15.7663,15.4864,15.7196,38682.0],["1998-08-07",15.673,15.7196,14.7401,14.9267,255382.0],["1998-08-10",14.9267,15.3231,14.8567,15.1132,82496.0],["1998-08-11",14.9267,14.9267,14.5068,14.88,68878.0],["1998-08-12",14.6468,15.1132,14.6468,15.1132,54274.0],["1998-08-13",15.02,15.1599,14.8334,14.9733,50524.0],["1998-08-14",14.9267,15.1599,14.7401,14.9733,55063.0],["1998-08-17",14.88,14.9033,14.6001,14.7401,78154.0],["1998-08-18",14.7168,14.8567,14.5068,14.7634,77167.0],["1998-08-19",14.7168,14.8334,14.5068,14.6701,64734.0],["1998-08-20",14.7401,14.88,14.6001,14.7867,32762.0],["1998-08-21",14.8334,14.8334,14.3902,14.5535,54668.0],["1998-08-24",14.6001,14.7867,14.3669,14.6001,103021.0],["1998-08-25",14.5535,15.2065,14.5535,14.9733,68681.0],["1998-08-26",14.88,14.88,14.157,14.1803,98285.0],["1998-08-27",14.1803,14.1803,13.6206,13.8072,126507.0],["1998-08-28",13.434,13.8072,13.2008,13.4573,174662.0],["1998-08-31",13.3873,13.4806,12.5944,12.5944,166373.0],["1998-09-01",12.3145,12.8276,12.2212,12.781,219858.0],["1998-09-02",12.8743,13.3874,12.8276,13.1541,86640.0],["1998-09-03",13.0142,13.0375,12.8043,12.9442,80522.0],["1998-09-04",12.9675,13.0142,12.711,12.8976,25262.0],["1998-09-08",12.9909,13.6206,12.9675,13.6206,57037.0],["1998-09-09",13.6439,13.9471,13.6439,13.7838,139533.0],["1998-09-10",13.6905,13.6905,13.1541,13.364,70852.0],["1998-09-11",13.2707,13.6439,13.2707,13.5973,83285.0],["1998-09-14",13.504,13.9937,13.434,13.8072,50919.0],["1998-09-15",13.8072,14.3669,13.6206,14.087,73615.0],["1998-09-16",14.087,14.1803,13.7139,13.9937,1239018.0],["1998-09-17",13.9005,13.9005,13.2241,13.4107,114863.0],["1998-09-18",13.504,13.7139,13.434,13.6439,60589.0],["1998-09-21",13.5506,13.5506,12.781,13.364,86838.0],["1998-09-22",13.3873,13.434,13.2941,13.3174,89403.0],["1998-09-23",13.1075,13.3873,13.1075,13.3407,116244.0],["1998-09-24",13.2707,13.4107,13.1774,13.2474,98087.0],["1998-09-25",13.1541,13.3407,13.0608,13.0608,28420.0],["1998-09-28",13.1541,13.2474,13.0608,13.1774,22302.0],["1998-09-29",13.2707,13.7605,13.2241,13.3407,58023.0],["1998-09-30",13.3407,13.6206,13.0608,13.1774,153150.0],["1998-10-01",13.1268,13.1735,12.7531,12.7531,79733.0],["1998-10-02",12.8465,13.921,12.8465,13.8509,181175.0],["1998-10-05",13.8042,13.8042,13.1502,13.2436,58616.0],["1998-10-06",13.4538,13.4538,13.01,13.1735,108547.0],["1998-10-07",13.1735,13.4538,13.1735,13.2669,43814.0],["1998-10-08",13.1735,13.267,12.7998,13.1735,271368.0],["1998-10-09",13.1735,13.7107,13.1268,13.5939,82299.0],["1998-10-12",13.7341,14.4115,13.7341,14.2713,75194.0],["1998-10-13",14.248,14.7618,14.2012,14.7385,73220.0],["1998-10-14",14.7151,14.8552,14.5282,14.645,90390.0],["1998-10-15",14.575,16.0231,14.575,16.0231,107363.0],["1998-10-16",15.8362,15.8362,15.4392,15.5793,56839.0],["1998-10-19",15.5793,15.5793,15.0187,15.299,44208.0],["1998-10-20",15.2523,16.21,15.2523,15.883,61971.0],["1998-10-21",15.6027,15.626,14.8552,15.1122,86246.0],["1998-10-22",15.1122,15.4158,14.8085,15.3925,69076.0],["1998-10-23",15.4158,15.4158,14.6684,14.972,61971.0],["1998-10-26",14.9954,15.0888,14.902,14.9487,16775.0],["1998-10-27",14.9954,14.9954,14.7151,14.7151,161045.0],["1998-10-28",14.7618,14.9487,14.6684,14.8085,58023.0],["1998-10-29",14.8552,14.8552,14.6217,14.645,56247.0],["1998-10-30",14.7151,14.9253,14.7151,14.7852,46182.0],["1998-11-02",14.7618,14.902,14.7151,14.8786,44406.0],["1998-11-03",14.902,14.9487,14.7618,14.8552,122954.0],["1998-11-04",14.8552,14.9253,14.7618,14.902,107363.0],["1998-11-05",14.8085,14.902,14.7151,14.7385,83285.0],["1998-11-06",14.7385,14.7618,14.575,14.7618,20131.0],["1998-11-09",14.6684,14.6917,14.318,14.5516,49932.0],["1998-11-10",14.575,14.575,14.2012,14.2713,69865.0],["1998-11-11",14.2947,14.2947,14.0611,14.0611,48353.0],["1998-11-12",14.0844,14.2947,14.0844,14.2246,53879.0],["1998-11-13",14.2713,14.3647,14.1545,14.318,28814.0],["1998-11-16",14.3414,14.3414,14.2012,14.2246,27433.0],["1998-11-17",14.2713,14.2947,14.2012,14.2947,53879.0],["1998-11-18",14.248,14.2947,14.2012,14.2947,30985.0],["1998-11-19",14.2947,14.645,14.2947,14.318,58813.0],["1998-11-20",14.3647,14.645,14.3647,14.575,42037.0],["1998-11-23",14.575,14.6217,14.3881,14.3881,33748.0],["1998-11-24",14.3414,14.4582,14.2246,14.3414,53879.0],["1998-11-25",14.2947,14.3647,14.2246,14.2713,21907.0],["1998-11-27",14.2947,14.3881,14.248,14.318,9276.0],["1998-11-30",14.3414,14.3647,14.2012,14.248,41840.0],["1998-12-01",14.2012,14.5282,14.1779,14.5049,73220.0],["1998-12-02",14.5282,14.6684,14.2012,14.318,58221.0],["1998-12-03",14.2713,14.4815,14.248,14.4115,27828.0],["1998-12-04",14.4815,14.4815,14.2713,14.3414,19736.0],["1998-12-07",14.3414,14.645,14.2246,14.645,52300.0],["1998-12-08",14.645,14.8786,14.575,14.8085,106574.0],["1998-12-09",14.902,14.902,14.575,14.8552,33156.0],["1998-12-10",14.7618,14.8085,14.4815,14.5282,56642.0],["1998-12-11",14.4815,14.575,14.3414,14.5049,39472.0],["1998-12-14",14.4815,14.5049,14.2947,14.3881,21315.0],["1998-12-15",14.3881,14.575,14.2713,14.3414,31183.0],["1998-12-16",14.4115,14.4348,14.2012,14.2947,43419.0],["1998-12-17",14.244,14.548,14.244,14.548,63747.0],["1998-12-18",14.548,14.7351,14.4545,14.548,33156.0],["1998-12-21",14.4545,14.5948,14.1972,14.3843,64339.0],["1998-12-22",14.3609,14.5012,14.2206,14.3609,195780.0],["1998-12-23",14.3141,14.548,14.2674,14.4545,48156.0],["1998-12-24",14.4545,14.9456,14.4311,14.8521,22499.0],["1998-12-28",14.7819,14.8287,14.7351,14.7819,37103.0],["1998-12-29",14.8287,14.8755,14.7351,14.7585,70852.0],["1998-12-30",14.8053,14.8287,14.5246,14.5714,33946.0],["1998-12-31",14.5012,14.6884,14.4545,14.6416,52103.0],["1999-01-04",14.6416,15.1327,14.6182,14.8755,68286.0],["1999-01-05",14.8755,15.9046,14.8755,15.6707,208213.0],["1999-01-06",15.6707,15.7876,15.3432,15.7175,153348.0],["1999-01-07",15.6239,16.3256,15.6239,16.1385,219858.0],["1999-01-08",16.1385,16.8168,16.0917,16.7466,164992.0],["1999-01-11",16.77,16.9337,16.77,16.8635,61971.0],["1999-01-12",16.8869,16.9103,16.5595,16.77,113284.0],["1999-01-13",16.5829,16.653,16.3724,16.5595,55260.0],["1999-01-14",16.5595,16.8635,16.5595,16.8401,90193.0],["1999-01-15",16.7934,17.1676,16.7934,17.1208,49537.0],["1999-01-19",17.074,17.0974,16.7466,16.8869,99074.0],["1999-01-20",16.8869,17.2612,16.8635,16.8635,70062.0],["1999-01-21",16.8635,17.074,16.7466,16.9103,62957.0],["1999-01-22",16.9103,16.9103,16.6063,16.6296,168150.0],["1999-01-25",16.7232,16.8401,16.4659,16.7232,145256.0],["1999-01-26",16.6764,17.191,16.653,17.074,170123.0],["1999-01-27",17.074,17.074,16.7466,16.8401,94535.0],["1999-01-28",16.8401,17.4015,16.8401,17.2144,56445.0],["1999-01-29",17.2144,17.2144,16.8635,16.8635,41051.0],["1999-02-01",16.8869,17.0039,16.8401,16.9805,64536.0],["1999-02-02",16.9805,17.191,16.7466,17.191,103416.0],["1999-02-03",17.191,17.191,16.9571,17.1208,22104.0],["1999-02-04",17.1208,17.1208,16.8401,16.8401,32367.0],["1999-02-05",16.8401,16.8401,16.7466,16.8168,33946.0],["1999-02-08",16.7934,17.2144,16.7934,17.1676,41051.0],["1999-02-09",17.1676,17.1676,16.4659,16.77,114073.0],["1999-02-10",16.7232,17.1208,16.7232,17.1208,99074.0],["1999-02-11",17.0273,17.0974,16.8869,16.8869,44800.0],["1999-02-12",16.8635,16.8869,16.8168,16.8635,32959.0],["1999-02-16",16.8635,16.9571,16.77,16.77,90982.0],["1999-02-17",16.7232,16.8168,16.7232,16.7934,69668.0],["1999-02-18",16.7934,17.191,16.7466,17.1442,33551.0],["1999-02-19",17.1208,17.2144,16.8869,16.9103,37103.0],["1999-02-22",16.9103,16.9571,16.8402,16.8635,33748.0],["1999-02-23",16.8635,17.1208,16.8635,17.0039,26643.0],["1999-02-24",17.0506,17.2144,17.0039,17.074,25459.0],["1999-02-25",17.1208,17.1442,17.0273,17.0273,23880.0],["1999-02-26",17.0974,17.4015,17.074,17.2144,42629.0],["1999-03-01",17.3079,17.4015,17.191,17.3781,47958.0],["1999-03-02",17.3781,17.6588,17.3781,17.4015,43814.0],["1999-03-03",17.4015,17.5184,17.3079,17.3547,30985.0],["1999-03-04",17.3079,17.612,17.3079,17.5652,41248.0],["1999-03-05",17.655,17.7273,17.5826,17.6791,21460.0],["1999-03-08",17.8721,17.9926,17.7997,17.8962,30849.0],["1999-03-09",17.9926,18.065,17.3897,17.655,49435.0],["1999-03-10",17.6067,17.7032,17.4138,17.4861,40813.0],["1999-03-11",17.4379,17.5344,17.3897,17.3897,35448.0],["1999-03-12",17.462,17.5344,17.3656,17.462,36023.0],["1999-03-15",17.462,17.5585,17.3656,17.462,40621.0],["1999-03-16",17.462,17.5103,17.2691,17.2691,52118.0],["1999-03-17",17.1726,17.1726,16.9314,17.1002,26442.0],["1999-03-18",17.1244,17.1244,16.9073,16.9314,15712.0],["1999-03-19",16.9555,17.1726,16.8832,16.9073,42921.0],["1999-03-22",16.8591,16.8832,16.6902,16.6902,25484.0],["1999-03-23",16.6179,16.642,16.4249,16.5455,36598.0],["1999-03-24",16.5455,16.9796,16.4973,16.9796,33340.0],["1999-03-25",17.052,17.1726,17.052,17.1726,15329.0],["1999-03-26",17.0761,17.3414,17.0279,17.245,32382.0],["1999-03-29",17.2691,17.3655,17.1967,17.3655,22035.0],["1999-03-30",17.2932,17.3655,17.1967,17.2932,15329.0],["1999-03-31",17.2208,17.7756,17.2208,17.7515,51352.0],["1999-04-01",17.7273,17.7273,17.3655,17.3655,22993.0],["1999-04-05",17.3655,17.3655,16.9796,17.3655,54226.0],["1999-04-06",17.4379,17.4379,16.9796,16.9796,75303.0],["1999-04-07",16.8349,17.0761,16.7626,16.9796,36023.0],["1999-04-08",16.9797,17.3414,16.9797,17.3414,39089.0],["1999-04-09",17.3414,17.6067,17.2449,17.5585,21652.0],["1999-04-12",17.462,17.7515,17.462,17.7515,40047.0],["1999-04-13",17.7273,18.065,17.6309,17.872,37364.0],["1999-04-14",17.8721,18.1132,17.8238,17.9444,21077.0],["1999-04-15",17.9444,17.9685,17.462,17.7032,42537.0],["1999-04-16",17.8479,18.0891,17.7997,18.0409,30466.0],["1999-04-19",18.065,18.065,17.6309,17.6309,31999.0],["1999-04-20",17.6067,17.6067,17.0761,17.2691,55375.0],["1999-04-21",17.245,17.4138,17.1726,17.3897,12071.0],["1999-04-22",17.3414,17.5344,17.3414,17.4861,10922.0],["1999-04-23",17.4138,17.462,17.2208,17.2208,25484.0],["1999-04-26",17.1726,17.1726,16.4249,16.449,95997.0],["1999-04-27",16.449,16.9555,16.449,16.7143,50585.0],["1999-04-28",16.7867,16.8832,16.6902,16.8591,24335.0],["1999-04-29",16.8591,16.8591,16.3043,16.3043,22993.0],["1999-04-30",16.2078,16.2078,15.8943,15.9908,43304.0],["1999-05-03",16.0873,16.2079,15.8943,16.0873,40047.0],["1999-05-04",16.039,16.039,15.7737,15.9908,25484.0],["1999-05-05",16.0631,16.4973,16.0631,16.4973,40621.0],["1999-05-06",16.4732,16.6179,16.3526,16.4732,31232.0],["1999-05-07",16.5214,17.1244,16.5214,17.0761,54609.0],["1999-05-10",17.1244,17.1485,16.7143,16.8349,29316.0],["1999-05-11",16.8832,16.8832,16.6661,16.7143,10347.0],["1999-05-12",16.6179,16.6661,16.4973,16.5696,15904.0],["1999-05-13",16.6179,16.8591,16.6179,16.8591,11113.0],["1999-05-14",16.7626,16.7626,16.5696,16.5696,11113.0],["1999-05-17",16.5938,16.5938,16.2561,16.2802,19544.0],["1999-05-18",16.2561,16.449,16.2561,16.3043,18011.0],["1999-05-19",16.3043,16.4008,16.1114,16.1596,23185.0],["1999-05-20",16.1114,16.3043,16.1114,16.1837,64764.0],["1999-05-21",16.2078,16.2561,16.1114,16.1596,91398.0],["1999-05-24",16.1596,16.449,16.1596,16.4008,37556.0],["1999-05-25",16.3767,16.9314,16.3767,16.7143,39280.0],["1999-05-26",16.6902,16.8832,16.4973,16.5455,154821.0],["1999-05-27",16.5938,16.5938,16.1837,16.1837,30658.0],["1999-05-28",16.1114,16.1837,15.9667,15.9908,62848.0],["1999-06-01",15.9908,16.1114,15.8219,15.9908,51543.0],["1999-06-02",15.9667,16.2802,15.9667,16.2561,71279.0],["1999-06-03",16.2078,16.4008,16.1114,16.1596,27400.0],["1999-06-04",16.1596,16.3526,16.1596,16.2079,80093.0],["1999-06-07",16.2561,16.3284,16.232,16.232,214987.0],["1999-06-08",16.2802,16.3284,16.1114,16.1114,15520.0],["1999-06-09",16.1596,16.2561,16.1114,16.2079,24143.0],["1999-06-10",16.1596,16.2561,16.0631,16.1596,26442.0],["1999-06-11",16.1596,16.3284,15.9908,16.0631,36598.0],["1999-06-14",16.0149,16.039,15.8702,16.0149,12646.0],["1999-06-15",16.0149,16.0631,15.9184,15.9184,37556.0],["1999-06-16",15.9667,15.9667,15.7978,15.8219,27017.0],["1999-06-17",15.8221,15.8221,15.5081,15.653,33149.0],["1999-06-18",15.653,15.653,15.5081,15.6047,79518.0],["1999-06-21",15.5564,15.5806,15.4115,15.5081,34298.0],["1999-06-22",15.4598,15.6289,15.3632,15.3632,53268.0],["1999-06-23",15.3632,15.5564,15.3149,15.5323,49819.0],["1999-06-24",15.5081,15.5081,14.3003,14.8559,180114.0],["1999-06-25",14.8559,14.8559,14.4694,14.7593,213646.0],["1999-06-28",14.6868,14.8317,14.6868,14.7351,142941.0],["1999-06-29",14.7593,15.025,14.6868,15.025,351605.0],["1999-06-30",15.025,15.0733,14.711,14.9284,105577.0],["1999-07-01",15.025,15.025,14.7834,14.8076,80860.0],["1999-07-02",14.8076,15.2182,14.7834,15.1699,52884.0],["1999-07-06",15.2666,15.3632,15.1941,15.2424,85267.0],["1999-07-07",15.339,15.339,15.2182,15.2182,28167.0],["1999-07-08",15.1699,15.2182,14.9767,15.0008,26442.0],["1999-07-09",15.0008,15.2666,15.0008,15.1216,36598.0],["1999-07-12",15.2182,15.2424,14.9767,15.0008,32191.0],["1999-07-13",15.0008,15.0008,14.6143,14.7593,56525.0],["1999-07-14",14.6868,14.7351,14.5902,14.6385,103470.0],["1999-07-15",14.6627,14.6868,14.6143,14.6385,42537.0],["1999-07-16",14.6627,14.6868,14.5419,14.6627,31041.0],["1999-07-19",14.6627,14.6627,14.3003,14.4211,68022.0],["1999-07-20",14.3728,14.3969,14.1071,14.1312,42921.0],["1999-07-21",14.1554,14.2762,14.0105,14.1071,110942.0],["1999-07-22",14.1795,14.1795,13.5273,13.5273,185862.0],["1999-07-23",13.624,13.6964,13.4066,13.5032,194293.0],["1999-07-26",13.4065,13.4307,13.2133,13.3099,261548.0],["1999-07-27",13.3582,13.3824,13.1408,13.2858,97913.0],["1999-07-28",13.2858,13.5756,13.1408,13.5032,743448.0],["1999-07-29",13.4065,13.5032,13.1408,13.165,92356.0],["1999-07-30",13.2375,13.3824,13.1408,13.3824,139492.0],["1999-08-02",13.4307,13.5515,13.3824,13.4065,92165.0],["1999-08-03",13.4307,13.5032,13.1408,13.2375,64573.0],["1999-08-04",13.2133,13.2375,12.9234,12.9717,103853.0],["1999-08-05",12.8993,13.1408,12.7543,13.1408,55375.0],["1999-08-06",13.1408,13.2375,13.0442,13.1167,59782.0],["1999-08-09",13.02,13.1408,12.9476,12.9959,24335.0],["1999-08-10",12.9476,12.9476,12.6819,12.7543,65339.0],["1999-08-11",12.7543,12.7543,12.6577,12.7302,128762.0],["1999-08-12",12.7785,12.9234,12.6819,12.7543,119182.0],["1999-08-13",12.6577,12.851,12.6577,12.7785,71279.0],["1999-08-16",12.706,13.0925,12.706,12.7785,49244.0],["1999-08-17",12.8026,12.8993,12.706,12.8268,216520.0],["1999-08-18",12.8268,13.2858,12.7543,12.9959,132594.0],["1999-08-19",12.8993,13.1891,12.851,12.9959,74153.0],["1999-08-20",12.9959,13.2375,12.8993,13.0925,97913.0],["1999-08-23",13.0442,13.3582,13.02,13.1891,131253.0],["1999-08-24",13.2133,13.2133,12.7785,13.0925,58633.0],["1999-08-25",13.0925,13.165,12.8751,13.0442,54417.0],["1999-08-26",12.9476,13.1891,12.8751,13.1408,128187.0],["1999-08-27",13.2133,13.3341,13.2133,13.2858,72237.0],["1999-08-30",13.2616,13.4549,13.2375,13.4307,110751.0],["1999-08-31",13.3341,13.4307,13.2133,13.2133,84500.0],["1999-09-01",13.3099,13.3099,13.0925,13.1408,128954.0],["1999-09-02",13.1408,13.1891,12.7543,13.165,92548.0],["1999-09-03",13.2375,13.3341,13.1891,13.3099,69746.0],["1999-09-07",13.2133,13.3099,13.1408,13.1408,18778.0],["1999-09-08",13.0684,13.2375,12.7302,13.0925,169384.0],["1999-09-09",13.0925,13.1408,12.9476,13.0442,32191.0],["1999-09-10",13.1891,13.1891,12.9476,13.0201,56717.0],["1999-09-13",12.9476,13.1891,12.8751,12.9717,25293.0],["1999-09-14",12.9717,13.1891,12.8993,12.9959,63806.0],["1999-09-15",12.9234,13.0925,12.9234,12.9234,31807.0],["1999-09-16",12.8993,13.0442,12.7543,12.851,22993.0],["1999-09-17",12.9476,13.0442,12.851,12.9234,84500.0],["1999-09-20",12.9717,12.9717,12.7302,12.7302,137385.0],["1999-09-21",12.7543,12.7543,12.6577,12.706,38897.0],["1999-09-22",12.7543,12.7543,12.1504,12.4886,191994.0],["1999-09-23",12.5852,12.6577,12.1263,12.1746,103470.0],["1999-09-24",11.7881,11.8364,11.3533,11.5949,946555.0],["1999-09-27",11.5948,11.7639,11.5465,11.6432,286457.0],["1999-09-28",11.6915,11.8847,11.5707,11.6915,87566.0],["1999-09-29",11.7401,11.9095,11.6917,11.8853,387053.0],["1999-09-30",11.9095,12.7325,11.8611,12.7325,177240.0],["1999-10-01",12.8294,12.9504,12.5873,12.7567,106152.0],["1999-10-04",12.6599,13.023,12.5631,12.9504,61507.0],["1999-10-05",12.781,12.781,12.5873,12.7567,36598.0],["1999-10-06",12.6599,12.9746,12.6115,12.781,49627.0],["1999-10-07",12.781,12.8778,12.5389,12.7567,46561.0],["1999-10-08",12.7083,12.9746,12.6841,12.9504,52118.0],["1999-10-11",12.9746,12.9988,12.781,12.902,56142.0],["1999-10-12",12.8536,12.8778,12.4421,12.5147,57866.0],["1999-10-13",12.5389,12.5389,11.7643,11.9095,221310.0],["1999-10-14",11.8611,11.9095,11.7159,11.7643,78943.0],["1999-10-15",11.6191,11.7159,11.4738,11.6191,255417.0],["1999-10-18",11.5222,11.7885,11.5222,11.6191,286649.0],["1999-10-19",11.6191,11.9579,11.6191,11.8853,47903.0],["1999-10-20",11.8853,11.9337,11.7159,11.7643,78177.0],["1999-10-21",11.7159,11.8853,11.6433,11.7159,100979.0],["1999-10-22",11.7159,11.9095,11.7159,11.8611,52501.0],["1999-10-25",11.9095,11.9095,11.6675,11.7401,35256.0],["1999-10-26",11.7643,11.9095,11.4738,11.6191,352946.0],["1999-10-27",11.6675,11.8611,11.6675,11.7159,76836.0],["1999-10-28",11.8127,12.1032,11.7643,12.0548,71279.0],["1999-10-29",12.3452,12.3937,12.1758,12.2726,75686.0],["1999-11-01",12.3694,12.6357,12.1516,12.1758,79518.0],["1999-11-02",12.2242,12.9746,12.2,12.6841,127612.0],["1999-11-03",12.6841,13.1683,12.6841,12.8294,69171.0],["1999-11-04",12.9746,13.1198,12.7325,12.7325,133936.0],["1999-11-05",12.6841,12.8536,12.2484,12.3937,83925.0],["1999-11-08",12.3452,12.6599,12.2484,12.5147,124738.0],["1999-11-09",12.5873,12.5873,12.2968,12.4179,79135.0],["1999-11-10",12.5873,12.781,12.4663,12.6115,71471.0],["1999-11-11",12.6599,12.9262,12.4905,12.781,94081.0],["1999-11-12",12.8294,12.8294,12.5873,12.7325,52310.0],["1999-11-15",12.7325,12.7325,12.2484,12.5631,92548.0],["1999-11-16",12.5873,12.7325,12.4905,12.7083,84309.0],["1999-11-17",12.6599,12.6841,12.2,12.2242,90057.0],["1999-11-18",12.2726,12.3937,12.1274,12.2726,71087.0],["1999-11-19",12.3937,12.3937,12.079,12.2242,114008.0],["1999-11-22",12.1274,12.2968,12.0306,12.2968,116307.0],["1999-11-23",12.2968,12.3937,12.2484,12.321,82009.0],["1999-11-24",12.321,12.3452,12.1758,12.2,64956.0],["1999-11-26",12.2,12.2,12.0548,12.1516,47328.0],["1999-11-29",12.2968,12.2968,12.0306,12.0548,105386.0],["1999-11-30",12.0548,12.4905,12.0064,12.3694,99254.0],["1999-12-01",12.2968,12.4421,12.0548,12.1032,93123.0],["1999-12-02",12.2484,12.2968,12.0064,12.1516,146199.0],["1999-12-03",12.2968,12.3694,12.1274,12.1274,94081.0],["1999-12-06",12.0548,12.1032,11.7159,11.9095,300637.0],["1999-12-07",12.0064,12.0064,11.6675,11.8853,249285.0],["1999-12-08",11.8127,11.9095,11.6433,11.6675,110176.0],["1999-12-09",11.6433,11.8127,11.5706,11.7643,118798.0],["1999-12-10",11.7643,11.7643,11.6191,11.7643,156546.0],["1999-12-13",11.7401,11.8611,11.6191,11.8127,83542.0],["1999-12-14",11.7159,11.8369,11.6675,11.8127,77985.0],["1999-12-15",11.9095,11.9095,11.619,11.6675,77985.0],["1999-12-16",11.6434,11.6919,11.5706,11.6919,73578.0],["1999-12-17",11.6919,11.6919,11.5464,11.5706,143325.0],["1999-12-20",11.4736,11.8617,11.4493,11.8617,132978.0],["1999-12-21",11.7647,11.9102,11.7162,11.886,88716.0],["1999-12-22",11.886,12.0073,11.7162,11.886,209047.0],["1999-12-23",11.8617,12.3711,11.8375,12.2256,163827.0],["1999-12-27",12.2741,12.3711,12.0558,12.1285,105002.0],["1999-12-28",12.1043,12.4681,12.1043,12.3711,118415.0],["1999-12-29",12.3711,12.5894,12.3711,12.4924,76069.0],["1999-12-30",12.4681,12.8077,12.4439,12.7592,86799.0],["1999-12-31",12.7592,12.832,12.6864,12.7835,38130.0],["2000-01-03",12.8563,12.9775,12.4681,12.4681,137768.0],["2000-01-04",12.3711,12.4196,12.0315,12.3226,159037.0],["2000-01-05",12.3226,12.4196,12.2013,12.3469,53651.0],["2000-01-06",12.2498,12.6379,12.2498,12.6379,63423.0],["2000-01-07",12.6137,12.8077,12.5409,12.7592,75878.0],["2000-01-10",12.8077,12.9048,12.6865,12.7107,63423.0],["2000-01-11",12.7592,12.7592,12.3226,12.5652,44070.0],["2000-01-12",12.5167,12.7107,12.4924,12.5652,54801.0],["2000-01-13",12.4924,12.5409,12.3226,12.3711,103853.0],["2000-01-14",12.3226,12.4196,12.2256,12.2741,74728.0],["2000-01-18",12.1771,12.2256,11.886,12.1771,75878.0],["2000-01-19",12.1285,12.3711,11.9345,12.1043,191994.0],["2000-01-20",12.0315,12.1771,11.9345,12.08,149264.0],["2000-01-21",12.1043,12.1285,11.9345,12.0315,50394.0],["2000-01-24",11.983,12.1043,11.6919,11.8132,83159.0],["2000-01-25",11.7647,12.0073,11.6919,12.0073,111517.0],["2000-01-26",11.9345,11.9587,11.7889,11.9345,57866.0],["2000-01-27",11.9102,12.1285,11.7404,12.0315,96572.0],["2000-01-28",11.9345,12.0315,11.6919,11.886,57483.0],["2000-01-31",11.8617,12.2256,11.7889,12.2256,59399.0],["2000-02-01",12.1285,12.3226,11.983,12.08,71662.0],["2000-02-02",12.08,12.4439,12.0315,12.4196,94847.0],["2000-02-03",12.4196,12.4924,12.2741,12.4439,72237.0],["2000-02-04",12.4196,12.6622,12.3711,12.6137,74920.0],["2000-02-07",12.6137,12.6137,12.4196,12.5652,64764.0],["2000-02-08",12.5167,12.5167,12.3226,12.5167,78560.0],["2000-02-09",12.4681,12.6865,12.0315,12.2013,768166.0],["2000-02-10",12.1528,12.2256,11.7889,11.8132,116691.0],["2000-02-11",11.7162,12.0315,11.5949,11.6677,152330.0],["2000-02-14",11.7647,11.886,11.5949,11.6191,319606.0],["2000-02-15",11.6434,11.8375,11.5949,11.7889,241429.0],["2000-02-16",11.7404,11.7889,11.4979,11.5464,53268.0],["2000-02-17",11.4979,11.6434,11.4979,11.6191,59591.0],["2000-02-18",11.6677,11.6677,11.4979,11.4979,25676.0],["2000-02-22",11.5464,11.5464,11.2795,11.3281,228783.0],["2000-02-23",11.2553,11.3523,11.2068,11.3523,95997.0],["2000-02-24",11.3523,11.3523,11.1097,11.2795,218244.0],["2000-02-25",11.3523,11.4736,11.1583,11.231,115924.0],["2000-02-28",11.3281,11.3523,11.1583,11.3281,152522.0],["2000-02-29",11.3766,11.5464,11.2795,11.5221,761843.0],["2000-03-01",11.5706,11.6919,11.3766,11.5221,100979.0],["2000-03-02",11.4736,11.5221,11.3766,11.4251,60357.0],["2000-03-03",11.6186,11.7688,11.3682,11.4433,104735.0],["2000-03-06",11.4433,11.6186,11.4433,11.4683,193099.0],["2000-03-07",11.4683,11.4683,11.293,11.3431,103432.0],["2000-03-08",11.3431,11.7438,11.3431,11.6686,123524.0],["2000-03-09",11.6686,11.8189,11.4182,11.4433,123896.0],["2000-03-10",11.3932,11.4683,11.3431,11.3431,200912.0],["2000-03-13",11.243,11.4433,11.243,11.4182,146405.0],["2000-03-14",11.4182,11.5184,11.3181,11.4934,114222.0],["2000-03-15",11.4433,11.919,11.3682,11.919,79807.0],["2000-03-16",11.9691,12.3948,11.8189,12.3948,199796.0],["2000-03-17",12.3698,12.3698,12.0192,12.0943,80923.0],["2000-03-20",12.1444,12.2696,12.0442,12.1444,56925.0],["2000-03-21",12.0442,12.4198,12.0442,12.2696,80179.0],["2000-03-22",12.2946,12.2946,12.0192,12.1194,40368.0],["2000-03-23",12.0192,12.3698,11.9691,12.3698,56739.0],["2000-03-24",12.4699,12.7954,12.3698,12.7954,120175.0],["2000-03-27",12.7203,12.8706,12.4198,12.4449,94503.0],["2000-03-28",12.4198,12.6702,12.3948,12.6202,27532.0],["2000-03-29",12.5701,12.9457,12.5701,12.8706,66413.0],["2000-03-30",12.7203,12.9206,12.6202,12.8956,111804.0],["2000-03-31",12.9457,13.0458,12.6202,12.6202,252442.0],["2000-04-03",12.6202,13.121,12.6202,12.9206,87620.0],["2000-04-04",12.8205,12.8706,12.545,12.6452,81853.0],["2000-04-05",12.545,12.7203,12.4198,12.6452,79621.0],["2000-04-06",12.6953,12.8706,12.6953,12.7454,31811.0],["2000-04-07",12.7454,12.7454,12.3447,12.3447,66226.0],["2000-04-10",12.2696,12.3948,12.2195,12.3948,81109.0],["2000-04-11",12.2195,12.3948,12.1694,12.3948,55995.0],["2000-04-12",12.2696,12.5701,12.1945,12.5701,98410.0],["2000-04-13",12.545,12.5701,12.2946,12.5701,49856.0],["2000-04-14",12.52,12.545,12.0192,12.2195,48182.0],["2000-04-17",12.1694,12.3447,11.919,12.2446,53763.0],["2000-04-18",12.1945,12.3948,12.1444,12.3197,41113.0],["2000-04-19",12.3197,12.6202,12.2696,12.4198,84457.0],["2000-04-20",12.3447,12.5701,12.2946,12.5701,51344.0],["2000-04-24",12.5701,12.5701,12.2195,12.3447,103432.0],["2000-04-25",12.3698,12.3948,12.0943,12.3197,77760.0],["2000-04-26",12.3698,12.6702,12.2696,12.2946,66971.0],["2000-04-27",12.2696,12.3698,12.2696,12.2946,37950.0],["2000-04-28",12.2446,12.3948,12.1945,12.3447,76458.0],["2000-05-01",12.4198,12.52,12.0442,12.1694,105665.0],["2000-05-02",12.2696,12.4198,12.0693,12.2696,86690.0],["2000-05-03",12.4198,12.9206,12.2195,12.8706,235327.0],["2000-05-04",12.8455,13.1961,12.7203,12.9206,106223.0],["2000-05-05",12.9707,13.121,12.9206,13.121,33857.0],["2000-05-08",13.121,13.2211,13.0709,13.121,57855.0],["2000-05-09",12.9206,13.0709,12.8455,13.0458,60832.0],["2000-05-10",12.9958,13.121,12.7829,13.121,166310.0],["2000-05-11",13.0208,13.0959,12.9206,13.0208,79993.0],["2000-05-12",12.9206,12.9958,12.8706,12.8956,90596.0],["2000-05-15",12.8455,13.2462,12.7954,13.2462,114594.0],["2000-05-16",13.2962,13.5717,13.2211,13.2712,73110.0],["2000-05-17",13.2211,13.4715,13.0709,13.4715,76830.0],["2000-05-18",13.5717,13.9723,13.4715,13.8972,135429.0],["2000-05-19",13.8471,13.8722,13.747,13.8722,53018.0],["2000-05-22",13.8221,13.8471,13.7219,13.772,54507.0],["2000-05-23",13.6718,13.797,13.6718,13.7219,30509.0],["2000-05-24",13.7219,14.2227,13.6969,14.2227,130965.0],["2000-05-25",14.1476,14.1726,13.8972,13.9723,39810.0],["2000-05-26",13.9723,14.1977,13.9473,14.1977,14138.0],["2000-05-30",14.1977,14.2728,14.0224,14.2728,28835.0],["2000-05-31",14.2478,14.3479,13.8221,13.8221,50600.0],["2000-06-01",13.8221,14.1476,13.8221,14.1226,52088.0],["2000-06-02",14.1226,14.3479,13.9974,13.9974,61762.0],["2000-06-05",14.0224,14.4481,14.0224,14.373,95247.0],["2000-06-06",14.4731,14.4731,14.0725,14.1977,35532.0],["2000-06-07",14.1977,14.5983,14.1977,14.4731,33113.0],["2000-06-08",14.4731,14.6734,14.423,14.5733,43159.0],["2000-06-09",14.6734,15.024,14.5983,14.999,43531.0],["2000-06-12",15.0741,15.2994,14.9238,15.1742,129104.0],["2000-06-13",15.1742,15.1993,14.5733,14.7235,108455.0],["2000-06-14",14.7235,15.024,14.7235,14.8738,39438.0],["2000-06-15",14.7513,14.8517,14.3499,14.7513,80179.0],["2000-06-16",14.8517,15.0524,14.8517,14.9269,43345.0],["2000-06-19",14.9269,14.952,14.8266,14.8266,23812.0],["2000-06-20",14.8517,14.9018,14.1492,14.4001,65668.0],["2000-06-21",14.4001,14.5506,14.2998,14.4001,50972.0],["2000-06-22",14.4001,14.651,14.3499,14.4503,86132.0],["2000-06-23",14.4503,14.8517,14.375,14.8517,34043.0],["2000-06-26",14.8015,14.8517,14.651,14.7012,26416.0],["2000-06-27",14.6259,14.9269,14.6008,14.8517,54135.0],["2000-06-28",14.8517,15.0775,14.8517,15.0775,44275.0],["2000-06-29",15.1276,15.2531,15.0524,15.2531,67157.0],["2000-06-30",15.3283,15.7548,13.9987,14.0489,496885.0],["2000-07-03",14.074,14.2998,14.074,14.2998,29765.0],["2000-07-05",14.2998,14.3248,13.9987,13.9987,65854.0],["2000-07-06",14.0489,14.4503,14.0238,14.4503,48182.0],["2000-07-07",14.5005,14.5255,14.375,14.4503,32369.0],["2000-07-10",14.5005,14.651,14.2998,14.2998,45205.0],["2000-07-11",14.3499,14.5004,14.2496,14.4001,26974.0],["2000-07-12",14.4503,14.5506,14.4001,14.5005,60274.0],["2000-07-13",14.651,15.0775,14.6008,14.9771,148638.0],["2000-07-14",15.0022,15.6545,14.952,15.4789,171705.0],["2000-07-17",15.5039,15.5039,15.3033,15.4538,85388.0],["2000-07-18",15.4538,15.4538,15.2029,15.3534,51716.0],["2000-07-19",15.3033,15.5039,15.2531,15.4538,32927.0],["2000-07-20",15.4538,15.7548,15.4287,15.6545,44275.0],["2000-07-21",15.6043,15.6545,15.5039,15.5792,103060.0],["2000-07-24",15.5541,15.5792,15.4036,15.5541,26416.0],["2000-07-25",15.5541,15.6043,15.4036,15.4538,38136.0],["2000-07-26",15.3534,15.5039,15.3534,15.4036,68459.0],["2000-07-27",15.4287,15.4287,15.1025,15.1527,28649.0],["2000-07-28",15.1527,15.1778,14.8517,15.0022,24184.0],["2000-07-31",14.9019,15.1778,14.7513,15.1778,50600.0],["2000-08-01",15.1778,15.1778,15.0022,15.1778,21951.0],["2000-08-02",15.1778,15.2029,15.0524,15.1778,25672.0],["2000-08-03",15.2029,15.2531,15.1527,15.2531,39624.0],["2000-08-04",15.1778,15.228,14.9019,15.0524,26974.0],["2000-08-07",14.9771,15.2029,14.9269,15.2029,42601.0],["2000-08-08",15.2029,15.2029,15.0524,15.2029,14882.0],["2000-08-09",15.2029,15.4036,15.2029,15.3785,49670.0],["2000-08-10",15.3534,15.9555,15.2782,15.7046,73296.0],["2000-08-11",15.6545,15.9555,15.6545,15.9304,75528.0],["2000-08-14",15.9304,16.0559,15.9053,16.0308,51344.0],["2000-08-15",16.0308,16.8587,16.0308,16.4573,149196.0],["2000-08-16",16.4573,16.658,16.2315,16.658,135429.0],["2000-08-17",16.658,17.0343,16.4573,17.0343,191610.0],["2000-08-18",17.0092,17.0343,16.8085,16.9088,36834.0],["2000-08-21",16.8587,16.8587,16.658,16.8587,43345.0],["2000-08-22",16.8587,16.8587,16.658,16.7081,43159.0],["2000-08-23",16.7081,16.7081,16.2315,16.3067,53576.0],["2000-08-24",16.3318,16.382,16.1562,16.3318,26602.0],["2000-08-25",16.3318,16.4824,16.2566,16.3067,34229.0],["2000-08-28",16.3067,16.4071,16.2566,16.3067,21951.0],["2000-08-29",16.2817,16.3067,16.106,16.2064,28463.0],["2000-08-30",16.1813,16.2817,16.0559,16.1813,25300.0],["2000-08-31",16.1813,16.2566,15.9053,16.1562,58785.0],["2000-09-01",16.1311,16.1311,15.9806,16.1311,42229.0],["2000-09-05",16.1311,16.2064,15.9555,16.2064,351968.0],["2000-09-06",16.2064,16.2566,16.0559,16.0559,42229.0],["2000-09-07",16.106,16.1311,15.9555,16.106,36834.0],["2000-09-08",16.106,16.6078,15.8803,16.4322,91713.0],["2000-09-11",16.4071,16.4573,16.0057,16.0559,52088.0],["2000-09-12",16.1562,16.1562,15.805,15.9304,69203.0],["2000-09-13",15.9806,15.9806,15.7548,15.8802,32369.0],["2000-09-14",15.9053,15.9053,15.7548,15.7548,25858.0],["2000-09-15",15.805,15.8301,15.529,15.6043,60274.0],["2000-09-18",15.5541,15.6294,15.2531,15.4789,183425.0],["2000-09-19",15.529,15.5792,15.2782,15.5792,42415.0],["2000-09-20",15.6545,15.805,15.4538,15.6294,43531.0],["2000-09-21",15.6043,15.7046,15.4538,15.5541,21765.0],["2000-09-22",15.5039,15.6545,15.5039,15.6043,17673.0],["2000-09-25",15.5541,15.5541,15.3785,15.4036,16743.0],["2000-09-26",15.4287,16.0057,15.4287,15.805,194959.0],["2000-09-27",15.6823,15.6823,14.9787,15.1797,144545.0],["2000-09-28",15.0289,15.4813,14.9787,15.4562,136732.0],["2000-09-29",15.4059,15.9085,15.4059,15.7829,39438.0],["2000-10-02",15.7829,15.8834,15.6823,15.7577,22138.0],["2000-10-03",15.7577,16.2855,15.7577,16.1096,56367.0],["2000-10-04",16.0593,16.1096,15.7326,16.0091,54507.0],["2000-10-05",16.0342,17.0897,15.9588,17.0395,116082.0],["2000-10-06",16.9892,17.2657,16.8887,17.2657,126128.0],["2000-10-09",17.2657,17.2657,16.6374,16.8384,46693.0],["2000-10-10",16.8384,16.8384,16.5871,16.6374,32927.0],["2000-10-11",16.5871,16.6876,16.5871,16.5871,28649.0],["2000-10-12",16.5871,16.6876,16.4866,16.5871,15999.0],["2000-10-13",16.5368,16.5368,16.185,16.185,38508.0],["2000-10-16",16.2352,16.2352,15.8331,15.8583,179890.0],["2000-10-17",15.7577,15.7829,15.5316,15.5567,231235.0],["2000-10-18",15.4562,15.4813,15.3556,15.4813,37020.0],["2000-10-19",15.4813,15.9085,15.431,15.5064,45949.0],["2000-10-20",15.5567,15.5567,15.5316,15.5567,43531.0],["2000-10-23",15.6069,15.6069,15.3305,15.5818,71435.0],["2000-10-24",15.5316,15.607,15.431,15.5316,24742.0],["2000-10-25",15.5064,15.6824,15.3808,15.4562,63064.0],["2000-10-26",15.5316,15.7577,15.5316,15.5567,70319.0],["2000-10-27",15.6572,15.7075,15.5316,15.6069,76458.0],["2000-10-30",15.6572,15.7075,15.3808,15.4562,94503.0],["2000-10-31",15.4562,15.4562,15.3054,15.431,63436.0],["2000-11-01",15.431,15.5818,15.431,15.5316,58599.0],["2000-11-02",15.5818,15.5818,15.5316,15.5567,17301.0],["2000-11-03",15.5316,15.5316,15.4813,15.5064,14138.0],["2000-11-06",15.5567,15.5567,15.4562,15.4813,30323.0],["2000-11-07",15.5064,15.5818,15.5064,15.5316,66599.0],["2000-11-08",15.5316,15.5567,15.431,15.4813,82225.0],["2000-11-09",15.5316,15.5567,15.23,15.431,70691.0],["2000-11-10",15.3808,15.4562,15.1043,15.2802,66599.0],["2000-11-13",15.3054,15.3054,14.3755,14.6017,252814.0],["2000-11-14",14.6771,14.7273,14.275,14.3252,259139.0],["2000-11-15",14.3755,15.4059,14.3755,15.3305,109199.0],["2000-11-16",15.3054,15.4813,15.0792,15.1797,53390.0],["2000-11-17",15.2802,15.7075,15.2802,15.5064,64924.0],["2000-11-20",15.5567,15.6823,15.3808,15.6321,60832.0],["2000-11-21",15.607,15.7577,15.3808,15.4562,58785.0],["2000-11-22",15.4562,15.7829,15.3556,15.431,64738.0],["2000-11-24",15.431,15.7326,15.3808,15.5316,27718.0],["2000-11-27",15.5316,16.0593,15.5316,15.9839,60088.0],["2000-11-28",16.0091,16.0845,15.9337,16.0342,47065.0],["2000-11-29",16.0593,16.0593,15.9588,16.0593,51530.0],["2000-11-30",16.0593,16.0593,15.6321,15.9839,72179.0],["2000-12-01",15.9588,16.0593,15.9337,16.0593,35160.0],["2000-12-04",16.0845,16.1347,15.7829,16.0342,49670.0],["2000-12-05",16.0342,16.0342,15.6823,15.6823,45391.0],["2000-12-06",15.6321,15.8583,15.5818,15.7075,30323.0],["2000-12-07",15.7577,15.9839,15.5316,15.8331,47065.0],["2000-12-08",15.7829,15.9337,15.4813,15.8331,56181.0],["2000-12-11",15.8331,15.8834,15.5316,15.7577,84457.0],["2000-12-12",15.7829,15.7829,15.3305,15.3305,24556.0],["2000-12-13",15.3808,15.431,15.0289,15.1295,64552.0],["2000-12-14",15.1073,15.1073,14.8051,15.0569,122035.0],["2000-12-15",15.0821,15.3087,15.0569,15.1325,45019.0],["2000-12-18",15.1828,15.2835,15.0569,15.2835,33857.0],["2000-12-19",15.2835,15.2835,15.0569,15.2332,29393.0],["2000-12-20",16.3159,18.3302,16.3159,18.1036,1263326.0],["2000-12-21",17.8518,18.3302,17.7762,18.305,728863.0],["2000-12-22",18.2798,18.5064,18.0532,18.4812,109571.0],["2000-12-26",18.4813,18.582,18.1791,18.3302,164450.0],["2000-12-27",18.2798,18.8338,18.2798,18.6827,145661.0],["2000-12-28",18.6827,19.2618,18.305,19.2618,181379.0],["2000-12-29",19.2618,19.2618,18.4057,18.5568,244443.0],["2001-01-02",18.3554,18.4813,17.9525,18.1287,246303.0],["2001-01-03",18.028,18.2546,17.9021,18.0029,168357.0],["2001-01-04",17.9525,17.9777,17.4993,17.877,214306.0],["2001-01-05",17.8518,17.8518,17.3482,17.4993,180449.0],["2001-01-08",17.3986,17.7259,17.2475,17.4489,138964.0],["2001-01-09",17.4741,17.6,17.2978,17.6,92457.0],["2001-01-10",18.2295,19.1359,18.2295,19.01,560135.0],["2001-01-11",19.01,19.1107,18.2043,18.2798,650917.0],["2001-01-12",18.733,19.2618,18.1287,18.6323,7372347.0],["2001-01-16",19.0352,19.0352,18.5316,18.5568,787649.0],["2001-01-17",18.4561,18.8589,18.4561,18.6071,246675.0],["2001-01-18",18.5568,19.6898,18.5568,19.6143,411125.0],["2001-01-19",19.715,20.9236,19.4884,20.2438,1056833.0],["2001-01-22",20.1934,20.1934,19.4884,19.6898,335225.0],["2001-01-23",19.5891,20.3193,19.3373,20.2438,373919.0],["2001-01-24",20.2186,20.3948,19.9164,20.2438,162590.0],["2001-01-25",20.2438,20.6466,19.992,20.0423,205377.0],["2001-01-26",20.0927,20.7222,20.0927,20.4704,187704.0],["2001-01-29",20.3686,20.3686,19.7805,20.284,353084.0],["2001-01-30",20.2438,20.2438,20.1068,20.2438,182309.0],["2001-01-31",20.3042,20.6063,20.2679,20.425,168915.0],["2001-02-01",20.4251,20.5459,20.3042,20.3203,143429.0],["2001-02-02",20.3646,20.4412,20.0625,20.1269,303414.0],["2001-02-05",20.1833,20.4371,20.1833,20.3969,164078.0],["2001-02-06",20.3969,20.5862,20.3969,20.5459,397359.0],["2001-02-07",20.554,20.6789,20.5459,20.5862,135802.0],["2001-02-08",20.5862,20.5862,20.4251,20.5459,102688.0],["2001-02-09",20.5459,20.5459,20.3445,20.4331,259697.0],["2001-02-12",20.4331,20.5056,19.6395,20.1793,992467.0],["2001-02-13",20.1833,20.2559,19.9739,20.0423,204818.0],["2001-02-14",20.0383,20.1833,19.9658,20.0826,264348.0],["2001-02-15",20.0826,20.0826,19.7402,20.0423,234211.0],["2001-02-16",20.0343,20.0423,19.8208,20.0141,115152.0],["2001-02-20",20.0101,20.0585,19.861,20.0544,90038.0],["2001-02-21",20.0584,20.0826,19.9456,19.9819,139150.0],["2001-02-22",19.9819,20.1028,19.9416,20.0544,196819.0],["2001-02-23",20.0423,20.0423,19.7402,19.9416,192540.0],["2001-02-26",19.9416,20.0222,19.8409,20.002,206679.0],["2001-02-27",19.9819,20.0182,19.7442,19.9336,154777.0],["2001-02-28",19.8329,19.9698,19.7805,19.9416,145289.0],["2001-03-01",19.9819,20.0423,19.8409,19.9416,245559.0],["2001-03-02",19.8634,20.067,19.8218,19.9673,246534.0],["2001-03-05",19.9631,20.0338,19.7553,19.8426,77482.0],["2001-03-06",19.8218,19.905,19.6889,19.8634,72425.0],["2001-03-07",19.8675,19.9548,19.4811,19.6556,159660.0],["2001-03-08",19.5933,19.9091,19.4562,19.8385,278502.0],["2001-03-09",19.7969,19.7969,19.5725,19.6265,76940.0],["2001-03-12",19.7304,19.7304,19.3897,19.4894,79830.0],["2001-03-13",19.4478,19.531,19.1902,19.4936,160744.0],["2001-03-14",19.4977,19.4977,18.8453,19.1279,432022.0],["2001-03-15",19.1279,19.2193,18.8245,19.0531,238768.0],["2001-03-16",19.1071,19.1071,18.7456,18.9492,323655.0],["2001-03-19",18.9076,18.9492,18.5336,18.9492,141419.0],["2001-03-20",18.8453,18.9409,18.6583,18.6583,122635.0],["2001-03-21",18.6791,18.783,18.2968,18.3009,95724.0],["2001-03-22",18.2843,18.2843,17.6651,18.0765,199575.0],["2001-03-23",18.0557,18.2843,17.9809,18.2677,156048.0],["2001-03-26",18.2261,18.409,18.2095,18.2095,142863.0],["2001-03-27",18.2427,18.5877,18.2137,18.5336,68993.0],["2001-03-28",18.4505,18.6998,18.4505,18.5835,161105.0],["2001-03-29",18.6167,18.6167,18.197,18.4921,141960.0],["2001-03-30",18.4921,19.2401,18.4921,19.1777,222332.0],["2001-04-02",19.1777,19.1777,18.8702,19.1154,277057.0],["2001-04-03",19.1154,19.1154,18.6375,18.812,180972.0],["2001-04-04",18.8245,19.1154,18.8245,19.0115,100239.0],["2001-04-05",19.0946,19.1196,18.7746,18.9035,140154.0],["2001-04-06",18.9159,18.9907,18.7996,18.8162,131666.0],["2001-04-09",18.9159,19.1154,18.783,18.8785,98433.0],["2001-04-10",18.9076,19.0738,18.8577,18.9907,54906.0],["2001-04-11",18.9907,19.0115,18.8661,18.9492,226667.0],["2001-04-12",18.9492,19.132,18.9076,19.1154,86332.0],["2001-04-16",19.0738,19.1196,18.9824,19.1154,118120.0],["2001-04-17",19.1154,19.1154,18.9907,19.0323,72967.0],["2001-04-18",18.9907,19.0531,18.7414,18.9824,135097.0],["2001-04-19",19.024,19.2816,19.0115,19.1777,162911.0],["2001-04-20",19.2816,19.373,19.0323,19.3024,132388.0],["2001-04-23",19.2608,19.3024,19.0697,19.3024,81094.0],["2001-04-24",19.3024,19.5891,19.2193,19.5891,180792.0],["2001-04-25",19.5476,19.905,19.5143,19.905,151713.0],["2001-04-26",19.9049,20.5698,19.8634,20.3163,312096.0],["2001-04-27",20.3164,20.3164,20.0088,20.1958,251230.0],["2001-04-30",20.1958,20.4036,19.9881,20.0961,301079.0],["2001-05-01",20.121,20.2374,19.9714,20.1751,91389.0],["2001-05-02",20.2166,20.2166,19.8218,19.9091,122996.0],["2001-05-03",19.9091,19.9382,19.7013,19.8634,104393.0],["2001-05-04",19.905,20.0712,19.8634,20.0504,156951.0],["2001-05-07",20.0088,20.0088,19.8011,19.9548,179166.0],["2001-05-08",19.9548,19.9548,19.639,19.8385,460558.0],["2001-05-09",19.8509,19.8509,19.531,19.531,199575.0],["2001-05-10",19.531,19.5642,19.3398,19.4936,146295.0],["2001-05-11",19.5476,19.5725,19.1694,19.1777,85248.0],["2001-05-14",19.1777,19.4271,18.9076,19.3564,161647.0],["2001-05-15",19.3481,19.4478,19.1154,19.4146,150268.0],["2001-05-16",19.373,19.8218,19.344,19.8011,90306.0],["2001-05-17",19.7803,19.7803,19.3232,19.6058,120106.0],["2001-05-18",19.5309,19.5309,19.1362,19.2276,117217.0],["2001-05-21",19.2608,19.2816,19.1403,19.2401,231363.0],["2001-05-22",19.2692,19.2692,18.783,18.8162,239310.0],["2001-05-23",18.7331,18.8453,18.5752,18.6666,227751.0],["2001-05-24",18.6375,18.9284,18.6375,18.7747,152978.0],["2001-05-25",18.7871,18.7871,18.6334,18.6791,171942.0],["2001-05-29",18.7206,18.783,18.6167,18.7705,69355.0],["2001-05-30",18.7414,18.8245,18.6998,18.7414,92112.0],["2001-05-31",18.7622,18.8245,18.6957,18.7497,120106.0],["2001-06-01",18.7456,18.8204,18.7456,18.8204,73689.0],["2001-06-04",18.9076,18.9907,18.891,18.9326,78566.0],["2001-06-05",18.8869,18.9201,18.837,18.9076,64117.0],["2001-06-06",18.8868,18.8868,18.7123,18.7414,39012.0],["2001-06-07",18.6998,18.7456,18.6167,18.6167,74592.0],["2001-06-08",18.6167,18.6167,18.4921,18.5212,43166.0],["2001-06-11",18.4921,18.5669,18.409,18.4422,86152.0],["2001-06-12",18.4214,18.5586,18.4214,18.5586,83984.0],["2001-06-13",18.5793,18.6084,18.4339,18.4547,77663.0],["2001-06-14",18.4796,18.488,17.7096,17.8387,204452.0],["2001-06-15",17.0645,17.564,17.0645,17.4308,473382.0],["2001-06-18",17.3559,17.5057,17.2352,17.4225,78927.0],["2001-06-19",17.4807,17.5224,17.2643,17.3184,84887.0],["2001-06-20",17.3184,18.0967,17.3184,18.0468,137264.0],["2001-06-21",18.0468,18.3048,17.9802,18.284,144128.0],["2001-06-22",18.284,18.3132,18.001,18.2091,224500.0],["2001-06-25",18.1966,18.2757,17.6889,17.7263,184043.0],["2001-06-26",17.7263,17.7887,17.5016,17.5182,126247.0],["2001-06-27",17.5224,17.564,17.2602,17.3434,83262.0],["2001-06-28",17.3559,17.4391,16.9605,17.0354,168871.0],["2001-06-29",17.0437,17.2726,16.024,16.0407,602519.0],["2001-07-02",16.3362,16.4819,16.1281,16.2904,372059.0],["2001-07-03",16.3154,16.357,15.9616,16.2196,162369.0],["2001-07-05",16.3154,16.5068,16.2529,16.461,171761.0],["2001-07-06",16.5027,16.6067,16.2946,16.4153,78927.0],["2001-07-09",16.3112,16.4818,16.2113,16.4402,89764.0],["2001-07-10",16.5443,16.5443,16.2321,16.2321,126970.0],["2001-07-11",16.1905,16.357,16.1905,16.357,195241.0],["2001-07-12",16.3986,16.4402,16.1447,16.2904,90306.0],["2001-07-13",16.2945,16.4818,16.2155,16.4361,126970.0],["2001-07-16",16.4819,16.5235,16.1697,16.2404,76760.0],["2001-07-17",16.1489,16.5692,16.1489,16.5401,88680.0],["2001-07-18",16.5817,16.9813,16.5817,16.8564,108909.0],["2001-07-19",16.9522,17.0562,16.7732,16.8398,92473.0],["2001-07-20",16.8564,16.8981,16.6691,16.8772,98975.0],["2001-07-23",16.9189,16.9189,16.6816,16.8231,59602.0],["2001-07-24",16.7607,16.7607,16.4402,16.5443,65201.0],["2001-07-25",16.5443,16.6899,16.2529,16.6317,106380.0],["2001-07-26",16.6275,16.6275,16.1322,16.2946,127150.0],["2001-07-27",16.2946,16.2946,16.0865,16.1697,38290.0],["2001-07-30",16.2737,16.2737,15.7701,16.0407,86874.0],["2001-07-31",15.9824,16.2737,15.9824,16.1738,81817.0],["2001-08-01",16.2321,16.2321,16.1489,16.153,126789.0],["2001-08-02",16.153,16.1905,16.1114,16.1489,137084.0],["2001-08-03",16.1489,16.1489,15.9241,16.0199,108005.0],["2001-08-06",16.024,16.024,15.9491,16.0074,36303.0],["2001-08-07",16.0074,16.0074,15.92,15.9449,93737.0],["2001-08-08",15.92,15.9907,15.5828,15.6494,84887.0],["2001-08-09",15.6494,15.6494,15.3997,15.562,105838.0],["2001-08-10",15.6036,15.7327,15.3955,15.7035,100600.0],["2001-08-13",15.7119,15.7119,15.4705,15.6661,50391.0],["2001-08-14",15.6661,15.6661,15.4663,15.5079,91389.0],["2001-08-15",15.5287,15.8159,15.5287,15.8159,47862.0],["2001-08-16",15.8159,15.8159,15.3955,15.7951,80553.0],["2001-08-17",15.7535,15.9824,15.7327,15.8492,52377.0],["2001-08-20",15.8575,15.9324,15.7493,15.9324,45514.0],["2001-08-21",15.9324,15.9616,15.7493,15.8908,70258.0],["2001-08-22",15.8367,15.92,15.6286,15.8242,48584.0],["2001-08-23",15.7618,16.0032,15.7327,15.9408,71341.0],["2001-08-24",15.8783,16.178,15.7327,15.9907,146656.0],["2001-08-27",15.9616,16.2945,15.92,16.1863,81817.0],["2001-08-28",16.1073,16.1073,15.7493,15.766,113424.0],["2001-08-29",15.8118,16.2529,15.6744,16.2488,192893.0],["2001-08-30",16.2488,16.5484,16.1905,16.357,128776.0],["2001-08-31",16.4402,16.5817,16.1905,16.4569,192170.0],["2001-09-04",16.3986,16.7607,16.3778,16.5068,174470.0],["2001-09-05",16.4652,16.6025,16.4194,16.5817,169052.0],["2001-09-06",16.3778,16.4818,16.1073,16.2488,155867.0],["2001-09-07",16.2529,16.2696,15.999,16.2363,96266.0],["2001-09-10",16.0323,16.2945,15.9491,16.1281,121371.0],["2001-09-17",16.0656,16.1281,15.6078,15.6245,144489.0],["2001-09-18",15.587,15.9116,15.3997,15.5454,93015.0],["2001-09-19",15.4829,15.5037,15.0209,15.3955,211857.0],["2001-09-20",15.15,15.1958,14.7546,15.1749,199214.0],["2001-09-21",14.7962,15.0043,14.5714,14.6006,209328.0],["2001-09-24",14.6713,15.2124,14.5798,15.2124,93737.0],["2001-09-25",15.2332,15.4829,15.2332,15.4205,107644.0],["2001-09-26",15.4706,15.4706,15.2537,15.3246,122093.0],["2001-09-27",15.408,16.0126,15.408,16.0126,139251.0],["2001-09-28",15.9709,16.096,15.6832,15.9543,123177.0],["2001-10-01",15.9084,15.9084,15.6874,15.7958,98072.0],["2001-10-02",15.7958,15.9709,15.7041,15.8917,76037.0],["2001-10-03",15.7207,16.0126,15.7207,15.9126,67910.0],["2001-10-04",15.9501,16.0919,15.9376,16.0293,78746.0],["2001-10-05",16.0335,16.1378,15.8459,16.0961,72967.0],["2001-10-08",16.1377,16.1377,15.8542,15.9918,65562.0],["2001-10-09",15.9876,16.096,15.9876,16.0752,49849.0],["2001-10-10",16.0335,16.2086,15.9918,16.1794,87596.0],["2001-10-11",16.1794,16.2045,16.0335,16.2045,103129.0],["2001-10-12",16.1711,16.1711,15.4997,15.6582,70077.0],["2001-10-15",15.6999,15.7833,15.4038,15.7333,73509.0],["2001-10-16",15.7208,15.825,15.6165,15.7833,58157.0],["2001-10-17",15.7624,15.8834,15.5873,15.6373,99156.0],["2001-10-18",15.6415,15.679,15.4831,15.4831,46959.0],["2001-10-19",15.5122,15.6373,15.4914,15.6373,78927.0],["2001-10-22",15.5748,15.6916,15.5748,15.6749,68090.0],["2001-10-23",15.5957,15.6791,15.5456,15.5915,49307.0],["2001-10-24",15.6165,15.6582,15.4247,15.4747,106922.0],["2001-10-25",15.4747,15.4747,14.8951,15.1578,196686.0],["2001-10-26",15.1787,15.5956,15.1578,15.5956,74412.0],["2001-10-29",15.554,15.629,15.3038,15.4997,62853.0],["2001-10-30",15.4997,15.4997,15.1119,15.3413,86332.0],["2001-10-31",15.408,15.4122,15.2412,15.2871,68632.0],["2001-11-01",15.2871,15.3705,15.1328,15.3663,80372.0],["2001-11-02",15.3663,15.7416,15.3038,15.6999,111256.0],["2001-11-05",15.6374,15.6374,15.4956,15.5915,123719.0],["2001-11-06",15.5915,15.5956,15.3705,15.5873,79288.0],["2001-11-07",15.5873,15.6373,15.5123,15.5956,60505.0],["2001-11-08",15.554,15.6665,15.4289,15.4747,76037.0],["2001-11-09",15.4288,15.433,15.0911,15.1828,67549.0],["2001-11-12",15.1828,15.5164,15.1828,15.4956,38470.0],["2001-11-13",15.4497,15.6582,15.4497,15.6582,58518.0],["2001-11-14",15.5748,16.0043,15.3872,15.9626,102226.0],["2001-11-15",15.9918,16.021,15.9126,15.9292,72786.0],["2001-11-16",15.9918,16.1378,15.9751,16.0377,103129.0],["2001-11-19",16.0543,16.0543,15.8041,15.9709,53100.0],["2001-11-20",15.9918,15.9918,15.8375,15.8834,65201.0],["2001-11-21",15.8458,15.9084,15.6373,15.8041,91750.0],["2001-11-23",15.7833,15.9626,15.7625,15.9001,26008.0],["2001-11-26",15.9334,16.3421,15.9334,16.2837,321668.0],["2001-11-27",16.2628,16.267,15.9334,16.0085,84887.0],["2001-11-28",16.0335,16.3046,16.0335,16.1544,84345.0],["2001-11-29",16.1377,16.3462,16.1377,16.3337,97891.0],["2001-11-30",16.3379,16.3421,15.9292,15.9459,158757.0],["2001-12-03",15.9292,16.0126,15.8042,15.9167,67368.0],["2001-12-04",15.9167,16.0543,15.7333,16.0543,83262.0],["2001-12-05",16.0544,16.242,15.825,15.9001,103671.0],["2001-12-06",15.8459,16.0085,15.8459,15.9751,59421.0],["2001-12-07",15.9751,15.996,15.8875,15.9376,32510.0],["2001-12-10",15.9376,16.0669,15.9376,15.9918,43166.0],["2001-12-11",15.9918,16.0335,15.8042,15.8459,58157.0],["2001-12-12",15.8458,16.046,15.7291,15.8709,62130.0],["2001-12-13",15.8333,16.251,15.8249,16.0129,153700.0],["2001-12-14",16.063,16.2343,15.8583,16.2343,65020.0],["2001-12-17",16.251,16.3764,16.0923,16.3137,107825.0],["2001-12-18",16.3346,16.4599,16.2928,16.4599,92654.0],["2001-12-19",16.3764,16.5435,16.3137,16.4348,45333.0],["2001-12-20",16.3513,16.485,16.1215,16.3972,69897.0],["2001-12-21",16.2928,16.4933,16.2928,16.3972,127873.0],["2001-12-24",16.414,16.439,16.3346,16.439,44250.0],["2001-12-26",16.439,16.4557,16.3973,16.439,54545.0],["2001-12-27",16.4516,16.4599,16.2719,16.4516,70438.0],["2001-12-28",16.4432,16.4808,16.3221,16.4766,60505.0],["2001-12-31",16.4181,16.4808,16.0421,16.3262,106741.0],["2002-01-02",16.3513,16.3513,15.875,16.1341,82720.0],["2002-01-03",16.1048,16.3513,16.0213,16.2719,61408.0],["2002-01-04",16.2301,16.3179,15.9043,15.9252,60866.0],["2002-01-07",15.9168,15.9503,15.733,15.8124,57254.0],["2002-01-08",15.8124,15.9377,15.6745,15.9377,57254.0],["2002-01-09",15.9377,16.1884,15.9377,16.0087,157132.0],["2002-01-10",16.0505,16.2301,15.9377,16.0589,92473.0],["2002-01-11",16.1257,16.1508,15.9878,15.9878,48043.0],["2002-01-14",15.9586,16.1173,15.9168,15.9168,63033.0],["2002-01-15",15.921,16.1717,15.921,16.1717,40999.0],["2002-01-16",16.1717,16.2719,16.0839,16.1717,54003.0],["2002-01-17",16.1884,16.2928,15.9335,16.2928,55086.0],["2002-01-18",16.2093,16.2845,16.0923,16.1048,81094.0],["2002-01-22",16.109,16.2301,16.109,16.2093,67368.0],["2002-01-23",16.2093,16.226,16.1424,16.2093,49668.0],["2002-01-24",16.2093,16.2552,16.063,16.2051,39373.0],["2002-01-25",16.2051,16.2051,15.9795,16.063,51294.0],["2002-01-28",16.1048,16.155,15.8542,16.1257,44069.0],["2002-01-29",16.1257,16.1299,15.7079,15.8751,46959.0],["2002-01-30",15.9377,16.2093,15.9377,16.2093,98794.0],["2002-01-31",16.1675,16.1717,15.9878,16.0171,96988.0],["2002-02-01",16.0171,16.0797,15.8124,16.0714,107102.0],["2002-02-04",16.0004,16.0421,15.9001,15.9669,35400.0],["2002-02-05",15.8959,16.1048,15.8959,16.0798,60685.0],["2002-02-06",16.0797,16.0839,15.8124,15.9252,59963.0],["2002-02-07",15.8959,16.0213,15.8124,15.9377,44069.0],["2002-02-08",15.9795,16.251,15.7497,16.2385,83081.0],["2002-02-11",16.2385,16.2427,16.0004,16.1299,72064.0],["2002-02-12",16.0839,16.1215,16.0213,16.0254,46056.0],["2002-02-13",16.063,16.1884,16.063,16.1884,112340.0],["2002-02-14",16.1842,16.1842,16.1257,16.1758,85790.0],["2002-02-15",16.1758,16.2093,16.0046,16.1717,68813.0],["2002-02-19",16.2093,16.4808,16.1341,16.4766,86152.0],["2002-02-20",16.5017,17.3414,16.4599,17.1827,738338.0],["2002-02-21",17.2328,17.8009,17.2035,17.567,205355.0],["2002-02-22",17.5461,18.1644,17.4834,18.1101,123899.0],["2002-02-25",18.0892,18.1101,17.7592,18.0224,158035.0],["2002-02-26",18.0683,18.39,18.014,18.3816,147017.0],["2002-02-27",18.3816,18.5822,18.3566,18.461,100781.0],["2002-02-28",18.5279,19.0501,18.4944,18.5279,121190.0],["2002-03-01",18.4898,18.6622,18.3174,18.4984,116784.0],["2002-03-04",18.4683,18.4984,18.1881,18.4079,94514.0],["2002-03-05",18.4467,18.6105,18.4467,18.5329,115381.0],["2002-03-06",18.5329,18.9639,18.5329,18.9639,106262.0],["2002-03-07",19.0717,19.0717,18.8562,19.0243,127129.0],["2002-03-08",19.0932,19.1837,18.7312,18.9984,97495.0],["2002-03-11",18.9423,19.076,18.7786,18.8303,57164.0],["2002-03-12",18.7915,18.9424,18.6105,18.895,50676.0],["2002-03-13",18.9294,18.9855,18.7053,18.9639,44188.0],["2002-03-14",18.9639,19.4121,18.9639,19.3992,65055.0],["2002-03-15",19.5027,19.5414,19.2441,19.4596,155010.0],["2002-03-18",19.4596,19.4596,19.2268,19.3604,74699.0],["2002-03-19",19.2656,19.4768,19.2656,19.3604,61723.0],["2002-03-20",19.2656,19.3389,19.1061,19.188,64529.0],["2002-03-21",19.1579,19.5027,18.9553,19.5027,112575.0],["2002-03-22",19.438,19.7311,19.438,19.6104,87851.0],["2002-03-25",19.5242,19.5889,19.4165,19.4811,55235.0],["2002-03-26",19.438,19.7397,19.438,19.6966,84344.0],["2002-03-27",19.7181,19.813,19.7181,19.813,99599.0],["2002-03-28",19.7612,19.8216,19.7569,19.8216,46643.0],["2002-04-01",19.7828,19.8216,19.7225,19.8216,94339.0],["2002-04-02",19.7828,19.8216,19.7181,19.813,83116.0],["2002-04-03",19.7828,19.8216,19.5673,19.744,67685.0],["2002-04-04",19.7612,20.0285,19.6966,19.813,73472.0],["2002-04-05",19.8044,19.9293,19.7828,19.8302,57690.0],["2002-04-08",19.7828,19.9293,19.619,19.9293,83292.0],["2002-04-09",19.869,19.9336,19.6621,19.8216,93637.0],["2002-04-10",19.8475,20.0199,19.8259,20.0199,133968.0],["2002-04-11",20.0199,20.0328,19.8431,19.8906,97670.0],["2002-04-12",19.8906,20.0156,19.869,19.9337,89429.0],["2002-04-15",19.9768,20.0328,19.9121,20.0199,88026.0],["2002-04-16",20.0199,20.0414,19.994,20.0285,83467.0],["2002-04-17",19.9768,20.1578,19.7268,19.8518,211297.0],["2002-04-18",19.869,19.8906,19.5242,19.7311,93111.0],["2002-04-19",19.7613,19.9725,19.7397,19.9337,83292.0],["2002-04-22",19.9768,20.2526,19.9121,20.1707,64003.0],["2002-04-23",20.1276,20.2698,20.1276,20.2526,79434.0],["2002-04-24",20.2655,20.3216,20.0199,20.0199,89253.0],["2002-04-25",20.063,20.4034,19.925,20.3948,126603.0],["2002-04-26",20.4034,20.4034,20.1707,20.1836,82239.0],["2002-04-29",20.1492,20.2526,19.9811,20.2526,75401.0],["2002-04-30",20.1492,20.3172,20.0673,20.2009,111523.0],["2002-05-01",20.1707,20.4078,20.0199,20.3905,91708.0],["2002-05-02",20.3647,20.481,20.3302,20.4509,73121.0],["2002-05-03",20.4293,20.4681,20.2267,20.3819,76628.0],["2002-05-06",20.4077,20.5888,20.3905,20.4293,74875.0],["2002-05-07",20.4293,20.4595,20.2957,20.2957,42435.0],["2002-05-08",20.3216,20.3603,19.869,20.3216,113452.0],["2002-05-09",20.3647,20.5155,19.9768,19.994,79960.0],["2002-05-10",19.9552,20.3905,19.7828,20.3345,86974.0],["2002-05-13",20.3647,20.5974,20.2612,20.5931,66107.0],["2002-05-14",20.5931,20.6922,20.3086,20.4336,194639.0],["2002-05-15",20.3862,20.4724,20.0759,20.2785,122745.0],["2002-05-16",20.2138,20.4767,20.119,20.3862,85396.0],["2002-05-17",20.3,20.3,20.0069,20.3,108893.0],["2002-05-20",20.3,20.425,20.1104,20.3603,64354.0],["2002-05-21",20.3215,20.4164,20.3215,20.3259,57690.0],["2002-05-22",20.2267,20.4465,20.2267,20.2698,71192.0],["2002-05-23",20.2267,20.6448,20.1276,20.5241,94689.0],["2002-05-24",20.5327,20.5801,20.4293,20.4681,59269.0],["2002-05-28",20.4853,20.6534,20.4724,20.606,72946.0],["2002-05-29",20.6017,20.6836,20.5801,20.675,54183.0],["2002-05-30",20.6793,20.6793,19.8388,19.8604,214278.0],["2002-05-31",19.8604,20.4207,19.7397,20.3043,128006.0],["2002-06-03",20.2785,20.3,19.7268,19.7311,92760.0],["2002-06-04",19.7742,19.7742,19.0932,19.2527,123798.0],["2002-06-05",19.3604,19.5242,19.3518,19.4682,114504.0],["2002-06-06",19.438,19.438,18.7915,18.8605,116433.0],["2002-06-07",18.7743,19.0113,18.6838,18.8777,82415.0],["2002-06-10",18.9424,19.3647,18.9424,19.2484,116082.0],["2002-06-11",19.1794,19.2441,18.3174,18.3993,183417.0],["2002-06-12",18.3562,18.701,18.3045,18.3993,140807.0],["2002-06-13",18.3259,18.4123,18.0108,18.0108,130812.0],["2002-06-14",17.5704,17.6999,17.51,17.5747,228833.0],["2002-06-17",17.6697,17.9158,17.6697,17.8424,141859.0],["2002-06-18",17.8295,18.1964,17.6784,17.7431,174299.0],["2002-06-19",17.6784,17.8122,17.2423,17.3459,237951.0],["2002-06-20",17.251,17.415,17.0783,17.0999,159218.0],["2002-06-21",16.8452,17.1819,16.8236,17.0437,219013.0],["2002-06-24",17.0437,17.2251,16.5905,16.7372,165180.0],["2002-06-25",16.6639,16.9013,16.3185,16.4048,232515.0],["2002-06-26",16.2753,16.5128,16.1026,16.3358,191308.0],["2002-06-27",16.4437,16.8797,16.1501,16.6984,323171.0],["2002-06-28",16.7027,17.1603,16.4048,16.6466,327380.0],["2002-07-01",16.5559,16.8365,16.5516,16.5732,92234.0],["2002-07-02",16.5128,16.7761,16.3919,16.4868,177104.0],["2002-07-03",16.4437,16.6336,16.4437,16.5473,164128.0],["2002-07-05",16.5473,16.9445,16.5473,16.7934,107139.0],["2002-07-08",16.7502,16.979,16.7502,16.8236,139053.0],["2002-07-09",16.7934,16.9185,16.5343,16.5343,246017.0],["2002-07-10",16.2106,16.5473,16.2106,16.3746,180962.0],["2002-07-11",16.3746,16.4135,15.822,16.0465,101177.0],["2002-07-12",16.0163,16.189,15.6709,15.7227,98898.0],["2002-07-15",15.6623,15.8868,15.304,15.7141,123096.0],["2002-07-16",15.6062,15.822,15.3946,15.5544,90481.0],["2002-07-17",15.6062,16.1069,15.6062,15.904,130110.0],["2002-07-18",15.9472,16.1544,15.4119,15.5198,191483.0],["2002-07-19",15.4551,15.4551,14.9845,15.019,196393.0],["2002-07-22",15.0881,15.6278,14.8939,15.1313,201127.0],["2002-07-23",15.1313,15.2306,14.5312,14.6521,193587.0],["2002-07-24",14.6132,15.2263,14.311,15.2263,169389.0],["2002-07-25",15.5414,16.5516,15.5414,16.2969,296167.0],["2002-07-26",16.6207,16.6595,15.822,15.9558,289153.0],["2002-07-29",16.081,16.2062,15.822,16.1544,198672.0],["2002-07-30",16.1113,16.1113,15.3774,15.6709,186748.0],["2002-07-31",15.6709,16.0335,15.6234,15.9731,158868.0],["2002-08-01",15.9731,15.9731,15.7227,15.7486,92936.0],["2002-08-02",15.7055,15.917,15.3471,15.4637,78908.0],["2002-08-05",15.4939,15.7357,15.4378,15.468,49975.0],["2002-08-06",15.4982,15.904,15.4421,15.4508,79960.0],["2002-08-07",15.4767,15.8177,15.4767,15.7443,67335.0],["2002-08-08",15.5846,15.8997,15.5846,15.822,119940.0],["2002-08-09",15.8004,15.8004,15.4119,15.5285,140280.0],["2002-08-12",15.4853,15.5371,15.1745,15.4249,156062.0],["2002-08-13",15.4162,15.5414,15.2176,15.2306,172370.0],["2002-08-14",15.2306,15.5414,15.0752,15.481,212350.0],["2002-08-15",15.4896,15.5112,15.2608,15.3558,80661.0],["2002-08-16",15.3558,15.5328,15.1529,15.3558,83993.0],["2002-08-19",15.3255,15.5457,15.2996,15.4551,165180.0],["2002-08-20",15.4335,15.5932,15.3817,15.386,105736.0],["2002-08-21",15.4076,15.4982,15.0665,15.2565,127655.0],["2002-08-22",15.196,15.3471,14.9759,15.1874,116082.0],["2002-08-23",15.1313,15.3471,14.9759,15.0536,100476.0],["2002-08-26",15.1097,15.2824,14.9975,15.1745,85571.0],["2002-08-27",15.2392,15.2392,14.8982,14.9025,132565.0],["2002-08-28",14.8723,15.0061,14.8205,14.8507,79785.0],["2002-08-29",14.8723,14.9629,14.7428,14.773,126954.0],["2002-08-30",14.7643,14.8291,14.4967,14.4967,147470.0],["2002-09-03",14.2679,14.3283,14.0736,14.0822,171493.0],["2002-09-04",14.1254,14.3542,14.0866,14.2722,136598.0],["2002-09-05",14.311,14.3758,13.7498,13.8016,197269.0],["2002-09-06",13.8016,14.2592,13.7844,14.2031,214278.0],["2002-09-09",14.2247,14.4967,14.2204,14.406,151678.0],["2002-09-10",14.5701,14.5701,14.3499,14.4276,164304.0],["2002-09-11",14.4708,14.4837,14.0866,14.0909,86272.0],["2002-09-12",14.0304,14.0607,13.6246,13.7541,143437.0],["2002-09-13",13.7541,13.97,13.6721,13.7326,129233.0],["2002-09-16",13.7628,13.9139,13.6937,13.8578,127655.0],["2002-09-17",13.9009,13.9657,13.7714,13.888,155711.0],["2002-09-18",13.7801,13.8405,13.3829,13.629,163427.0],["2002-09-19",13.5556,13.7196,13.4174,13.4174,123973.0],["2002-09-20",13.4174,13.5944,13.3829,13.5642,191834.0],["2002-09-23",13.534,13.7067,13.3958,13.4994,87675.0],["2002-09-24",13.4563,13.5253,13.1239,13.3138,176753.0],["2002-09-25",13.3484,13.7638,13.2619,13.4566,134494.0],["2002-09-26",13.4133,13.6513,13.3701,13.621,108016.0],["2002-09-27",13.5431,13.5431,12.8681,12.9806,134669.0],["2002-09-30",12.9157,12.9806,12.76,12.8595,152204.0],["2002-10-01",13.0455,13.0975,12.5912,12.7686,219890.0],["2002-10-02",12.6129,13.2446,12.6129,12.9979,270741.0],["2002-10-03",12.9374,13.3225,12.9028,13.1537,188853.0],["2002-10-04",13.1537,13.3484,12.9244,13.2402,185872.0],["2002-10-07",13.197,13.2576,12.8725,13.0585,223923.0],["2002-10-08",13.1018,13.1667,12.8076,13.0023,161849.0],["2002-10-09",13.0023,13.0153,12.8076,12.8076,110471.0],["2002-10-10",12.7643,13.0412,12.6345,12.9893,193061.0],["2002-10-11",13.197,13.3398,13.1407,13.2229,184118.0],["2002-10-14",13.2402,13.4782,13.21,13.3874,125025.0],["2002-10-15",13.435,13.7465,13.3398,13.6167,175175.0],["2002-10-16",13.6037,13.6253,13.2662,13.3181,73297.0],["2002-10-17",13.4047,13.5302,13.3052,13.5258,124674.0],["2002-10-18",13.5302,13.5302,13.1321,13.3917,86974.0],["2002-10-21",13.3484,13.7335,13.2489,13.6253,155010.0],["2002-10-22",13.5431,13.5431,13.2403,13.3701,153432.0],["2002-10-23",13.2835,13.435,13.0888,13.4047,140456.0],["2002-10-24",13.4782,13.4999,13.2878,13.3917,164830.0],["2002-10-25",13.3484,13.4782,13.3008,13.4133,71718.0],["2002-10-28",13.3917,13.5042,13.3138,13.4955,104509.0],["2002-10-29",13.4955,13.4955,13.2965,13.4479,125025.0],["2002-10-30",13.4133,13.5821,13.3527,13.4869,112049.0],["2002-10-31",13.4912,13.7854,13.4566,13.647,160095.0],["2002-11-01",13.647,13.6902,13.4782,13.6902,113803.0],["2002-11-04",13.7595,13.7595,13.5345,13.5864,106438.0],["2002-11-05",13.5864,13.8374,13.5864,13.8287,180962.0],["2002-11-06",13.8287,13.8287,13.5691,13.7032,149574.0],["2002-11-07",13.7898,13.7941,13.5085,13.6643,194639.0],["2002-11-08",13.647,13.7292,13.435,13.5431,122044.0],["2002-11-11",13.5345,13.5864,13.1797,13.2792,97320.0],["2002-11-12",13.1927,13.2619,12.9157,12.972,176753.0],["2002-11-13",12.9157,13.3268,12.9157,13.3008,96969.0],["2002-11-14",13.3138,13.4653,13.3138,13.4133,107490.0],["2002-11-15",13.3917,13.5691,13.2835,13.4955,113276.0],["2002-11-18",13.5388,13.5561,13.3354,13.3874,139930.0],["2002-11-19",13.3874,13.608,13.3484,13.4782,160797.0],["2002-11-20",13.4999,13.6643,13.409,13.5085,86623.0],["2002-11-21",13.5431,13.6902,13.4263,13.6859,83818.0],["2002-11-22",13.6297,13.7162,13.4869,13.6556,62425.0],["2002-11-25",13.6297,13.6946,13.2316,13.5778,72069.0],["2002-11-26",13.5518,13.6859,13.3268,13.5778,145716.0],["2002-11-27",13.608,13.6297,13.3744,13.5085,138352.0],["2002-11-29",13.5951,13.5951,13.1537,13.1927,96267.0],["2002-12-02",13.197,13.7378,13.197,13.6686,163076.0],["2002-12-03",13.5821,13.9109,13.5821,13.7249,149048.0],["2002-12-04",13.6946,13.7595,13.5907,13.6773,134669.0],["2002-12-05",13.7378,13.7378,13.4999,13.608,166758.0],["2002-12-06",13.5777,13.6297,13.4566,13.6253,116608.0],["2002-12-09",13.5864,13.6556,13.3701,13.4566,99248.0],["2002-12-10",13.5215,13.7119,13.3657,13.621,163076.0],["2002-12-11",13.608,13.608,13.3441,13.5215,178682.0],["2002-12-12",13.5648,13.7551,13.3701,13.5648,70666.0],["2002-12-13",13.5215,13.5431,13.3917,13.4393,110471.0],["2002-12-16",13.3701,13.4999,13.1104,13.2792,273021.0],["2002-12-17",13.2619,13.4999,13.1451,13.4177,182365.0],["2002-12-18",13.4003,13.4003,13.0187,13.0577,156939.0],["2002-12-19",12.9883,13.2268,12.9883,13.2268,130461.0],["2002-12-20",13.3353,13.7256,13.2745,13.6779,247946.0],["2002-12-23",13.6562,13.6909,13.383,13.5044,194113.0],["2002-12-24",13.461,13.487,13.1835,13.2399,121167.0],["2002-12-26",13.1835,13.4437,13.1835,13.3439,116433.0],["2002-12-27",13.2702,13.2702,13.01,13.0794,133266.0],["2002-12-30",13.0794,13.1618,13.01,13.1097,114153.0],["2002-12-31",13.0881,13.3309,12.9623,13.3049,177104.0],["2003-01-02",13.3786,13.3786,13.0967,13.3049,140982.0],["2003-01-03",13.3353,13.435,13.0794,13.1314,119238.0],["2003-01-06",13.1835,13.3656,13.1835,13.3136,135195.0],["2003-01-07",13.422,13.422,12.9666,12.9927,148522.0],["2003-01-08",12.9233,13.1618,12.8235,12.8279,150802.0],["2003-01-09",12.8582,13.3092,12.8582,13.2702,224975.0],["2003-01-10",13.2268,13.2702,12.9753,13.0967,112750.0],["2003-01-13",13.1401,13.1401,12.8452,12.9059,139930.0],["2003-01-14",12.8626,13.2268,12.8582,13.1705,216383.0],["2003-01-15",13.1835,13.1835,12.8496,12.9927,120115.0],["2003-01-16",12.997,13.2052,12.9666,12.9797,101528.0],["2003-01-17",12.9016,13.1184,12.8886,13.0013,97144.0],["2003-01-21",13.0534,13.0967,12.9103,12.9146,132039.0],["2003-01-22",12.8712,12.9753,12.7715,12.8712,84519.0],["2003-01-23",12.8582,12.8886,12.7195,12.8365,79609.0],["2003-01-24",12.8149,12.8235,12.4593,12.5416,147295.0],["2003-01-27",12.4896,12.52,12.1947,12.2771,104158.0],["2003-01-28",12.2945,12.598,12.2207,12.4723,183066.0],["2003-01-29",12.4289,12.4289,12.069,12.121,103457.0],["2003-01-30",12.121,12.2294,11.8868,12.0776,162901.0],["2003-01-31",12.0343,12.3465,11.9085,12.2728,144664.0],["2003-02-03",12.3161,12.6848,12.2294,12.4766,139228.0],["2003-02-04",12.4462,12.5677,12.3031,12.5113,97670.0],["2003-02-05",12.5547,12.7064,12.2121,12.2294,150977.0],["2003-02-06",12.2511,12.3248,11.9692,12.1687,118888.0],["2003-02-07",12.1427,12.186,11.8434,11.8565,99424.0],["2003-02-10",11.9258,12.1427,11.8044,12.0863,180611.0],["2003-02-11",12.0559,12.147,11.8825,12.1383,127831.0],["2003-02-12",12.095,12.1644,11.8825,11.9389,84519.0],["2003-02-13",12.0473,12.1817,11.8565,12.121,115907.0],["2003-02-14",12.0776,12.1427,11.8261,11.8391,167460.0],["2003-02-18",11.9475,12.3378,11.9475,12.3378,131162.0],["2003-02-19",12.4029,12.7151,12.3075,12.5547,231287.0],["2003-02-20",12.559,12.559,12.2901,12.2901,177806.0],["2003-02-21",12.2901,12.3768,12.2598,12.3291,182715.0],["2003-02-24",12.945,13.3136,12.9103,12.9666,470641.0],["2003-02-25",13.2268,13.4046,13.2268,13.4046,462049.0],["2003-02-26",13.3786,13.383,12.9233,12.9927,359995.0],["2003-02-27",13.3569,13.3569,12.9666,13.0837,188677.0],["2003-02-28",13.119,13.3429,12.5369,12.5906,239532.0],["2003-03-03",12.5727,12.8324,12.4653,12.7876,222168.0],["2003-03-04",12.7832,12.8459,12.4339,12.5324,221146.0],["2003-03-05",12.5145,12.5548,12.0981,12.2996,182331.0],["2003-03-06",12.313,12.425,12.1295,12.2727,158326.0],["2003-03-07",12.228,12.7608,12.2011,12.5593,166328.0],["2003-03-10",12.5011,12.5011,12.3041,12.3802,185225.0],["2003-03-11",12.3847,12.5817,12.3041,12.3041,147941.0],["2003-03-12",12.2369,12.4384,12.1966,12.3175,103848.0],["2003-03-13",12.3578,12.425,12.1787,12.425,142153.0],["2003-03-14",12.5369,12.6399,12.3981,12.6041,129725.0],["2003-03-17",12.5593,13.0518,12.5459,12.9891,155092.0],["2003-03-18",13.007,13.007,12.613,12.9175,164115.0],["2003-03-19",12.9847,13.1056,12.8906,13.016,138748.0],["2003-03-20",13.016,13.025,12.6041,12.7339,172286.0],["2003-03-21",12.8951,13.2623,12.7026,13.2623,275624.0],["2003-03-24",13.2757,13.2802,12.8682,13.0653,275283.0],["2003-03-25",13.0653,13.1638,12.9847,13.1459,88527.0],["2003-03-26",13.1638,13.1861,12.9623,13.0115,101976.0],["2003-03-27",12.9847,13.1638,12.7608,12.9936,122235.0],["2003-03-28",12.9488,13.0339,12.7966,13.025,84951.0],["2003-03-31",12.9757,12.9757,12.5503,12.7742,187097.0],["2003-04-01",12.819,13.0294,12.7205,12.8951,161731.0],["2003-04-02",13.1638,13.3832,13.0832,13.2757,101635.0],["2003-04-03",13.3294,13.3876,13.1682,13.1951,169052.0],["2003-04-04",13.307,13.5623,13.307,13.5309,144707.0],["2003-04-07",13.7011,13.7637,13.3339,13.4996,140961.0],["2003-04-08",13.4548,13.6115,13.3339,13.4235,112190.0],["2003-04-09",13.4861,13.6652,13.3832,13.5623,97039.0],["2003-04-10",13.5623,13.5623,13.3339,13.3921,64522.0],["2003-04-11",13.4548,13.5399,13.0966,13.1056,107253.0],["2003-04-14",13.1638,13.4682,13.0966,13.325,129725.0],["2003-04-15",13.3249,13.6026,13.2533,13.522,81206.0],["2003-04-16",13.4548,13.5443,12.9847,13.1279,209229.0],["2003-04-17",13.2085,13.5488,13.1951,13.3921,121383.0],["2003-04-21",13.2309,13.2847,13.0384,13.1414,125469.0],["2003-04-22",13.0966,13.3294,13.0742,13.3026,73545.0],["2003-04-23",13.3026,13.3026,13.0966,13.213,84441.0],["2003-04-24",13.0742,13.1682,12.9847,13.0205,108956.0],["2003-04-25",12.8951,12.9757,12.7608,12.8951,140791.0],["2003-04-28",12.8951,13.0921,12.8682,13.0742,166838.0],["2003-04-29",13.1548,13.1548,13.0205,13.0742,130066.0],["2003-04-30",13.0294,13.1817,12.9712,12.9757,124959.0],["2003-05-01",13.007,13.0966,12.8727,13.0339,115425.0],["2003-05-02",12.9847,13.1548,12.9802,13.0608,117979.0],["2003-05-05",12.9847,13.1279,12.9847,13.0742,118489.0],["2003-05-06",13.1279,13.3205,13.0742,13.222,100614.0],["2003-05-07",13.2667,13.3115,13.119,13.2175,97720.0],["2003-05-08",13.1593,13.2399,13.0473,13.0518,77631.0],["2003-05-09",13.0966,13.1682,13.0787,13.1235,99933.0],["2003-05-12",13.1727,13.2981,13.1682,13.2041,101125.0],["2003-05-13",13.2041,13.2891,13.1324,13.2354,156113.0],["2003-05-14",13.2981,13.3429,13.1638,13.213,72524.0],["2003-05-15",13.2981,13.3697,13.1503,13.2488,110147.0],["2003-05-16",13.2757,13.3429,12.9847,12.9981,223870.0],["2003-05-19",12.9175,13.1817,12.9175,12.9847,135343.0],["2003-05-20",13.0294,13.2981,13.0294,13.1414,87335.0],["2003-05-21",13.1458,13.1548,12.9712,13.0115,83589.0],["2003-05-22",13.0115,13.2085,12.8862,12.9399,162242.0],["2003-05-23",13.007,13.1727,12.9265,13.0742,142494.0],["2003-05-27",13.119,13.1279,12.9085,13.025,194248.0],["2003-05-28",13.0518,13.0563,12.8145,12.8727,242767.0],["2003-05-29",12.8727,13.0339,12.828,12.9399,313758.0],["2003-05-30",12.9623,13.3294,12.9399,13.2757,186587.0],["2003-06-02",13.4324,13.6339,13.2981,13.4727,251960.0],["2003-06-03",13.5846,13.804,13.5488,13.5802,118830.0],["2003-06-04",13.6921,13.9025,13.6608,13.8802,148793.0],["2003-06-05",13.8354,13.8354,13.5667,13.7234,125980.0],["2003-06-06",13.7682,13.9876,13.6742,13.9876,240384.0],["2003-06-09",14.0593,14.0593,13.9249,13.9249,188289.0],["2003-06-10",13.9249,14.0055,13.9249,13.9787,165817.0],["2003-06-11",13.9831,14.001,13.8802,13.9697,85122.0],["2003-06-12",14.0592,14.1398,13.8981,14.0682,120022.0],["2003-06-13",14.0233,14.1131,13.956,14.0233,451145.0],["2003-06-16",14.0906,14.5663,14.0906,14.5259,243788.0],["2003-06-17",14.5843,14.6067,14.1804,14.2387,185735.0],["2003-06-18",14.2253,14.2387,14.0906,14.1669,88186.0],["2003-06-19",14.2253,14.2522,13.6643,13.965,146579.0],["2003-06-20",14.1355,14.1355,13.8663,13.8887,274092.0],["2003-06-23",13.8932,13.9111,13.6868,13.7541,162242.0],["2003-06-24",13.8214,13.965,13.7586,13.8304,116787.0],["2003-06-25",13.8035,14.0189,13.8035,13.9381,130747.0],["2003-06-26",13.9336,14.0547,13.9111,13.9291,185395.0],["2003-06-27",13.9785,14.0188,13.7316,13.7631,77461.0],["2003-06-30",13.7361,14.0009,13.6823,13.6823,197482.0],["2003-07-01",13.799,13.974,13.6419,13.9067,108445.0],["2003-07-02",13.9336,14.0682,13.9336,14.0009,201909.0],["2003-07-03",13.8887,13.9964,13.8214,13.8438,100614.0],["2003-07-07",13.9336,14.0907,13.8349,13.9246,163604.0],["2003-07-08",13.8124,13.9785,13.781,13.781,125129.0],["2003-07-09",13.8214,13.8214,13.5701,13.6688,120532.0],["2003-07-10",13.7002,13.7541,13.606,13.615,80695.0],["2003-07-11",13.6598,13.7182,13.597,13.6419,118319.0],["2003-07-14",13.7092,13.7451,13.5791,13.6688,100784.0],["2003-07-15",13.6464,13.7765,13.5701,13.6015,89207.0],["2003-07-16",13.6643,13.6643,13.5566,13.597,119170.0],["2003-07-17",13.4848,13.6554,13.4848,13.5746,108275.0],["2003-07-18",13.6419,13.8797,13.5521,13.8304,128704.0],["2003-07-21",13.8304,13.8304,13.5746,13.6957,124448.0],["2003-07-22",13.8079,13.9111,13.5791,13.606,156794.0],["2003-07-23",13.6195,13.6868,13.5297,13.597,128363.0],["2003-07-24",13.6643,13.8977,13.624,13.7047,175691.0],["2003-07-25",13.7047,13.8438,13.5791,13.799,119341.0],["2003-07-28",13.8214,13.8214,13.597,13.6284,116957.0],["2003-07-29",13.6733,13.7182,13.5297,13.606,119000.0],["2003-07-30",13.6509,13.8663,13.624,13.7586,181990.0],["2003-07-31",13.8034,13.8663,13.5073,13.6464,109637.0],["2003-08-01",13.6868,13.8034,13.6509,13.7451,146409.0],["2003-08-04",13.8573,13.8887,13.6419,13.7092,134662.0],["2003-08-05",13.6643,13.7361,13.5387,13.5611,179777.0],["2003-08-06",13.5163,13.6464,13.5073,13.5791,290946.0],["2003-08-07",13.4893,13.6823,13.4804,13.6329,155432.0],["2003-08-08",13.7002,13.7451,13.5746,13.6509,70991.0],["2003-08-11",13.7406,13.7406,13.5297,13.5925,102316.0],["2003-08-12",13.5297,13.799,13.5297,13.7676,74056.0],["2003-08-13",13.799,13.799,13.6599,13.7047,84270.0],["2003-08-14",13.6599,13.7317,13.597,13.6329,123426.0],["2003-08-15",13.5836,13.6868,13.5522,13.6868,85803.0],["2003-08-18",13.7541,13.7765,13.6509,13.7137,60436.0],["2003-08-19",13.6464,13.7316,13.5297,13.588,90740.0],["2003-08-20",13.5387,13.6419,13.4624,13.5746,101635.0],["2003-08-21",13.5746,13.597,13.4624,13.5342,93634.0],["2003-08-22",13.5073,13.5656,13.2694,13.2829,87335.0],["2003-08-25",13.238,13.5073,13.238,13.413,76439.0],["2003-08-26",13.4041,13.597,13.3188,13.588,118319.0],["2003-08-27",13.5925,13.5925,13.4624,13.5297,67076.0],["2003-08-28",13.5073,13.588,13.3053,13.5432,100444.0],["2003-08-29",13.4759,13.7047,13.4759,13.615,65884.0],["2003-09-02",13.7317,14.0009,13.6868,13.8887,150155.0],["2003-09-03",14.0009,14.1355,13.9111,13.9874,97379.0],["2003-09-04",13.9874,13.9919,13.8663,13.8887,116787.0],["2003-09-05",13.8887,13.956,13.7631,13.9336,55159.0],["2003-09-08",13.8663,14.1041,13.8663,14.0054,84611.0],["2003-09-09",13.9785,14.0233,13.8842,13.9336,74396.0],["2003-09-10",13.8663,14.0592,13.8663,13.9336,190162.0],["2003-09-11",14.0009,14.0906,13.9515,14.0862,105381.0],["2003-09-12",14.0188,14.2253,13.9111,14.1624,76269.0],["2003-09-15",14.0951,14.2253,14.0233,14.0458,86824.0],["2003-09-16",14.1131,14.1624,14.0189,14.158,62650.0],["2003-09-17",14.0907,14.1939,14.0144,14.0592,75588.0],["2003-09-18",14.1265,14.2253,14.1041,14.2028,122405.0],["2003-09-19",14.2477,14.2791,14.1535,14.2477,93293.0],["2003-09-22",14.1804,14.4272,14.0458,14.3823,93123.0],["2003-09-23",14.4048,14.5753,14.2881,14.3375,55499.0],["2003-09-24",14.315,14.4364,14.1306,14.1531,132620.0],["2003-09-25",14.198,14.2925,14.0496,14.0901,101635.0],["2003-09-26",14.1351,14.1396,13.9642,14.0361,131768.0],["2003-09-29",13.9687,14.1216,13.9462,14.0271,43412.0],["2003-09-30",13.9822,14.0991,13.8967,13.9417,207186.0],["2003-10-01",13.9867,14.4364,13.9867,14.4274,148963.0],["2003-10-02",14.3689,14.4499,14.2925,14.4274,82908.0],["2003-10-03",14.6163,14.7557,14.5758,14.6882,94145.0],["2003-10-06",14.6882,14.8591,14.5713,14.7917,75418.0],["2003-10-07",14.7467,15.0255,14.7332,14.9311,102997.0],["2003-10-08",14.8951,14.9491,14.7647,14.8501,92953.0],["2003-10-09",14.9626,15.1245,14.9131,14.9221,196801.0],["2003-10-10",14.8861,14.9671,14.8636,14.9221,86484.0],["2003-10-13",15.0121,15.0121,14.8322,14.8367,61288.0],["2003-10-14",14.8412,14.8412,14.7512,14.7917,92442.0],["2003-10-15",14.8367,14.8771,14.6613,14.6613,107424.0],["2003-10-16",14.7062,14.8232,14.6568,14.8232,53797.0],["2003-10-17",14.8681,14.8951,14.5713,14.7242,139770.0],["2003-10-20",14.7692,14.8412,14.5713,14.6163,103167.0],["2003-10-21",14.6208,14.7062,14.5938,14.6253,101465.0],["2003-10-22",14.5803,14.5938,14.4589,14.4949,61288.0],["2003-10-23",14.5398,14.6343,14.4724,14.5623,237660.0],["2003-10-24",14.4499,14.5803,14.4049,14.5173,142834.0],["2003-10-27",14.5713,14.5758,14.4814,14.4814,72183.0],["2003-10-28",14.5713,14.6837,14.4589,14.6478,159007.0],["2003-10-29",14.7152,14.7962,14.6253,14.7962,132960.0],["2003-10-30",14.8412,14.8636,14.6433,14.6703,78482.0],["2003-10-31",14.7152,14.8412,14.6703,14.8367,76099.0],["2003-11-03",14.9986,15.2684,14.9941,15.2684,122405.0],["2003-11-04",15.2729,15.6777,15.2684,15.5562,207697.0],["2003-11-05",15.5158,15.6057,15.3808,15.4528,69970.0],["2003-11-06",15.5158,15.7181,15.4258,15.7091,66565.0],["2003-11-07",15.6507,15.6732,15.4798,15.6012,72864.0],["2003-11-10",15.5113,15.6462,15.4258,15.6462,80185.0],["2003-11-11",15.5787,15.7046,15.5158,15.6417,69970.0],["2003-11-12",15.6462,15.8081,15.6462,15.7181,115765.0],["2003-11-13",15.6732,15.862,15.6732,15.8306,63671.0],["2003-11-14",15.8755,15.9385,15.6777,15.7181,58393.0],["2003-11-17",15.6867,15.97,15.6732,15.9655,112701.0],["2003-11-18",15.97,16.0329,15.5742,15.5742,66054.0],["2003-11-19",15.6057,15.9205,15.6057,15.8755,71162.0],["2003-11-20",15.7856,15.8306,15.7046,15.7046,73715.0],["2003-11-21",15.7496,15.916,15.7091,15.7541,73205.0],["2003-11-24",15.7541,15.8081,15.6956,15.8081,106232.0],["2003-11-25",15.7631,15.952,15.7406,15.952,83930.0],["2003-11-26",16.1454,16.1679,15.9565,16.0105,45795.0],["2003-11-28",16.0329,16.0644,15.8081,15.8081,35921.0],["2003-12-01",15.8531,16.0779,15.7991,16.0554,78482.0],["2003-12-02",16.0779,16.1364,15.9475,16.0105,56691.0],["2003-12-03",16.0105,16.2128,16.0105,16.1049,58053.0],["2003-12-04",16.0779,16.1004,16.0419,16.0779,49541.0],["2003-12-05",16.0554,16.1904,16.0464,16.1049,35751.0],["2003-12-08",16.1049,16.3612,16.1049,16.3388,71843.0],["2003-12-09",16.3433,16.3658,16.1679,16.1904,102657.0],["2003-12-10",16.1814,16.3343,16.1814,16.3298,83249.0],["2003-12-11",16.3298,16.5681,16.3298,16.5277,94485.0],["2003-12-12",16.5276,16.6131,16.3567,16.6131,47668.0],["2003-12-15",16.6131,16.6131,16.2443,16.2983,103338.0],["2003-12-16",16.4152,16.5052,16.3568,16.3883,34730.0],["2003-12-17",16.4468,16.5324,16.4198,16.5324,70651.0],["2003-12-18",16.4874,16.5144,16.2125,16.2125,132449.0],["2003-12-19",16.19,16.3387,16.19,16.2666,74907.0],["2003-12-22",16.2215,16.3792,16.1629,16.226,69459.0],["2003-12-23",16.2035,16.2576,16.0773,16.1584,64352.0],["2003-12-24",16.1314,16.199,16.0999,16.1539,32346.0],["2003-12-26",16.1539,16.2891,16.1314,16.2891,27579.0],["2003-12-29",16.4018,16.6135,16.3973,16.6135,71162.0],["2003-12-30",16.5685,16.7487,16.5595,16.5595,57883.0],["2003-12-31",16.6045,16.6496,16.2215,16.2215,125980.0],["2004-01-02",16.3342,16.3927,16.244,16.3612,80695.0],["2004-01-05",16.3342,16.4468,16.2666,16.3792,89888.0],["2004-01-06",16.3792,16.7217,16.3567,16.6406,190332.0],["2004-01-07",16.6721,16.7172,16.546,16.609,63671.0],["2004-01-08",16.609,16.6676,16.4243,16.555,65203.0],["2004-01-09",16.3567,16.5054,16.2215,16.2215,120873.0],["2004-01-12",16.217,16.244,16.0413,16.1765,81717.0],["2004-01-13",16.1539,16.199,16.0413,16.1359,85632.0],["2004-01-14",16.0908,16.3612,16.0773,16.3206,58734.0],["2004-01-15",16.3702,16.3927,16.244,16.3927,79844.0],["2004-01-16",16.3927,16.4108,16.3161,16.4063,108445.0],["2004-01-20",16.4063,16.7577,16.4063,16.7577,79163.0],["2004-01-21",16.8028,16.9064,16.555,16.6406,76269.0],["2004-01-22",16.6631,16.7352,16.4423,16.4919,113893.0],["2004-01-23",16.4243,16.7307,16.4243,16.7127,95677.0],["2004-01-26",16.7082,16.9605,16.6946,16.9244,63841.0],["2004-01-27",16.8974,16.9019,16.6045,16.6225,77971.0],["2004-01-28",16.582,16.7307,16.3972,16.4063,109126.0],["2004-01-29",16.3567,16.6045,16.3522,16.4108,136195.0],["2004-01-30",16.4017,16.5685,16.1855,16.2215,164966.0],["2004-02-02",16.3342,16.5324,16.19,16.2485,102486.0],["2004-02-03",16.3612,16.4693,16.3161,16.3252,77971.0],["2004-02-04",16.2666,16.3702,16.2035,16.2035,92442.0],["2004-02-05",16.208,16.4964,16.1765,16.3567,82568.0],["2004-02-06",16.4018,16.5775,16.3116,16.4693,86143.0],["2004-02-09",16.4468,16.591,16.3071,16.3071,82908.0],["2004-02-10",16.3657,16.5144,16.2666,16.4919,71162.0],["2004-02-11",16.4919,16.5189,16.2215,16.3206,109466.0],["2004-02-12",16.3207,16.3973,16.1134,16.1269,76780.0],["2004-02-13",16.2395,16.7938,16.2215,16.7127,170073.0],["2004-02-17",16.6946,17.1993,16.6946,17.0596,111339.0],["2004-02-18",16.9875,17.5192,16.8569,16.8569,131939.0],["2004-02-19",16.8614,17.1047,16.6135,16.618,107594.0],["2004-02-20",16.618,16.8929,16.618,16.6991,94996.0],["2004-02-23",16.8118,17.1678,16.7983,17.0191,136705.0],["2004-02-24",17.0867,17.3029,16.6451,16.7352,112871.0],["2004-02-25",16.7848,16.9199,16.5144,16.7712,99763.0],["2004-02-26",16.6721,17.1993,16.6721,16.7622,104870.0],["2004-02-27",16.8755,17.573,16.8755,17.3219,117022.0],["2004-03-01",17.4614,17.8101,17.3777,17.4381,134377.0],["2004-03-02",17.4381,17.666,17.3219,17.3916,111567.0],["2004-03-03",17.3219,17.5311,17.0429,17.1824,155698.0],["2004-03-04",17.187,17.2056,16.9499,17.108,77519.0],["2004-03-05",17.108,17.5218,17.108,17.4893,75370.0],["2004-03-08",17.4149,17.4242,16.9871,17.1126,90411.0],["2004-03-09",17.1126,17.2475,17.0661,17.2289,91402.0],["2004-03-10",17.2521,17.3591,17.1359,17.2056,63800.0],["2004-03-11",17.0894,17.5311,17.0801,17.2149,118344.0],["2004-03-12",17.1591,17.3684,17.0987,17.3358,80494.0],["2004-03-15",17.2289,17.294,16.8336,16.908,135699.0],["2004-03-16",16.9731,17.1777,16.9731,17.0429,114708.0],["2004-03-17",16.9731,17.3684,16.9731,17.2521,59998.0],["2004-03-18",17.1824,17.2289,17.0196,17.0708,106609.0],["2004-03-19",16.9964,17.1638,16.9034,16.9685,126112.0],["2004-03-22",16.8755,17.0057,16.7406,16.7406,90741.0],["2004-03-23",16.6662,16.8569,16.5639,16.6569,123964.0],["2004-03-24",16.6244,16.7639,16.2756,16.2756,70907.0],["2004-03-25",16.3686,16.5128,16.3407,16.4383,136525.0],["2004-03-26",16.4616,16.7546,16.35,16.6848,102311.0],["2004-03-29",16.7639,17.1591,16.7639,17.1591,234704.0],["2004-03-30",17.1591,17.1591,16.8336,17.0336,78180.0],["2004-03-31",17.1126,17.1126,16.8104,17.001,94543.0],["2004-04-01",16.8848,17.0987,16.7592,16.8848,108427.0],["2004-04-02",17.0894,17.0894,16.8941,17.0382,83799.0],["2004-04-05",17.1126,17.1126,16.7499,17.0289,93055.0],["2004-04-06",17.0894,17.201,16.9406,17.1777,127600.0],["2004-04-07",17.0894,17.3544,16.9266,17.2754,105782.0],["2004-04-08",17.2289,17.2568,16.9731,17.0987,60164.0],["2004-04-12",17.0987,17.2614,16.9127,17.1638,56527.0],["2004-04-13",17.2289,17.2521,16.8243,16.8569,62478.0],["2004-04-14",16.7871,17.1173,16.7871,16.9266,54379.0],["2004-04-15",16.9266,17.1033,16.8894,17.0661,68428.0],["2004-04-16",16.9731,17.2196,16.9731,17.1824,65783.0],["2004-04-19",17.1359,17.3358,17.0847,17.3358,98344.0],["2004-04-20",17.2893,17.4288,17.0057,17.0103,77188.0],["2004-04-21",17.0057,17.4335,16.9127,17.4335,66444.0],["2004-04-22",17.3684,17.4846,17.2521,17.4846,113220.0],["2004-04-23",17.5311,17.573,17.1917,17.3126,87270.0],["2004-04-26",17.2056,17.4288,17.1591,17.1638,87270.0],["2004-04-27",17.4149,17.4753,16.6755,16.8476,207432.0],["2004-04-28",16.7871,16.8336,16.4988,16.5779,143137.0],["2004-04-29",16.6476,16.6709,16.0989,16.0989,218506.0],["2004-04-30",16.0663,16.443,15.9733,16.2012,170243.0],["2004-05-03",16.2012,16.4384,16.1361,16.4058,99997.0],["2004-05-04",16.3221,16.5918,16.2756,16.55,73056.0],["2004-05-05",16.5639,16.5918,16.429,16.5779,113881.0],["2004-05-06",16.4616,16.4616,16.1686,16.3267,61817.0],["2004-05-07",16.2105,16.4848,16.0291,16.0431,69915.0],["2004-05-10",15.9966,16.0989,15.871,15.871,77684.0],["2004-05-11",15.8245,15.9733,15.8245,15.8896,72229.0],["2004-05-12",15.8338,15.8338,15.5083,15.7176,132558.0],["2004-05-13",15.4851,15.7734,15.4618,15.7641,77188.0],["2004-05-14",15.7176,15.8664,15.5874,15.6339,77188.0],["2004-05-17",15.5083,15.8013,15.4106,15.6106,69585.0],["2004-05-18",15.6013,15.8245,15.5316,15.7548,72229.0],["2004-05-19",15.8106,15.9129,15.5083,15.5083,87766.0],["2004-05-20",15.4618,15.6943,15.4572,15.499,76196.0],["2004-05-21",15.5455,15.6478,15.4386,15.4386,151731.0],["2004-05-24",15.5548,15.592,15.2991,15.3456,90576.0],["2004-05-25",15.3456,15.5548,15.3037,15.5176,67271.0],["2004-05-26",15.5269,15.6525,15.4665,15.6525,33057.0],["2004-05-27",15.6013,15.6943,15.3874,15.6246,66444.0],["2004-05-28",15.6711,15.8571,15.606,15.8571,57354.0],["2004-06-01",15.8106,15.978,15.6478,15.778,110410.0],["2004-06-02",15.9501,15.964,15.7641,15.8989,82642.0],["2004-06-03",15.8106,15.8478,15.3456,15.3456,73717.0],["2004-06-04",15.5316,15.7315,15.4618,15.6385,71403.0],["2004-06-07",15.592,15.6757,15.5781,15.6757,58015.0],["2004-06-08",15.6246,15.7176,15.5316,15.6943,50742.0],["2004-06-09",15.7408,15.8803,15.4153,15.4572,47437.0],["2004-06-10",15.4851,15.5455,15.4432,15.4851,68758.0],["2004-06-14",15.4478,15.4897,15.1822,15.1822,75039.0],["2004-06-15",15.2381,15.6155,15.2381,15.5643,76362.0],["2004-06-16",15.5177,15.5177,15.2847,15.4245,108923.0],["2004-06-17",15.3779,15.4012,15.2474,15.2567,106939.0],["2004-06-18",15.2567,15.4478,15.1961,15.4478,131401.0],["2004-06-21",15.4012,15.4012,15.3266,15.3499,63965.0],["2004-06-22",15.4012,15.4851,15.3546,15.4058,71734.0],["2004-06-23",15.4338,15.4711,15.266,15.3825,44957.0],["2004-06-24",15.4478,15.5177,15.322,15.3359,169913.0],["2004-06-25",15.3779,15.4524,15.1262,15.1682,146112.0],["2004-06-28",15.2381,15.3779,15.103,15.103,66279.0],["2004-06-29",15.1682,15.2567,15.0796,15.2427,90741.0],["2004-06-30",15.2893,15.4944,15.1449,15.1449,158343.0],["2004-07-01",15.2148,15.4245,15.1542,15.1915,94212.0],["2004-07-02",15.1449,15.2008,15.0563,15.0843,28760.0],["2004-07-06",15.0517,15.0843,14.8467,14.8467,86279.0],["2004-07-07",14.9352,14.9678,14.5065,14.5205,199664.0],["2004-07-08",14.5111,14.6509,14.2828,14.2968,208589.0],["2004-07-09",14.3667,14.4319,14.3014,14.3713,71403.0],["2004-07-12",14.4226,14.623,14.3574,14.4692,64296.0],["2004-07-13",14.5391,14.6183,14.4086,14.5857,62147.0],["2004-07-14",14.5158,14.5158,14.1663,14.1663,60494.0],["2004-07-15",14.2129,14.334,14.1197,14.1523,52395.0],["2004-07-16",14.1896,14.1989,13.9799,13.9799,70907.0],["2004-07-19",13.9799,14.0265,13.8634,13.8914,78510.0],["2004-07-20",13.9333,14.0311,13.8634,13.9473,78014.0],["2004-07-21",13.9473,13.9985,13.8494,13.8681,126278.0],["2004-07-22",13.91,13.9846,13.8401,13.8867,83469.0],["2004-07-23",13.8913,13.9566,13.7236,13.882,128426.0],["2004-07-26",13.9892,14.143,13.9333,13.9613,164293.0],["2004-07-27",14.0032,14.171,13.882,13.9147,96526.0],["2004-07-28",13.8774,13.91,13.5139,13.8401,115038.0],["2004-07-29",13.8867,13.9147,13.5745,13.7935,85783.0],["2004-07-30",13.8401,13.8401,13.6071,13.6537,94047.0],["2004-08-02",13.6584,13.9659,13.6304,13.9659,132889.0],["2004-08-03",13.9799,13.9799,13.7189,13.9706,111732.0],["2004-08-04",13.91,14.0032,13.6304,13.9985,124294.0],["2004-08-05",13.938,13.938,13.6024,13.7376,196524.0],["2004-08-06",13.677,13.705,13.5139,13.6537,114046.0],["2004-08-09",13.663,13.705,13.5139,13.5512,154211.0],["2004-08-10",13.5512,13.7935,13.5139,13.7282,105782.0],["2004-08-11",13.7003,14.0731,13.5232,14.0684,158012.0],["2004-08-12",14.0032,14.0917,13.7935,13.9147,115369.0],["2004-08-13",13.9286,14.0172,13.7842,13.7982,70081.0],["2004-08-16",13.8681,14.0964,13.8261,14.0218,96526.0],["2004-08-17",14.0032,14.143,13.938,14.115,123633.0],["2004-08-18",14.0824,14.5065,13.9799,14.4133,103799.0],["2004-08-19",14.4925,14.4925,14.0358,14.2129,125121.0],["2004-08-20",14.1896,14.4832,14.1849,14.404,64626.0],["2004-08-23",14.5857,14.6043,14.4366,14.5158,61486.0],["2004-08-24",14.5857,14.5997,14.4412,14.4459,99997.0],["2004-08-25",14.4459,14.6183,14.4226,14.609,61651.0],["2004-08-26",14.6556,14.6696,14.2595,14.3807,83138.0],["2004-08-27",14.4459,14.5204,14.2828,14.4878,57519.0],["2004-08-30",14.4459,14.4552,14.2595,14.2595,90576.0],["2004-08-31",14.2641,14.5065,14.2641,14.3713,158178.0],["2004-09-01",14.4319,14.4319,14.3341,14.404,103138.0],["2004-09-02",14.3574,14.6602,14.3574,14.6323,91733.0],["2004-09-03",14.6369,14.6789,14.4692,14.5531,60164.0],["2004-09-07",14.6323,14.7861,14.5344,14.6276,122476.0],["2004-09-08",14.6556,14.7115,14.4086,14.4459,117187.0],["2004-09-09",14.5204,14.7907,14.5204,14.5764,106113.0],["2004-09-10",14.5298,14.5298,14.4459,14.4692,70577.0],["2004-09-13",14.4645,14.5251,14.4459,14.4506,83799.0],["2004-09-14",14.4972,14.5997,14.4459,14.4459,66940.0],["2004-09-15",14.4459,14.4925,14.4039,14.4599,81320.0],["2004-09-16",14.4925,14.5531,14.4459,14.4785,73882.0],["2004-09-17",14.4785,14.5391,14.2828,14.2828,100328.0],["2004-09-20",14.2874,14.3014,14.0917,14.0917,83138.0],["2004-09-21",14.0731,14.2222,14.0498,14.2222,73056.0],["2004-09-22",14.129,14.129,13.938,13.938,60494.0],["2004-09-23",13.9007,14.0172,13.7655,13.9333,64461.0],["2004-09-24",13.8867,13.9752,13.882,13.9426,55040.0],["2004-09-27",13.9426,13.9426,13.691,13.7003,74213.0],["2004-09-28",13.7562,13.8121,13.6397,13.7469,139831.0],["2004-09-29",13.6862,13.859,13.6535,13.6908,83965.0],["2004-09-30",13.7562,13.8543,13.5881,13.6488,134211.0],["2004-10-01",13.6488,13.9057,13.5974,13.6581,136195.0],["2004-10-04",13.7049,14.0038,13.7002,13.8824,113385.0],["2004-10-05",13.9104,14.0692,13.9104,13.9898,56527.0],["2004-10-06",14.0599,14.1299,13.9431,13.9898,56693.0],["2004-10-07",13.9431,14.1439,13.873,13.9197,83138.0],["2004-10-08",13.9197,14.1346,13.9197,13.9945,103634.0],["2004-10-11",13.9945,14.0785,13.9851,14.0458,78841.0],["2004-10-12",14.1626,14.1626,13.9711,14.0178,99997.0],["2004-10-13",14.0365,14.0692,13.9057,14.0131,130244.0],["2004-10-14",14.0365,14.0365,13.9197,13.9197,92064.0],["2004-10-15",14.0131,14.0599,13.9571,14.0131,105121.0],["2004-10-18",13.9664,14.1906,13.915,14.0599,53883.0],["2004-10-19",14.0131,14.0365,13.9197,13.9945,168756.0],["2004-10-20",13.9945,14.0599,13.873,13.9618,73056.0],["2004-10-21",13.9618,14.0131,13.8497,14.0038,98510.0],["2004-10-22",14.0085,14.0131,13.873,13.8917,65453.0],["2004-10-25",13.873,14.0599,13.873,13.9337,79502.0],["2004-10-26",13.9197,14.1066,13.873,13.9898,80990.0],["2004-10-27",14.0365,14.3541,13.9898,14.3541,86444.0],["2004-10-28",14.4242,14.5083,14.2233,14.3261,63635.0],["2004-10-29",14.3868,14.4616,14.1626,14.1626,71072.0],["2004-11-01",14.1533,14.2841,14.0365,14.2467,45619.0],["2004-11-02",14.2934,14.4149,14.0879,14.1252,81485.0],["2004-11-03",14.242,14.3588,14.228,14.2887,59337.0],["2004-11-04",14.3121,14.5036,14.2841,14.5036,68263.0],["2004-11-05",14.5036,14.7231,14.4289,14.7045,83138.0],["2004-11-08",14.7605,14.8539,14.4849,14.527,147103.0],["2004-11-09",14.5363,14.6204,14.4335,14.4849,74378.0],["2004-11-10",14.4849,14.541,14.3354,14.3448,74378.0],["2004-11-11",14.2701,14.611,14.2654,14.5737,55370.0],["2004-11-12",14.527,14.6671,14.3962,14.6671,75370.0],["2004-11-15",14.7372,14.7372,14.3915,14.5176,98344.0],["2004-11-16",14.5176,14.569,14.3915,14.4803,87436.0],["2004-11-17",14.597,14.6904,14.4896,14.6904,79171.0],["2004-11-18",14.7605,14.9006,14.583,14.6904,62973.0],["2004-11-19",14.4616,14.527,14.2467,14.4756,187929.0],["2004-11-22",14.4756,14.7465,14.4756,14.6204,116856.0],["2004-11-23",14.597,14.6204,14.4335,14.5783,88097.0],["2004-11-24",14.6577,14.7792,14.6157,14.7138,46280.0],["2004-11-26",14.6437,14.6951,14.5036,14.5036,27437.0],["2004-11-29",14.4803,14.7231,14.4335,14.583,71899.0],["2004-11-30",14.4803,14.611,14.4662,14.5036,86940.0],["2004-12-01",14.7418,15.2463,14.6437,15.2416,204457.0],["2004-12-02",15.2416,15.4098,15.2416,15.2556,129253.0],["2004-12-03",15.4612,15.634,15.3864,15.6153,120162.0],["2004-12-06",15.6947,15.6947,15.3444,15.5172,143798.0],["2004-12-07",15.634,15.634,15.0922,15.0922,128592.0],["2004-12-08",15.1062,15.1902,15.0174,15.0174,96361.0],["2004-12-09",14.9707,15.2556,14.9146,15.2229,77519.0],["2004-12-10",15.1576,15.1669,14.9987,15.1435,64792.0],["2004-12-13",15.1389,15.293,15.0922,15.293,66444.0],["2004-12-14",15.321,15.5453,15.2837,15.5406,63469.0],["2004-12-15",15.5874,15.5874,15.4095,15.5031,108427.0],["2004-12-16",15.4563,15.5406,15.3955,15.4516,45288.0],["2004-12-17",15.4236,15.4516,15.2504,15.3253,113385.0],["2004-12-20",15.4938,15.7278,15.4938,15.5874,274869.0],["2004-12-21",15.7044,16.0321,15.7044,16.0321,122311.0],["2004-12-22",16.0367,16.1772,15.8823,15.9104,140161.0],["2004-12-23",16.0087,16.0321,15.8589,15.8682,108262.0],["2004-12-27",15.915,16.107,15.8636,15.9759,81485.0],["2004-12-28",15.9993,16.1491,15.9244,16.1491,74213.0],["2004-12-29",16.1865,16.1865,16.0555,16.0789,56693.0],["2004-12-30",16.0882,16.135,16.0555,16.1257,88758.0],["2004-12-31",16.1023,16.327,16.0508,16.2099,62643.0],["2005-01-03",16.2895,16.3129,15.8074,15.8308,111071.0],["2005-01-04",15.8916,16.0087,15.5968,15.6576,131897.0],["2005-01-05",15.6108,15.667,15.3346,15.3346,130740.0],["2005-01-06",15.3533,15.4984,15.3112,15.3159,116195.0],["2005-01-07",15.3065,15.3206,15.035,15.035,151566.0],["2005-01-10",15.035,15.2691,14.9929,15.1942,144459.0],["2005-01-11",15.1942,15.1942,14.9976,15.1146,55536.0],["2005-01-12",15.1099,15.1146,14.787,14.8384,160326.0],["2005-01-13",14.9087,15.0444,14.9087,15.0023,144789.0],["2005-01-14",15.0725,15.0912,14.7261,14.7916,140327.0],["2005-01-18",14.7682,15.2925,14.7542,15.2878,197515.0],["2005-01-19",15.2363,15.2363,14.8853,15.0023,118674.0],["2005-01-20",15.0304,15.0584,14.9133,15.0023,147269.0],["2005-01-21",15.0023,15.0959,14.9789,15.0023,117187.0],["2005-01-24",15.0491,15.0725,14.9835,15.0116,97022.0],["2005-01-25",15.3299,15.3299,14.9695,14.9742,107435.0],["2005-01-26",15.0912,15.1755,15.0163,15.0818,84130.0],["2005-01-27",15.1193,15.1895,14.9695,14.9882,89584.0],["2005-01-28",14.9087,15.0257,14.8712,14.9555,106113.0],["2005-01-31",15.0491,15.0912,14.9414,15.0584,84295.0],["2005-02-01",15.035,15.1193,14.9555,15.1006,100493.0],["2005-02-02",15.0725,15.1755,15.021,15.124,96361.0],["2005-02-03",15.124,15.1521,14.9882,14.9976,116195.0],["2005-02-04",14.9648,15.4001,14.9648,15.3908,115369.0],["2005-02-07",15.3533,15.4704,15.3393,15.4423,259828.0],["2005-02-08",15.4938,15.5172,15.1895,15.2831,114542.0],["2005-02-09",15.2831,15.3674,15.0725,15.0959,139500.0],["2005-02-10",15.0959,15.1895,14.8853,15.0257,146112.0],["2005-02-11",15.021,15.0584,14.9367,14.9695,79667.0],["2005-02-14",15.0023,15.0257,14.8993,14.9976,53552.0],["2005-02-15",14.9695,15.0818,14.9601,15.0678,92394.0],["2005-02-16",15.0678,15.255,15.0491,15.1942,88758.0],["2005-02-17",15.1474,15.2129,14.8946,14.9414,171731.0],["2005-02-18",15.0023,15.0678,14.7682,14.8291,115699.0],["2005-02-22",14.8852,14.9133,14.1269,14.1316,239663.0],["2005-02-23",14.1316,14.1831,14.0474,14.0661,163962.0],["2005-02-24",14.0708,14.0708,13.7759,14.0567,270241.0],["2005-02-25",14.0895,14.3001,14.0427,14.1269,158178.0],["2005-02-28",14.1269,14.2065,14.0427,14.0427,134707.0],["2005-03-01",14.1129,14.5061,14.1129,14.5061,165781.0],["2005-03-02",14.464,14.5201,14.3142,14.3516,139500.0],["2005-03-03",14.5576,14.5904,14.3001,14.5763,189582.0],["2005-03-04",14.6746,14.7074,14.3704,14.3891,175367.0],["2005-03-07",14.4874,14.5061,14.3704,14.4593,181979.0],["2005-03-08",14.4593,14.4593,14.0661,14.1363,277017.0],["2005-03-09",14.4009,14.4493,14.2076,14.4444,195132.0],["2005-03-10",14.4541,14.6522,14.3913,14.5749,189195.0],["2005-03-11",14.5991,14.6136,14.314,14.3719,162396.0],["2005-03-14",14.4396,14.5701,14.4106,14.5508,123241.0],["2005-03-15",14.6426,14.6426,14.2173,14.2173,241669.0],["2005-03-16",14.2221,14.3333,14.1351,14.1351,127253.0],["2005-03-17",14.14,14.256,14.0917,14.2173,284354.0],["2005-03-18",14.0965,14.3526,14.0627,14.2125,835410.0],["2005-03-21",14.1641,14.2898,14.0868,14.285,213265.0],["2005-03-22",14.1641,14.256,14.0482,14.1062,221449.0],["2005-03-23",14.0627,14.2318,14.0385,14.0385,108478.0],["2005-03-24",14.1593,14.5508,14.1593,14.4348,238780.0],["2005-03-28",14.5218,14.5507,14.3574,14.3671,214389.0],["2005-03-29",14.4251,14.5701,14.3864,14.3913,180209.0],["2005-03-30",14.4348,14.5846,14.4299,14.5411,126290.0],["2005-03-31",14.4396,14.5266,14.3671,14.4976,105269.0],["2005-04-01",14.5459,14.5459,14.3333,14.3913,149719.0],["2005-04-04",14.3913,14.4493,14.256,14.4106,177801.0],["2005-04-05",14.4058,14.5942,14.3236,14.5459,165445.0],["2005-04-06",14.5942,14.7392,14.4734,14.4976,130944.0],["2005-04-07",14.5459,14.5459,14.3671,14.4009,73977.0],["2005-04-08",14.8842,15.6622,14.8794,15.5946,612837.0],["2005-04-11",15.6526,15.6526,15.3674,15.6091,308746.0],["2005-04-12",15.6091,15.6671,15.3964,15.5221,262851.0],["2005-04-13",15.5221,15.5511,15.3771,15.4303,130784.0],["2005-04-14",15.3675,15.4013,15.2031,15.208,141054.0],["2005-04-15",15.2128,15.3626,15.0775,15.1258,98048.0],["2005-04-18",15.1452,15.2515,15.034,15.237,159668.0],["2005-04-19",15.2225,15.2708,14.9567,15.2611,149077.0],["2005-04-20",15.2515,15.2708,14.9663,14.9857,100776.0],["2005-04-21",15.005,15.5511,15.005,15.5269,304734.0],["2005-04-22",15.8217,15.8217,15.0388,15.0727,212945.0],["2005-04-25",15.1935,15.4206,15.179,15.2853,117304.0],["2005-04-26",15.2321,15.5366,15.208,15.3723,213105.0],["2005-04-27",15.4399,15.4399,15.1306,15.2321,198021.0],["2005-04-28",15.2321,15.2321,14.8987,14.9084,152126.0],["2005-04-29",14.8987,14.9325,14.4299,14.9229,510778.0],["2005-05-02",14.9808,15.1983,14.9325,15.1645,168494.0],["2005-05-03",15.1693,15.1742,14.86,14.9809,181011.0],["2005-05-04",15.0292,15.1693,14.9905,15.0968,175073.0],["2005-05-05",15.1258,15.1548,14.7972,14.947,99010.0],["2005-05-06",14.9808,15.0098,14.7972,14.8504,99652.0],["2005-05-09",14.8359,15.1065,14.6087,15.063,124525.0],["2005-05-10",15.15,15.15,14.7537,14.8117,79754.0],["2005-05-11",14.86,15.2563,14.6861,15.1113,140091.0],["2005-05-12",15.1113,15.1693,14.7151,14.8504,169457.0],["2005-05-13",14.8842,14.9229,14.6667,14.7247,70928.0],["2005-05-16",14.6667,14.918,14.6667,14.8697,76544.0],["2005-05-17",14.8359,15.0437,14.7392,15.005,67077.0],["2005-05-18",14.976,15.1162,14.9229,15.1162,78310.0],["2005-05-19",15.1258,15.1548,14.9035,14.9567,96282.0],["2005-05-20",14.9325,15.3819,14.9277,15.3288,128858.0],["2005-05-23",15.3771,15.4254,15.1645,15.2176,132709.0],["2005-05-24",15.266,15.266,14.9808,15.1017,89543.0],["2005-05-25",14.9808,15.0775,14.7875,14.9035,108639.0],["2005-05-26",14.9325,15.3433,14.9325,15.324,147152.0],["2005-05-27",15.3385,15.3481,15.1741,15.237,85210.0],["2005-05-31",15.237,15.295,14.9567,14.9567,79754.0],["2005-06-01",14.9567,15.295,14.9567,15.1596,91308.0],["2005-06-02",15.121,15.2466,15.0823,15.1935,85691.0],["2005-06-03",15.1258,15.3723,15.1258,15.1645,128537.0],["2005-06-06",15.2756,15.3481,15.1741,15.2756,135758.0],["2005-06-07",15.353,15.5028,15.1838,15.2515,178443.0],["2005-06-08",15.2708,15.3288,15.1983,15.2853,119872.0],["2005-06-09",15.2466,15.3191,15.208,15.3095,91629.0],["2005-06-10",15.3918,15.3918,15.1787,15.3046,100615.0],["2005-06-13",15.2901,15.353,15.1787,15.3046,129179.0],["2005-06-14",15.232,15.3579,15.232,15.2998,94357.0],["2005-06-15",15.3773,15.5177,15.2077,15.4596,133191.0],["2005-06-16",15.4354,15.5952,15.3676,15.3676,153731.0],["2005-06-17",15.4257,15.4257,14.9898,15.014,277454.0],["2005-06-20",15.0285,15.2707,14.9946,15.2659,94036.0],["2005-06-21",15.387,15.387,15.0189,15.0286,147633.0],["2005-06-22",15.0915,15.0915,14.859,14.9075,97245.0],["2005-06-23",14.9075,14.9172,14.7719,14.7719,144424.0],["2005-06-24",14.8397,14.8397,14.336,14.336,1110457.0],["2005-06-27",14.4813,14.4813,14.2391,14.3021,342123.0],["2005-06-28",14.4231,14.5103,14.3747,14.4909,198823.0],["2005-06-29",14.4522,14.4571,14.2439,14.3166,140572.0],["2005-06-30",14.4086,14.4086,14.1664,14.1664,211982.0],["2005-07-01",14.2682,14.4425,14.2585,14.3989,149880.0],["2005-07-05",14.3844,14.5539,14.2924,14.4909,175555.0],["2005-07-06",14.4231,14.4231,14.2246,14.3263,168334.0],["2005-07-07",14.2294,14.3844,14.1907,14.3118,164161.0],["2005-07-08",14.2633,14.8009,14.2633,14.7961,173950.0],["2005-07-11",14.8445,14.9898,14.8251,14.922,170580.0],["2005-07-12",14.8929,15.0625,14.7815,14.9656,148596.0],["2005-07-13",15.0189,15.1157,14.8881,15.0382,161113.0],["2005-07-14",15.1351,15.1593,14.8929,14.9801,85691.0],["2005-07-15",14.8203,15.0431,14.7573,15.0334,85370.0],["2005-07-18",15.014,15.0189,14.5345,14.5588,200909.0],["2005-07-19",14.6266,14.8736,14.6266,14.7864,98529.0],["2005-07-20",14.7234,15.014,14.6266,14.9607,121155.0],["2005-07-21",14.9656,14.9898,14.5781,14.6701,117785.0],["2005-07-22",14.6702,15.0431,14.6702,15.0382,105429.0],["2005-07-25",14.9656,15.0431,14.6072,14.6266,147473.0],["2005-07-26",14.7719,15.1448,14.7283,14.9511,155175.0],["2005-07-27",15.014,15.1012,14.7186,15.0721,117144.0],["2005-07-28",15.1932,15.2077,15.0043,15.106,129981.0],["2005-07-29",15.1545,15.1642,14.8494,15.1545,215673.0],["2005-08-01",15.1593,15.1932,14.9656,15.0818,165124.0],["2005-08-02",15.1593,15.2029,15.0479,15.2029,151645.0],["2005-08-03",15.1351,15.3966,14.9414,15.1981,159829.0],["2005-08-04",15.1496,15.3434,15.1351,15.2804,233164.0],["2005-08-05",15.1593,15.3046,15.106,15.1399,137363.0],["2005-08-08",15.1351,15.2901,15.1303,15.2029,135598.0],["2005-08-09",15.2562,15.2562,15.0479,15.2223,257555.0],["2005-08-10",15.3434,15.4402,15.2271,15.3773,261246.0],["2005-08-11",15.4499,15.4983,15.3385,15.479,149719.0],["2005-08-12",15.3579,15.4983,15.2417,15.4305,177320.0],["2005-08-15",15.3531,15.4015,14.9656,15.3918,240866.0],["2005-08-16",15.353,15.5129,15.1884,15.232,198502.0],["2005-08-17",15.232,15.3773,15.1738,15.2174,188393.0],["2005-08-18",15.1593,15.3191,15.014,15.1351,120995.0],["2005-08-19",15.0867,15.2949,15.0867,15.2659,93233.0],["2005-08-22",15.3046,15.479,15.2174,15.479,152126.0],["2005-08-23",15.4983,15.4983,15.2562,15.2901,113613.0],["2005-08-24",15.3385,15.4596,15.1399,15.1932,155977.0],["2005-08-25",15.1787,15.2562,15.1448,15.232,95641.0],["2005-08-26",15.2271,15.2271,14.9268,15.0043,117946.0],["2005-08-29",15.0043,15.1545,14.8251,15.1545,135598.0],["2005-08-30",15.1593,15.4451,15.014,15.2562,292217.0],["2005-08-31",15.2368,15.4305,15.1351,15.4305,189034.0],["2005-09-01",15.3482,15.5274,15.2174,15.4838,252099.0],["2005-09-02",15.4838,15.726,15.4208,15.7114,224819.0],["2005-09-06",15.6533,15.6921,15.4741,15.6485,313239.0],["2005-09-07",15.6194,15.7696,15.5952,15.6921,154694.0],["2005-09-08",15.5952,15.6146,15.2659,15.3288,148275.0],["2005-09-09",15.3966,15.6436,15.3288,15.4547,233645.0],["2005-09-12",15.4548,15.6921,15.2756,15.3676,324472.0],["2005-09-13",15.3046,15.4112,15.1932,15.261,309869.0],["2005-09-14",15.2513,15.3191,15.0867,15.0964,161113.0],["2005-09-15",15.1206,15.2223,15.0285,15.1254,252741.0],["2005-09-16",15.1254,15.3821,14.9172,15.1738,2090291.0],["2005-09-19",15.1254,15.353,15.0625,15.1932,322225.0],["2005-09-20",15.1206,15.232,14.8833,15.0431,501792.0],["2005-09-21",14.9898,15.2562,14.9511,15.014,389462.0],["2005-09-22",14.9414,15.0867,14.7525,14.9753,270874.0],["2005-09-23",14.8833,15.1787,14.7719,14.9414,230917.0],["2005-09-26",14.9172,15.0479,14.9172,15.0286,197539.0],["2005-09-27",15.014,15.1787,14.8494,14.9704,190800.0],["2005-09-28",14.9414,15.1351,14.9268,15.0625,157101.0],["2005-09-29",15.1109,15.2562,15.014,15.2223,176678.0],["2005-09-30",15.2223,15.5032,15.1157,15.3773,298636.0],["2005-10-03",15.3918,15.5032,15.2949,15.4209,185504.0],["2005-10-04",15.4499,15.6485,15.4499,15.5225,183257.0],["2005-10-05",15.4837,15.4934,15.0906,15.0906,204761.0],["2005-10-06",15.0323,15.2799,14.9061,15.1051,213426.0],["2005-10-07",15.1245,15.1682,14.9935,15.0566,135598.0],["2005-10-10",15.0614,15.1779,14.9547,14.9935,89864.0],["2005-10-11",15.0711,15.1245,14.8285,14.8285,197860.0],["2005-10-12",14.8042,14.9983,14.8042,14.8673,227547.0],["2005-10-13",14.8285,15.0275,14.8042,14.8819,176518.0],["2005-10-14",14.8527,15.0857,14.746,14.9547,174592.0],["2005-10-17",14.9983,14.9983,14.7799,14.9352,146510.0],["2005-10-18",14.9352,14.9741,14.7362,14.7459,184060.0],["2005-10-19",14.6683,15.0906,14.5761,15.0906,156138.0],["2005-10-20",15.0469,15.0469,14.6586,14.7751,178122.0],["2005-10-21",14.8236,15.1051,14.8188,14.8867,152287.0],["2005-10-24",14.8916,15.0906,14.8187,15.042,90185.0],["2005-10-25",14.9741,14.9741,14.7314,14.8188,188713.0],["2005-10-26",14.746,14.8139,14.4887,14.5712,312436.0],["2005-10-27",14.5712,14.5712,14.28,14.3431,236694.0],["2005-10-28",14.4159,14.678,14.4159,14.644,152929.0],["2005-10-31",14.644,14.8042,14.644,14.7071,166729.0],["2005-11-01",14.6343,14.7071,14.61,14.6295,137844.0],["2005-11-02",14.678,14.9013,14.678,14.877,139289.0],["2005-11-03",14.9498,14.9498,14.6926,14.8139,126451.0],["2005-11-04",14.8139,14.8285,14.6392,14.7265,196577.0],["2005-11-07",14.7314,14.877,14.6828,14.7265,177160.0],["2005-11-08",14.7071,14.8285,14.6828,14.7848,136881.0],["2005-11-09",14.7896,14.9741,14.7557,14.843,92752.0],["2005-11-10",14.8285,14.9352,14.6295,14.8673,118748.0],["2005-11-11",14.8285,14.8527,14.6683,14.7896,204761.0],["2005-11-14",14.7848,14.7896,14.5761,14.644,160952.0],["2005-11-15",14.6197,14.7023,14.4693,14.4693,197860.0],["2005-11-16",14.5615,14.6003,14.3479,14.5518,256111.0],["2005-11-17",14.5858,14.7993,14.5664,14.7654,128858.0],["2005-11-18",14.8624,14.9013,14.6586,14.8867,101578.0],["2005-11-21",14.8867,14.8867,14.7314,14.8236,174753.0],["2005-11-22",14.7751,14.8236,14.5615,14.712,158866.0],["2005-11-23",14.644,14.8333,14.6343,14.7023,146991.0],["2005-11-25",14.7217,14.7702,14.6634,14.7168,31131.0],["2005-11-28",14.8382,14.8382,14.5615,14.5955,151645.0],["2005-11-29",14.6634,14.7654,14.5372,14.6489,141214.0],["2005-11-30",14.6828,14.7751,14.6149,14.6634,131586.0],["2005-12-01",14.5421,14.7168,14.5421,14.6537,315646.0],["2005-12-02",14.6343,14.7411,14.61,14.7023,271035.0],["2005-12-05",14.7314,14.7557,14.5081,14.644,211019.0],["2005-12-06",14.6295,14.6828,14.3334,14.445,238299.0],["2005-12-07",14.445,14.4887,14.2994,14.3528,327521.0],["2005-12-08",14.3479,14.5906,14.2509,14.4013,159989.0],["2005-12-09",14.4256,14.4838,14.3431,14.4402,82803.0],["2005-12-12",14.4547,14.5421,14.3576,14.4838,122118.0],["2005-12-13",14.479,14.5809,14.3965,14.4644,239583.0],["2005-12-14",14.4888,14.6153,14.3768,14.5861,189355.0],["2005-12-15",14.5326,14.5326,14.3768,14.406,184541.0],["2005-12-16",14.4255,14.479,14.26,14.26,466970.0],["2005-12-19",14.26,14.3768,14.1383,14.1627,251137.0],["2005-12-20",14.2259,14.333,14.0897,14.1286,255309.0],["2005-12-21",14.1676,14.299,14.1043,14.2503,186467.0],["2005-12-22",14.2843,14.3817,14.1432,14.2016,145386.0],["2005-12-23",14.26,14.3671,14.2503,14.2649,131586.0],["2005-12-27",14.2698,14.3963,14.2211,14.26,144905.0],["2005-12-28",14.2698,14.3817,14.1968,14.3428,114897.0],["2005-12-29",14.3135,14.3817,14.1821,14.187,79914.0],["2005-12-30",14.1189,14.2259,14.0264,14.0799,176518.0],["2006-01-03",14.0653,14.3622,13.8901,14.3379,273763.0],["2006-01-04",14.3233,14.3525,13.9437,13.9875,234769.0],["2006-01-05",13.9193,13.9729,13.8123,13.9583,227066.0],["2006-01-06",13.9437,13.9437,13.7879,13.895,165445.0],["2006-01-09",13.895,14.2113,13.8804,14.1578,154533.0],["2006-01-10",14.0897,14.2746,14.0653,14.1627,126290.0],["2006-01-11",14.187,14.1919,13.9826,14.0945,125167.0],["2006-01-12",14.1481,14.1481,13.9972,14.041,103022.0],["2006-01-13",14.0897,14.1773,13.9875,14.0215,155336.0],["2006-01-17",13.9291,13.968,13.8269,13.895,113774.0],["2006-01-18",13.8609,14.0897,13.8609,14.0264,136881.0],["2006-01-19",14.1481,14.3281,14.0507,14.2551,235089.0],["2006-01-20",14.3573,14.4888,14.1043,14.114,305055.0],["2006-01-23",14.2357,14.3525,14.1091,14.1335,97085.0],["2006-01-24",14.114,14.2843,14.0702,14.1724,94036.0],["2006-01-25",14.1383,14.1724,13.9388,14.0069,136400.0],["2006-01-26",14.0702,14.114,14.0118,14.0994,142819.0],["2006-01-27",14.0751,14.2795,14.0264,14.1724,104948.0],["2006-01-30",14.1335,14.2065,13.9972,14.0167,130944.0],["2006-01-31",14.0069,14.187,14.0069,14.1383,110885.0],["2006-02-01",14.0751,14.1821,14.0167,14.0848,113132.0],["2006-02-02",14.1091,14.1091,13.9729,14.0118,161113.0],["2006-02-03",13.968,14.0459,13.8755,13.895,194169.0],["2006-02-06",13.895,14.0069,13.8901,14.0069,88419.0],["2006-02-07",13.9437,14.0459,13.8025,13.8415,102862.0],["2006-02-08",13.8415,13.9242,13.7685,13.8463,136561.0],["2006-02-09",13.8463,14.0653,13.822,13.8755,105269.0],["2006-02-10",13.8512,14.0361,13.8512,13.9923,134314.0],["2006-02-13",13.6273,13.7733,13.4667,13.53,394918.0],["2006-02-14",13.5251,13.7782,13.4326,13.7295,175234.0],["2006-02-15",13.6711,13.7198,13.3207,13.564,612035.0],["2006-02-16",13.6517,13.8171,13.4424,13.6127,198823.0],["2006-02-17",13.6614,13.7831,13.53,13.603,152768.0],["2006-02-21",13.5543,13.7733,13.5397,13.676,259642.0],["2006-02-22",13.7101,13.822,13.637,13.8025,221770.0],["2006-02-23",13.749,13.8171,13.6711,13.6857,172185.0],["2006-02-24",13.6565,13.8999,13.5932,13.8999,421235.0],["2006-02-27",13.8999,14.0556,13.8999,13.968,224980.0],["2006-02-28",13.9339,13.9485,13.7247,13.7539,162717.0],["2006-03-01",13.7733,14.0605,13.749,13.9631,245360.0],["2006-03-02",13.895,13.9729,13.6809,13.8512,171704.0],["2006-03-03",13.749,13.822,13.6322,13.6565,224017.0],["2006-03-06",13.2234,13.6614,13.2234,13.4424,281466.0],["2006-03-07",13.3791,13.6273,13.3499,13.5056,1047392.0],["2006-03-08",13.4645,13.6657,13.374,13.5651,359267.0],["2006-03-09",13.5098,13.7109,13.4796,13.6355,197550.0],["2006-03-10",13.6204,13.8115,13.55,13.8064,116692.0],["2006-03-13",13.8869,13.9522,13.7411,13.7411,139126.0],["2006-03-14",13.7461,13.8869,13.6506,13.8718,88181.0],["2006-03-15",13.8316,13.8567,13.6606,13.8416,142710.0],["2006-03-16",13.8517,13.8517,13.6807,13.7411,134920.0],["2006-03-17",13.8014,14.0377,13.6657,14.0126,452122.0],["2006-03-20",14.0779,14.3092,13.9774,14.3092,319072.0],["2006-03-21",14.3243,14.5506,14.1182,14.1634,285575.0],["2006-03-22",14.1232,14.4802,14.1232,14.4651,206275.0],["2006-03-23",14.5053,14.6059,14.269,14.3997,130713.0],["2006-03-24",14.3645,14.4802,14.2589,14.3645,123703.0],["2006-03-27",14.3394,14.3846,14.2087,14.3344,82884.0],["2006-03-28",14.3344,14.4098,14.2036,14.2087,90206.0],["2006-03-29",14.264,14.6813,14.2087,14.6511,358800.0],["2006-03-30",14.636,14.636,14.4601,14.5908,109681.0],["2006-03-31",14.6561,14.7165,14.4902,14.7165,215155.0],["2006-04-03",14.7165,14.7466,14.5003,14.5707,196927.0],["2006-04-04",14.5807,14.9126,14.4802,14.7517,242420.0],["2006-04-05",14.802,14.8321,14.5556,14.5807,205496.0],["2006-04-06",14.5355,14.631,14.3193,14.4299,136322.0],["2006-04-07",14.4148,14.7567,14.2589,14.2891,283394.0],["2006-04-10",14.2841,14.3897,14.1886,14.269,254728.0],["2006-04-11",14.3042,14.4751,14.1936,14.1936,211572.0],["2006-04-12",14.1735,14.3846,14.1684,14.3293,249119.0],["2006-04-13",14.2891,14.4952,14.2137,14.2137,145826.0],["2006-04-17",14.1735,14.4047,14.1131,14.264,217492.0],["2006-04-18",14.3494,14.6662,14.3494,14.6662,299909.0],["2006-04-19",14.6662,14.7617,14.6109,14.6561,272333.0],["2006-04-20",14.631,14.7064,14.5254,14.5707,181971.0],["2006-04-21",14.7215,14.7466,14.4349,14.5405,208456.0],["2006-04-24",14.5254,14.6411,14.4651,14.5606,174648.0],["2006-04-25",14.5707,14.6763,14.4802,14.5807,207677.0],["2006-04-26",14.5556,14.7567,14.5304,14.6662,319539.0],["2006-04-27",14.5958,14.7869,14.5656,14.7114,365343.0],["2006-04-28",14.6411,14.7969,14.5908,14.7064,324057.0],["2006-05-01",14.7869,14.8472,14.631,14.7064,478452.0],["2006-05-02",14.7165,15.1589,14.7165,15.1287,314398.0],["2006-05-03",15.0684,15.1388,14.9578,15.0684,275137.0],["2006-05-04",15.0835,15.1589,14.9779,14.9779,219673.0],["2006-05-05",15.0584,15.4606,15.0584,15.4505,224503.0],["2006-05-08",15.4053,15.4053,15.0885,15.0936,200355.0],["2006-05-09",15.0986,15.2142,15.0835,15.1438,175427.0],["2006-05-10",15.1338,15.2293,15.0835,15.1036,157822.0],["2006-05-11",15.0835,15.0986,14.9025,14.9276,199420.0],["2006-05-12",14.8573,15.0081,14.7215,14.8573,159847.0],["2006-05-15",14.8573,15.1237,14.7768,15.0986,184775.0],["2006-05-16",15.1288,15.1941,15.0031,15.0885,102047.0],["2006-05-17",15.0584,15.1338,14.8673,15.0885,188047.0],["2006-05-18",15.1287,15.2746,15.0232,15.0282,166547.0],["2006-05-19",15.0232,15.2645,14.9276,15.2444,144112.0],["2006-05-22",15.1338,15.4556,15.0835,15.3299,164366.0],["2006-05-23",15.1841,15.3651,15.0835,15.1438,196615.0],["2006-05-24",15.0684,15.5611,14.9679,15.4455,486242.0],["2006-05-25",15.5461,15.8025,15.4606,15.7975,202536.0],["2006-05-26",15.8327,15.8327,15.4254,15.5058,158289.0],["2006-05-30",15.4355,15.4455,15.0986,15.1036,185710.0],["2006-05-31",15.1589,15.2796,15.0332,15.2494,200978.0],["2006-06-01",15.2595,15.4606,15.174,15.4606,173713.0],["2006-06-02",15.5611,15.5762,15.2947,15.3952,148942.0],["2006-06-05",15.3198,15.3248,14.8321,14.8723,298662.0],["2006-06-06",14.8824,14.9528,14.6662,14.8774,168105.0],["2006-06-07",14.9075,15.1036,14.7718,14.7919,132427.0],["2006-06-08",14.7416,14.9578,14.5707,14.8874,207833.0],["2006-06-09",14.9377,14.9829,14.6863,14.7316,106098.0],["2006-06-12",14.7265,14.7316,14.4952,14.4952,136011.0],["2006-06-13",14.4499,14.5608,14.2684,14.3137,178543.0],["2006-06-14",14.2835,14.4196,14.1927,14.3339,156576.0],["2006-06-15",14.3591,14.5457,14.223,14.5205,151746.0],["2006-06-16",14.5053,14.5658,14.2381,14.3087,632223.0],["2006-06-19",14.3591,14.46,14.2028,14.2583,229956.0],["2006-06-20",14.2179,14.3995,14.1524,14.2482,212507.0],["2006-06-21",14.1978,14.4801,14.1927,14.4499,189916.0],["2006-06-22",14.4196,14.4196,14.2684,14.3541,190695.0],["2006-06-23",14.228,14.4196,14.1978,14.3087,170286.0],["2006-06-26",14.3894,14.5406,14.3289,14.5205,170130.0],["2006-06-27",14.5709,14.6112,14.339,14.4952,235253.0],["2006-06-28",14.5205,14.6263,14.4196,14.581,229177.0],["2006-06-29",14.6717,14.9843,14.5608,14.9843,224503.0],["2006-06-30",15.0347,15.0347,14.6263,14.6868,1078113.0],["2006-07-03",14.7221,14.8633,14.5305,14.8179,129623.0],["2006-07-05",14.6919,14.7221,14.4247,14.586,198952.0],["2006-07-06",14.5961,14.712,14.5457,14.6465,120275.0],["2006-07-07",14.5759,14.6768,14.3742,14.3995,168105.0],["2006-07-10",14.4347,14.6162,14.4347,14.5205,147540.0],["2006-07-11",14.4499,14.6515,14.349,14.6465,143800.0],["2006-07-12",14.591,14.6163,14.2885,14.2986,144112.0],["2006-07-13",14.2028,14.3087,14.0617,14.0617,149565.0],["2006-07-14",13.9356,14.1322,13.8146,13.9205,162340.0],["2006-07-17",13.9709,14.1121,13.8751,13.9911,137569.0],["2006-07-18",14.0516,14.2079,13.8549,14.1978,170597.0],["2006-07-19",14.228,14.6616,14.1877,14.5104,183529.0],["2006-07-20",14.5305,14.5658,14.1373,14.1625,144424.0],["2006-07-21",14.0415,14.107,13.8751,13.9356,215623.0],["2006-07-24",14.0364,14.2684,14.0364,14.2432,129467.0],["2006-07-25",14.2079,14.3037,13.9154,14.0919,255039.0],["2006-07-26",14.0163,14.0919,13.6281,13.8701,389959.0],["2006-07-27",13.8146,13.8146,13.386,13.4213,309412.0],["2006-07-28",13.6886,13.8449,13.6129,13.7995,256130.0],["2006-07-31",13.739,13.7491,13.5877,13.6886,257220.0],["2006-08-01",13.5625,13.5877,13.3255,13.3961,456329.0],["2006-08-02",13.4667,13.6028,13.3961,13.5222,275760.0],["2006-08-03",13.4869,13.7138,13.4314,13.6633,239615.0],["2006-08-04",13.7894,13.86,13.4365,13.5625,232916.0],["2006-08-07",13.5373,13.5474,13.3709,13.4466,171065.0],["2006-08-08",13.4466,13.5877,13.3356,13.3457,235409.0],["2006-08-09",13.4718,13.5524,13.26,13.2852,317981.0],["2006-08-10",13.265,13.4465,13.2197,13.3104,313463.0],["2006-08-11",13.3104,13.4314,13.3003,13.3457,187579.0],["2006-08-14",13.4213,13.6886,13.4113,13.5071,303336.0],["2006-08-15",13.7138,13.8196,13.6633,13.7541,276072.0],["2006-08-16",13.8146,13.9306,13.6785,13.9154,169974.0],["2006-08-17",13.8398,14.0011,13.7339,13.9154,262362.0],["2006-08-18",13.981,13.981,13.7541,13.8348,355217.0],["2006-08-21",13.7541,13.8348,13.7238,13.7743,251300.0],["2006-08-22",13.7188,13.8096,13.6533,13.7743,422521.0],["2006-08-23",13.8398,14.0012,13.8045,13.9356,383260.0],["2006-08-24",14.0062,14.0566,13.9255,13.981,392919.0],["2006-08-25",14.3188,14.3389,14.1171,14.2633,330601.0],["2006-08-28",14.4196,14.5406,14.2684,14.4095,511013.0],["2006-08-29",14.6213,14.6969,14.5457,14.6919,407720.0],["2006-08-30",14.6717,14.707,14.4952,14.6314,325459.0],["2006-08-31",14.6717,14.7423,14.5961,14.6263,192721.0],["2006-09-01",14.7171,14.7423,14.5709,14.6566,140217.0],["2006-09-05",14.6515,14.7877,14.6062,14.6465,234318.0],["2006-09-06",14.5457,14.6011,14.5104,14.5255,263296.0],["2006-09-07",14.4549,14.6717,14.4448,14.4852,295079.0],["2006-09-08",14.4751,14.5104,14.4045,14.4045,207833.0],["2006-09-11",14.3692,14.591,14.3339,14.5104,163119.0],["2006-09-12",14.4953,14.8079,14.4953,14.7826,192097.0],["2006-09-13",14.7725,14.8381,14.6919,14.7927,192253.0],["2006-09-14",14.7221,14.7927,14.6465,14.7725,181347.0],["2006-09-15",14.8835,14.8885,14.6566,14.8683,480477.0],["2006-09-18",14.7725,14.8936,14.7171,14.828,216246.0],["2006-09-19",14.7221,14.7826,14.586,14.7574,242420.0],["2006-09-20",14.8331,14.949,14.7927,14.8986,134453.0],["2006-09-21",14.9541,14.9742,14.7272,14.7826,137880.0],["2006-09-22",14.707,14.7574,14.5053,14.6717,194434.0],["2006-09-25",14.6566,14.8784,14.5961,14.8179,143956.0],["2006-09-26",14.8381,14.9692,14.7473,14.9641,203938.0],["2006-09-27",14.9238,15.0499,14.9238,14.9994,198329.0],["2006-09-28",15.0549,15.0801,14.7776,14.8885,131804.0],["2006-09-29",14.8734,14.9994,14.7574,14.7776,197394.0],["2006-10-02",14.6969,14.8129,14.6213,14.6616,113887.0],["2006-10-03",14.6213,14.828,14.4801,14.6818,250989.0],["2006-10-04",14.6312,14.9042,14.52,14.8992,131337.0],["2006-10-05",14.9144,15.0913,14.8588,15.0863,113887.0],["2006-10-06",15.0104,15.0458,14.8284,14.8941,145358.0],["2006-10-09",14.8385,14.9042,14.6616,14.8739,117627.0],["2006-10-10",14.879,14.8891,14.6869,14.8132,137569.0],["2006-10-11",14.7627,14.8132,14.6211,14.7576,200199.0],["2006-10-12",14.8335,15.1014,14.7829,15.0964,148163.0],["2006-10-13",15.1216,15.1368,14.9194,14.9851,182594.0],["2006-10-16",14.9851,15.1065,14.9447,15.1014,105630.0],["2006-10-17",15.0155,15.157,14.9447,15.1318,115913.0],["2006-10-18",15.1621,15.2531,15.0458,15.1267,223724.0],["2006-10-19",15.061,15.2126,15.0408,15.1924,128844.0],["2006-10-20",15.2177,15.2177,15.0054,15.0964,66681.0],["2006-10-23",15.0408,15.6677,14.9649,15.4755,282459.0],["2006-10-24",15.4199,15.5665,15.2935,15.5514,149876.0],["2006-10-25",15.612,15.7738,15.4705,15.7182,209858.0],["2006-10-26",15.789,16.0822,15.6828,16.0772,164366.0],["2006-10-27",16.0772,16.0974,15.8042,15.8446,159380.0],["2006-10-30",15.7485,16.1227,15.6727,16.1227,149876.0],["2006-10-31",16.1783,16.1783,15.8598,16.0671,137413.0],["2006-11-01",16.0013,16.0367,15.5666,15.5817,225905.0],["2006-11-02",15.4705,15.6525,15.4199,15.521,134141.0],["2006-11-03",15.5716,15.7132,15.4553,15.5615,106565.0],["2006-11-06",15.6474,15.7789,15.5312,15.6879,184619.0],["2006-11-07",15.6474,15.9154,15.6474,15.7081,172623.0],["2006-11-08",15.6474,16.0266,15.6474,16.0064,149253.0],["2006-11-09",15.9963,16.0013,15.5716,15.6879,176829.0],["2006-11-10",15.6626,16.0013,15.6626,15.9862,212195.0],["2006-11-13",15.9103,16.1783,15.8699,16.1328,144268.0],["2006-11-14",16.1025,16.4311,16.0569,16.421,210637.0],["2006-11-15",16.4311,16.8001,16.2187,16.7648,268594.0],["2006-11-16",16.8153,16.8608,16.4665,16.5423,213442.0],["2006-11-17",16.5524,16.5726,16.3249,16.5474,154550.0],["2006-11-20",16.5423,16.5929,16.426,16.5524,152058.0],["2006-11-21",16.5827,16.5827,16.3097,16.4715,110148.0],["2006-11-22",16.5271,16.5676,16.4058,16.5372,100177.0],["2006-11-24",16.4361,16.5271,16.3401,16.4614,43623.0],["2006-11-27",16.335,16.335,15.8395,16.0671,277318.0],["2006-11-28",16.0772,16.2693,15.9761,16.2036,226061.0],["2006-11-29",16.2137,16.3957,16.1429,16.3957,104072.0],["2006-11-30",16.3704,16.517,16.2288,16.4058,174025.0],["2006-12-01",16.4816,16.5524,16.0317,16.3957,232137.0],["2006-12-04",16.4007,16.8052,16.4007,16.7597,189916.0],["2006-12-05",16.785,16.9366,16.7294,16.79,165456.0],["2006-12-06",16.7344,16.9013,16.6586,16.8052,133829.0],["2006-12-07",16.9215,16.9316,16.608,16.6687,132116.0],["2006-12-08",16.6586,16.8305,16.5423,16.6687,126351.0],["2006-12-11",16.6283,16.8305,16.517,16.699,132895.0],["2006-12-12",16.6737,16.7496,16.4462,16.4968,247561.0],["2006-12-13",16.6184,16.8668,16.5982,16.8566,335586.0],["2006-12-14",16.8921,17.2215,16.735,16.7908,217492.0],["2006-12-15",16.8364,17.0087,16.7502,16.7857,377496.0],["2006-12-18",16.7806,16.8465,16.5019,16.5931,150032.0],["2006-12-19",16.5019,16.6539,16.4461,16.6134,88337.0],["2006-12-20",16.6387,16.7502,16.5475,16.6691,99398.0],["2006-12-21",16.6235,16.8212,16.5171,16.5373,160626.0],["2006-12-22",16.5171,16.6286,16.3954,16.512,61072.0],["2006-12-26",16.4613,16.7147,16.4613,16.6691,102670.0],["2006-12-27",16.7249,16.9935,16.7249,16.8516,192565.0],["2006-12-28",16.8516,16.9529,16.7755,16.7806,151746.0],["2006-12-29",16.7147,16.7806,16.4968,16.5728,171376.0],["2007-01-03",16.6488,16.8769,16.2738,16.5677,239148.0],["2007-01-04",16.5475,16.583,16.2028,16.5475,143333.0],["2007-01-05",16.5221,16.5272,16.1167,16.3245,276695.0],["2007-01-08",16.365,16.365,15.9393,16.2434,176206.0],["2007-01-09",16.2181,16.2941,16.0914,16.2535,134920.0],["2007-01-10",16.1674,16.1876,16.0255,16.1319,158289.0],["2007-01-11",16.1623,16.441,16.142,16.2687,216246.0],["2007-01-12",16.2333,16.3498,16.2333,16.3448,162808.0],["2007-01-16",16.3954,16.4208,16.1572,16.2231,188826.0],["2007-01-17",16.1674,16.3397,16.0863,16.1319,144579.0],["2007-01-18",16.1167,16.1978,15.995,16.0711,155329.0],["2007-01-19",15.9545,16.1623,15.8126,16.066,203938.0],["2007-01-22",16.0305,16.1674,15.919,16.0508,127598.0],["2007-01-23",16.0204,16.3042,15.9393,16.1268,129934.0],["2007-01-24",16.1066,16.1978,16.066,16.1877,73380.0],["2007-01-25",16.1674,16.2181,15.7569,15.8633,196927.0],["2007-01-26",15.8988,15.9748,15.7315,15.8481,241018.0],["2007-01-29",15.8025,16.1319,15.8025,16.0812,220920.0],["2007-01-30",16.1572,16.3093,16.0407,16.3093,136634.0],["2007-01-31",16.2586,16.2586,16.0204,16.0761,196148.0],["2007-02-01",16.137,16.4157,16.137,16.3448,135387.0],["2007-02-02",16.3701,16.3853,16.2181,16.2434,124637.0],["2007-02-05",16.218,16.2839,16.0356,16.0964,107811.0],["2007-02-06",16.0964,16.289,16.0761,16.2687,111706.0],["2007-02-07",16.2941,16.3295,16.137,16.3245,84130.0],["2007-02-08",16.2535,16.3093,16.1116,16.2485,79612.0],["2007-02-09",16.2789,16.2789,15.9951,16.1268,148163.0],["2007-02-12",16.0711,16.289,16.0609,16.2687,127286.0],["2007-02-13",16.3194,16.4157,16.2586,16.3448,120898.0],["2007-02-14",16.3093,16.4563,16.0964,16.1623,240239.0],["2007-02-15",16.1674,16.213,15.8025,15.8025,265010.0],["2007-02-16",15.8025,15.8481,15.5339,15.6606,336209.0],["2007-02-20",15.6099,15.8227,15.4376,15.767,221855.0],["2007-02-21",15.7366,15.8785,15.5947,15.7062,171688.0],["2007-02-22",15.7366,15.7771,15.544,15.6251,181971.0],["2007-02-23",15.6606,15.6707,15.5186,15.5896,102358.0],["2007-02-26",15.6707,15.7518,15.5845,15.6808,210481.0],["2007-02-27",14.9155,15.6504,14.8091,15.3565,329043.0],["2007-02-28",15.3514,15.5338,15.0676,15.3159,243666.0],["2007-03-01",15.2602,15.5491,15.0777,15.4528,234630.0],["2007-03-02",15.3565,15.5744,15.25,15.2652,322188.0],["2007-03-05",15.1537,15.4173,15.0524,15.0676,265633.0],["2007-03-06",15.1183,15.3919,15.0676,15.3413,182126.0],["2007-03-07",15.3228,15.3752,15.0557,15.1081,270451.0],["2007-03-08",15.2128,15.2338,15.0034,15.0662,238384.0],["2007-03-09",15.1605,15.1814,14.9458,15.1605,183628.0],["2007-03-12",15.1343,15.1867,14.9772,15.171,196939.0],["2007-03-13",15.061,15.1081,14.7572,14.7625,254115.0],["2007-03-14",14.7153,14.9667,14.5949,14.9091,282098.0],["2007-03-15",14.9301,15.061,14.8725,15.04,212670.0],["2007-03-16",15.0348,15.1133,14.9458,15.1029,504902.0],["2007-03-19",15.15,15.2233,15.061,15.2076,194368.0],["2007-03-20",15.1605,15.3228,15.1291,15.3124,105579.0],["2007-03-21",15.2809,15.6004,15.2024,15.5532,159578.0],["2007-03-22",15.6213,15.6684,15.5166,15.6161,145965.0],["2007-03-23",15.6318,15.658,15.5061,15.5585,146267.0],["2007-03-26",15.5899,15.6056,15.4223,15.5637,122974.0],["2007-03-27",15.5113,15.5532,15.3961,15.5271,130536.0],["2007-03-28",15.4485,15.5637,15.3019,15.459,450600.0],["2007-03-29",15.5794,15.637,15.4537,15.5794,133259.0],["2007-03-30",15.5532,15.747,15.5218,15.6946,251544.0],["2007-04-02",15.6894,15.8046,15.658,15.7627,156553.0],["2007-04-03",15.8255,16.0141,15.7889,15.946,162906.0],["2007-04-04",15.9198,16.0036,15.8413,15.8622,98470.0],["2007-04-05",15.8151,15.925,15.8046,15.8674,66705.0],["2007-04-09",15.8622,15.8622,15.7156,15.7575,83192.0],["2007-04-10",15.7313,15.8622,15.7051,15.836,56268.0],["2007-04-11",15.8727,15.8727,15.6004,15.6737,127058.0],["2007-04-12",15.6108,15.7679,15.5794,15.7679,67462.0],["2007-04-13",15.7522,15.8255,15.5847,15.7837,431996.0],["2007-04-16",15.8517,15.9931,15.7103,15.9722,140066.0],["2007-04-17",15.9669,15.9827,15.7575,15.8884,126150.0],["2007-04-18",15.8308,15.8936,15.7418,15.7522,78503.0],["2007-04-19",15.637,15.7418,15.4747,15.6108,140671.0],["2007-04-20",16.1293,16.1293,15.7784,15.946,142486.0],["2007-04-23",15.8936,15.8989,15.7784,15.8151,94386.0],["2007-04-24",15.8098,15.8622,15.4904,15.6946,315677.0],["2007-04-25",15.7208,15.7313,15.4799,15.5899,220536.0],["2007-04-26",15.5689,15.5742,15.3542,15.4485,212670.0],["2007-04-27",15.4485,15.5009,15.2495,15.3857,147931.0],["2007-04-30",15.4276,15.6318,15.1291,15.1814,286031.0],["2007-05-01",15.0557,15.2757,14.9248,15.1448,310232.0],["2007-05-02",15.1238,15.4223,15.1186,15.3071,161242.0],["2007-05-03",15.349,15.3595,15.1867,15.1919,127663.0],["2007-05-04",15.26,15.3281,15.1238,15.2338,176519.0],["2007-05-07",15.2181,15.3123,15.1291,15.2024,128570.0],["2007-05-08",15.1238,15.2495,14.9877,15.1867,206771.0],["2007-05-09",15.1291,15.2652,15.0557,15.1971,239443.0],["2007-05-10",15.0976,15.1657,14.8882,14.9248,334887.0],["2007-05-11",14.9929,15.1552,14.9772,15.1238,230670.0],["2007-05-14",15.0557,15.1029,14.8882,14.9143,231124.0],["2007-05-15",14.8777,14.9667,14.4483,14.4797,496734.0],["2007-05-16",14.4954,14.7153,14.4535,14.7101,280737.0],["2007-05-17",14.6787,14.7363,14.5635,14.5949,213729.0],["2007-05-18",14.6158,14.7468,14.5582,14.7049,225981.0],["2007-05-21",14.7311,14.9144,14.6578,14.7573,119343.0],["2007-05-22",14.7572,14.8044,14.642,14.6839,218418.0],["2007-05-23",14.7206,14.7677,14.6263,14.663,160940.0],["2007-05-24",14.6211,14.7363,14.5583,14.5844,362265.0],["2007-05-25",14.6263,14.8306,14.5949,14.6996,230216.0],["2007-05-29",14.7049,14.8096,14.642,14.7625,253661.0],["2007-05-30",14.6892,14.7782,14.642,14.7415,270754.0],["2007-05-31",14.7415,14.8149,14.6839,14.7154,181208.0],["2007-06-01",14.7991,14.9301,14.7363,14.8306,477827.0],["2007-06-04",14.7415,14.7887,14.6578,14.7206,122822.0],["2007-06-05",14.7101,14.7206,14.6106,14.6577,219779.0],["2007-06-06",14.6054,14.6682,14.5321,14.6159,164267.0],["2007-06-07",14.6054,14.6473,14.5425,14.574,502331.0],["2007-06-08",14.574,14.7415,14.5582,14.7049,331711.0],["2007-06-11",14.663,14.7363,14.5844,14.6682,213426.0],["2007-06-12",14.5949,14.773,14.5635,14.663,367711.0],["2007-06-13",14.7311,14.8253,14.6368,14.7468,195427.0],["2007-06-14",14.7678,14.9201,14.7258,14.815,148536.0],["2007-06-15",15.1196,15.1984,14.7835,14.7993,527894.0],["2007-06-18",14.7888,14.8623,14.71,14.794,441222.0],["2007-06-19",14.7678,14.8466,14.71,14.773,336249.0],["2007-06-20",14.836,14.836,14.7415,14.7783,401593.0],["2007-06-21",14.7363,14.8991,14.6417,14.8466,321425.0],["2007-06-22",14.836,14.9043,14.7415,14.9043,1193585.0],["2007-06-25",14.8781,14.9148,14.7415,14.8098,433508.0],["2007-06-26",14.8571,14.8623,14.7415,14.7993,293594.0],["2007-06-27",14.7153,14.9148,14.5945,14.8886,309476.0],["2007-06-28",14.8518,14.9673,14.71,14.7205,221746.0],["2007-06-29",14.731,14.8676,14.5367,14.5525,329442.0],["2007-07-02",14.5945,14.794,14.5945,14.7783,256838.0],["2007-07-03",14.8045,14.8991,14.6995,14.8623,128268.0],["2007-07-05",14.9096,14.9516,14.7678,14.836,197090.0],["2007-07-06",14.794,14.8308,14.6575,14.7415,181662.0],["2007-07-09",14.773,14.7993,14.6785,14.731,162906.0],["2007-07-10",14.6365,14.6995,14.5157,14.542,290115.0],["2007-07-11",14.5052,14.6417,14.4684,14.5577,283308.0],["2007-07-12",14.6417,14.794,14.6365,14.794,189225.0],["2007-07-13",14.8098,14.8518,14.6627,14.731,146419.0],["2007-07-16",14.6785,14.6785,14.4999,14.5997,234754.0],["2007-07-17",14.5997,14.7153,14.542,14.5682,206771.0],["2007-07-18",14.4947,14.5367,14.4054,14.5209,295863.0],["2007-07-19",14.5997,14.647,14.4632,14.5577,226888.0],["2007-07-20",14.5262,14.5262,14.2006,14.3214,372551.0],["2007-07-23",14.3371,14.6417,14.3161,14.5262,361055.0],["2007-07-24",14.3739,14.3739,14.1533,14.1691,367408.0],["2007-07-25",14.2584,14.3686,13.917,14.0325,497793.0],["2007-07-26",13.7384,13.7594,13.1608,13.6387,1059267.0],["2007-07-27",13.6754,13.7384,13.3236,13.5599,694884.0],["2007-07-30",13.5074,13.5074,13.2605,13.3446,592481.0],["2007-07-31",13.4443,13.4864,13.1292,13.145,407340.0],["2007-08-01",13.229,13.5126,12.998,13.4969,638464.0],["2007-08-02",13.6072,13.7595,13.4391,13.6859,356971.0],["2007-08-03",13.6492,13.6859,13.1975,13.2343,348954.0],["2007-08-06",13.208,13.833,13.103,13.812,514129.0],["2007-08-07",13.7227,14.5104,13.5231,14.4054,598986.0],["2007-08-08",14.5682,16.2645,14.4737,16.0492,1377062.0],["2007-08-09",15.6711,17.0313,15.6711,16.2015,2023391.0],["2007-08-10",15.7971,15.9494,13.833,13.9065,1451330.0],["2007-08-13",14.1691,14.2689,13.5441,14.0693,1008141.0],["2007-08-14",14.0483,14.3004,13.6964,13.9223,434113.0],["2007-08-15",13.9695,14.1848,13.791,13.8592,323694.0],["2007-08-16",13.8697,14.7888,13.8697,14.7048,1003150.0],["2007-08-17",14.7048,15.4557,14.5787,15.1617,526684.0],["2007-08-20",15.1617,15.3927,14.6102,14.6785,371038.0],["2007-08-21",14.5997,14.7888,14.2636,14.2741,316131.0],["2007-08-22",14.3739,14.5735,14.2006,14.3581,288905.0],["2007-08-23",14.3792,14.3792,13.9748,14.1113,343055.0],["2007-08-24",14.0588,14.3476,13.9958,14.3161,190284.0],["2007-08-27",14.2741,14.3739,14.0535,14.1271,294350.0],["2007-08-28",14.0588,14.1271,13.8382,13.9328,307509.0],["2007-08-29",13.938,14.4894,13.8435,14.3266,302972.0],["2007-08-30",14.3109,14.4947,14.1848,14.3109,272720.0],["2007-08-31",14.3109,14.4684,13.9695,14.2321,242317.0],["2007-09-04",14.1691,14.5472,14.0798,14.4422,183931.0],["2007-09-05",14.3476,14.4527,14.064,14.2058,310081.0],["2007-09-06",14.2058,14.3109,14.001,14.2164,144452.0],["2007-09-07",14.2164,14.2164,13.749,13.7857,257292.0],["2007-09-10",13.875,13.9118,13.4496,13.7384,220384.0],["2007-09-11",13.8172,13.9643,13.6964,13.9118,178183.0],["2007-09-12",13.9013,13.9223,13.6754,13.7857,156251.0],["2007-09-13",13.8435,13.8435,13.5966,13.6282,187410.0],["2007-09-14",13.6702,13.7647,13.6334,13.6912,220233.0],["2007-09-17",13.6912,13.7542,13.5179,13.5284,307056.0],["2007-09-18",13.6492,14.1323,13.5861,14.1008,271510.0],["2007-09-19",14.2321,14.4212,14.2058,14.3109,222653.0],["2007-09-20",14.2531,14.3949,13.9433,14.0956,170318.0],["2007-09-21",14.2269,14.3371,14.1061,14.1796,359240.0],["2007-09-24",14.1848,14.3266,13.6177,13.8067,384803.0],["2007-09-25",13.77,13.917,13.6912,13.875,191796.0],["2007-09-26",13.9223,14.2636,13.9065,14.0798,145965.0],["2007-09-27",14.1533,14.2584,14.0641,14.2321,196032.0],["2007-09-28",14.2006,14.3109,13.8907,13.9328,197242.0],["2007-10-01",13.9695,14.2846,13.9695,14.2321,154738.0],["2007-10-02",14.2794,14.2794,14.1428,14.2636,129024.0],["2007-10-03",14.2057,14.2057,13.9213,14.1109,152620.0],["2007-10-04",14.1688,14.2741,14.0898,14.1372,79411.0],["2007-10-05",14.2583,14.4532,14.1793,14.4532,166385.0],["2007-10-08",14.4111,14.9747,14.1635,14.2636,176822.0],["2007-10-09",14.2794,14.4111,14.1846,14.4058,150956.0],["2007-10-10",14.4058,14.4532,14.1635,14.3163,126755.0],["2007-10-11",14.3953,14.527,14.0108,14.1635,233998.0],["2007-10-12",14.1583,14.3216,14.1583,14.2215,109663.0],["2007-10-15",14.1951,14.3321,13.8212,13.9739,240048.0],["2007-10-16",13.995,14.0951,13.858,13.858,143847.0],["2007-10-17",13.8896,14.0161,13.6526,13.8001,140368.0],["2007-10-18",13.8475,14.2057,13.8475,14.0108,201174.0],["2007-10-19",13.9792,13.9792,13.4419,13.4735,290720.0],["2007-10-22",13.3998,13.8791,13.3893,13.8212,195124.0],["2007-10-23",14.0477,14.0477,13.6474,13.7,202536.0],["2007-10-24",13.6158,13.7106,13.1891,13.3998,396450.0],["2007-10-25",13.3471,13.3471,12.9099,13.068,501121.0],["2007-10-26",13.0574,13.4946,13.01,13.463,270602.0],["2007-10-29",13.5157,13.7053,13.2786,13.5315,386920.0],["2007-10-30",13.4261,13.6263,13.3577,13.3945,203746.0],["2007-10-31",13.4261,13.6579,13.3471,13.5736,237628.0],["2007-11-01",13.3682,13.3682,12.6466,12.6571,441979.0],["2007-11-02",12.8099,12.8204,12.4833,12.8204,419441.0],["2007-11-05",12.7151,12.8994,12.6413,12.8151,418231.0],["2007-11-06",13.0153,13.0153,12.399,12.6413,357879.0],["2007-11-07",12.4938,12.6413,12.378,12.4043,351223.0],["2007-11-08",12.536,12.6887,12.399,12.6413,534247.0],["2007-11-09",12.3569,12.9521,12.3569,12.7467,587036.0],["2007-11-12",12.7625,13.1259,12.6993,12.9521,414601.0],["2007-11-13",13.0153,13.168,12.9573,13.1522,325207.0],["2007-11-14",13.1364,13.1364,12.7941,12.8257,284216.0],["2007-11-15",12.7941,13.0574,12.7151,12.9363,572213.0],["2007-11-16",12.7677,12.989,12.6835,12.8257,441525.0],["2007-11-19",12.7572,12.7572,12.4464,12.5149,314316.0],["2007-11-20",12.4359,12.6782,12.378,12.6466,302669.0],["2007-11-21",12.636,12.7835,12.5728,12.5728,295258.0],["2007-11-23",12.5781,12.8257,12.536,12.7677,96503.0],["2007-11-26",12.7361,12.8731,12.4359,12.4359,368316.0],["2007-11-27",12.4675,12.7677,12.4622,12.6518,257292.0],["2007-11-28",12.6518,13.1259,12.6518,13.1259,299190.0],["2007-11-29",12.9731,13.247,12.9731,13.1522,242317.0],["2007-11-30",13.3102,13.3102,12.9363,12.9784,299190.0],["2007-12-03",12.9047,13.0574,12.8625,12.8889,135831.0],["2007-12-04",12.8099,12.9468,12.7361,12.8731,196183.0],["2007-12-05",12.9732,13.1996,12.8941,13.1996,176065.0],["2007-12-06",13.1575,13.5051,13.1575,13.5051,187410.0],["2007-12-07",13.5578,13.5578,13.2629,13.2787,184233.0],["2007-12-10",13.3103,13.4893,13.247,13.4525,136436.0],["2007-12-11",13.4577,13.6368,13.0469,13.0785,223561.0],["2007-12-12",13.4577,13.5367,12.9257,13.1259,278770.0],["2007-12-13",13.0836,13.3531,13.0149,13.3531,206468.0],["2007-12-14",13.2104,13.3901,13.0361,13.0519,170015.0],["2007-12-17",12.9621,13.147,12.8828,12.9727,178637.0],["2007-12-18",13.1259,13.3003,12.9885,13.2369,198301.0],["2007-12-19",13.2104,13.4958,13.1682,13.4007,207981.0],["2007-12-20",13.4747,13.5803,13.3056,13.5803,166687.0],["2007-12-21",13.7441,13.9766,13.7441,13.9714,477222.0],["2007-12-24",13.9185,14.1827,13.8921,14.1299,75024.0],["2007-12-26",14.0559,14.2567,14.0559,14.1616,123730.0],["2007-12-27",14.1616,14.1775,13.6702,13.6755,130839.0],["2007-12-28",13.797,14.0982,13.797,13.9661,172435.0],["2007-12-31",13.871,14.5103,13.7864,14.4892,600044.0],["2008-01-02",14.4205,14.4522,13.8393,13.9132,312955.0],["2008-01-03",13.9132,13.9978,13.7124,13.7124,262434.0],["2008-01-04",13.5539,13.6807,13.3901,13.4271,225073.0],["2008-01-07",13.4588,13.8604,13.4588,13.7283,222502.0],["2008-01-08",13.8181,13.8815,13.3954,13.4218,307661.0],["2008-01-09",13.3848,13.6649,13.2633,13.6438,243527.0],["2008-01-10",13.5064,13.9925,13.5064,13.8868,247308.0],["2008-01-11",13.8287,13.8604,13.4482,13.4482,187107.0],["2008-01-14",13.5645,13.6173,13.3108,13.4535,199511.0],["2008-01-15",13.3214,13.4271,13.2474,13.2474,282854.0],["2008-01-16",13.1576,13.7389,13.1576,13.4799,317644.0],["2008-01-17",13.5592,13.5962,13.2369,13.2421,242771.0],["2008-01-18",13.1576,13.332,12.8036,12.9198,420046.0],["2008-01-22",12.8247,13.3267,12.6398,13.1576,285274.0],["2008-01-23",12.8405,13.8445,12.8036,13.7019,461491.0],["2008-01-24",13.6755,13.7072,13.1999,13.2421,370131.0],["2008-01-25",13.4218,13.4799,13.0572,13.1682,237628.0],["2008-01-28",13.147,13.5539,13.0678,13.5064,246552.0],["2008-01-29",13.612,13.612,13.2263,13.4799,147780.0],["2008-01-30",13.4007,13.4641,13.0678,13.0678,273930.0],["2008-01-31",12.8511,13.3003,12.8511,13.1999,297829.0],["2008-02-01",13.3003,13.6226,13.1312,13.6015,258653.0],["2008-02-04",13.4429,13.4905,13.184,13.2104,233544.0],["2008-02-05",12.9515,13.221,12.9515,12.9621,208435.0],["2008-02-06",13.0836,13.1893,12.904,12.9251,135982.0],["2008-02-07",12.9251,13.1946,12.8353,13.0361,196485.0],["2008-02-08",12.9568,13.1893,12.7877,12.8775,188166.0],["2008-02-11",12.9409,12.9779,12.682,12.8458,176822.0],["2008-02-12",12.8194,13.1153,12.8194,13.0519,203595.0],["2008-02-13",13.184,13.5011,13.1576,13.4747,282703.0],["2008-02-14",13.4852,13.5116,12.6133,12.8406,340030.0],["2008-02-15",12.7824,13.0096,12.7613,12.9145,185595.0],["2008-02-19",13.0044,13.0519,12.7613,12.8775,211611.0],["2008-02-20",12.83,13.1629,12.6345,13.147,225376.0],["2008-02-21",13.221,13.2527,12.8141,12.8194,270602.0],["2008-02-22",12.8247,12.9092,12.5288,12.7983,287695.0],["2008-02-25",12.8353,13.1576,12.7349,13.0731,286938.0],["2008-02-26",13.0519,13.2686,12.9779,13.1523,217510.0],["2008-02-27",13.0202,13.2474,12.904,12.9145,312047.0],["2008-02-28",12.8934,12.9938,12.793,12.8934,517608.0],["2008-02-29",12.8406,12.9674,12.7084,12.8036,366500.0],["2008-03-03",12.7771,12.8405,12.5394,12.7613,514281.0],["2008-03-04",12.6556,12.8353,12.5499,12.6609,373912.0],["2008-03-05",12.7137,12.7296,12.4442,12.4918,375576.0],["2008-03-06",12.7586,12.9443,12.2343,12.2507,429693.0],["2008-03-07",12.1961,12.2616,11.9175,11.9612,725896.0],["2008-03-10",11.9994,12.0923,11.9066,11.9066,639253.0],["2008-03-11",12.2234,12.3982,11.9994,12.3381,784784.0],["2008-03-12",12.5565,12.846,12.4255,12.5893,316910.0],["2008-03-13",12.3927,12.7204,12.3927,12.6275,261693.0],["2008-03-14",12.6876,12.6931,12.2398,12.2944,315882.0],["2008-03-17",12.0158,12.4855,11.9394,12.1961,414273.0],["2008-03-18",12.2944,12.7095,12.2671,12.6549,458770.0],["2008-03-19",12.8132,13.3758,12.7695,12.917,352301.0],["2008-03-20",12.917,14.0039,12.917,13.4686,1085540.0],["2008-03-24",13.4687,13.4905,13.3485,13.3976,285336.0],["2008-03-25",13.4086,13.6107,13.3922,13.4577,187679.0],["2008-03-26",13.3703,13.4796,13.2939,13.3758,168294.0],["2008-03-27",13.4632,13.5014,13.2829,13.3048,122182.0],["2008-03-28",13.3212,13.4796,13.2447,13.3103,161245.0],["2008-03-31",13.3376,13.9056,13.3103,13.7636,364196.0],["2008-04-01",13.8237,14.0257,13.769,13.9384,232909.0],["2008-04-02",13.9602,14.1732,13.9602,14.0913,164329.0],["2008-04-03",14.0367,14.2551,14.0039,14.1077,235700.0],["2008-04-04",14.0967,14.3862,14.0804,14.3371,384462.0],["2008-04-07",14.419,14.7412,14.3862,14.3917,348042.0],["2008-04-08",14.4026,14.6102,14.2442,14.2988,263896.0],["2008-04-09",14.3808,14.5446,14.0257,14.0531,379322.0],["2008-04-10",14.0749,14.1678,13.6325,13.993,561861.0],["2008-04-11",13.7854,13.8346,13.556,13.5997,348042.0],["2008-04-14",13.5779,13.6598,13.425,13.5287,295322.0],["2008-04-15",13.6325,13.7199,13.5779,13.6434,241133.0],["2008-04-16",13.7199,13.7199,13.5724,13.6544,301931.0],["2008-04-17",13.6544,13.7254,13.6161,13.627,207063.0],["2008-04-18",13.8018,13.9602,13.7417,13.8182,307805.0],["2008-04-21",13.7363,13.8619,13.627,13.6544,346280.0],["2008-04-22",13.5943,13.6598,13.3485,13.4031,354063.0],["2008-04-23",13.4359,13.5451,13.1136,13.3321,420294.0],["2008-04-24",13.3376,13.3376,12.8351,13.1464,255525.0],["2008-04-25",13.1191,13.1464,12.6767,12.7095,310301.0],["2008-04-28",12.8624,13.6216,12.8624,13.5233,359203.0],["2008-04-29",13.556,13.556,13.3048,13.3758,219693.0],["2008-04-30",13.4359,13.556,13.2556,13.2884,214406.0],["2008-05-01",13.2556,13.5014,13.1956,13.3321,308098.0],["2008-05-02",13.4577,13.4577,13.1355,13.1792,237462.0],["2008-05-05",13.2338,13.2338,12.8952,13.0044,306924.0],["2008-05-06",13.0645,13.1136,12.8023,13.1136,379616.0],["2008-05-07",13.1956,13.2283,12.8515,12.8842,287392.0],["2008-05-08",12.8897,13.0044,12.8023,12.9116,237021.0],["2008-05-09",12.8351,13.0754,12.8023,13.0372,188560.0],["2008-05-12",13.1082,13.1901,13.0208,13.13,376826.0],["2008-05-13",13.1573,13.1846,12.9662,13.0044,298700.0],["2008-05-14",13.059,13.1355,13.0426,13.0699,283721.0],["2008-05-15",13.1519,13.1519,12.9662,13.1082,351861.0],["2008-05-16",13.1027,13.4359,12.9389,13.0754,301637.0],["2008-05-19",13.0918,13.1737,13.0536,13.1355,369336.0],["2008-05-20",13.1136,13.13,13.0263,13.13,324105.0],["2008-05-21",13.2065,13.4086,13.1573,13.3267,347308.0],["2008-05-22",13.3266,13.638,13.3266,13.4686,336441.0],["2008-05-23",13.4086,13.425,13.1355,13.283,159336.0],["2008-05-27",13.3976,13.84,13.3976,13.7636,292826.0],["2008-05-28",13.8401,13.851,13.6762,13.8346,282546.0],["2008-05-29",13.8346,14.1404,13.8127,13.9821,265217.0],["2008-05-30",14.064,14.1295,13.8455,13.9984,295175.0],["2008-06-02",13.9438,14.0148,13.6598,13.8182,219546.0],["2008-06-03",13.8073,14.0585,13.7691,13.9602,234672.0],["2008-06-04",13.9056,14.3207,13.8728,14.1459,241721.0],["2008-06-05",14.1514,14.5774,14.0858,14.3971,176958.0],["2008-06-06",14.2169,14.4682,14.2169,14.3152,206623.0],["2008-06-09",14.3261,14.5228,14.2278,14.419,177252.0],["2008-06-10",14.3589,14.5938,14.3261,14.3971,194874.0],["2008-06-11",14.3098,14.5337,14.0203,14.0203,206476.0],["2008-06-12",14.6866,14.6866,14.1241,14.5501,144651.0],["2008-06-13",14.7085,14.8614,14.5719,14.7795,290182.0],["2008-06-16",14.8452,15.0369,14.5604,14.7904,208532.0],["2008-06-17",14.8616,15.026,14.7028,14.9329,233644.0],["2008-06-18",14.8014,14.9438,14.6809,14.7576,181070.0],["2008-06-19",14.7302,15.015,14.7192,14.8069,279021.0],["2008-06-20",14.3796,15.1136,14.3631,14.6973,388868.0],["2008-06-23",14.7466,15.2615,14.5877,14.659,163007.0],["2008-06-24",14.5987,14.9986,14.4837,14.8562,200014.0],["2008-06-25",14.8507,15.0315,14.648,14.6973,198986.0],["2008-06-26",14.5877,14.6261,14.3467,14.4672,193700.0],["2008-06-27",14.4891,14.5658,14.2755,14.3686,1089211.0],["2008-06-30",13.6674,14.3467,13.6674,13.766,244658.0],["2008-07-01",13.6346,13.6894,13.4319,13.6072,361406.0],["2008-07-02",13.6839,13.6839,13.3388,13.5305,236140.0],["2008-07-03",13.4976,13.5141,13.1635,13.273,191791.0],["2008-07-07",13.295,13.3662,12.8786,12.9663,496364.0],["2008-07-08",12.9553,13.0594,12.906,13.0101,547029.0],["2008-07-09",13.0156,13.2292,12.9225,13.1306,524560.0],["2008-07-10",13.0539,13.273,12.9882,13.147,316322.0],["2008-07-11",13.0868,13.4867,13.0868,13.4483,324693.0],["2008-07-14",13.5195,13.5195,13.1854,13.4045,198693.0],["2008-07-15",13.3114,14.0454,13.3114,13.9085,277993.0],["2008-07-16",13.8592,14.5056,13.8592,14.2426,252441.0],["2008-07-17",14.3467,14.5768,14.0016,14.5439,325280.0],["2008-07-18",14.5987,15.0643,14.281,14.6316,209853.0],["2008-07-21",14.5768,14.8452,14.3467,14.5165,137455.0],["2008-07-22",14.5713,15.0424,14.5658,14.8836,232909.0],["2008-07-23",14.9712,15.3108,14.9274,15.2177,192672.0],["2008-07-24",15.2122,15.5683,15.2122,15.3163,224539.0],["2008-07-25",15.7436,16.127,15.2561,15.886,509287.0],["2008-07-28",16.0449,16.0449,15.0534,15.1081,240399.0],["2008-07-29",15.0753,15.152,14.9822,15.1027,305161.0],["2008-07-30",15.1246,15.256,14.5823,14.6097,348336.0],["2008-07-31",14.648,14.648,14.2207,14.3248,369336.0],["2008-08-01",14.2262,14.9986,14.0947,14.5877,257728.0],["2008-08-04",14.7904,15.3108,14.5932,15.1191,254937.0],["2008-08-05",15.267,15.6395,15.267,15.5792,176077.0],["2008-08-06",15.5299,15.8203,15.2944,15.7819,184742.0],["2008-08-07",15.6778,15.7271,15.2122,15.256,192378.0],["2008-08-08",15.278,15.5847,14.9274,15.1903,299434.0],["2008-08-11",15.2834,15.886,15.1794,15.8477,333063.0],["2008-08-12",15.7874,15.875,15.4313,15.6614,233350.0],["2008-08-13",15.6778,15.7929,15.5409,15.6998,171818.0],["2008-08-14",15.6285,15.7984,15.4533,15.6998,158308.0],["2008-08-15",15.886,15.886,15.4313,15.7326,169028.0],["2008-08-18",15.7326,15.8203,15.4478,15.5847,200014.0],["2008-08-19",15.53,15.7326,15.4313,15.6779,197518.0],["2008-08-20",15.7819,15.8258,15.2944,15.4806,145091.0],["2008-08-21",15.382,15.7162,15.3108,15.5847,128644.0],["2008-08-22",15.76,16.0175,15.7107,15.8422,237609.0],["2008-08-25",15.7765,15.886,15.4807,15.7655,165944.0],["2008-08-26",15.7655,15.8203,15.1958,15.5628,242455.0],["2008-08-27",15.5847,15.9134,15.5299,15.875,188707.0],["2008-08-28",15.886,15.9408,15.6614,15.9024,179161.0],["2008-08-29",15.9079,15.9079,15.5135,15.6012,166532.0],["2008-09-02",15.8531,16.0942,15.5026,15.5738,239077.0],["2008-09-03",15.6505,15.886,15.4916,15.8586,159776.0],["2008-09-04",15.9682,15.9682,15.2506,15.2834,144651.0],["2008-09-05",15.278,15.4806,14.8945,15.267,457301.0],["2008-09-08",15.4806,15.6888,15.3437,15.634,296350.0],["2008-09-09",15.5409,15.9682,15.4423,15.6176,301196.0],["2008-09-10",15.7052,16.0284,15.6724,15.8367,649239.0],["2008-09-11",15.7929,15.9243,15.4916,15.897,293707.0],["2008-09-12",16.001,16.1599,15.9737,16.0065,267567.0],["2008-09-15",15.6395,15.9189,15.4642,15.4642,130112.0],["2008-09-16",15.2341,15.9517,15.2341,15.9079,514868.0],["2008-09-17",15.6779,15.9298,15.4642,15.6559,413980.0],["2008-09-18",15.886,17.1733,15.7217,17.1733,1581317.0],["2008-09-19",17.2884,19.1728,16.1544,16.4174,1426534.0],["2008-09-22",16.2859,17.5294,16.2257,16.4064,372861.0],["2008-09-23",16.4338,16.4886,15.8093,15.9189,751008.0],["2008-09-24",15.9189,16.0832,15.5738,15.5957,391364.0],["2008-09-25",15.634,15.8258,15.3875,15.4533,226154.0],["2008-09-26",15.3163,15.886,15.3163,15.8586,197958.0],["2008-09-29",15.6559,16.1599,15.1794,15.3327,316616.0],["2008-09-30",15.4094,15.9572,15.3875,15.8367,328217.0],["2008-10-01",15.9301,16.0454,15.7104,15.8642,257875.0],["2008-10-02",15.7049,16.0674,15.3973,15.4302,151112.0],["2008-10-03",15.5456,15.9576,15.0841,15.0841,246273.0],["2008-10-06",14.8644,15.216,14.1723,14.9633,304427.0],["2008-10-07",15.0182,15.1171,14.5458,14.8095,328511.0],["2008-10-08",14.5239,14.9413,14.0569,14.0844,405168.0],["2008-10-09",14.0624,14.4909,12.7496,12.766,351861.0],["2008-10-10",12.6177,13.7493,12.2277,13.2769,602246.0],["2008-10-13",14.1723,14.6282,13.8482,14.5348,210588.0],["2008-10-14",14.815,14.815,13.4417,13.8262,183420.0],["2008-10-15",14.002,14.002,12.5573,12.5573,355385.0],["2008-10-16",12.6507,13.4307,12.3705,13.2989,391071.0],["2008-10-17",13.0517,14.0734,12.9198,13.2934,302371.0],["2008-10-20",13.5076,13.6175,13.2714,13.4692,238784.0],["2008-10-21",13.2494,13.6394,13.1945,13.2934,289448.0],["2008-10-22",13.244,13.4142,12.8594,13.0572,266392.0],["2008-10-23",13.0572,13.2385,12.365,12.8265,351273.0],["2008-10-24",12.4694,12.8539,12.0849,12.1398,370952.0],["2008-10-27",12.0849,12.2497,11.7828,11.7828,436301.0],["2008-10-28",11.9695,13.1176,11.9036,13.1176,352448.0],["2008-10-29",13.0901,13.2275,12.6122,12.9144,290770.0],["2008-10-30",12.9913,13.6285,12.9638,13.6175,231881.0],["2008-10-31",13.579,14.1448,13.4087,13.6614,347308.0],["2008-11-03",13.6614,14.3151,13.6504,13.9416,346280.0],["2008-11-04",14.1833,14.793,13.8921,14.3755,437770.0],["2008-11-05",14.2162,14.4524,13.7933,13.8592,154637.0],["2008-11-06",13.8702,14.1888,13.7768,13.8317,162714.0],["2008-11-07",13.9196,14.2876,13.8702,14.0899,184007.0],["2008-11-10",14.3371,14.5898,13.4857,13.6999,159189.0],["2008-11-11",13.5845,14.1778,13.5845,13.7988,256406.0],["2008-11-12",13.7768,13.9251,13.4637,13.5021,251266.0],["2008-11-13",13.5571,14.2547,13.3154,14.2547,470224.0],["2008-11-14",14.1723,14.1723,13.4802,13.7328,288714.0],["2008-11-17",13.6614,14.0075,13.5241,13.59,430134.0],["2008-11-18",13.6175,13.9855,13.5296,13.9855,517218.0],["2008-11-19",14.0075,14.1888,13.1561,13.3099,836477.0],["2008-11-20",13.1286,13.6614,12.7715,12.8045,348483.0],["2008-11-21",13.167,13.4417,12.3596,13.4417,448343.0],["2008-11-24",13.4307,13.8921,13.211,13.7768,275497.0],["2008-11-25",13.9196,13.9196,13.0077,13.3813,342609.0],["2008-11-26",13.0846,13.8866,12.9418,13.8592,171965.0],["2008-11-28",13.8482,14.2547,13.7603,14.2547,84147.0],["2008-12-01",13.9361,14.0899,13.1396,13.2275,318378.0],["2008-12-02",13.222,13.8427,13.222,13.8427,271826.0],["2008-12-03",13.568,14.4195,13.4527,14.3865,554225.0],["2008-12-04",14.2162,14.7656,13.5351,13.6395,908288.0],["2008-12-05",13.59,13.7109,12.6836,13.6559,380350.0],["2008-12-08",13.8317,14.0185,13.6065,13.7493,224245.0],["2008-12-09",13.5296,13.7328,13.0242,13.2659,279609.0],["2008-12-10",13.4307,13.7054,13.2659,13.4087,181217.0],["2008-12-11",13.3044,13.6834,13.0792,13.2824,191056.0],["2008-12-12",13.3263,13.601,12.8594,13.4417,293266.0],["2008-12-15",13.5351,13.601,12.821,13.1231,224686.0],["2008-12-16",13.3044,13.6779,13.2,13.601,355532.0],["2008-12-17",13.4307,13.7438,13.3044,13.6944,259196.0],["2008-12-18",13.8046,13.9754,13.4299,13.6723,192965.0],["2008-12-19",13.7936,13.9424,13.6668,13.755,411630.0],["2008-12-22",13.7219,13.9203,13.507,13.9203,224539.0],["2008-12-23",13.9314,14.24,13.6117,13.6668,199427.0],["2008-12-24",13.6668,13.777,13.5291,13.6944,37741.0],["2008-12-26",13.7495,13.7771,13.6668,13.7771,49490.0],["2008-12-29",13.777,13.777,13.3637,13.5456,97511.0],["2008-12-30",13.6558,14.1077,13.6503,14.0746,284455.0],["2008-12-31",14.1187,14.2179,13.9644,14.1132,150084.0],["2009-01-02",14.0912,14.262,13.9038,14.2014,119979.0],["2009-01-05",14.1959,14.3557,13.9754,14.1297,159189.0],["2009-01-06",14.2014,14.4494,14.0195,14.1959,122035.0],["2009-01-07",14.1904,14.1904,13.6062,13.7881,291798.0],["2009-01-08",13.7715,13.9203,13.6834,13.8377,184301.0],["2009-01-09",13.8211,13.8211,13.1819,13.1874,268301.0],["2009-01-12",13.226,13.7054,13.226,13.4574,186944.0],["2009-01-13",13.4684,13.5621,13.3252,13.4629,245979.0],["2009-01-14",13.4519,13.4519,12.9559,13.1268,258902.0],["2009-01-15",13.1047,13.4684,12.7851,13.3086,290476.0],["2009-01-16",13.4188,13.5566,13.2149,13.4629,288714.0],["2009-01-20",13.4078,13.6117,13.0662,13.0937,255378.0],["2009-01-21",13.2094,13.2094,12.8237,13.1433,234084.0],["2009-01-22",12.8402,13.2205,12.8402,13.0827,133637.0],["2009-01-23",12.8843,13.0827,12.7796,12.9725,146266.0],["2009-01-26",12.9835,13.4684,12.9725,13.2425,120860.0],["2009-01-27",13.259,13.6503,13.259,13.518,134811.0],["2009-01-28",13.6779,13.777,13.4629,13.7164,160070.0],["2009-01-29",13.5952,13.7219,13.1323,13.4078,156399.0],["2009-01-30",13.496,13.5566,12.9559,13.1543,201483.0],["2009-02-02",13.0276,13.2645,12.8567,13.237,259490.0],["2009-02-03",13.2645,13.485,12.9945,13.4078,331595.0],["2009-02-04",13.4078,13.4244,13.0882,13.2425,219693.0],["2009-02-05",13.2039,13.5346,13.0662,13.2535,269623.0],["2009-02-06",13.1929,13.5236,13.1929,13.496,227329.0],["2009-02-09",13.4023,13.4905,13.226,13.2921,377266.0],["2009-02-10",13.2701,13.4133,12.9229,12.978,333210.0],["2009-02-11",13.0386,13.1598,12.8788,13.0882,195168.0],["2009-02-12",12.9284,13.1323,12.719,13.1047,183126.0],["2009-02-13",13.0221,13.1102,12.7355,12.8237,150378.0],["2009-02-17",12.5757,12.6032,12.2616,12.4379,215287.0],["2009-02-18",12.471,12.5206,12.1238,12.2065,195462.0],["2009-02-19",12.212,12.3718,12.1293,12.1679,130700.0],["2009-02-20",12.0246,12.2065,11.7766,11.9805,318672.0],["2009-02-23",11.964,12.0467,11.5231,11.5507,206476.0],["2009-02-24",11.6774,11.8262,11.4956,11.7325,192818.0],["2009-02-25",11.705,11.8207,11.4294,11.4845,208091.0],["2009-02-26",11.6058,11.8538,11.5452,11.5837,218958.0],["2009-02-27",11.4845,12.0742,11.468,11.8042,308098.0],["2009-03-02",11.6223,11.7546,11.4294,11.4294,203686.0],["2009-03-03",11.457,11.5121,10.9941,11.0051,275497.0],["2009-03-04",11.1649,11.6554,11.0547,11.4349,242308.0],["2009-03-05",11.187,11.2255,10.7626,10.8949,317203.0],["2009-03-06",11.1649,11.2618,10.8287,11.1193,299125.0],["2009-03-09",11.1421,11.2048,10.9997,11.0908,430152.0],["2009-03-10",11.2732,11.3701,11.1079,11.2789,399641.0],["2009-03-11",11.3416,11.4784,11.2048,11.353,289144.0],["2009-03-12",11.3074,11.9286,11.2789,11.8489,236249.0],["2009-03-13",11.9343,12.3162,11.9172,12.2022,174371.0],["2009-03-16",12.1737,12.4188,12.1395,12.168,187060.0],["2009-03-17",12.1623,12.624,12.1623,12.624,179503.0],["2009-03-18",12.5499,12.5898,12.2649,12.4359,231971.0],["2009-03-19",12.4815,12.4986,12.1851,12.3105,133166.0],["2009-03-20",12.3447,12.4701,12.111,12.111,378112.0],["2009-03-23",12.4017,12.5727,12.1908,12.5727,304543.0],["2009-03-24",12.4701,12.6069,12.3048,12.3162,224272.0],["2009-03-25",12.4416,12.6012,12.2022,12.51,202886.0],["2009-03-26",12.8006,12.8006,12.3276,12.5727,212296.0],["2009-03-27",12.396,12.5841,12.3504,12.4017,132596.0],["2009-03-30",12.2136,12.3048,12.0426,12.2763,139867.0],["2009-03-31",12.4302,12.6012,12.2649,12.3789,187630.0],["2009-04-01",12.1737,12.5955,12.111,12.4359,121475.0],["2009-04-02",12.6696,13.2737,12.6012,13.0799,211298.0],["2009-04-03",13.0685,13.4219,13.0628,13.2965,149847.0],["2009-04-06",13.3079,13.3136,12.9887,13.1369,127463.0],["2009-04-07",13.0001,13.2395,13.0001,13.0628,123328.0],["2009-04-08",13.1654,13.2623,13.0457,13.211,66726.0],["2009-04-09",13.3991,13.5188,13.268,13.4732,131170.0],["2009-04-13",13.6213,13.6213,13.2566,13.5302,102655.0],["2009-04-14",13.3763,13.3763,13.0628,13.2566,143574.0],["2009-04-15",13.1939,13.5472,13.1882,13.5415,110782.0],["2009-04-16",13.5757,13.912,13.4447,13.8607,114203.0],["2009-04-17",13.8721,13.9405,13.6498,13.8721,138156.0],["2009-04-20",13.6099,14.0032,13.5643,13.6099,144715.0],["2009-04-21",13.5814,13.9177,13.5359,13.9177,147281.0],["2009-04-22",13.8151,13.9804,13.6555,13.7923,354444.0],["2009-04-23",13.8607,13.8607,13.5131,13.7296,325073.0],["2009-04-24",13.7638,13.8094,13.3364,13.4162,349454.0],["2009-04-27",13.2566,13.5472,13.1312,13.1939,215575.0],["2009-04-28",13.2338,13.5416,13.1084,13.3763,277881.0],["2009-04-29",13.5131,13.9747,13.439,13.9006,227124.0],["2009-04-30",14.0089,14.2426,13.8493,13.8778,155408.0],["2009-05-01",13.8379,14.0317,13.5416,13.6612,242950.0],["2009-05-04",13.7866,13.9348,13.6897,13.8322,149562.0],["2009-05-05",13.798,13.798,13.4105,13.4561,257920.0],["2009-05-06",13.5415,13.5415,13.1141,13.1825,205452.0],["2009-05-07",13.3421,13.4048,13.0172,13.2281,230973.0],["2009-05-08",13.3136,13.5529,13.2566,13.4504,147281.0],["2009-05-11",13.2737,13.7125,13.2338,13.3478,307251.0],["2009-05-12",13.4447,13.7353,13.4447,13.6555,224842.0],["2009-05-13",13.5017,13.6612,13.4447,13.5017,192193.0],["2009-05-14",13.5757,13.6612,13.3193,13.3991,174798.0],["2009-05-15",13.3763,13.4048,13.268,13.325,165103.0],["2009-05-18",13.4162,13.439,13.2509,13.3592,98520.0],["2009-05-19",13.3022,13.3022,13.1198,13.154,156263.0],["2009-05-20",13.1996,13.2452,12.9089,12.926,218712.0],["2009-05-21",12.7664,12.9374,12.7038,12.8405,188200.0],["2009-05-22",12.8576,12.9659,12.7949,12.8633,94671.0],["2009-05-26",12.8405,13.1312,12.6923,13.1084,179788.0],["2009-05-27",13.0172,13.1768,12.7778,12.7892,170664.0],["2009-05-28",12.8348,12.926,12.5727,12.8234,181785.0],["2009-05-29",12.8405,12.8405,12.6069,12.8234,177792.0],["2009-06-01",12.9488,13.0856,12.8633,13.0856,114774.0],["2009-06-02",13.0856,13.4162,13.0457,13.2737,234253.0],["2009-06-03",13.2224,13.2965,13.0229,13.1084,144144.0],["2009-06-04",13.1084,13.1825,12.9887,13.0913,155265.0],["2009-06-05",13.1426,13.1597,12.9659,13.1312,132453.0],["2009-06-08",13.1312,13.3307,13.0343,13.2281,151416.0],["2009-06-09",13.3022,13.3649,13.1141,13.1825,129317.0],["2009-06-10",13.2224,13.2224,12.8747,12.983,188486.0],["2009-06-11",13.0514,13.1882,12.926,12.9545,182212.0],["2009-06-12",12.9089,13.0229,12.8348,13.0001,115059.0],["2009-06-15",12.9146,12.9203,12.681,12.7607,122188.0],["2009-06-16",12.8465,12.858,12.5034,12.5377,171234.0],["2009-06-17",12.5148,12.6978,12.4862,12.6063,181214.0],["2009-06-18",12.6006,12.8065,12.6006,12.7436,117768.0],["2009-06-19",12.8008,13.1097,12.8008,12.8523,275029.0],["2009-06-22",12.8523,12.9095,12.7379,12.8008,222704.0],["2009-06-23",12.8866,12.9266,12.7093,12.7264,128889.0],["2009-06-24",12.8122,12.8294,12.5834,12.6235,179218.0],["2009-06-25",12.5663,12.8809,12.5434,12.8809,233540.0],["2009-06-26",12.8465,12.9095,12.6692,12.7379,694203.0],["2009-06-29",12.7607,12.9037,12.6864,12.8294,131313.0],["2009-06-30",12.8008,12.9895,12.7379,12.9781,262910.0],["2009-07-01",13.041,13.3098,13.041,13.2355,166386.0],["2009-07-02",13.0811,13.0811,12.8465,12.9781,125039.0],["2009-07-06",12.9152,13.2584,12.9152,13.2469,194759.0],["2009-07-07",13.2012,13.2927,13.081,13.0868,144002.0],["2009-07-08",13.1611,13.1668,12.9381,13.0868,145428.0],["2009-07-09",13.1554,13.1554,12.9381,12.9724,115059.0],["2009-07-10",12.9266,13.0696,12.9266,13.0467,101086.0],["2009-07-13",13.0467,13.2412,12.9266,13.1897,111352.0],["2009-07-14",13.1783,13.2755,13.0181,13.2412,53323.0],["2009-07-15",13.3728,13.4872,13.2298,13.4872,119621.0],["2009-07-16",13.4986,13.6073,13.4986,13.5901,103225.0],["2009-07-17",13.5787,13.5787,13.3213,13.3613,123043.0],["2009-07-20",13.4471,13.4871,13.1726,13.4814,112493.0],["2009-07-21",13.5272,13.613,13.3213,13.4872,48761.0],["2009-07-22",13.4128,13.613,13.4128,13.5787,68864.0],["2009-07-23",13.5272,14.0019,13.5043,13.9504,222419.0],["2009-07-24",13.8303,13.8647,13.4185,13.653,107788.0],["2009-07-27",13.6073,13.6473,13.51,13.5787,85831.0],["2009-07-28",13.4814,13.9848,13.4814,13.7846,125039.0],["2009-07-29",13.756,14.1735,13.7503,13.8475,104366.0],["2009-07-30",13.8589,14.3623,13.8589,14.0591,139867.0],["2009-07-31",14.0534,14.1392,13.8075,13.8132,116912.0],["2009-08-03",13.8303,13.9504,13.5787,13.899,115059.0],["2009-08-04",13.8361,14.1163,13.8361,14.0019,96239.0],["2009-08-05",14.042,14.0648,13.7846,13.8589,109784.0],["2009-08-06",13.8589,13.9161,13.6988,13.7274,153697.0],["2009-08-07",13.9047,14.2422,13.6988,14.0934,154838.0],["2009-08-10",14.0362,14.122,13.939,14.0877,116342.0],["2009-08-11",13.9848,14.1049,13.8589,13.9562,113491.0],["2009-08-12",13.979,14.2936,13.9733,14.0877,127891.0],["2009-08-13",14.185,14.185,13.3899,13.7445,324788.0],["2009-08-14",13.7445,13.7846,13.2755,13.5672,219139.0],["2009-08-17",13.4586,13.5329,13.3613,13.4471,115772.0],["2009-08-18",13.4586,13.6244,13.3785,13.5615,70147.0],["2009-08-19",13.4757,13.7102,13.4757,13.6873,87827.0],["2009-08-20",13.6873,13.7617,13.5787,13.7274,72856.0],["2009-08-21",13.8532,13.9962,13.7331,13.9962,155123.0],["2009-08-24",13.9848,13.9848,13.6015,13.6873,167242.0],["2009-08-25",13.7045,13.8189,13.5844,13.7102,82694.0],["2009-08-26",13.653,13.7731,13.5215,13.6416,110496.0],["2009-08-27",13.6416,13.6759,13.3728,13.613,90964.0],["2009-08-28",13.6759,13.6759,13.4071,13.5215,97807.0],["2009-08-31",13.4814,13.5444,13.3842,13.5272,158687.0],["2009-09-01",13.3785,13.5958,13.2812,13.367,130029.0],["2009-09-02",13.3384,13.4929,13.3156,13.4357,110069.0],["2009-09-03",13.47,13.4814,13.2526,13.4357,83122.0],["2009-09-04",13.4128,13.5043,13.3213,13.5043,72144.0],["2009-09-08",13.7102,13.8303,13.6244,13.7503,182497.0],["2009-09-09",13.756,13.9791,13.5787,13.8647,176794.0],["2009-09-10",13.8704,13.9848,13.7731,13.8933,83977.0],["2009-09-11",13.9562,13.9562,13.756,13.8246,59739.0],["2009-09-14",13.7789,13.9962,13.7331,13.9848,80983.0],["2009-09-15",14.0134,14.0191,13.7217,13.8075,91106.0],["2009-09-16",13.8761,13.9733,13.7159,13.8875,106219.0],["2009-09-17",13.9047,13.9047,13.8017,13.8361,104366.0],["2009-09-18",13.8532,13.899,13.8475,13.8589,273746.0],["2009-09-21",13.7102,13.8361,13.7102,13.8075,97950.0],["2009-09-22",13.8418,13.8875,13.6645,13.7331,109356.0],["2009-09-23",13.7159,13.7846,13.5901,13.5901,159400.0],["2009-09-24",13.5901,13.6645,13.5558,13.6244,91819.0],["2009-09-25",13.6244,13.6702,13.4757,13.5272,178363.0],["2009-09-28",13.613,13.7846,13.5558,13.7102,150418.0],["2009-09-29",13.7045,13.7331,13.6015,13.6988,75993.0],["2009-09-30",13.6816,13.7503,13.4071,13.6015,100231.0],["2009-10-01",13.5556,13.6188,13.4064,13.5442,166529.0],["2009-10-02",13.481,13.6934,13.4753,13.5901,122188.0],["2009-10-05",13.6647,13.7335,13.4351,13.7335,171519.0],["2009-10-06",13.7737,13.8139,13.6934,13.7852,111495.0],["2009-10-07",13.7737,13.8196,13.7393,13.7967,54749.0],["2009-10-08",13.8368,13.9401,13.7508,13.8426,118623.0],["2009-10-09",13.8426,14.0033,13.8426,14.0033,82124.0],["2009-10-12",14.0262,14.0492,13.9057,13.9688,56603.0],["2009-10-13",13.9574,13.9688,13.9,13.9516,54892.0],["2009-10-14",14.0377,14.1984,13.9,14.1353,145428.0],["2009-10-15",14.0262,14.1927,14.0262,14.0951,80841.0],["2009-10-16",14.0262,14.1812,13.8942,14.0836,81839.0],["2009-10-19",14.0779,14.3074,14.0779,14.2041,58171.0],["2009-10-20",14.2041,14.2041,14.0549,14.1468,82694.0],["2009-10-21",14.0836,14.4739,14.0836,14.1238,198181.0],["2009-10-22",14.1353,14.3189,14.0205,14.2558,133166.0],["2009-10-23",14.2902,14.3534,14.0836,14.164,150275.0],["2009-10-26",14.2328,14.4567,14.1123,14.2099,173800.0],["2009-10-27",14.273,14.7034,14.2099,14.2673,191480.0],["2009-10-28",14.3361,14.6288,14.3361,14.3935,153840.0],["2009-10-29",14.4394,14.5255,14.2788,14.4165,175083.0],["2009-10-30",14.3591,14.4509,14.1353,14.2386,176652.0],["2009-11-02",14.2501,14.296,14.0664,14.2271,116342.0],["2009-11-03",14.1927,14.2328,14.032,14.1697,95383.0],["2009-11-04",14.1869,14.296,14.0664,14.1238,153982.0],["2009-11-05",14.2443,14.428,14.164,14.428,138156.0],["2009-11-06",14.3763,14.5255,14.3132,14.4509,74852.0],["2009-11-09",14.5198,14.6001,14.4624,14.5427,70718.0],["2009-11-10",14.5255,14.6059,14.4796,14.4968,59739.0],["2009-11-11",14.6174,14.6174,14.4394,14.56,87257.0],["2009-11-12",14.5485,14.6403,14.3361,14.3476,75993.0],["2009-11-13",14.4222,14.5485,14.2615,14.5083,91106.0],["2009-11-16",14.6059,14.7953,14.537,14.7551,114916.0],["2009-11-17",14.669,14.8067,14.6633,14.7264,47478.0],["2009-11-18",14.7034,14.7781,14.4624,14.5542,73997.0],["2009-11-19",14.4681,14.4681,14.2386,14.405,136873.0],["2009-11-20",14.3304,14.5255,14.2501,14.5083,158972.0],["2009-11-23",14.6633,14.9732,14.6575,14.8986,174941.0],["2009-11-24",14.8928,14.8928,14.6633,14.7838,153127.0],["2009-11-25",14.801,14.8584,14.6862,14.7379,64017.0],["2009-11-27",14.6059,14.6346,14.3935,14.3935,37070.0],["2009-11-30",14.3648,14.6001,14.2271,14.5887,156549.0],["2009-12-01",14.7149,14.8699,14.6747,14.8412,115487.0],["2009-12-02",14.8641,15.2142,14.8641,14.9904,83692.0],["2009-12-03",14.9904,15.1913,14.956,14.9674,127178.0],["2009-12-04",15.1568,15.57,15.0478,15.4667,179218.0],["2009-12-07",15.438,15.4954,15.3864,15.4954,130742.0],["2009-12-08",15.3462,15.4954,15.0707,15.2027,138584.0],["2009-12-09",15.197,15.22,14.9215,14.9617,81126.0],["2009-12-10",14.9847,15.1224,14.7666,14.8354,73284.0],["2009-12-11",14.9215,15.0822,14.8814,14.956,53751.0],["2009-12-14",15.0765,15.1339,14.9215,15.1109,113918.0],["2009-12-15",15.088,15.329,15.0535,15.0994,81268.0],["2009-12-16",15.197,15.3118,15.088,15.1798,68294.0],["2009-12-17",15.0762,15.1568,14.892,14.9438,63446.0],["2009-12-18",15.0531,15.0819,14.8229,15.0819,372266.0],["2009-12-21",15.1222,15.2949,15.0647,15.2201,66868.0],["2009-12-22",15.1971,15.4964,15.1855,15.4734,77847.0],["2009-12-23",15.4676,15.8821,15.4503,15.836,85118.0],["2009-12-24",15.9051,15.9051,15.7151,15.8878,14828.0],["2009-12-28",15.8993,16.049,15.859,16.0375,53466.0],["2009-12-29",16.1008,16.1641,15.9972,16.1526,62733.0],["2009-12-30",16.0605,16.1641,15.9224,16.0202,55462.0],["2009-12-31",16.0087,16.0893,15.7266,15.7612,61450.0],["2010-01-04",15.8993,15.9742,15.859,15.9627,154267.0],["2010-01-05",15.9799,16.0087,15.7382,15.8533,125182.0],["2010-01-06",15.8533,15.9684,15.6288,15.79,115487.0],["2010-01-07",15.7151,15.7439,15.5424,15.7151,52753.0],["2010-01-08",15.6518,15.6748,15.5424,15.6461,32507.0],["2010-01-11",15.6691,15.6691,15.3697,15.5712,89966.0],["2010-01-12",15.4503,15.6864,15.4503,15.6403,117055.0],["2010-01-13",15.6518,15.836,15.5482,15.7439,78274.0],["2010-01-14",15.6864,15.8475,15.6518,15.7785,58456.0],["2010-01-15",15.7957,15.813,15.3755,15.5252,115201.0],["2010-01-19",15.5885,15.8015,15.5424,15.79,127463.0],["2010-01-20",15.7324,15.7324,15.3467,15.5655,87827.0],["2010-01-21",15.623,15.623,15.1049,15.41,133594.0],["2010-01-22",15.4619,15.577,15.3122,15.3179,80413.0],["2010-01-25",15.3755,15.4331,15.0186,15.2431,63589.0],["2010-01-26",15.1798,15.1855,14.9265,15.1683,104651.0],["2010-01-27",15.0647,15.4561,15.0416,15.4216,62163.0],["2010-01-28",15.4216,15.5482,15.0416,15.2546,140437.0],["2010-01-29",15.2373,15.3928,14.9783,14.9841,236534.0],["2010-02-01",15.0186,15.0877,14.8747,15.0359,85546.0],["2010-02-02",15.0128,15.1971,14.938,15.1165,129174.0],["2010-02-03",15.0359,15.1798,14.8402,15.1625,161539.0],["2010-02-04",15.0704,15.0877,14.8517,15.0071,164390.0],["2010-02-05",15.0013,15.0128,14.6847,14.9668,104793.0],["2010-02-08",14.9495,14.9783,14.7538,14.8977,125039.0],["2010-02-09",15.0474,15.1222,14.7999,15.0589,114631.0],["2010-02-10",14.9783,15.0992,14.7596,15.0704,100659.0],["2010-02-11",15.0071,15.1855,14.8114,15.1683,89110.0],["2010-02-12",15.1107,15.174,14.9092,15.0934,107360.0],["2010-02-16",15.2086,15.2489,14.961,15.1395,94100.0],["2010-02-17",15.2028,15.2028,14.9783,15.1107,106077.0],["2010-02-18",15.1625,15.4906,15.0013,15.4849,135020.0],["2010-02-19",15.3985,15.5424,15.2489,15.5424,98663.0],["2010-02-22",15.5194,15.6576,15.4331,15.5885,61450.0],["2010-02-23",15.577,15.6461,15.3582,15.5597,107502.0],["2010-02-24",15.6345,15.8015,15.6058,15.6633,86259.0],["2010-02-25",15.4849,15.9627,15.4849,15.9627,183210.0],["2010-02-26",15.9569,15.9569,15.6345,15.6633,130885.0],["2010-03-01",15.6633,15.9512,15.6633,15.8878,147994.0],["2010-03-02",15.8763,16.049,15.8648,16.049,108500.0],["2010-03-03",16.1181,16.3368,16.0432,16.2562,150275.0],["2010-03-04",16.4059,16.5498,16.1411,16.2332,149562.0],["2010-03-05",15.8857,16.2667,15.8511,16.2609,156834.0],["2010-03-08",16.2205,16.4456,16.1917,16.2782,195187.0],["2010-03-09",16.209,16.3879,16.0993,16.1628,119051.0],["2010-03-10",16.1108,16.1628,15.9781,16.1512,124754.0],["2010-03-11",16.0243,16.1628,15.9723,16.157,72144.0],["2010-03-12",16.157,16.1917,16.0243,16.1743,191907.0],["2010-03-15",16.1166,16.2321,16.0762,16.1628,65870.0],["2010-03-16",16.2378,16.2378,16.0647,16.1628,80413.0],["2010-03-17",16.157,16.2782,16.082,16.1455,113633.0],["2010-03-18",16.0993,16.2205,15.9781,16.1397,223132.0],["2010-03-19",15.8453,16.2147,15.8395,15.8453,292424.0],["2010-03-22",15.7818,15.9896,15.7068,15.9723,135447.0],["2010-03-23",15.9665,16.1743,15.8857,16.157,102227.0],["2010-03-24",16.1397,16.1743,16.0531,16.0762,72286.0],["2010-03-25",16.2032,16.2032,15.5336,15.5336,408195.0],["2010-03-26",15.6086,15.6086,15.4816,15.5509,93387.0],["2010-03-29",15.5509,15.6491,15.499,15.6375,88967.0],["2010-03-30",15.6664,15.7703,15.6086,15.7125,88255.0],["2010-03-31",15.649,15.701,15.5509,15.6029,209017.0],["2010-04-01",15.6952,15.7414,15.5509,15.6548,92389.0],["2010-04-05",15.7068,15.7299,15.6202,15.7299,98805.0],["2010-04-06",15.6664,15.8973,15.6664,15.828,77134.0],["2010-04-07",15.753,15.8222,15.5567,15.6895,151558.0],["2010-04-08",15.6029,15.7414,15.5221,15.6895,67438.0],["2010-04-09",15.7414,15.7414,15.4874,15.6606,89110.0],["2010-04-12",15.6029,15.6375,15.5278,15.6202,93815.0],["2010-04-13",15.6202,15.649,15.5336,15.6433,55034.0],["2010-04-14",15.6548,15.7299,15.5682,15.7299,64587.0],["2010-04-15",15.6606,15.7703,15.6086,15.7068,52753.0],["2010-04-16",15.6317,15.7645,15.5856,15.6837,176509.0],["2010-04-19",15.6491,15.7703,15.5221,15.701,72429.0],["2010-04-20",15.7876,15.7991,15.6664,15.7703,91534.0],["2010-04-21",15.7299,16.0935,15.7299,16.0647,89966.0],["2010-04-22",15.955,16.2147,15.8395,16.1859,95954.0],["2010-04-23",16.2205,16.2609,15.8973,15.9665,109356.0],["2010-04-26",15.9088,16.0878,15.776,15.8511,79985.0],["2010-04-27",15.7414,15.9261,15.574,15.5913,99661.0],["2010-04-28",15.6952,15.7991,15.5336,15.5682,111352.0],["2010-04-29",15.5855,15.6548,15.3604,15.4643,153697.0],["2010-04-30",15.4297,15.6086,15.3373,15.3547,128318.0],["2010-05-03",15.447,15.5913,15.2565,15.5509,104081.0],["2010-05-04",15.372,15.372,15.1526,15.2507,114061.0],["2010-05-05",15.0718,15.4355,15.0718,15.3373,126037.0],["2010-05-06",15.245,15.3085,14.3041,14.9044,165816.0],["2010-05-07",14.8698,14.9275,14.5465,14.6735,197325.0],["2010-05-10",14.9102,15.2623,14.8698,15.2507,137729.0],["2010-05-11",15.066,15.5278,14.9564,15.3893,95098.0],["2010-05-12",15.4701,15.7472,15.3142,15.7414,106219.0],["2010-05-13",15.6721,15.776,15.5451,15.6895,83122.0],["2010-05-14",15.6664,15.6664,15.3431,15.5221,145142.0],["2010-05-17",15.5336,15.7125,15.193,15.3951,179076.0],["2010-05-18",15.5394,15.5394,15.2161,15.2565,79843.0],["2010-05-19",15.1584,15.3027,15.0603,15.1411,121475.0],["2010-05-20",14.9102,15.1411,14.8351,14.8524,263766.0],["2010-05-21",14.6331,14.8698,14.5407,14.812,220993.0],["2010-05-24",14.8063,14.8236,14.5523,14.6735,138727.0],["2010-05-25",14.4311,14.5234,14.2117,14.4484,183353.0],["2010-05-26",14.4946,14.5638,14.1482,14.2059,327925.0],["2010-05-27",14.4253,14.662,14.2983,14.662,166244.0],["2010-05-28",14.662,14.662,14.3503,14.4542,157547.0],["2010-06-01",14.3733,14.5927,14.3214,14.3272,183068.0],["2010-06-02",14.3503,14.6677,14.3041,14.6562,144572.0],["2010-06-03",14.6446,14.6908,14.5234,14.6677,109356.0],["2010-06-04",14.5177,14.5407,14.1078,14.1424,182070.0],["2010-06-07",14.1944,14.3329,14.0674,14.1309,136873.0],["2010-06-08",14.1251,14.2694,13.9577,14.2002,137871.0],["2010-06-09",14.2348,14.3156,14.1367,14.2117,107930.0],["2010-06-10",14.3733,14.4484,14.2521,14.4253,122188.0],["2010-06-11",14.2868,14.3503,14.154,14.3272,84120.0],["2010-06-14",14.483,14.5407,14.3098,14.3907,109641.0],["2010-06-15",14.4657,14.6331,14.3849,14.6331,126750.0],["2010-06-16",14.5523,14.6677,14.5407,14.5985,65442.0],["2010-06-17",14.61,14.662,14.4946,14.6331,55890.0],["2010-06-18",14.7197,14.7543,14.5581,14.5927,208874.0],["2010-06-21",14.7312,14.7312,14.3618,14.4138,77561.0],["2010-06-22",14.4137,14.628,14.3153,14.3269,127320.0],["2010-06-23",14.2863,14.3269,14.1184,14.2806,107217.0],["2010-06-24",14.1879,14.2863,14.0837,14.101,86401.0],["2010-06-25",14.1763,14.3037,14.0431,14.1995,352876.0],["2010-06-28",14.1879,14.3732,14.1358,14.2574,97665.0],["2010-06-29",14.1068,14.1358,13.7883,13.8346,201460.0],["2010-06-30",13.8346,13.9215,13.6725,13.6957,207163.0],["2010-07-01",13.7015,13.7188,13.4351,13.6088,174798.0],["2010-07-02",13.6957,13.6957,13.4698,13.5161,125610.0],["2010-07-06",13.6609,13.8462,13.4467,13.5219,194616.0],["2010-07-07",13.5856,13.7536,13.4351,13.7478,155123.0],["2010-07-08",13.8231,13.9563,13.7709,13.9389,131598.0],["2010-07-09",13.9041,14.0026,13.8694,13.9852,56603.0],["2010-07-12",13.9215,13.9968,13.6899,13.7594,87827.0],["2010-07-13",13.852,14.0894,13.8173,14.0721,102797.0],["2010-07-14",14.0663,14.1589,13.9852,14.0779,72714.0],["2010-07-15",14.0952,14.1531,13.8983,14.101,91676.0],["2010-07-16",14.0663,14.1358,13.8404,13.8694,171947.0],["2010-07-19",13.8694,13.9968,13.8289,13.9331,161111.0],["2010-07-20",13.7883,14.13,13.7767,14.13,133594.0],["2010-07-21",14.2053,14.4601,13.9563,13.9736,203456.0],["2010-07-22",14.1068,14.5296,14.0721,14.5122,319513.0],["2010-07-23",14.5122,14.8249,14.4022,14.8017,274316.0],["2010-07-26",14.8597,14.9813,14.7091,14.8249,158687.0],["2010-07-27",14.877,15.0508,14.7496,15.0276,124326.0],["2010-07-28",15.0565,15.1608,14.8307,14.877,165816.0],["2010-07-29",14.9928,14.9986,14.489,14.6859,149135.0],["2010-07-30",14.5354,14.6917,14.4774,14.6106,111209.0],["2010-08-02",14.7612,14.9176,14.6222,14.8539,148707.0],["2010-08-03",14.7902,15.0044,14.6222,14.7323,110639.0],["2010-08-04",14.7844,14.8597,14.628,14.6917,60310.0],["2010-08-05",14.628,14.628,14.3153,14.3269,107502.0],["2010-08-06",14.1705,14.3616,13.9505,14.2342,119479.0],["2010-08-09",14.2748,14.7149,14.2111,14.4659,142719.0],["2010-08-10",14.3153,14.4195,14.1531,14.3095,128889.0],["2010-08-11",14.13,14.1879,14.02,14.0605,234253.0],["2010-08-12",13.8636,14.1126,13.852,14.0315,149562.0],["2010-08-13",13.9621,14.1474,13.881,14.0142,177792.0],["2010-08-16",13.9794,14.1068,13.881,13.9621,122045.0],["2010-08-17",14.1068,14.2342,13.9215,14.1474,93530.0],["2010-08-18",14.1184,14.2226,13.9621,14.0952,88682.0],["2010-08-19",14.02,14.0431,13.742,13.8752,148992.0],["2010-08-20",13.8404,14.0663,13.7362,14.0142,147281.0],["2010-08-23",14.1068,14.1763,13.881,13.9041,121047.0],["2010-08-24",13.7536,13.9041,13.6493,13.6957,239100.0],["2010-08-25",13.6377,13.8346,13.6204,13.8057,92104.0],["2010-08-26",13.8462,13.9389,13.6725,13.6841,108073.0],["2010-08-27",13.7652,13.9041,13.6667,13.881,108500.0],["2010-08-30",13.8057,13.8752,13.6667,13.6667,144002.0],["2010-08-31",13.6783,13.7594,13.6435,13.6725,159543.0],["2010-09-01",13.8346,13.9447,13.713,13.9099,122330.0],["2010-09-02",13.9563,13.9794,13.7594,13.9331,177222.0],["2010-09-03",14.0605,14.0605,13.771,13.8752,112493.0],["2010-09-07",13.8636,13.8926,13.7362,13.771,116627.0],["2010-09-08",13.7767,13.8578,13.6899,13.7188,84262.0],["2010-09-09",13.8636,13.8636,13.7015,13.7999,98378.0],["2010-09-10",13.8404,13.8752,13.7652,13.8231,115059.0],["2010-09-13",13.9215,13.9563,13.8173,13.9331,127748.0],["2010-09-14",13.9331,13.9852,13.8404,13.8868,110496.0],["2010-09-15",13.8984,14.0547,13.8346,13.9678,95383.0],["2010-09-16",13.9852,14.0895,13.8173,13.9563,83550.0],["2010-09-17",13.9852,14.3964,13.7825,14.1879,531809.0],["2010-09-20",14.1879,14.5006,14.1126,14.489,148564.0],["2010-09-21",14.4717,14.5354,14.3385,14.379,113633.0],["2010-09-22",14.3037,14.5122,14.1937,14.2111,109356.0],["2010-09-23",14.101,14.3385,13.8984,13.9331,188771.0],["2010-09-24",14.101,14.3443,14.0373,14.3443,151416.0],["2010-09-27",14.3269,14.3443,14.1937,14.24,90393.0],["2010-09-28",14.24,14.3964,14.0721,14.3616,107788.0],["2010-09-29",14.3558,14.4948,14.2574,14.3964,111352.0],["2010-09-30",14.5068,14.5881,14.4022,14.4545,132025.0],["2010-10-01",14.5939,14.5997,14.4545,14.53,85261.0],["2010-10-04",14.4835,14.5707,14.3034,14.315,83264.0],["2010-10-05",14.4835,14.7217,14.3848,14.6578,113348.0],["2010-10-06",14.6171,14.8495,14.5532,14.7101,87542.0],["2010-10-07",14.8089,14.8437,14.623,14.6288,80841.0],["2010-10-08",14.6694,14.896,14.5242,14.8321,74425.0],["2010-10-11",14.8205,14.8611,14.6927,14.7682,51613.0],["2010-10-12",14.7159,14.8437,14.6288,14.7682,70860.0],["2010-10-13",14.7972,14.9948,14.7217,14.9367,105506.0],["2010-10-14",14.9715,15.1807,14.9309,15.0819,123471.0],["2010-10-15",15.1633,15.2736,15.0761,15.1226,129317.0],["2010-10-18",15.1691,15.2736,15.1691,15.2504,89253.0],["2010-10-19",15.0819,15.3201,15.0064,15.0819,117340.0],["2010-10-20",15.1516,15.4189,15.1284,15.2678,106504.0],["2010-10-21",15.2969,15.4886,15.0413,15.1749,123043.0],["2010-10-22",15.2155,15.3085,15.0587,15.1923,69007.0],["2010-10-25",15.2272,15.3956,15.1633,15.1923,69862.0],["2010-10-26",15.1632,15.1807,15.0296,15.0471,81411.0],["2010-10-27",14.9599,15.0412,14.8205,15.0006,78274.0],["2010-10-28",15.0296,15.2911,15.0006,15.262,100801.0],["2010-10-29",15.2504,15.4944,15.2155,15.2504,98520.0],["2010-11-01",15.3608,15.5525,15.0413,15.2214,161681.0],["2010-11-02",15.3434,15.5176,15.2969,15.4654,115201.0],["2010-11-03",15.4247,15.5699,15.3434,15.5293,88540.0],["2010-11-04",15.6687,15.8197,15.6222,15.7442,136160.0],["2010-11-05",15.7965,15.8836,15.7094,15.7791,77847.0],["2010-11-08",15.6919,15.8895,15.6455,15.7558,61165.0],["2010-11-09",15.8139,15.8139,15.5235,15.5816,93815.0],["2010-11-10",15.5118,15.7268,15.4073,15.7268,103368.0],["2010-11-11",15.5583,15.6513,15.5409,15.5874,67296.0],["2010-11-12",15.4712,15.5699,15.4421,15.4421,86971.0],["2010-11-15",15.506,15.6106,15.4305,15.4363,72714.0],["2010-11-16",15.2969,15.3434,15.1342,15.2155,109498.0],["2010-11-17",15.2388,15.2388,14.9483,15.0993,130742.0],["2010-11-18",15.2272,15.3782,15.1458,15.3259,84262.0],["2010-11-19",15.2911,15.3608,15.1516,15.3434,85118.0],["2010-11-22",15.2736,15.5176,15.2097,15.4886,115487.0],["2010-11-23",15.3666,15.4363,15.2504,15.4305,124469.0],["2010-11-24",15.5641,15.7268,15.477,15.7152,76706.0],["2010-11-26",15.6513,15.8256,15.6513,15.7791,37783.0],["2010-11-29",15.6629,15.7733,15.4479,15.7558,57886.0],["2010-11-30",15.6977,15.6977,15.2794,15.477,231401.0],["2010-12-01",15.721,15.7616,15.506,15.7035,202743.0],["2010-12-02",15.75,15.8139,15.6513,15.8139,67581.0],["2010-12-03",15.7152,15.7849,15.6803,15.721,98520.0],["2010-12-06",15.6571,15.7384,15.6571,15.6745,74425.0],["2010-12-07",15.8604,15.9011,15.7558,15.8256,117198.0],["2010-12-08",15.8895,15.965,15.7965,15.8488,128461.0],["2010-12-09",15.9766,16.0056,15.7384,15.9882,155978.0],["2010-12-10",15.9417,16.238,15.8953,16.1858,101514.0],["2010-12-13",16.1799,16.3194,16.1102,16.2613,96096.0],["2010-12-14",16.3484,16.5634,16.3426,16.5111,89253.0],["2010-12-15",16.4762,16.7144,16.4762,16.5518,96096.0],["2010-12-16",16.5518,16.8955,16.5343,16.8955,96096.0],["2010-12-17",16.9305,16.9829,16.7324,16.7557,295418.0],["2010-12-20",16.7557,16.8955,16.6508,16.7032,121332.0],["2010-12-21",16.8139,16.8139,16.61,16.6741,76849.0],["2010-12-22",16.7032,16.913,16.7032,16.8605,89966.0],["2010-12-23",16.9013,17.0004,16.7848,16.9654,141863.0],["2010-12-27",16.9188,17.4548,16.8897,17.3849,128889.0],["2010-12-28",17.4606,17.4665,17.1285,17.1518,170664.0],["2010-12-29",17.2159,17.2334,17.1052,17.146,59312.0],["2010-12-30",17.0994,17.2159,17.0994,17.1518,105506.0],["2010-12-31",17.1635,17.1926,16.8722,16.878,103225.0],["2011-01-03",16.9305,17.2392,16.9188,17.1577,101372.0],["2011-01-04",17.2509,17.2509,16.5343,16.6974,125039.0],["2011-01-05",16.6625,16.8955,16.6625,16.8256,91106.0],["2011-01-06",16.8722,16.9188,16.4818,16.6042,137016.0],["2011-01-07",16.6275,16.6566,16.3362,16.5285,70860.0],["2011-01-10",16.4702,16.8489,16.3537,16.779,109356.0],["2011-01-11",16.8431,16.8838,16.7615,16.8722,63589.0],["2011-01-12",16.8838,16.9829,16.7906,16.878,69292.0],["2011-01-13",16.8605,16.9246,16.7906,16.9246,72856.0],["2011-01-14",16.878,16.9479,16.7965,16.9421,92532.0],["2011-01-18",16.8838,17.0528,16.7557,17.0528,175796.0],["2011-01-19",17.0062,17.0295,16.7673,16.7906,82124.0],["2011-01-20",16.7265,16.9829,16.7091,16.7382,79985.0],["2011-01-21",16.8023,16.8023,16.5692,16.5984,98805.0],["2011-01-24",16.6333,16.8081,16.6333,16.6799,134307.0],["2011-01-25",16.6042,16.6683,16.5052,16.6625,55605.0],["2011-01-26",16.7207,16.9013,16.6042,16.7498,169666.0],["2011-01-27",16.7091,16.7732,16.5459,16.645,75565.0],["2011-01-28",16.6217,16.6566,16.1847,16.1847,132311.0],["2011-01-31",16.2779,16.3304,16.0158,16.1148,360005.0],["2011-02-01",16.2546,16.4469,16.2139,16.4003,182783.0],["2011-02-02",16.3362,16.5226,16.2663,16.3012,76991.0],["2011-02-03",16.2546,16.4236,16.2139,16.3304,78274.0],["2011-02-04",16.3012,16.3479,16.1731,16.2896,84405.0],["2011-02-07",16.3012,16.3828,16.208,16.3129,115344.0],["2011-02-08",16.2663,16.3479,16.1906,16.3479,127463.0],["2011-02-09",16.2954,16.3712,16.2488,16.2896,137729.0],["2011-02-10",16.2663,16.3012,16.1847,16.2371,75565.0],["2011-02-11",16.1265,16.3945,16.0449,16.377,56175.0],["2011-02-14",16.3595,16.4003,16.2838,16.342,50044.0],["2011-02-15",16.1964,16.3653,16.0682,16.1381,78987.0],["2011-02-16",16.2255,16.5459,16.2255,16.4993,83692.0],["2011-02-17",16.5168,16.6566,16.3537,16.6275,75708.0],["2011-02-18",16.6333,16.6858,16.511,16.6392,91391.0],["2011-02-22",16.5052,16.8198,16.5052,16.6159,89253.0],["2011-02-23",16.5576,16.7091,16.342,16.3537,127320.0],["2011-02-24",16.4294,16.4469,16.1206,16.3246,176081.0],["2011-02-25",16.3595,16.5925,16.3129,16.5751,76991.0],["2011-02-28",16.6158,16.7498,16.5751,16.6625,89395.0],["2011-03-01",16.7207,16.7207,16.3129,16.3304,112207.0],["2011-03-02",16.3071,16.3712,16.1498,16.3304,102512.0],["2011-03-03",16.4644,16.9071,16.4585,16.8139,247797.0],["2011-03-04",16.2636,16.3454,16.1117,16.1935,127463.0],["2011-03-07",16.2169,16.2169,15.8372,15.9715,154125.0],["2011-03-08",15.9599,16.4155,15.9248,16.2695,106932.0],["2011-03-09",16.2695,16.3396,16.1526,16.2753,82266.0],["2011-03-10",16.1117,16.1117,15.8664,16.0066,154410.0],["2011-03-11",15.9599,16.0066,15.7788,15.9774,119906.0],["2011-03-14",15.5217,16.0416,15.5217,15.9482,87969.0],["2011-03-15",15.621,15.9482,15.621,15.8781,123186.0],["2011-03-16",15.8313,15.9423,15.6795,15.8372,198038.0],["2011-03-17",16.065,16.0709,15.7495,15.808,91106.0],["2011-03-18",15.9482,16.2052,15.8313,16.1819,204169.0],["2011-03-21",16.2987,16.3863,16.2403,16.3571,123328.0],["2011-03-22",16.3921,16.4506,16.3162,16.3513,57886.0],["2011-03-23",16.3396,16.3396,16.1526,16.2403,106362.0],["2011-03-24",16.2403,16.3513,16.176,16.2695,129031.0],["2011-03-25",16.3396,16.4389,16.2695,16.3571,133309.0],["2011-03-28",16.4097,16.4506,16.3279,16.3571,57316.0],["2011-03-29",16.3571,16.4389,16.2695,16.4272,84548.0],["2011-03-30",16.4856,16.4856,16.3571,16.398,106647.0],["2011-03-31",16.4038,16.62,16.3513,16.5674,96667.0],["2011-04-01",16.6726,16.8011,16.5616,16.6842,84120.0],["2011-04-04",16.7018,16.7602,16.6375,16.7251,50757.0],["2011-04-05",16.6842,17.0406,16.6083,16.9413,219852.0],["2011-04-06",17.0348,17.3619,17.0055,17.1866,205024.0],["2011-04-07",17.2275,17.2743,17.0932,17.1224,107502.0],["2011-04-08",17.2217,17.2626,16.7952,16.8537,101372.0],["2011-04-11",16.8361,16.9588,16.8128,16.8244,86829.0],["2011-04-12",16.7836,16.8186,16.6317,16.655,101086.0],["2011-04-13",16.7427,16.8478,16.5032,16.5908,71145.0],["2011-04-14",16.4681,16.7894,16.4038,16.731,60310.0],["2011-04-15",16.6667,16.9413,16.6667,16.9296,112065.0],["2011-04-18",16.7485,16.8712,16.5908,16.7135,123186.0],["2011-04-19",16.7777,16.8595,16.5382,16.6258,76991.0],["2011-04-20",16.8186,16.8595,16.6901,16.8361,74140.0],["2011-04-21",16.9413,16.9413,16.7076,16.7894,56175.0],["2011-04-25",16.7018,16.766,16.6492,16.7427,62733.0],["2011-04-26",16.731,16.9588,16.731,16.9413,142434.0],["2011-04-27",16.988,17.0464,16.9004,17.0172,124754.0],["2011-04-28",17.0172,17.1457,16.8945,17.1457,72001.0],["2011-04-29",17.1341,17.4028,17.0581,17.3152,92674.0],["2011-05-02",17.3385,17.3853,17.064,17.0932,89823.0],["2011-05-03",17.0698,17.1633,16.9471,17.0581,65585.0],["2011-05-04",17.0932,17.1633,16.877,16.9647,104081.0],["2011-05-05",16.9062,17.0873,16.7543,16.877,86829.0],["2011-05-06",17.0523,17.1049,16.7018,16.8186,119764.0],["2011-05-09",16.766,17.0289,16.766,17.0114,74140.0],["2011-05-10",17.0815,17.2451,17.0055,17.2451,53751.0],["2011-05-11",17.2392,17.2509,16.953,17.064,68437.0],["2011-05-12",17.0172,17.3444,16.9471,17.3385,89823.0],["2011-05-13",17.3385,17.4086,17.2042,17.286,87827.0],["2011-05-16",17.1808,17.2626,17.1165,17.1516,103510.0],["2011-05-17",17.064,17.1574,17.0172,17.064,90108.0],["2011-05-18",17.0815,17.0815,16.8887,17.0348,110924.0],["2011-05-19",17.1516,17.1808,16.9471,17.1224,74852.0],["2011-05-20",17.0406,17.1516,16.9354,16.9939,119479.0],["2011-05-23",16.8478,16.9296,16.6842,16.731,96952.0],["2011-05-24",16.7485,16.7777,16.5849,16.6434,106789.0],["2011-05-25",16.5791,16.7368,16.5324,16.6901,87114.0],["2011-05-26",16.6317,16.7952,16.4798,16.766,65870.0],["2011-05-27",16.8069,16.9179,16.7018,16.8186,54321.0],["2011-05-31",16.9296,17.1457,16.8653,17.1399,339046.0],["2011-06-01",17.0873,17.1341,16.8011,16.8361,191907.0],["2011-06-02",16.7894,16.8361,16.6141,16.655,103083.0],["2011-06-03",16.5032,16.6258,16.4214,16.4331,168525.0],["2011-06-06",16.4389,16.5265,16.433,16.4389,113491.0],["2011-06-07",16.544,16.6083,16.4214,16.4915,98092.0],["2011-06-08",16.4155,16.5616,16.4155,16.509,94100.0],["2011-06-09",16.509,16.6258,16.4389,16.4623,148422.0],["2011-06-10",16.4038,16.5324,16.1818,16.2111,171662.0],["2011-06-13",16.2286,16.4097,16.1935,16.3104,139012.0],["2011-06-14",16.4272,16.5557,16.3337,16.4739,133594.0],["2011-06-15",16.322,16.4623,16.176,16.2286,129459.0],["2011-06-16",15.7145,16.4856,15.7145,16.4623,121760.0],["2011-06-17",16.5849,16.7368,16.4681,16.4681,302119.0],["2011-06-20",16.4681,16.766,16.4681,16.62,111922.0],["2011-06-21",16.7547,16.9305,16.6551,16.7957,132311.0],["2011-06-22",16.7079,16.9773,16.6961,16.7723,173658.0],["2011-06-23",16.6141,16.784,16.5204,16.7606,144002.0],["2011-06-24",16.7606,16.8485,16.6669,16.6844,293849.0],["2011-06-27",16.7196,16.9363,16.7196,16.866,130457.0],["2011-06-28",16.9363,17.1004,16.8778,17.0828,122045.0],["2011-06-29",17.1062,17.1882,17.0125,17.1414,76421.0],["2011-06-30",17.2058,17.2585,17.1414,17.1414,94243.0],["2011-07-01",17.1648,17.3113,17.1062,17.282,99661.0],["2011-07-05",17.3113,17.3113,17.1589,17.282,104508.0],["2011-07-06",17.2878,17.3991,17.2527,17.3523,91676.0],["2011-07-07",17.4284,17.528,17.3464,17.4577,92532.0],["2011-07-08",17.2878,17.4636,17.1707,17.2058,177507.0],["2011-07-11",17.0301,17.1941,17.0242,17.1179,102227.0],["2011-07-12",17.0535,17.3757,17.0476,17.2234,198323.0],["2011-07-13",17.2937,17.5163,17.2351,17.323,139867.0],["2011-07-14",17.3464,17.4343,17.1179,17.1355,102512.0],["2011-07-15",17.159,17.5105,17.0652,17.2468,146711.0],["2011-07-18",17.2351,17.3347,16.9129,17.0125,159257.0],["2011-07-19",17.1414,17.3113,17.1179,17.2703,118196.0],["2011-07-20",17.2644,17.3171,16.9715,17.0711,119051.0],["2011-07-21",17.1355,17.3698,17.0652,17.2937,124612.0],["2011-07-22",17.2644,17.323,17.1472,17.2351,66440.0],["2011-07-25",17.0652,17.1765,16.9949,17.0359,71003.0],["2011-07-26",17.0594,17.1297,16.6493,16.948,108500.0],["2011-07-27",16.8778,16.8778,16.5614,16.5907,154838.0],["2011-07-28",16.579,16.702,16.538,16.5438,51042.0],["2011-07-29",16.5614,16.5614,16.3446,16.4325,126750.0],["2011-08-01",16.5555,16.5555,16.2158,16.3915,134592.0],["2011-08-02",16.2919,16.4501,16.1337,16.1396,173943.0],["2011-08-03",16.1689,16.3681,15.9697,16.2743,101942.0],["2011-08-04",16.2275,16.3739,15.7237,15.7237,204454.0],["2011-08-05",15.8584,15.8877,15.2316,15.6475,214862.0],["2011-08-08",15.3897,15.6768,14.511,14.5637,451111.0],["2011-08-09",14.7805,15.2726,14.2064,15.2609,393082.0],["2011-08-10",15.2081,15.214,14.552,14.6164,232256.0],["2011-08-11",14.6282,15.4483,14.6106,15.2257,364710.0],["2011-08-12",15.3019,15.3019,14.8156,14.9445,191480.0],["2011-08-15",15.0968,15.173,14.9328,15.173,129031.0],["2011-08-16",15.0558,15.1261,14.7688,14.9094,154267.0],["2011-08-17",14.9855,15.1261,14.798,14.8683,88682.0],["2011-08-18",14.6399,14.6692,14.1654,14.2942,223702.0],["2011-08-19",14.1302,14.4993,14.0599,14.0716,178790.0],["2011-08-22",14.4348,14.4348,14.1068,14.1654,137443.0],["2011-08-23",14.2239,14.6868,14.1536,14.6868,142861.0],["2011-08-24",14.6575,14.9387,14.5286,14.7336,79985.0],["2011-08-25",14.8156,14.8215,14.4407,14.5403,173800.0],["2011-08-26",14.4583,14.8508,14.2298,14.7102,210015.0],["2011-08-29",14.8449,15.0675,14.6867,15.0324,170949.0],["2011-08-30",14.9152,15.05,14.6867,14.9445,83835.0],["2011-08-31",15.0265,15.0734,14.6633,14.8449,151844.0],["2011-09-01",14.8274,14.9328,14.4524,14.4934,128889.0],["2011-09-02",14.2649,14.5344,14.0892,14.1068,149277.0],["2011-09-06",13.9193,14.1536,13.808,14.1068,193618.0],["2011-09-07",14.2591,14.5461,14.2064,14.5286,191337.0],["2011-09-08",14.4114,14.5754,14.2357,14.2532,97522.0],["2011-09-09",14.1244,14.1244,13.7494,13.8666,213009.0],["2011-09-12",13.7084,13.9896,13.6264,13.9545,183068.0],["2011-09-13",14.0072,14.1829,13.9427,14.1126,145285.0],["2011-09-14",14.1946,14.4758,13.9896,14.3587,127748.0],["2011-09-15",14.4524,14.5051,14.265,14.4583,113918.0],["2011-09-16",14.5872,14.675,14.47,14.5813,279592.0],["2011-09-19",14.347,14.429,14.1244,14.2708,114489.0],["2011-09-20",14.3352,14.4758,14.0833,14.0833,160541.0],["2011-09-21",14.1185,14.3528,13.7611,13.7787,136445.0],["2011-09-22",13.4975,13.9896,13.4506,13.89,267188.0],["2011-09-23",13.8783,14.1361,13.849,14.0951,158687.0],["2011-09-26",14.2064,14.2708,14.0013,14.2708,112920.0],["2011-09-27",14.4934,14.757,14.4231,14.5579,159400.0],["2011-09-28",14.6047,14.6047,13.9545,13.9545,113348.0],["2011-09-29",14.2249,14.3777,14.0603,14.3777,161111.0],["2011-09-30",14.1778,14.4835,14.1484,14.1778,193191.0],["2011-10-03",14.072,14.2719,13.6606,13.6664,269611.0],["2011-10-04",13.5371,14.2954,13.5371,14.2425,283299.0],["2011-10-05",14.2542,14.2601,13.9662,14.1543,114061.0],["2011-10-06",14.0955,14.3718,14.0367,14.36,135447.0],["2011-10-07",14.3836,14.3836,14.0838,14.1484,101372.0],["2011-10-10",14.3307,14.4247,14.1719,14.4012,181927.0],["2011-10-11",14.2719,14.5246,14.2719,14.507,99661.0],["2011-10-12",14.554,14.748,14.554,14.6716,125895.0],["2011-10-13",14.5893,14.6187,14.2954,14.554,125324.0],["2011-10-14",14.7245,14.7245,14.507,14.6951,76421.0],["2011-10-17",14.6422,14.6422,14.266,14.3248,98805.0],["2011-10-18",14.3542,14.7715,14.2777,14.6833,114916.0],["2011-10-19",14.6657,14.795,14.4129,14.4482,109784.0],["2011-10-20",14.4717,14.4717,14.1073,14.3483,85973.0],["2011-10-21",14.5481,14.6481,14.4423,14.6246,111209.0],["2011-10-24",14.6833,14.8538,14.5481,14.8362,106789.0],["2011-10-25",14.7891,14.8362,14.4365,14.46,81268.0],["2011-10-26",14.6187,14.7539,14.36,14.5481,132025.0],["2011-10-27",14.8362,15.3005,14.7186,15.2535,277453.0],["2011-10-28",15.2065,15.2065,14.7127,14.7362,172945.0],["2011-10-31",14.601,14.842,14.4717,14.5599,148707.0],["2011-11-01",14.072,14.2778,13.8428,13.9603,224842.0],["2011-11-02",14.1014,14.2954,13.9016,14.1661,159257.0],["2011-11-03",14.2895,14.6481,14.072,14.5952,150846.0],["2011-11-04",14.4835,14.5364,14.2954,14.4012,91819.0],["2011-11-07",14.3189,14.4952,14.1073,14.46,90821.0],["2011-11-08",14.5305,14.6716,14.1367,14.6422,173087.0],["2011-11-09",14.3365,14.3718,13.9368,13.9545,225128.0],["2011-11-10",14.1484,14.1484,13.831,14.0838,125467.0],["2011-11-11",14.1837,14.3365,14.0955,14.2542,144857.0],["2011-11-14",14.2542,14.2542,13.9309,14.0191,202743.0],["2011-11-15",13.9603,14.3659,13.9603,14.2484,183923.0],["2011-11-16",14.1367,14.3836,14.0368,14.0544,186490.0],["2011-11-17",14.0191,14.219,13.9897,14.0603,208161.0],["2011-11-18",14.0544,14.1367,14.0132,14.0544,136873.0],["2011-11-21",13.9016,13.978,13.8428,13.8663,227837.0],["2011-11-22",13.9016,13.9956,13.8193,13.8428,172802.0],["2011-11-23",13.8134,13.8428,13.4196,13.4313,195900.0],["2011-11-25",13.4137,13.5841,13.4137,13.4489,97237.0],["2011-11-28",13.8134,13.8193,13.5665,13.6958,144715.0],["2011-11-29",13.7546,13.7546,13.5724,13.5783,152984.0],["2011-11-30",13.9074,14.172,13.8663,14.172,255211.0],["2011-12-01",14.1132,14.1661,13.8545,13.8839,150846.0],["2011-12-02",13.9721,14.0368,13.7487,13.7958,105221.0],["2011-12-05",13.978,14.0426,13.8193,13.9662,164248.0],["2011-12-06",13.9662,14.1778,13.9074,14.0897,100516.0],["2011-12-07",14.0132,14.1896,13.7722,14.1249,116627.0],["2011-12-08",14.0544,14.0661,13.8193,13.8487,192905.0],["2011-12-09",13.7899,14.4012,13.7899,14.3424,211868.0],["2011-12-12",14.2307,14.2601,13.9839,14.1132,117625.0],["2011-12-13",14.219,14.3189,13.8193,13.831,186490.0],["2011-12-14",13.7311,13.878,13.7017,13.7311,197610.0],["2011-12-15",13.9021,14.0968,13.8078,13.9847,201603.0],["2011-12-16",14.0791,14.256,13.8196,13.8962,381676.0],["2011-12-19",13.9552,14.0968,13.5718,13.5836,155978.0],["2011-12-20",13.7842,13.8904,13.7429,13.8668,254498.0],["2011-12-21",13.8019,14.1499,13.8019,14.0791,180074.0],["2011-12-22",14.1086,14.1263,13.9434,14.0732,82124.0],["2011-12-23",14.0673,14.1027,13.9788,14.0024,75565.0],["2011-12-27",13.9375,14.1912,13.9257,14.1263,115059.0],["2011-12-28",14.1558,14.1558,13.8609,13.8727,178933.0],["2011-12-29",13.9257,14.1853,13.9198,14.1735,125610.0],["2011-12-30",14.1027,14.144,13.9316,13.9611,147139.0],["2012-01-03",14.2265,14.2265,13.9139,13.9965,184921.0],["2012-01-04",13.9198,13.9611,13.8491,13.908,137158.0],["2012-01-05",13.8314,13.9906,13.7783,13.9198,133451.0],["2012-01-06",13.908,13.9493,13.7665,13.8314,106789.0],["2012-01-09",13.8609,14.0201,13.8078,13.8962,168382.0],["2012-01-10",14.0437,14.0732,13.967,14.0201,109641.0],["2012-01-11",13.9611,14.085,13.9257,14.026,108500.0],["2012-01-12",14.0378,14.1558,13.9788,14.1263,113063.0],["2012-01-13",13.9788,14.0142,13.8727,13.9375,130885.0],["2012-01-17",14.0024,14.0732,13.9021,13.9198,178363.0],["2012-01-18",13.9375,14.2796,13.8845,14.2678,154695.0],["2012-01-19",14.3209,14.3622,14.1499,14.3504,94100.0],["2012-01-20",14.3091,14.4153,14.2619,14.3976,124469.0],["2012-01-23",14.3681,14.4448,14.2383,14.3209,92817.0],["2012-01-24",14.2501,14.4507,14.2148,14.4389,136873.0],["2012-01-25",14.4035,14.5686,14.3327,14.545,115344.0],["2012-01-26",14.551,14.6276,14.433,14.5038,113633.0],["2012-01-27",14.433,14.6217,14.433,14.551,122188.0],["2012-01-30",14.4684,14.5627,14.3622,14.4802,141721.0],["2012-01-31",14.5568,14.5745,14.2973,14.2973,155123.0],["2012-02-01",14.3681,14.4979,14.3091,14.4507,193903.0],["2012-02-02",14.433,14.5215,14.3976,14.3976,164961.0],["2012-02-03",14.5922,14.6453,14.4448,14.4979,222989.0],["2012-02-06",14.4212,14.4448,14.315,14.374,85546.0],["2012-02-07",14.3209,14.374,14.1676,14.1794,118338.0],["2012-02-08",14.2148,14.2855,14.0319,14.1794,95241.0],["2012-02-09",14.1971,14.2914,14.0201,14.1204,102512.0],["2012-02-10",14.0024,14.0614,13.8903,13.9316,119194.0],["2012-02-13",14.0673,14.0968,13.9257,13.967,87114.0],["2012-02-14",13.8962,14.0614,13.8727,14.0142,91962.0],["2012-02-15",14.1381,14.3327,13.9257,14.0083,119764.0],["2012-02-16",14.0083,14.315,13.9965,14.256,128461.0],["2012-02-17",14.3032,14.3032,14.1263,14.2147,92960.0],["2012-02-21",14.1971,14.1971,13.9788,14.0791,159828.0],["2012-02-22",14.0555,14.085,13.9257,13.9729,173373.0],["2012-02-23",14.0024,14.1381,13.9257,14.1145,113063.0],["2012-02-24",14.1558,14.1617,13.9788,14.0614,91249.0],["2012-02-27",14.0142,14.1145,13.9198,14.0201,122758.0],["2012-02-28",14.0555,14.0791,13.8609,13.8786,152271.0],["2012-02-29",13.9021,13.9493,13.7134,13.7134,246799.0],["2012-03-01",13.7547,13.8196,13.6131,13.7488,8127.0],["2012-03-02",13.3925,13.3925,13.0907,13.2564,217856.0],["2012-03-05",13.1795,13.428,13.1736,13.3925,130457.0],["2012-03-06",13.2801,13.4339,13.1736,13.1913,141008.0],["2012-03-07",13.2091,13.215,13.138,13.1913,120762.0],["2012-03-08",13.2505,13.2623,13.138,13.2387,164675.0],["2012-03-09",13.2446,13.4872,13.1795,13.3925,184066.0],["2012-03-12",13.4103,13.5227,13.4103,13.4576,166671.0],["2012-03-13",13.5227,13.6707,13.4695,13.6707,182925.0],["2012-03-14",13.6411,13.6766,13.4458,13.4695,146426.0],["2012-03-15",13.4458,13.5405,13.3689,13.5405,117910.0],["2012-03-16",13.499,13.6056,13.4635,13.5523,284154.0],["2012-03-19",13.5109,13.7003,13.4754,13.6174,151844.0],["2012-03-20",13.5168,13.6292,13.4872,13.5227,145000.0],["2012-03-21",13.5346,13.5878,13.3984,13.5168,129887.0],["2012-03-22",13.3984,13.4576,13.3156,13.3866,166529.0],["2012-03-23",13.4162,13.4635,13.286,13.4635,107217.0],["2012-03-26",13.5878,13.6707,13.5523,13.6056,136160.0],["2012-03-27",13.6352,13.7358,13.6056,13.6529,200319.0],["2012-03-28",13.6174,13.6648,13.5286,13.6411,102227.0],["2012-03-29",13.5582,13.6292,13.4754,13.5878,77704.0],["2012-03-30",13.6884,13.7003,13.5109,13.5582,127178.0],["2012-04-02",13.5227,13.6115,13.4813,13.5582,132881.0],["2012-04-03",13.5582,13.6174,13.3925,13.4695,163535.0],["2012-04-04",13.3629,13.4162,13.3038,13.3274,151986.0],["2012-04-05",13.2801,13.3097,13.1795,13.215,128033.0],["2012-04-09",13.0552,13.1676,13.0552,13.0611,167384.0],["2012-04-10",13.0138,13.0552,12.8007,12.8421,243092.0],["2012-04-11",12.925,13.0493,12.8717,12.9842,194046.0],["2012-04-12",12.9605,13.1025,12.9487,13.0611,207876.0],["2012-04-13",12.996,13.067,12.8836,12.9013,189626.0],["2012-04-16",12.9783,13.0848,12.9013,13.0315,177935.0],["2012-04-17",13.1262,13.2978,13.0848,13.2327,154125.0],["2012-04-18",13.1676,13.1676,12.9605,12.9901,184208.0],["2012-04-19",12.9783,13.0197,12.8303,12.9428,182783.0],["2012-04-20",13.073,13.3333,13.0138,13.3274,282016.0],["2012-04-23",13.1558,13.1736,13.0434,13.0789,206735.0],["2012-04-24",13.0552,13.5819,13.0552,13.5464,365565.0],["2012-04-25",13.5997,13.6884,13.5523,13.6529,201032.0],["2012-04-26",13.647,13.8482,13.6352,13.7713,197610.0],["2012-04-27",13.7476,13.8245,13.6529,13.7831,166814.0],["2012-04-30",13.7476,14.1915,13.7358,14.0909,553195.0],["2012-05-01",14.079,14.0968,13.7358,13.7417,254641.0],["2012-05-02",13.6411,13.6529,13.3689,13.505,486184.0],["2012-05-03",13.5168,13.5168,13.2801,13.3629,213151.0],["2012-05-04",13.3038,13.3215,13.1736,13.2682,199607.0],["2012-05-07",13.2446,13.3333,13.2031,13.2801,121190.0],["2012-05-08",13.1676,13.3984,13.1617,13.3866,160683.0],["2012-05-09",13.2327,13.2682,12.9546,13.0315,355014.0],["2012-05-10",13.1499,13.3156,13.0729,13.2801,168953.0],["2012-05-11",13.1854,13.3274,13.1262,13.1972,95526.0],["2012-05-14",13.0966,13.2387,13.0256,13.1144,100801.0],["2012-05-15",13.0966,13.2623,13.0907,13.2446,122615.0],["2012-05-16",13.3156,13.4044,13.2801,13.3629,126893.0],["2012-05-17",13.3629,13.4517,13.2978,13.3689,164818.0],["2012-05-18",13.3629,13.4754,13.2268,13.2505,164818.0],["2012-05-21",13.2978,13.3215,13.1144,13.2919,129317.0],["2012-05-22",13.2919,13.3688,13.2387,13.2919,145428.0],["2012-05-23",13.215,13.2742,13.1025,13.2327,89823.0],["2012-05-24",13.215,13.2742,13.1144,13.2742,101942.0],["2012-05-25",13.2564,13.3511,13.2446,13.3215,89395.0],["2012-05-29",13.3393,13.5109,13.3333,13.4931,133451.0],["2012-05-30",13.3689,13.4458,13.3511,13.3689,110924.0],["2012-05-31",13.3689,13.4103,13.215,13.2268,239100.0],["2012-06-01",13.0256,13.2031,12.9901,12.996,148564.0],["2012-06-04",13.0434,13.144,12.9842,13.1321,159970.0],["2012-06-05",13.0729,13.1795,13.0374,13.1499,125610.0],["2012-06-06",13.2387,13.3393,13.1499,13.3393,101514.0],["2012-06-07",13.4635,13.4754,13.3215,13.3393,137301.0],["2012-06-08",13.3393,13.5701,13.3097,13.4931,99090.0],["2012-06-11",13.5997,13.5997,13.3511,13.3511,117198.0],["2012-06-12",13.4103,13.4872,13.3156,13.3452,91962.0],["2012-06-13",13.3393,13.4931,13.3097,13.3393,119764.0],["2012-06-14",13.3987,13.5412,13.3214,13.464,103795.0],["2012-06-15",13.5174,13.6659,13.4818,13.5174,273604.0],["2012-06-18",13.464,13.7134,13.458,13.6897,184636.0],["2012-06-19",13.7253,13.8975,13.6837,13.8916,148422.0],["2012-06-20",13.856,13.9213,13.8025,13.8797,113918.0],["2012-06-21",13.85,13.8975,13.6006,13.6184,142861.0],["2012-06-22",13.66,13.7788,13.6303,13.7194,206878.0],["2012-06-25",13.5471,13.66,13.5471,13.5649,105364.0],["2012-06-26",13.5709,13.6243,13.4402,13.5471,89823.0],["2012-06-27",13.5293,13.6184,13.4877,13.5828,119906.0],["2012-06-28",13.4699,13.85,13.4699,13.8441,154695.0],["2012-06-29",13.8916,14.2242,13.8916,14.1707,200747.0],["2012-07-02",14.1707,14.4796,14.0817,14.4796,125895.0],["2012-07-03",14.4499,14.7053,14.3727,14.6874,107360.0],["2012-07-05",14.6696,14.7171,14.4558,14.4974,149562.0],["2012-07-06",14.3964,14.5033,14.3964,14.4558,70290.0],["2012-07-09",14.438,14.5805,14.3786,14.5211,116057.0],["2012-07-10",14.5805,14.5984,14.3073,14.4915,102655.0],["2012-07-11",14.5211,14.6518,14.4974,14.5805,105221.0],["2012-07-12",14.4914,14.5746,14.3311,14.5093,140295.0],["2012-07-13",14.5033,14.7825,14.5033,14.7112,131455.0],["2012-07-16",14.7112,14.7765,14.4618,14.539,105506.0],["2012-07-17",14.6102,14.7825,14.6102,14.6815,123471.0],["2012-07-18",14.6756,14.8478,14.6399,14.824,97665.0],["2012-07-19",14.8003,14.8122,14.5449,14.634,106362.0],["2012-07-20",14.539,14.6162,14.5152,14.5627,100231.0],["2012-07-23",14.4914,14.5508,14.4024,14.5093,74710.0],["2012-07-24",14.5687,14.5687,14.1886,14.2361,141150.0],["2012-07-25",14.3133,14.4024,14.2301,14.3667,110354.0],["2012-07-26",14.4974,14.6102,14.4261,14.4618,87542.0],["2012-07-27",14.4736,14.8181,14.2242,14.7825,116342.0],["2012-07-30",14.729,14.83,14.6874,14.7528,65300.0],["2012-07-31",14.7231,14.7231,14.4677,14.539,149705.0],["2012-08-01",14.5568,14.634,14.2064,14.2301,152414.0],["2012-08-02",14.1707,14.2836,14.1113,14.1648,118766.0],["2012-08-03",14.3252,14.6399,14.3192,14.533,96952.0],["2012-08-06",14.6874,14.7171,14.5508,14.5805,88825.0],["2012-08-07",14.6281,14.7587,14.4796,14.5508,143574.0],["2012-08-08",14.4736,14.5211,14.3667,14.4558,92532.0],["2012-08-09",14.4142,14.5033,14.3845,14.4618,79700.0],["2012-08-10",14.4439,14.6459,14.3905,14.5865,103653.0],["2012-08-13",14.5865,14.6043,14.4261,14.533,67011.0],["2012-08-14",14.6102,14.6637,14.4499,14.5093,57030.0],["2012-08-15",14.4677,14.6459,14.4677,14.6162,42203.0],["2012-08-16",14.6043,14.7468,14.5924,14.7231,74852.0],["2012-08-17",14.7053,14.8894,14.6459,14.8894,73712.0],["2012-08-20",14.8478,14.925,14.8122,14.9191,56888.0],["2012-08-21",14.9309,15.1923,14.9309,15.026,113918.0],["2012-08-22",15.0675,15.1447,14.9369,14.9785,193903.0],["2012-08-23",15.0319,15.0972,14.9725,15.0319,192763.0],["2012-08-24",15.0319,15.1626,14.9666,15.1269,153412.0],["2012-08-27",15.1388,15.4714,15.1329,15.2873,152556.0],["2012-08-28",15.3051,15.6139,15.2992,15.3882,210015.0],["2012-08-29",15.418,15.5427,15.3526,15.3764,107217.0],["2012-08-30",15.3467,15.3467,15.121,15.2041,143432.0],["2012-08-31",15.3289,15.3407,15.0616,15.0675,206165.0],["2012-09-04",15.0854,15.2754,15.0675,15.2576,196612.0],["2012-09-05",15.1982,15.3526,15.0319,15.0794,327212.0],["2012-09-06",15.1151,15.5664,15.1032,15.5427,401209.0],["2012-09-07",15.5902,15.709,15.5189,15.6318,222134.0],["2012-09-10",15.6615,15.7387,15.507,15.6555,150846.0],["2012-09-11",15.6258,15.7268,15.5843,15.6258,164390.0],["2012-09-12",15.899,15.899,15.5724,15.7268,137016.0],["2012-09-13",15.7149,16.0059,15.6377,15.9168,233682.0],["2012-09-14",15.8871,16.0237,15.804,15.8574,142576.0],["2012-09-17",15.7862,15.9287,15.5486,15.8871,202458.0],["2012-09-18",15.8634,16.0297,15.7743,15.9109,139154.0],["2012-09-19",15.9228,16.0178,15.8574,15.8634,184351.0],["2012-09-20",15.7981,15.9465,15.703,15.7208,156549.0],["2012-09-21",15.8456,15.9525,15.6912,15.9168,1136474.0],["2012-09-24",15.899,16.0594,15.8396,16.0178,247940.0],["2012-09-25",16.1366,16.1366,15.8396,15.8515,296131.0],["2012-09-26",15.8456,16.0119,15.8456,15.9465,117198.0],["2012-09-27",15.9882,16.2086,15.9346,16.1312,146283.0],["2012-09-28",16.0478,16.1789,15.881,16.0716,215005.0],["2012-10-01",16.1014,16.2861,16.0001,16.0657,236534.0],["2012-10-02",16.1252,16.2682,16.0478,16.1252,227124.0],["2012-10-03",16.1252,16.1789,15.7142,16.1074,227551.0],["2012-10-04",16.1789,16.3218,16.0895,16.3159,135162.0],["2012-10-05",16.3814,16.3814,16.2384,16.3278,309390.0],["2012-10-08",16.2265,16.4529,16.1788,16.3456,147281.0],["2012-10-09",16.3337,16.3457,15.8512,15.8751,230118.0],["2012-10-10",15.9227,16.0299,15.7857,15.8572,158687.0],["2012-10-11",15.9525,16.0538,15.9108,15.9823,93815.0],["2012-10-12",15.9763,16.155,15.8274,15.8453,108928.0],["2012-10-15",15.8631,16.1491,15.8155,16.0597,136018.0],["2012-10-16",16.0895,16.2384,16.0359,16.0776,75850.0],["2012-10-17",16.0835,16.2444,16.0657,16.0776,139867.0],["2012-10-18",16.0657,16.2146,16.0359,16.0657,99661.0],["2012-10-19",15.9942,16.0299,15.7261,15.8989,128604.0],["2012-10-22",15.9108,16.018,15.75,15.8929,126465.0],["2012-10-23",15.7797,16.1252,15.6725,16.0001,124612.0],["2012-10-24",15.9882,16.0299,15.601,15.6368,124612.0],["2012-10-25",15.75,16.0121,15.75,16.0121,111352.0],["2012-10-26",15.9763,16.0061,15.8453,15.8691,82552.0],["2012-10-31",15.9882,16.0002,15.75,15.8751,128318.0],["2012-11-01",15.9048,16.3635,15.8751,16.2503,233112.0],["2012-11-02",16.3397,16.3397,15.8989,15.8989,113063.0],["2012-11-05",15.9048,15.9406,15.6785,15.8631,75993.0],["2012-11-06",15.9108,16.1967,15.8572,16.1252,92389.0],["2012-11-07",16.0001,16.0121,15.6189,15.6666,139725.0],["2012-11-08",15.6546,15.8214,15.4879,15.4998,137443.0],["2012-11-09",15.4581,15.6368,15.3091,15.5534,90964.0],["2012-11-12",15.6189,15.7202,15.4819,15.6427,92104.0],["2012-11-13",15.5534,15.7797,15.5534,15.6785,65157.0],["2012-11-14",15.744,15.744,15.5176,15.5593,144857.0],["2012-11-15",15.5355,15.6308,15.333,15.4581,120619.0],["2012-11-16",15.4223,15.5951,15.2496,15.5295,130315.0],["2012-11-19",15.6964,15.8929,15.6308,15.8751,96667.0],["2012-11-20",15.8274,15.8274,15.5355,15.7917,114061.0],["2012-11-21",15.7857,15.887,15.7142,15.8631,42345.0],["2012-11-23",15.9406,15.9406,15.8214,15.9406,32080.0],["2012-11-26",15.8631,15.9525,15.8214,15.9287,111922.0],["2012-11-27",15.9227,16.1431,15.9167,15.9525,115487.0],["2012-11-28",15.8214,16.0657,15.8214,16.0478,164105.0],["2012-11-29",16.1371,16.3754,16.1371,16.2682,96809.0],["2012-11-30",16.3099,16.3099,16.0001,16.1908,186490.0],["2012-12-03",16.6852,17.1022,16.6852,17.0366,357438.0],["2012-12-04",17.0664,17.3047,16.7805,16.8758,326357.0],["2012-12-05",16.9771,16.9771,16.3516,16.3993,272320.0],["2012-12-06",16.4112,16.435,16.1967,16.2444,122901.0],["2012-12-07",16.3099,16.3635,16.0776,16.3218,72999.0],["2012-12-10",16.5065,16.7328,16.1312,16.1729,179931.0],["2012-12-11",16.2861,16.6197,16.2325,16.4648,244946.0],["2012-12-12",16.5482,16.5482,16.2801,16.3278,100944.0],["2012-12-13",16.3886,16.4069,16.1209,16.1878,73284.0],["2012-12-14",16.133,16.4008,16.0904,16.133,67581.0],["2012-12-17",16.1452,16.3521,16.1452,16.2547,91391.0],["2012-12-18",16.3339,16.3339,16.0722,16.3095,134734.0],["2012-12-19",16.2973,16.3156,16.1513,16.1756,72001.0],["2012-12-20",16.1756,16.2791,15.9991,16.1148,110211.0],["2012-12-21",16.0296,16.3947,15.9261,16.3886,412900.0],["2012-12-24",16.3704,16.3947,15.9565,16.1026,58028.0],["2012-12-26",16.0965,16.1148,15.774,15.8348,182355.0],["2012-12-27",15.8166,15.8409,15.5488,15.6523,132738.0],["2012-12-28",15.6097,15.8288,15.5488,15.5914,154552.0],["2012-12-31",15.5732,15.8044,15.4088,15.774,195900.0],["2013-01-02",16.0783,16.3034,16.0113,16.2791,186775.0],["2013-01-03",16.2974,16.3095,16.127,16.1635,104366.0],["2013-01-04",16.2547,16.273,16.1695,16.1817,58884.0],["2013-01-07",16.0783,16.1695,15.9931,16.0052,80555.0],["2013-01-08",15.9991,16.0478,15.8227,15.8774,132738.0],["2013-01-09",15.9139,15.987,15.8105,15.9139,174941.0],["2013-01-10",15.9931,15.9931,15.8105,15.9018,95669.0],["2013-01-11",15.9809,16.0783,15.8409,15.92,109498.0],["2013-01-14",15.8592,16.0843,15.8592,16.0357,119906.0],["2013-01-15",15.92,16.1817,15.92,16.133,53466.0],["2013-01-16",16.0722,16.2304,16.0296,16.1574,98520.0],["2013-01-17",16.2243,16.4799,16.1756,16.4495,104366.0],["2013-01-18",16.5103,16.5773,16.4251,16.5469,107075.0],["2013-01-22",16.5103,16.559,16.3947,16.486,86116.0],["2013-01-23",16.5225,16.5955,16.2791,16.4312,146711.0],["2013-01-24",16.4312,16.626,16.4312,16.5347,78987.0],["2013-01-25",16.6199,16.632,16.3947,16.5894,69292.0],["2013-01-28",16.6138,16.6747,16.4677,16.6199,98663.0],["2013-01-29",16.626,16.6747,16.4434,16.5225,143146.0],["2013-01-30",16.4799,16.626,16.4738,16.5712,146711.0],["2013-01-31",16.5286,16.6503,16.413,16.4921,231829.0],["2013-02-01",16.5894,16.9424,16.4434,16.7233,126893.0],["2013-02-04",16.699,16.7051,16.5651,16.6077,87399.0],["2013-02-05",16.6442,16.7294,16.5103,16.5408,79843.0],["2013-02-06",16.4617,16.7416,16.4617,16.7051,79985.0],["2013-02-07",16.7173,16.7355,16.559,16.6625,79415.0],["2013-02-08",16.6321,16.7355,16.6138,16.699,47478.0],["2013-02-11",16.6868,16.7416,16.5529,16.6138,49759.0],["2013-02-12",16.6321,16.7355,16.5773,16.7294,35787.0],["2013-02-13",16.7355,16.7659,16.6503,16.7416,87257.0],["2013-02-14",16.7112,17.0215,16.7051,16.9789,114061.0],["2013-02-15",17.0337,17.1737,16.8511,16.9424,128033.0],["2013-02-19",16.9242,17.0094,16.8755,17.0033,134022.0],["2013-02-20",17.0033,17.0885,16.8268,16.8511,121332.0],["2013-02-21",16.8572,17.052,16.8207,16.8998,68009.0],["2013-02-22",16.9911,17.2406,16.9546,17.1067,131455.0],["2013-02-25",17.1372,17.1372,16.6807,16.7233,104081.0],["2013-02-26",16.7781,16.912,16.6868,16.8511,142148.0],["2013-02-27",16.7964,17.2406,16.7598,16.9485,127606.0],["2013-02-28",16.9789,17.2832,16.9424,17.0885,157832.0],["2013-03-01",16.9916,17.4065,16.7716,17.3248,177874.0],["2013-03-04",17.287,17.5385,17.2619,17.5259,136624.0],["2013-03-05",17.5573,17.7711,17.5133,17.6391,115860.0],["2013-03-06",17.6391,17.7711,17.4128,17.5008,86653.0],["2013-03-07",17.5196,17.5636,17.4631,17.5636,80286.0],["2013-03-08",17.6202,17.7711,17.5511,17.7459,120567.0],["2013-03-11",17.6454,17.7271,17.4568,17.6076,132333.0],["2013-03-12",17.5699,18.0791,17.5448,17.9659,134824.0],["2013-03-13",18.01,18.0477,17.8214,17.9534,106171.0],["2013-03-14",17.9659,18.0791,17.8654,18.0414,148113.0],["2013-03-15",18.0728,18.2614,17.9157,18.2425,217740.0],["2013-03-18",18.1294,18.2677,18.0791,18.1922,114891.0],["2013-03-19",18.2111,18.5443,18.0917,18.4877,129287.0],["2013-03-20",18.5443,18.582,18.2551,18.4814,106309.0],["2013-03-21",18.3305,18.4751,18.1357,18.2928,125827.0],["2013-03-22",18.3494,18.758,18.3368,18.6951,180227.0],["2013-03-25",18.6951,18.7894,18.5254,18.6323,117245.0],["2013-03-26",18.6637,18.8586,18.626,18.8586,126381.0],["2013-03-27",18.7957,18.7957,18.582,18.7077,171645.0],["2013-03-28",18.7957,18.9403,18.67,18.802,178981.0],["2013-04-01",18.9277,18.9277,18.5003,18.6386,148113.0],["2013-04-02",18.714,18.7957,18.5631,18.6197,106586.0],["2013-04-03",18.7077,18.7077,18.3934,18.4185,104233.0],["2013-04-04",18.494,18.6574,18.3431,18.582,91636.0],["2013-04-05",18.3305,18.758,18.3305,18.626,184518.0],["2013-04-08",18.6071,18.7203,18.4563,18.7014,107970.0],["2013-04-09",18.7643,19.2043,18.6511,19.0597,234766.0],["2013-04-10",19.1855,19.5564,19.0283,19.5061,154619.0],["2013-04-11",19.4872,19.6695,19.4181,19.6444,196423.0],["2013-04-12",19.8015,19.9838,19.6192,19.8958,197945.0],["2013-04-15",19.6695,19.7701,19.1415,19.1666,298026.0],["2013-04-16",19.3426,19.6004,19.2358,19.5438,181058.0],["2013-04-17",19.3866,19.5689,19.1226,19.3615,120151.0],["2013-04-18",19.4369,19.5752,19.3175,19.3552,72949.0],["2013-04-19",19.4495,19.6129,19.4243,19.5501,134548.0],["2013-04-22",19.4998,19.6758,19.1855,19.5375,200991.0],["2013-04-23",19.6192,19.7449,19.4621,19.6506,100772.0],["2013-04-24",19.5941,19.7072,19.286,19.3112,184242.0],["2013-04-25",19.2986,19.4998,19.2106,19.3363,91083.0],["2013-04-26",19.3363,19.4118,19.1666,19.3489,146867.0],["2013-04-29",19.3741,19.5061,19.3238,19.3929,68243.0],["2013-04-30",19.3112,19.6318,19.2735,19.6318,131087.0],["2013-05-01",19.5438,19.5689,18.978,18.9969,185764.0],["2013-05-02",19.0283,19.3426,18.8649,19.1729,116691.0],["2013-05-03",19.3112,19.7009,19.1918,19.5626,126242.0],["2013-05-06",19.5123,19.5375,19.2986,19.4872,72257.0],["2013-05-07",19.4683,19.7827,19.3175,19.7449,100357.0],["2013-05-08",19.6758,19.6947,19.2735,19.5375,102156.0],["2013-05-09",19.4998,19.5878,19.198,19.286,85546.0],["2013-05-10",19.3489,19.3803,19.1729,19.3552,86099.0],["2013-05-13",19.3049,19.5375,19.2609,19.4872,43742.0],["2013-05-14",19.4872,19.7387,19.4181,19.6758,100634.0],["2013-05-15",19.5878,19.8078,19.5186,19.7072,81393.0],["2013-05-16",19.7072,19.9775,19.6255,19.7575,96343.0],["2013-05-17",19.8769,20.0215,19.7135,19.8769,99526.0],["2013-05-20",19.8141,19.8141,19.4432,19.6444,78071.0],["2013-05-21",19.6129,19.8204,19.5626,19.7764,38066.0],["2013-05-22",19.7512,20.1158,19.5815,19.6884,80978.0],["2013-05-23",19.5564,19.9084,19.5186,19.8204,57030.0],["2013-05-24",19.7827,20.0781,19.5186,19.9775,62706.0],["2013-05-28",20.1095,20.3358,19.9587,20.1975,166108.0],["2013-05-29",20.0278,20.2164,19.8141,20.0153,43327.0],["2013-05-30",20.1347,20.2353,19.9272,20.141,52186.0],["2013-05-31",20.0152,20.1347,19.7387,19.7512,90944.0],["2013-06-03",19.7827,20.3987,19.6506,20.3296,177874.0],["2013-06-04",20.3861,20.537,20.1032,20.2415,193101.0],["2013-06-05",20.1724,20.3044,19.8078,19.8267,99111.0],["2013-06-06",19.8267,19.9335,19.6192,19.9147,68658.0],["2013-06-07",20.0655,20.1661,19.8769,20.1221,62014.0],["2013-06-10",20.1473,20.2038,20.0907,20.185,48171.0],["2013-06-11",19.9524,20.2227,19.9335,20.1095,90667.0],["2013-06-12",20.2101,20.2604,19.921,19.9524,40835.0],["2013-06-13",19.9335,20.4503,19.9335,20.3935,58553.0],["2013-06-14",20.4187,20.5133,20.1036,20.2234,62567.0],["2013-06-17",20.4376,20.6519,20.0721,20.3053,142299.0],["2013-06-18",20.3116,20.8221,20.2297,20.6771,95789.0],["2013-06-19",20.6393,20.6834,20.1667,20.173,101464.0],["2013-06-20",19.965,19.965,19.3915,19.423,134824.0],["2013-06-21",19.5175,20.1036,19.4545,19.9146,246670.0],["2013-06-24",19.7822,20.1351,19.6184,19.7255,133994.0],["2013-06-25",19.8894,19.8894,19.5932,19.6814,106032.0],["2013-06-26",19.7633,19.8894,19.5427,19.5995,156557.0],["2013-06-27",19.7507,19.9587,19.6877,19.8011,137593.0],["2013-06-28",19.7255,20.0658,19.5869,20.028,778770.0],["2013-07-01",21.0616,21.4586,20.2675,20.8599,296226.0],["2013-07-02",20.8095,21.175,20.6141,20.9607,147006.0],["2013-07-03",20.8284,20.9418,20.696,20.7969,39174.0],["2013-07-05",21.0994,21.3451,20.8725,21.3388,100772.0],["2013-07-08",21.3641,21.4145,21.1246,21.238,194762.0],["2013-07-09",21.2821,21.3641,21.1435,21.3578,93297.0],["2013-07-10",21.2947,21.5027,21.175,21.3578,74749.0],["2013-07-11",21.4964,21.509,21.2191,21.3956,161263.0],["2013-07-12",21.3515,21.4586,21.175,21.3578,54124.0],["2013-07-15",21.2884,21.4397,21.238,21.4145,75994.0],["2013-07-16",21.3641,21.4901,21.2821,21.4082,122643.0],["2013-07-17",21.4523,21.509,21.3199,21.4271,70319.0],["2013-07-18",21.4271,21.8052,21.3767,21.509,114338.0],["2013-07-19",21.4271,21.4775,21.3262,21.4208,100080.0],["2013-07-22",21.383,21.7233,21.3073,21.7107,140500.0],["2013-07-23",21.717,21.7422,21.5027,21.6602,82085.0],["2013-07-24",21.7926,21.7926,21.3956,21.4082,79178.0],["2013-07-25",21.3956,21.7359,21.3641,21.5405,101187.0],["2013-07-26",21.364,21.6413,21.2317,21.6224,69627.0],["2013-07-29",21.5153,21.6728,21.3199,21.3893,75718.0],["2013-07-30",21.5468,21.6665,21.3136,21.383,86930.0],["2013-07-31",21.3704,21.5153,21.3388,21.3388,119736.0],["2013-08-01",21.4775,22.2148,21.3641,22.1329,172476.0],["2013-08-02",22.0132,22.0132,21.6603,21.8808,89006.0],["2013-08-05",21.7863,21.988,21.6855,21.9249,86515.0],["2013-08-06",21.8241,21.8619,21.6728,21.7926,67135.0],["2013-08-07",21.6476,21.7737,21.4964,21.5531,93989.0],["2013-08-08",21.5468,21.7548,21.5468,21.7296,76271.0],["2013-08-09",21.5216,21.7548,21.3956,21.4208,63398.0],["2013-08-12",21.301,21.4334,21.2443,21.364,41942.0],["2013-08-13",21.4964,21.7422,21.3262,21.4334,84023.0],["2013-08-14",21.3829,21.4838,21.3262,21.3893,50940.0],["2013-08-15",21.1687,21.1687,20.6456,20.7149,79178.0],["2013-08-16",20.6078,20.778,20.3935,20.6582,67827.0],["2013-08-19",20.5763,20.696,20.3683,20.6015,79870.0],["2013-08-20",20.57,21.2884,20.57,21.0489,76825.0],["2013-08-21",21.0048,21.0868,20.696,20.7023,39728.0],["2013-08-22",20.7338,21.3514,20.7338,21.0741,48033.0],["2013-08-23",21.0805,21.1435,20.8788,20.9166,28238.0],["2013-08-26",20.9922,20.9922,19.5932,19.694,185210.0],["2013-08-27",19.4734,19.6184,19.2655,19.297,101464.0],["2013-08-28",19.3033,19.3033,19.0449,19.0764,64644.0],["2013-08-29",19.0071,19.3348,18.9062,19.2087,65059.0],["2013-08-30",19.1772,19.1772,18.6415,18.8999,138977.0],["2013-09-03",19.1016,19.3222,18.276,18.5911,239888.0],["2013-09-04",18.6479,19.1457,18.5911,19.1331,203759.0],["2013-09-05",19.0953,19.1331,18.7676,18.944,91221.0],["2013-09-06",18.9756,19.0512,18.6415,18.9062,84438.0],["2013-09-09",18.9819,19.2087,18.8999,19.1772,89145.0],["2013-09-10",19.234,19.2655,18.9567,19.2529,89006.0],["2013-09-11",19.2213,19.3285,19.0323,19.2024,67274.0],["2013-09-12",19.1709,19.3726,19.0638,19.1016,54816.0],["2013-09-13",19.2087,19.2844,19.0323,19.2592,36405.0],["2013-09-16",19.423,19.423,19.0953,19.2907,66858.0],["2013-09-17",19.2655,19.4986,19.2339,19.4986,56200.0],["2013-09-18",19.4923,19.8011,19.0134,19.7507,98973.0],["2013-09-19",19.7444,19.8705,19.4356,19.5554,60768.0],["2013-09-20",19.6688,20.0154,19.4986,19.8957,228675.0],["2013-09-23",19.8957,19.8957,19.568,19.7948,54400.0],["2013-09-24",19.757,20.1036,19.5112,19.8705,62706.0],["2013-09-25",19.8957,19.8957,19.7129,19.7696,42081.0],["2013-09-26",19.8642,20.0658,19.5238,19.6814,67551.0],["2013-09-27",19.5175,19.6436,19.3537,19.5049,40143.0],["2013-09-30",19.3537,19.4986,19.2592,19.423,124996.0],["2013-10-01",19.4545,19.6499,19.3411,19.631,150189.0],["2013-10-02",19.5175,19.6121,19.2529,19.5617,95097.0],["2013-10-03",19.5364,19.5743,19.1067,19.132,102710.0],["2013-10-04",19.0815,19.1826,18.9551,19.0751,73226.0],["2013-10-07",18.8856,18.9488,18.5128,18.5507,175798.0],["2013-10-08",18.5444,18.9109,18.3675,18.8035,124166.0],["2013-10-09",18.9045,19.0751,18.5634,18.9298,90806.0],["2013-10-10",19.2078,19.2584,18.9551,19.2205,68658.0],["2013-10-11",19.2141,19.6248,19.1383,19.6185,59384.0],["2013-10-14",19.4542,19.5427,19.3658,19.5364,44157.0],["2013-10-15",19.5364,19.6754,19.3531,19.4037,56200.0],["2013-10-16",19.4732,19.6691,19.271,19.6501,65890.0],["2013-10-17",19.5237,19.9976,19.4732,19.846,71426.0],["2013-10-18",20.0419,20.105,19.7765,20.0482,66028.0],["2013-10-21",20.0545,20.1935,19.7259,19.9471,65751.0],["2013-10-22",19.9976,20.402,19.8712,20.3704,68520.0],["2013-10-23",20.2188,20.3957,20.1177,20.2883,54954.0],["2013-10-24",20.2693,20.3957,20.0482,20.2819,31976.0],["2013-10-25",20.3704,20.421,20.1745,20.3957,44295.0],["2013-10-28",20.4715,20.7811,20.4083,20.7116,53985.0],["2013-10-29",20.7116,20.8064,20.4525,20.6547,88453.0],["2013-10-30",20.6484,20.838,20.4589,20.4841,75994.0],["2013-10-31",20.5979,20.6863,20.2125,20.2188,73780.0],["2013-11-01",20.1809,20.2124,19.8333,20.1303,111985.0],["2013-11-04",20.1429,20.3325,19.985,20.2883,64921.0],["2013-11-05",20.1809,20.4399,19.966,20.1682,73364.0],["2013-11-06",20.2377,20.4652,20.105,20.2061,85269.0],["2013-11-07",20.2377,20.2377,19.4858,19.4985,84992.0],["2013-11-08",19.4858,19.9281,19.271,19.8965,79455.0],["2013-11-11",19.7954,19.9028,19.7007,19.7575,63121.0],["2013-11-12",19.6628,19.966,19.5743,19.9344,79870.0],["2013-11-13",19.7702,19.966,19.5996,19.9471,38205.0],["2013-11-14",19.9218,20.1493,19.8839,19.9408,54954.0],["2013-11-15",19.9092,19.9913,19.688,19.9471,62567.0],["2013-11-18",20.0482,20.0482,19.7575,19.9092,40835.0],["2013-11-19",19.8713,20.1366,19.7954,19.9092,93297.0],["2013-11-20",19.9344,20.0418,19.7512,19.8523,82223.0],["2013-11-21",19.9976,20.3704,19.8965,20.0924,95651.0],["2013-11-22",20.0418,20.4589,19.9471,20.2756,96343.0],["2013-11-25",20.2504,20.6484,20.0608,20.4525,75994.0],["2013-11-26",20.4083,20.8253,20.2061,20.6421,70181.0],["2013-11-27",20.5979,20.7242,20.3009,20.6168,89837.0],["2013-11-29",20.6421,20.6737,20.1935,20.2504,39174.0],["2013-12-02",20.1998,20.7432,20.0166,20.263,102295.0],["2013-12-03",20.1493,20.5536,20.1493,20.4841,145206.0],["2013-12-04",20.3704,20.7242,20.2946,20.522,67135.0],["2013-12-05",20.541,20.6421,20.3262,20.5473,52601.0],["2013-12-06",20.6737,21.2107,20.5789,21.097,62291.0],["2013-12-09",21.097,21.3055,20.9896,21.1033,51493.0],["2013-12-10",21.0149,21.0591,20.5536,20.8632,128180.0],["2013-12-11",20.8316,20.9959,20.3641,20.3957,131087.0],["2013-12-12",20.4083,20.5284,20.0418,20.0924,127073.0],["2013-12-13",20.2188,20.4273,20.0229,20.1809,66720.0],["2013-12-16",20.2377,20.5789,20.2251,20.4589,91083.0],["2013-12-17",20.402,20.541,20.1619,20.3578,84854.0],["2013-12-18",20.383,20.7053,20.2946,20.541,240303.0],["2013-12-19",20.541,20.6993,20.389,20.484,115307.0],["2013-12-20",20.56,21.2124,20.5347,21.0604,301625.0],["2013-12-23",21.1047,21.3264,20.8007,20.921,206389.0],["2013-12-24",20.864,21.0224,20.8197,20.902,32253.0],["2013-12-26",20.9464,21.0287,20.731,20.8387,109493.0],["2013-12-27",20.959,21.0604,20.8704,20.902,59799.0],["2013-12-30",20.9084,21.0287,20.769,20.845,106309.0],["2013-12-31",20.9527,21.0667,20.5853,20.6107,139946.0],["2014-01-02",20.6043,20.6614,20.142,20.218,139808.0],["2014-01-03",20.2243,20.7374,20.218,20.4967,113369.0],["2014-01-06",20.655,20.6867,20.2116,20.256,140361.0],["2014-01-07",20.2813,20.655,20.2813,20.5347,74610.0],["2014-01-08",20.465,20.465,20.0596,20.218,74195.0],["2014-01-09",20.3256,20.427,20.0279,20.427,109216.0],["2014-01-10",20.484,20.484,20.1293,20.3066,124719.0],["2014-01-13",20.3003,20.3003,19.8506,19.9646,121674.0],["2014-01-14",20.1103,20.2623,19.9836,20.142,407795.0],["2014-01-15",20.142,20.3066,20.047,20.2496,100495.0],["2014-01-16",20.1546,20.3637,20.142,20.2876,54539.0],["2014-01-17",20.2116,20.3066,19.9963,20.0533,89283.0],["2014-01-21",20.1673,20.18,19.8886,20.0533,111569.0],["2014-01-22",20.0533,20.1166,19.9899,20.0153,83608.0],["2014-01-23",19.9519,19.9836,19.8569,19.9076,98834.0],["2014-01-24",19.7556,19.9139,19.5022,19.5972,120428.0],["2014-01-27",19.6733,19.8379,19.3946,19.6289,98419.0],["2014-01-28",19.6986,19.8506,19.5339,19.6796,125273.0],["2014-01-29",19.4896,19.5402,19.1349,19.1412,112953.0],["2014-01-30",19.3059,19.5086,19.0399,19.3692,107001.0],["2014-01-31",19.0145,19.4009,19.0145,19.2172,109770.0],["2014-02-03",19.1349,19.3186,18.3051,18.3305,279477.0],["2014-02-04",18.4635,18.6282,18.2228,18.5078,185626.0],["2014-02-05",18.4635,18.6408,18.2988,18.4381,105755.0],["2014-02-06",18.4951,18.7295,18.4445,18.5775,110323.0],["2014-02-07",18.6028,18.6091,18.3621,18.4065,66443.0],["2014-02-10",18.4318,18.5838,18.2608,18.4698,72257.0],["2014-02-11",18.4318,18.7485,18.3748,18.6281,66443.0],["2014-02-12",18.6852,18.6852,18.2038,18.2481,87484.0],["2014-02-13",18.1404,18.5458,18.1214,18.5268,60768.0],["2014-02-14",18.5521,19.2805,18.4191,19.2235,184795.0],["2014-02-18",19.1855,19.3629,18.9322,19.2425,105063.0],["2014-02-19",19.1159,19.3566,18.7865,18.8372,89283.0],["2014-02-20",18.8562,19.0019,18.7992,18.8435,90390.0],["2014-02-21",18.8815,18.9258,18.6915,18.7612,124581.0],["2014-02-24",18.8118,18.9322,18.7358,18.8118,75441.0],["2014-02-25",18.7612,18.9955,18.7295,18.7928,67551.0],["2014-02-26",18.8688,19.0715,18.7358,18.8182,97727.0],["2014-02-27",18.7485,18.9132,18.7485,18.8625,55508.0],["2014-02-28",18.9511,19.2585,18.866,19.0361,90042.0],["2014-03-03",18.395,18.8922,18.153,18.866,414329.0],["2014-03-04",19.0819,19.5791,18.9511,19.3174,807694.0],["2014-03-05",19.2585,19.3043,18.866,18.9576,142858.0],["2014-03-06",18.9576,18.9576,18.6829,18.8399,168796.0],["2014-03-07",18.9838,19.0623,18.8202,19.0296,108454.0],["2014-03-10",18.9707,19.0819,18.8791,19.023,104154.0],["2014-03-11",19.0688,19.0688,18.7941,18.9314,148772.0],["2014-03-12",18.8072,19.2062,18.8072,19.2062,154685.0],["2014-03-13",19.337,19.337,18.9903,19.0754,108454.0],["2014-03-14",18.9772,19.3436,18.9772,19.3043,103482.0],["2014-03-17",19.3763,19.6576,19.18,19.2258,147293.0],["2014-03-18",19.1996,19.4744,19.1996,19.3763,78350.0],["2014-03-19",19.3108,19.3566,18.9118,19.1146,101331.0],["2014-03-20",19.095,19.3043,19.0361,19.2258,96493.0],["2014-03-21",19.2978,19.566,19.2454,19.3109,290152.0],["2014-03-24",19.337,19.4613,19.1081,19.2193,104960.0],["2014-03-25",19.3632,19.4875,19.2716,19.3828,54697.0],["2014-03-26",19.5267,19.5267,19.2193,19.252,86414.0],["2014-03-27",19.2781,19.3893,19.1538,19.2389,74856.0],["2014-03-28",19.2389,19.4221,19.1866,19.2389,73647.0],["2014-03-31",19.2978,19.6837,19.2585,19.5856,100659.0],["2014-04-01",19.5725,19.7622,19.5398,19.6968,68943.0],["2014-04-02",19.7818,19.7949,19.6314,19.6968,62492.0],["2014-04-03",19.6576,19.7034,19.5006,19.6314,53757.0],["2014-04-04",19.7884,19.7884,19.1735,19.2193,123103.0],["2014-04-07",19.1866,19.3108,19.0557,19.1408,174709.0],["2014-04-08",19.1473,19.3697,19.1015,19.2127,84936.0],["2014-04-09",19.2847,19.3436,19.1277,19.3109,74453.0],["2014-04-10",19.2389,19.4286,18.9641,19.0361,111276.0],["2014-04-11",18.8791,19.1015,18.7679,18.8791,75394.0],["2014-04-14",19.0623,19.3501,18.7417,18.9445,62492.0],["2014-04-15",18.938,18.9903,18.4866,18.6567,95552.0],["2014-04-16",18.7483,18.9707,18.5324,18.8137,79022.0],["2014-04-17",18.7679,18.938,18.5913,18.7614,86414.0],["2014-04-21",18.7614,18.8399,18.6763,18.7221,47037.0],["2014-04-22",18.8464,19.1146,18.7417,18.938,83592.0],["2014-04-23",18.8791,19.0426,18.6567,18.6567,102944.0],["2014-04-24",18.6632,18.8333,18.4932,18.5062,47978.0],["2014-04-25",18.3819,18.5062,18.1988,18.3034,131704.0],["2014-04-28",18.4408,18.6109,18.3231,18.5062,78350.0],["2014-04-29",18.624,18.6698,18.3689,18.4408,88295.0],["2014-04-30",18.4735,18.5193,18.2249,18.4408,99719.0],["2014-05-01",18.4604,18.4604,18.0156,18.2184,116652.0],["2014-05-02",18.2315,18.4212,18.1791,18.2119,72034.0],["2014-05-05",18.1203,18.2184,17.996,18.1857,74050.0],["2014-05-06",18.1857,18.2707,17.9175,17.924,105094.0],["2014-05-07",18.0025,18.1661,17.8913,18.1464,98240.0],["2014-05-08",18.1857,18.3754,18.0287,18.2642,149444.0],["2014-05-09",18.2315,18.4931,18.2315,18.4604,87758.0],["2014-05-12",18.624,18.8399,18.5193,18.7221,114099.0],["2014-05-13",18.6894,18.7025,18.4997,18.5193,100391.0],["2014-05-14",18.5389,18.5651,18.2249,18.2642,144471.0],["2014-05-15",18.1334,18.2838,18.0614,18.1399,143530.0],["2014-05-16",18.1007,18.3623,18.0352,18.3231,111276.0],["2014-05-19",18.2184,18.5455,18.2184,18.5193,142724.0],["2014-05-20",18.5193,18.5717,18.2119,18.3623,179278.0],["2014-05-21",18.5062,18.6044,18.2773,18.3819,101331.0],["2014-05-22",18.4604,18.624,18.2446,18.5324,73109.0],["2014-05-23",18.5651,18.7417,18.4997,18.7287,88027.0],["2014-05-27",18.7548,19.0623,18.7352,19.0427,78753.0],["2014-05-28",18.9838,18.9838,18.7875,18.9511,86414.0],["2014-05-29",19.0557,19.2062,18.9576,19.1277,79829.0],["2014-05-30",19.2193,19.3174,18.9511,19.0361,136139.0],["2014-06-02",19.1146,19.252,18.866,19.1081,96896.0],["2014-06-03",19.0099,19.1408,18.9053,18.9707,84129.0],["2014-06-04",18.9838,19.095,18.9576,19.0427,54697.0],["2014-06-05",19.023,19.4286,18.9707,19.3828,77141.0],["2014-06-06",19.5202,19.6248,19.3108,19.409,94746.0],["2014-06-09",19.4613,19.5791,19.337,19.4221,61148.0],["2014-06-10",19.2978,19.3828,19.1081,19.1604,79157.0],["2014-06-11",19.0426,19.0492,18.7025,18.8071,104019.0],["2014-06-12",18.7153,19.0367,18.6038,18.8006,96762.0],["2014-06-13",18.8859,18.8859,18.6366,18.7087,95552.0],["2014-06-16",18.7087,18.7153,18.4923,18.63,121356.0],["2014-06-17",18.6891,18.9384,18.6497,18.7416,132779.0],["2014-06-18",18.7415,18.9055,18.6563,18.8662,79963.0],["2014-06-19",18.9515,18.9777,18.7809,18.958,76738.0],["2014-06-20",19.0236,19.0302,18.8662,18.9777,203603.0],["2014-06-23",18.9843,18.9843,18.7809,18.8465,81038.0],["2014-06-24",18.7612,18.9449,18.7219,18.7284,76872.0],["2014-06-25",18.5776,18.8006,18.5448,18.7678,85876.0],["2014-06-26",18.7743,18.8006,18.6628,18.7219,63836.0],["2014-06-27",18.5841,19.0761,18.5841,19.0302,331141.0],["2014-06-30",19.0892,19.3319,19.0695,19.3123,176725.0],["2014-07-01",19.4172,19.9748,19.2926,19.7583,209382.0],["2014-07-02",19.7124,19.778,19.5812,19.614,129016.0],["2014-07-03",19.6468,19.7124,19.6206,19.7124,35076.0],["2014-07-07",19.6993,19.6993,19.1614,19.2335,139364.0],["2014-07-08",19.1548,19.2204,18.9908,19.0236,144471.0],["2014-07-09",19.1089,19.1286,18.9121,18.9318,97300.0],["2014-07-10",18.6235,18.8268,18.5448,18.7153,134123.0],["2014-07-11",18.6628,18.8137,18.5579,18.7087,69212.0],["2014-07-14",18.8793,18.8924,18.6104,18.6825,95821.0],["2014-07-15",18.63,18.7153,18.3808,18.4332,81845.0],["2014-07-16",18.5776,18.5972,18.138,18.3611,149175.0],["2014-07-17",18.3676,18.4595,18.2168,18.2627,154416.0],["2014-07-18",18.2364,18.5316,18.2364,18.4857,83592.0],["2014-07-21",18.3611,18.4332,18.2889,18.348,79694.0],["2014-07-22",18.4398,18.5185,18.2692,18.3152,59535.0],["2014-07-23",18.2889,18.3545,18.2233,18.2758,68137.0],["2014-07-24",18.302,18.3217,18.1577,18.243,53353.0],["2014-07-25",18.1118,18.2364,17.8822,17.915,120281.0],["2014-07-28",17.915,17.9347,17.587,17.7116,129150.0],["2014-07-29",17.7313,17.8035,17.4558,17.4689,90580.0],["2014-07-30",17.587,17.587,17.2525,17.3837,136273.0],["2014-07-31",17.1672,17.7117,17.0753,17.2721,275234.0],["2014-08-01",17.2853,17.4492,17.0753,17.1541,159254.0],["2014-08-04",17.3509,17.6592,17.1869,17.5936,162883.0],["2014-08-05",17.4493,17.8232,17.4493,17.6395,111948.0],["2014-08-06",17.5608,18.0265,17.5608,17.8625,117593.0],["2014-08-07",17.9609,17.9675,17.7051,17.7313,74856.0],["2014-08-08",17.7182,17.9478,17.587,17.8953,63836.0],["2014-08-11",17.8756,18.2889,17.8756,18.243,111007.0],["2014-08-12",18.1708,18.2299,18.0331,18.0528,69346.0],["2014-08-13",18.1052,18.2299,18.0528,18.0856,39780.0],["2014-08-14",18.0921,18.2233,18.079,18.1774,93671.0],["2014-08-15",18.3545,18.4988,18.0396,18.3873,120684.0],["2014-08-18",18.571,18.571,18.2233,18.3414,75528.0],["2014-08-19",18.3414,18.7809,18.3086,18.7744,103616.0],["2014-08-20",18.676,18.6891,18.4595,18.5316,65852.0],["2014-08-21",18.5316,18.5579,18.2955,18.3676,79963.0],["2014-08-22",18.3611,18.5316,18.184,18.3152,74856.0],["2014-08-25",18.4923,18.4923,18.2627,18.4136,70152.0],["2014-08-26",18.4201,18.5054,18.2364,18.4464,73647.0],["2014-08-27",18.5054,18.5579,18.407,18.5251,35211.0],["2014-08-28",18.3611,18.4464,18.3414,18.3873,70556.0],["2014-08-29",18.3742,18.5907,18.3742,18.5316,70556.0],["2014-09-02",18.6038,18.676,18.407,18.6366,109126.0],["2014-09-03",18.6759,18.6759,18.3611,18.3808,94343.0],["2014-09-04",18.3807,18.4267,18.2824,18.302,74319.0],["2014-09-05",18.243,18.4529,18.2036,18.4398,89639.0],["2014-09-08",18.3348,18.4201,18.1052,18.3873,130763.0],["2014-09-09",18.3086,18.4136,18.2299,18.2561,94477.0],["2014-09-10",18.2299,18.3217,18.1184,18.3152,52278.0],["2014-09-11",18.1905,18.3676,18.1905,18.3152,67330.0],["2014-09-12",18.3283,18.3283,17.9609,18.1905,151728.0],["2014-09-15",18.2364,18.3611,18.0593,18.3545,124043.0],["2014-09-16",18.2824,18.676,18.2824,18.6169,140842.0],["2014-09-17",18.5776,18.6432,18.4004,18.512,53757.0],["2014-09-18",18.5382,18.676,18.5054,18.6563,55907.0],["2014-09-19",18.6891,18.7022,18.2233,18.348,226853.0],["2014-09-22",18.3086,18.3808,18.184,18.2955,86548.0],["2014-09-23",18.184,18.2627,18.0659,18.1643,131704.0],["2014-09-24",18.2168,18.4464,18.2036,18.3808,85339.0],["2014-09-25",18.2889,18.4595,18.0528,18.1905,182369.0],["2014-09-26",18.184,18.3676,18.1643,18.2955,146084.0],["2014-09-29",18.079,18.4004,18.079,18.3939,74184.0],["2014-09-30",18.3414,18.4988,18.3414,18.3611,174440.0],["2014-10-01",18.3873,18.4857,18.1971,18.3545,222821.0],["2014-10-02",18.3019,18.6177,18.3019,18.5256,116652.0],["2014-10-03",18.7032,18.7229,18.5913,18.6506,91924.0],["2014-10-06",18.644,18.8084,18.5585,18.69,95418.0],["2014-10-07",18.5585,18.7624,18.4071,18.4203,79425.0],["2014-10-08",18.4466,18.9203,18.4269,18.9071,123506.0],["2014-10-09",18.9137,18.9663,18.5387,18.6111,164361.0],["2014-10-10",18.6111,18.9532,18.519,18.6177,150922.0],["2014-10-13",18.6045,18.9532,18.5453,18.7887,83188.0],["2014-10-14",18.9729,19.0584,18.7887,18.8611,105363.0],["2014-10-15",18.6769,18.7821,18.4269,18.6637,197018.0],["2014-10-16",18.5321,18.8413,18.4664,18.6769,200244.0],["2014-10-17",18.9269,18.9466,18.6045,18.6571,100794.0],["2014-10-20",18.6506,18.8742,18.6308,18.7953,100659.0],["2014-10-21",18.8348,19.0124,18.7624,18.9795,84801.0],["2014-10-22",18.9466,19.0321,18.7032,18.7295,111411.0],["2014-10-23",18.9663,18.9663,18.6571,18.8545,62358.0],["2014-10-24",18.9137,18.9269,18.5453,18.6966,107110.0],["2014-10-27",18.565,18.7295,18.4203,18.644,89774.0],["2014-10-28",18.7492,18.9729,18.5387,18.9729,123103.0],["2014-10-29",19.0058,19.0848,18.7295,18.7887,137214.0],["2014-10-30",18.6966,19.1045,18.6703,19.0913,136676.0],["2014-10-31",19.4071,19.6045,19.2821,19.5058,191642.0],["2014-11-03",19.5321,19.6374,19.3413,19.3808,110470.0],["2014-11-04",19.3545,19.5518,19.1834,19.3676,120012.0],["2014-11-05",19.4334,19.6439,19.3413,19.3742,104422.0],["2014-11-06",19.4334,19.4861,19.2361,19.4137,82382.0],["2014-11-07",19.4466,19.4466,19.0848,19.1571,97568.0],["2014-11-10",19.2097,19.3874,19.0124,19.3347,87892.0],["2014-11-11",19.3611,19.4005,19.2163,19.3808,87623.0],["2014-11-12",19.2426,19.4137,19.2426,19.3742,72437.0],["2014-11-13",19.4334,19.5189,19.19,19.269,74856.0],["2014-11-14",19.2426,19.3676,19.0255,19.0453,85473.0],["2014-11-17",19.0848,19.1637,19.0584,19.0979,75125.0],["2014-11-18",19.1308,19.2755,19.0848,19.1374,118533.0],["2014-11-19",19.1045,19.2295,18.8545,18.9269,97165.0],["2014-11-20",18.9006,18.94,18.8019,18.8413,64642.0],["2014-11-21",19.0782,19.0782,18.7953,18.894,152669.0],["2014-11-24",18.9005,19.1242,18.8545,19.1111,61955.0],["2014-11-25",19.1176,19.1571,18.9532,19.1308,66927.0],["2014-11-26",19.0847,19.3018,19.0847,19.269,45828.0],["2014-11-28",19.3216,19.6045,19.144,19.1703,220537.0],["2014-12-01",19.1703,19.2558,18.9663,18.9861,101331.0],["2014-12-02",18.9532,19.2887,18.9269,19.2755,70152.0],["2014-12-03",19.1571,19.2953,19.1571,19.2821,92865.0],["2014-12-04",19.2755,19.2821,19.0519,19.065,74722.0],["2014-12-05",19.0584,19.3874,19.0584,19.3018,56579.0],["2014-12-08",19.2953,19.5255,19.1703,19.3742,87220.0],["2014-12-09",19.1242,19.5255,19.0847,19.3939,76603.0],["2014-12-10",19.269,19.4137,19.0387,19.0782,69749.0],["2014-12-11",19.2098,19.4268,19.1637,19.2624,68943.0],["2014-12-12",19.1374,19.3216,18.9992,19.0255,76738.0],["2014-12-15",19.0453,19.0782,18.6769,18.7032,94612.0],["2014-12-16",18.6966,19.144,18.5979,19.0321,152266.0],["2014-12-17",19.0913,19.6571,19.0519,19.6242,145009.0],["2014-12-18",19.7891,20.1981,19.6308,20.1849,137079.0],["2014-12-19",19.9672,20.1189,19.7891,19.9936,310713.0],["2014-12-22",20.1255,20.3498,20.0596,20.2772,85339.0],["2014-12-23",20.2904,20.4422,20.0662,20.1189,81441.0],["2014-12-24",20.2047,20.3234,20.1255,20.264,34942.0],["2014-12-26",20.4026,20.4026,20.1717,20.1849,41124.0],["2014-12-29",20.1717,20.5411,20.1717,20.4422,70690.0],["2014-12-30",20.4422,20.5741,20.3894,20.4092,49725.0],["2014-12-31",20.5543,20.5741,20.1981,20.2179,119877.0],["2015-01-02",20.2641,20.3168,19.7759,19.9738,108723.0],["2015-01-05",19.8155,20.02,19.4989,19.6704,84398.0],["2015-01-06",19.6176,19.7957,19.1954,19.2878,99719.0],["2015-01-07",19.3867,19.5846,19.3603,19.578,65180.0],["2015-01-08",19.6968,19.9079,19.6704,19.7825,259376.0],["2015-01-09",19.7627,19.8419,19.5582,19.7495,103885.0],["2015-01-12",19.6968,19.7166,19.4989,19.6506,89102.0],["2015-01-13",19.8419,20.2179,19.6506,19.8617,75394.0],["2015-01-14",19.7429,19.9606,19.5912,19.8749,62492.0],["2015-01-15",19.9342,19.9408,19.6968,19.8287,59132.0],["2015-01-16",19.7693,20.297,19.7693,20.2509,83995.0],["2015-01-20",20.2509,20.3696,19.987,20.3234,59267.0],["2015-01-21",20.2904,21.9527,20.1783,21.7614,1044895.0],["2015-01-22",21.9527,22.3485,21.5701,22.3089,365948.0],["2015-01-23",22.5068,23.1862,22.0385,22.7047,390945.0],["2015-01-26",22.7971,23.2786,22.4343,22.9488,302247.0],["2015-01-27",22.7773,22.8103,22.4211,22.4409,183982.0],["2015-01-28",22.4738,22.6058,21.491,21.5371,222284.0],["2015-01-29",21.6691,21.768,21.1875,21.5569,238680.0],["2015-01-30",21.3393,21.3788,20.5609,20.5741,249431.0],["2015-02-02",20.7126,20.772,20.1387,20.7324,231557.0],["2015-02-03",20.8709,21.1809,20.5477,20.7786,158179.0],["2015-02-04",20.6532,21.2931,20.6532,20.9831,232094.0],["2015-02-05",21.0952,21.3986,20.9435,21.2469,204007.0],["2015-02-06",21.2667,21.359,20.8709,21.016,147831.0],["2015-02-09",20.8775,21.1941,20.8775,21.0292,88833.0],["2015-02-10",21.2667,21.3854,21.0556,21.1282,88027.0],["2015-02-11",21.0886,21.2997,20.9105,21.1084,78216.0],["2015-02-12",21.1743,21.458,21.0424,21.4184,103750.0],["2015-02-13",21.3261,21.458,21.0094,21.3327,82920.0],["2015-02-17",21.3591,21.8076,21.3591,21.5965,139230.0],["2015-02-18",21.5372,21.6361,21.4316,21.5503,94074.0],["2015-02-19",21.5108,21.5635,21.3986,21.425,77544.0],["2015-02-20",21.392,21.735,20.9831,21.5503,175112.0],["2015-02-23",21.5569,21.5569,21.3722,21.425,62223.0],["2015-02-24",21.3986,21.7021,21.3788,21.5899,54563.0],["2015-02-25",21.6361,21.6757,21.4646,21.5635,84801.0],["2015-02-26",21.5438,21.8274,21.5306,21.7416,66793.0],["2015-02-27",21.7878,21.9461,21.735,21.7548,110201.0],["2015-03-02",21.8472,22.0978,21.768,22.0649,95149.0],["2015-03-03",21.9527,22.1572,21.768,22.0121,87758.0],["2015-03-04",21.9791,21.9791,21.7746,21.8538,92193.0],["2015-03-05",21.9461,21.9461,21.6493,21.9263,77275.0],["2015-03-06",21.9578,22.0327,21.3176,21.4197,168968.0],["2015-03-09",21.4129,21.6377,21.3584,21.5696,111167.0],["2015-03-10",21.372,21.7603,21.3652,21.6717,104904.0],["2015-03-11",21.7807,22.0599,21.6581,22.0327,120039.0],["2015-03-12",22.2234,22.7478,22.2098,22.6729,119126.0],["2015-03-13",22.6116,22.7342,22.2983,22.598,116255.0],["2015-03-16",22.7682,22.8227,22.5367,22.7682,136349.0],["2015-03-17",22.7546,22.7546,22.4481,22.5503,95640.0],["2015-03-18",22.5503,22.8295,22.1144,22.7478,105034.0],["2015-03-19",22.6457,22.7546,22.4413,22.7138,89116.0],["2015-03-20",22.8636,23.6605,22.7682,23.5174,436055.0],["2015-03-23",23.5515,23.7694,23.4629,23.5242,158921.0],["2015-03-24",23.531,23.6741,23.136,23.1565,128129.0],["2015-03-25",23.279,23.4834,22.9726,23.0202,130347.0],["2015-03-26",22.9862,23.2586,22.9045,23.0815,81026.0],["2015-03-27",23.1769,23.2586,23.0271,23.1565,88855.0],["2015-03-30",23.2041,23.3676,23.102,23.1565,86246.0],["2015-03-31",23.0134,23.1633,22.9181,23.102,100859.0],["2015-04-01",22.9862,23.0407,22.7069,22.7614,120431.0],["2015-04-02",22.7138,23.1973,22.7138,23.0611,66543.0],["2015-04-06",22.8364,23.4085,22.8364,23.388,97467.0],["2015-04-07",23.3063,23.4221,22.959,22.9794,69805.0],["2015-04-08",23.0066,23.0747,22.7274,22.7819,119387.0],["2015-04-09",22.7138,22.8636,22.5367,22.6388,68762.0],["2015-04-10",22.6865,22.8227,22.6048,22.6457,93030.0],["2015-04-13",22.5844,22.7478,22.4686,22.5571,78286.0],["2015-04-14",22.5776,22.6933,22.5367,22.5776,116255.0],["2015-04-15",22.6116,22.7614,22.4618,22.4618,112341.0],["2015-04-16",22.5435,22.5912,22.4005,22.5094,120300.0],["2015-04-17",22.38,22.455,21.9169,22.0327,143916.0],["2015-04-20",22.1349,22.4413,22.1349,22.2098,107774.0],["2015-04-21",22.2574,22.3528,22.1825,22.203,42666.0],["2015-04-22",22.1349,22.1757,21.8965,22.0736,61063.0],["2015-04-23",22.0463,22.128,21.8079,21.9578,88986.0],["2015-04-24",21.9442,22.0804,21.8488,22.0463,54148.0],["2015-04-27",22.0395,22.3119,21.9033,21.985,95901.0],["2015-04-28",22.0599,22.1485,21.8829,21.985,79852.0],["2015-04-29",21.9373,21.9986,21.6513,21.6922,100598.0],["2015-04-30",21.59,21.7126,21.086,21.0996,168838.0],["2015-05-01",21.1405,21.5559,21.1132,21.4129,96031.0],["2015-05-04",21.4129,21.6445,21.4129,21.4606,77243.0],["2015-05-05",21.4606,21.5559,20.9566,21.0451,94074.0],["2015-05-06",21.1405,21.1405,20.834,20.9702,116647.0],["2015-05-07",20.8885,21.1405,20.8136,20.9975,89246.0],["2015-05-08",21.1541,21.2018,20.7795,20.8749,111428.0],["2015-05-11",20.8204,21.1337,20.6978,20.7182,261216.0],["2015-05-12",20.6501,21.086,20.5275,20.9906,125911.0],["2015-05-13",20.9906,21.1473,20.9089,20.9225,113515.0],["2015-05-14",21.0043,21.2971,20.9225,21.2086,119648.0],["2015-05-15",21.2086,21.2222,21.0451,21.0451,82462.0],["2015-05-18",20.8953,21.2835,20.8953,21.1814,103338.0],["2015-05-19",21.2222,21.2426,21.0928,21.1882,71893.0],["2015-05-20",21.2563,21.3925,21.0792,21.1064,57801.0],["2015-05-21",21.0247,21.0996,20.8885,20.9362,154616.0],["2015-05-22",20.9225,20.9702,20.8136,20.9498,66152.0],["2015-05-26",20.7863,20.9566,20.7659,20.7795,139741.0],["2015-05-27",20.7863,20.8817,20.5956,20.6637,242688.0],["2015-05-28",20.6229,20.9225,20.5003,20.9225,79461.0],["2015-05-29",20.8408,20.9907,20.6842,20.9362,91595.0],["2015-06-01",21.2767,22.237,21.2767,22.1757,290443.0],["2015-06-02",22.1349,22.3596,21.8284,22.1076,488768.0],["2015-06-03",22.1825,22.3324,21.9237,22.2847,132304.0],["2015-06-04",22.1757,22.1757,21.9169,21.9782,94987.0],["2015-06-05",21.842,21.9646,21.6309,21.9441,87289.0],["2015-06-08",21.9101,22.0531,21.7875,21.9305,94466.0],["2015-06-09",21.985,21.9986,21.699,21.8692,68892.0],["2015-06-10",21.9373,22.2779,21.9373,22.1144,91073.0],["2015-06-11",22.251,22.2647,21.9573,22.1691,62368.0],["2015-06-12",22.1213,22.2988,21.9369,22.2169,55975.0],["2015-06-15",21.9983,22.0803,21.6227,21.7729,132565.0],["2015-06-16",21.7183,22.2032,21.7183,22.1213,83375.0],["2015-06-17",22.2169,22.2169,21.9847,21.9983,52843.0],["2015-06-18",21.9983,22.2237,21.9027,22.0803,102425.0],["2015-06-19",22.1759,22.4764,21.9915,22.0666,305186.0],["2015-06-22",22.1281,22.2373,21.9847,22.1144,135696.0],["2015-06-23",22.1691,22.1895,22.0051,22.1417,71893.0],["2015-06-24",22.1622,22.2852,22.0051,22.0461,100337.0],["2015-06-25",22.0598,22.3398,21.9642,22.1281,82853.0],["2015-06-26",22.0803,22.2305,22.0325,22.1554,388692.0],["2015-06-29",22.0803,22.1895,21.7729,21.8003,104512.0],["2015-06-30",21.7866,22.1622,21.5817,22.0666,128259.0],["2015-07-01",22.1144,22.1895,21.8686,22.0666,67718.0],["2015-07-02",22.1281,22.1281,21.8549,21.9505,46711.0],["2015-07-06",21.8412,22.1281,21.691,22.0734,106339.0],["2015-07-07",22.0188,22.3739,21.8549,22.2852,89377.0],["2015-07-08",22.21,22.3671,21.9368,22.2578,199630.0],["2015-07-09",22.4354,22.4627,22.1076,22.1281,68892.0],["2015-07-10",22.292,22.4218,22.1212,22.1964,41100.0],["2015-07-13",22.1759,22.4627,22.1554,22.3944,58584.0],["2015-07-14",22.4559,22.5037,21.9847,22.2578,105034.0],["2015-07-15",22.2169,22.2305,22.0325,22.1008,36142.0],["2015-07-16",22.0666,22.4218,22.0666,22.3671,56236.0],["2015-07-17",22.3944,22.3944,22.1212,22.2305,48668.0],["2015-07-20",22.2442,22.2442,21.8071,21.889,109601.0],["2015-07-21",21.9505,21.9505,21.5612,21.6842,148483.0],["2015-07-22",21.65,22.0393,21.65,21.9505,41622.0],["2015-07-23",21.93,22.1144,21.7251,21.7593,57932.0],["2015-07-24",21.691,21.9232,21.3495,21.609,63021.0],["2015-07-27",21.6227,21.7456,21.4383,21.7251,91856.0],["2015-07-28",21.8071,22.1076,21.6363,22.0325,75416.0],["2015-07-29",22.0598,22.2169,21.9915,22.1417,42405.0],["2015-07-30",22.012,22.2578,21.9437,22.2032,91595.0],["2015-07-31",22.3057,22.4696,22.1076,22.1759,93291.0],["2015-08-03",22.1076,22.2032,21.8617,22.0666,91856.0],["2015-08-04",21.9573,22.2715,21.9095,22.0256,64717.0],["2015-08-05",22.1554,22.333,21.93,22.0256,106600.0],["2015-08-06",22.1076,22.1076,21.8617,22.0325,81548.0],["2015-08-07",21.9027,22.0871,21.7388,21.9437,85202.0],["2015-08-10",22.0598,22.5379,22.012,22.2647,164532.0],["2015-08-11",22.1759,22.2578,22.0325,22.1076,74242.0],["2015-08-12",22.012,22.0803,21.6568,21.9983,75024.0],["2015-08-13",21.889,22.1964,21.7934,21.9095,116647.0],["2015-08-14",21.9573,22.1349,21.6773,22.1008,124736.0],["2015-08-17",21.9915,22.2715,21.8754,22.21,51669.0],["2015-08-18",22.1691,22.1691,21.9095,21.9847,89507.0],["2015-08-19",21.9847,22.012,21.6978,21.8549,65630.0],["2015-08-20",21.6295,21.8071,21.411,21.4315,121474.0],["2015-08-21",21.0422,21.4793,21.0422,21.1992,129433.0],["2015-08-24",20.5436,20.7417,20.2499,20.7417,233032.0],["2015-08-25",21.1514,21.2812,20.81,20.8783,219724.0],["2015-08-26",21.2266,21.4383,20.7758,21.3563,116908.0],["2015-08-27",21.4793,21.5339,21.1241,21.4383,130869.0],["2015-08-28",21.3495,21.4793,21.1719,21.4793,85854.0],["2015-08-31",20.8646,21.3495,20.8646,21.2266,267739.0],["2015-09-01",20.9397,21.0831,20.7758,20.8305,861281.0],["2015-09-02",21.0353,21.2539,20.9602,21.1105,167141.0],["2015-09-03",21.1036,21.4041,21.0968,21.3222,118604.0],["2015-09-04",21.0558,21.2334,21.0012,21.0968,91073.0],["2015-09-08",21.3358,22.531,21.329,22.4559,325802.0],["2015-09-09",22.6403,22.6403,22.1622,22.2305,164140.0],["2015-09-10",22.1895,22.5515,22.1554,22.2374,136610.0],["2015-09-11",22.1281,22.2305,21.6363,21.8412,156834.0],["2015-09-14",21.8686,21.9095,21.0353,21.2129,208894.0],["2015-09-15",21.288,21.4178,21.09,21.2061,146917.0],["2015-09-16",21.3495,21.3973,21.1719,21.3085,118343.0],["2015-09-17",21.3427,21.3427,21.0422,21.1173,158530.0],["2015-09-18",20.8441,21.0763,20.7348,21.0285,565097.0],["2015-09-21",21.1992,21.6363,21.1992,21.5202,138958.0],["2015-09-22",21.3768,21.65,21.2129,21.411,104512.0],["2015-09-23",21.4997,21.8139,21.4041,21.6978,123692.0],["2015-09-24",21.609,21.7525,21.5271,21.6842,104251.0],["2015-09-25",21.93,21.93,21.2402,21.3017,154485.0],["2015-09-28",21.3085,21.3085,21.0695,21.1651,127085.0],["2015-09-29",21.2607,21.4315,21.0831,21.288,107644.0],["2015-09-30",21.4793,21.691,21.2607,21.37,115081.0],["2015-10-01",21.4727,21.4727,20.8152,21.1303,333370.0],["2015-10-02",21.0001,21.322,20.8357,21.2946,162966.0],["2015-10-05",21.4248,21.8015,21.2604,21.596,169881.0],["2015-10-06",21.6029,21.6029,21.1097,21.1714,121605.0],["2015-10-07",21.1919,21.4659,21.1577,21.322,153833.0],["2015-10-08",21.3015,21.6371,21.1919,21.5892,83505.0],["2015-10-09",21.6234,21.8289,21.596,21.7125,50103.0],["2015-10-12",21.7399,21.9042,21.7193,21.87,54279.0],["2015-10-13",21.7878,21.9864,21.6851,21.7125,62107.0],["2015-10-14",21.6782,21.6919,21.2672,21.3289,61977.0],["2015-10-15",21.3974,21.5275,21.0549,21.37,97206.0],["2015-10-16",21.4042,21.5412,21.2604,21.5275,69805.0],["2015-10-19",21.4385,21.6988,21.322,21.507,60672.0],["2015-10-20",21.507,21.6577,21.4385,21.5892,62760.0],["2015-10-21",21.644,21.822,21.5755,21.644,45015.0],["2015-10-22",21.7878,22.144,21.7878,22.0892,78025.0],["2015-10-23",22.322,22.3289,22.096,22.3289,80113.0],["2015-10-26",22.2741,22.3083,22.0412,22.1577,39404.0],["2015-10-27",22.1097,22.1234,21.822,21.9522,49451.0],["2015-10-28",22.007,22.1508,21.4727,22.0001,133739.0],["2015-10-29",21.9316,22.0823,21.6919,22.0823,81287.0],["2015-10-30",22.0412,22.1097,21.7056,21.7399,76199.0],["2015-11-02",21.8426,21.9385,21.5001,21.7741,124606.0],["2015-11-03",21.7125,22.1029,21.5001,22.0344,162836.0],["2015-11-04",22.1097,22.3015,21.9522,22.2056,85202.0],["2015-11-05",22.3083,22.596,22.2125,22.5001,89246.0],["2015-11-06",22.5138,22.5138,22.1166,22.3221,79330.0],["2015-11-09",22.2262,22.2536,22.0344,22.1371,56627.0],["2015-11-10",22.2261,22.4453,22.0755,22.3083,65108.0],["2015-11-11",22.3084,22.3905,22.1919,22.2262,60150.0],["2015-11-12",22.0344,22.0892,21.7399,21.7741,71241.0],["2015-11-13",21.7604,21.8974,21.5001,21.5755,51799.0],["2015-11-16",21.5823,21.7193,21.2399,21.4042,107905.0],["2015-11-17",21.4248,21.6714,21.1645,21.644,207720.0],["2015-11-18",21.6371,21.6782,21.3015,21.5755,121605.0],["2015-11-19",21.644,21.8563,21.6029,21.822,93291.0],["2015-11-20",21.8563,22.0275,21.8083,22.0207,78417.0],["2015-11-23",21.9796,22.1988,21.9316,22.0207,55714.0],["2015-11-24",21.8905,22.2741,21.8905,22.2467,62107.0],["2015-11-25",22.0549,22.4385,22.0549,22.2536,64586.0],["2015-11-27",22.3152,22.459,22.2741,22.4042,23094.0],["2015-11-30",22.4864,22.5138,21.9453,21.9522,100076.0],["2015-12-01",22.0549,22.1508,21.9042,21.9796,48668.0],["2015-12-02",21.9179,22.0618,21.5755,21.6645,86898.0],["2015-12-03",21.7467,21.9522,21.4042,21.4453,94857.0],["2015-12-04",21.4522,21.9179,21.4522,21.7741,77634.0],["2015-12-07",21.7809,21.8357,21.4042,21.6577,54148.0],["2015-12-08",21.5481,21.8289,21.4111,21.7467,48016.0],["2015-12-09",21.6508,21.8563,21.3426,21.3768,72676.0],["2015-12-10",21.322,21.4385,21.1645,21.2946,63542.0],["2015-12-11",21.0001,21.3631,20.9316,21.2193,130608.0],["2015-12-14",21.2809,21.5001,21.1645,21.3152,87942.0],["2015-12-15",21.4727,21.5686,21.2672,21.459,60411.0],["2015-12-16",21.5412,21.8631,21.4727,21.8152,66282.0],["2015-12-17",21.9114,21.9526,21.5679,21.7602,66413.0],["2015-12-18",21.6641,21.7671,21.4099,21.4855,306883.0],["2015-12-21",21.5954,21.8221,21.4718,21.7053,92769.0],["2015-12-22",21.7809,21.8701,21.5679,21.8633,65500.0],["2015-12-23",21.9594,21.98,21.671,21.9045,55714.0],["2015-12-24",21.7809,22.0693,21.7809,22.0075,31445.0],["2015-12-28",21.9732,22.1861,21.7053,22.1655,80374.0],["2015-12-29",22.2205,22.5433,22.138,22.5021,117038.0],["2015-12-30",22.4196,22.4746,22.2136,22.3097,63934.0],["2015-12-31",22.2342,22.2342,21.6847,21.6984,146917.0],["2016-01-04",21.4649,21.4649,21.1146,21.2382,184103.0],["2016-01-05",21.2382,21.3344,21.0115,21.1008,92247.0],["2016-01-06",20.881,21.3,20.881,21.1627,97597.0],["2016-01-07",20.8742,21.1146,20.8192,20.9016,119778.0],["2016-01-08",21.0047,21.2107,20.7918,20.8879,75155.0],["2016-01-11",20.936,21.2245,20.8742,21.1077,93161.0],["2016-01-12",21.252,21.3481,20.9085,21.2039,124475.0],["2016-01-13",21.2039,21.3069,20.8398,20.9016,104251.0],["2016-01-14",20.936,21.2107,20.8124,21.039,106991.0],["2016-01-15",20.5582,21.0802,20.5445,21.0253,151745.0],["2016-01-19",21.2039,21.2932,21.0253,21.1627,103469.0],["2016-01-20",20.9291,21.2932,20.7231,21.1489,161139.0],["2016-01-21",21.1764,21.2726,20.8948,21.1077,114298.0],["2016-01-22",21.0734,21.4718,21.0734,21.3825,81940.0],["2016-01-25",21.2932,21.4237,21.1901,21.252,86506.0],["2016-01-26",21.3069,21.8701,21.3069,21.8633,136871.0],["2016-01-27",21.7602,21.9457,21.5817,21.7328,99815.0],["2016-01-28",21.8976,22.0968,21.7534,21.8839,77373.0],["2016-01-29",21.9526,22.5708,21.9526,22.5433,146396.0],["2016-02-01",22.3922,22.5089,22.193,22.193,98510.0],["2016-02-02",22.0213,22.2548,21.5954,21.9045,82070.0],["2016-02-03",22.0007,22.1037,21.5954,21.719,89246.0],["2016-02-04",21.6916,21.7122,21.2932,21.3687,96162.0],["2016-02-05",21.355,21.6297,21.2794,21.3481,108557.0],["2016-02-08",21.2451,21.9182,21.2382,21.8152,91334.0],["2016-02-09",21.4992,22.0762,21.4992,21.8564,58193.0],["2016-02-10",22.0419,22.2136,21.6366,21.9388,59498.0],["2016-02-11",21.6229,21.98,20.8467,21.8633,81940.0],["2016-02-12",22.0625,22.2617,21.8564,22.1586,76590.0],["2016-02-16",22.3647,22.4128,22.0556,22.138,66674.0],["2016-02-17",22.2411,22.3647,22.0693,22.1792,87681.0],["2016-02-18",22.1861,22.399,21.9869,22.3922,81287.0],["2016-02-19",22.3784,23.5118,22.1174,23.0859,317060.0],["2016-02-22",23.1821,23.1821,22.7287,22.8043,129955.0],["2016-02-23",22.7837,23.0722,22.6326,22.9211,93944.0],["2016-02-24",22.7699,23.134,22.5089,23.0516,124867.0],["2016-02-25",23.0722,23.3538,22.873,23.0859,90812.0],["2016-02-26",23.1752,23.1889,22.77,23.0035,92378.0],["2016-02-29",23.0447,23.2027,22.8661,22.8867,76199.0],["2016-03-01",23.031,23.2027,22.8524,22.9898,114951.0],["2016-03-02",22.9005,23.079,22.7562,22.9966,74111.0],["2016-03-03",22.9966,23.3675,22.9142,23.3538,111819.0],["2016-03-04",23.6924,23.9903,23.2455,23.7278,120343.0],["2016-03-07",23.6427,23.6853,23.1887,23.288,121103.0],["2016-03-08",23.288,24.118,23.1036,24.0754,134658.0],["2016-03-09",24.118,24.2315,23.5576,23.6853,139471.0],["2016-03-10",23.813,23.9265,23.3802,23.5576,90067.0],["2016-03-11",23.7349,23.969,23.4796,23.5931,102102.0],["2016-03-14",23.586,24.0612,23.4937,23.9477,82847.0],["2016-03-15",23.8839,24.2173,23.6924,23.7775,67012.0],["2016-03-16",23.7349,24.1534,23.3377,24.0329,53838.0],["2016-03-17",24.0187,24.4301,23.7491,24.3946,86774.0],["2016-03-18",24.5152,24.6996,24.3521,24.4017,270455.0],["2016-03-21",24.3095,24.3095,23.9619,24.0329,53331.0],["2016-03-22",23.8981,24.1534,23.7846,23.7917,74106.0],["2016-03-23",23.813,24.0541,23.5931,23.8697,57511.0],["2016-03-24",23.8271,24.0967,23.6285,23.8626,53838.0],["2016-03-28",23.969,24.1109,23.6711,24.0258,56878.0],["2016-03-29",24.0258,24.8415,23.6356,24.8131,118443.0],["2016-03-30",24.9905,25.182,24.3804,24.4939,118316.0],["2016-03-31",24.4585,24.9337,24.1889,24.7848,121103.0],["2016-04-01",24.6003,25.26,24.6003,25.1962,75626.0],["2016-04-04",25.3239,25.3239,24.8628,24.8841,48264.0],["2016-04-05",24.8983,24.9054,24.423,24.5152,77906.0],["2016-04-06",24.4585,24.7138,24.4514,24.6642,61692.0],["2016-04-07",24.4868,24.728,24.1747,24.3733,143398.0],["2016-04-08",24.4514,24.6216,24.2102,24.5081,70812.0],["2016-04-11",24.65,24.7351,24.3024,24.3308,71066.0],["2016-04-12",24.4017,24.7564,24.0825,24.572,51684.0],["2016-04-13",24.65,24.8344,24.2953,24.8273,77780.0],["2016-04-14",24.8344,24.8344,24.4939,24.572,50164.0],["2016-04-15",24.572,24.8202,24.4868,24.8202,69419.0],["2016-04-18",24.8273,25.0047,24.7351,24.9976,60298.0],["2016-04-19",25.0259,25.2955,24.8344,25.0756,89687.0],["2016-04-20",24.9196,25.182,24.6926,24.799,53458.0],["2016-04-21",24.8415,25.1111,24.3379,24.3662,76513.0],["2016-04-22",24.4301,25.0827,24.4088,25.0827,111982.0],["2016-04-25",25.0685,25.26,24.8557,25.1749,81073.0],["2016-04-26",25.1111,25.26,24.7351,25.26,78160.0],["2016-04-27",25.2246,25.5367,24.8344,25.5154,85380.0],["2016-04-28",25.4374,26.1467,25.1962,25.6856,110969.0],["2016-04-29",25.4658,25.8275,25.2459,25.2813,88421.0],["2016-05-02",25.3452,25.5721,24.9125,25.2742,97795.0],["2016-05-03",25.0756,25.2529,24.8131,24.8131,83860.0],["2016-05-04",24.7706,25.0047,24.4727,24.8699,120597.0],["2016-05-05",24.9054,25.0614,24.6429,24.8344,43450.0],["2016-05-06",24.8344,25.1111,24.6145,25.0969,61692.0],["2016-05-09",25.1111,25.3381,24.9834,25.2104,56625.0],["2016-05-10",25.3593,25.5154,25.1111,25.3452,71826.0],["2016-05-11",25.3097,25.3168,24.9125,24.955,58905.0],["2016-05-12",25.0756,25.2955,24.9266,25.1536,71953.0],["2016-05-13",25.1678,25.2813,24.8202,24.9337,52444.0],["2016-05-16",25.0118,25.2104,24.9621,25.0756,56751.0],["2016-05-17",25.033,25.033,24.1818,24.2811,99188.0],["2016-05-18",24.2031,24.4514,24.0258,24.1747,86140.0],["2016-05-19",24.0541,24.3875,24.0541,24.3662,55358.0],["2016-05-20",24.4443,24.6642,24.3308,24.5932,109196.0],["2016-05-23",24.6996,24.877,24.5507,24.7138,90447.0],["2016-05-24",24.9195,25.3381,24.9195,25.3097,127310.0],["2016-05-25",25.4658,25.4658,24.9834,25.0827,77906.0],["2016-05-26",25.1891,25.3806,24.9054,25.2459,72079.0],["2016-05-27",25.3168,25.331,25.1111,25.2317,81833.0],["2016-05-31",25.3594,25.6927,25.026,25.3877,152899.0],["2016-06-01",25.3026,25.8204,25.3026,25.7991,847596.0],["2016-06-02",25.7779,26.1822,25.6573,26.168,122623.0],["2016-06-03",26.2248,26.5298,26.1113,26.4163,157586.0],["2016-06-06",26.3666,26.9341,26.3312,26.778,211804.0],["2016-06-07",26.9128,27.1398,26.849,27.1185,142512.0],["2016-06-08",27.1044,27.5583,27.0689,27.5512,124143.0],["2016-06-09",27.3739,28.1045,27.3739,28.0478,177855.0],["2016-06-10",28.0336,28.0974,27.1469,27.3668,173928.0],["2016-06-13",27.2462,27.3952,25.9836,26.1964,244233.0],["2016-06-14",26.0049,26.5794,25.9126,26.5581,152519.0],["2016-06-15",26.6929,26.6929,26.1609,26.1964,90067.0],["2016-06-16",26.1893,26.3599,26.047,26.3173,102862.0],["2016-06-17",26.3813,26.3813,25.8551,25.9973,201036.0],["2016-06-20",26.2462,26.3102,25.9973,26.1395,123257.0],["2016-06-21",26.1964,26.2462,25.9759,26.1608,103875.0],["2016-06-22",26.1324,26.2248,25.9404,25.9831,102482.0],["2016-06-23",26.1751,26.3173,26.0044,26.1537,162273.0],["2016-06-24",25.6417,26.2035,25.6062,25.9973,768296.0],["2016-06-27",25.8408,25.8408,25.3075,25.6844,208510.0],["2016-06-28",25.6844,25.8622,25.528,25.6346,105269.0],["2016-06-29",25.8337,25.8764,25.4497,25.8551,120090.0],["2016-06-30",25.8622,27.3981,25.7128,27.3981,274762.0],["2016-07-01",27.4834,27.6968,26.9217,27.007,119456.0],["2016-07-05",27.007,27.2132,26.8008,26.8221,120850.0],["2016-07-06",26.7368,27.0212,26.7368,26.9004,115529.0],["2016-07-07",26.9501,27.0852,26.7581,26.879,124904.0],["2016-07-08",26.9928,27.3057,26.8435,27.0568,165567.0],["2016-07-11",27.1706,27.1706,26.7297,26.7724,156699.0],["2016-07-12",26.7724,26.9999,26.5306,26.7368,141118.0],["2016-07-13",26.8506,27.0497,26.7084,27.0212,86267.0],["2016-07-14",27.0568,27.1137,26.9075,26.9501,125664.0],["2016-07-15",27.0852,27.1706,26.9999,27.1137,69926.0],["2016-07-18",27.1066,27.2843,26.9572,27.0284,71192.0],["2016-07-19",27.007,27.0852,26.8861,27.0284,82720.0],["2016-07-20",27.1492,27.1706,26.9359,26.9928,60552.0],["2016-07-21",26.9572,27.0852,26.7439,27.0141,71826.0],["2016-07-22",27.0212,27.0924,26.8364,26.9928,78413.0],["2016-07-25",27.0212,27.0212,26.8008,26.9501,57891.0],["2016-07-26",27.0212,27.0212,26.7581,26.8861,99188.0],["2016-07-27",26.8861,26.9857,26.7012,26.8861,74613.0],["2016-07-28",26.9928,27.0141,26.3813,26.7155,116289.0],["2016-07-29",26.7866,26.8221,26.3102,26.4026,229285.0],["2016-08-01",26.3315,26.7937,26.1466,26.2604,198376.0],["2016-08-02",26.3244,26.3884,26.0897,26.1324,210411.0],["2016-08-03",26.1822,26.1822,25.7982,26.0897,93994.0],["2016-08-04",26.175,26.2817,26.0897,26.239,58905.0],["2016-08-05",26.3457,26.6301,26.2675,26.3244,129844.0],["2016-08-08",26.2675,26.3101,26.1039,26.1964,68152.0],["2016-08-09",26.2604,26.3955,25.9404,26.2106,104129.0],["2016-08-10",26.2533,26.3315,26.0542,26.2817,88294.0],["2016-08-11",26.2604,26.495,26.2462,26.431,139978.0],["2016-08-12",26.4595,26.5875,26.3244,26.3315,91587.0],["2016-08-15",26.4595,26.5377,26.1608,26.4666,100075.0],["2016-08-16",26.3386,26.4524,26.2035,26.2675,129591.0],["2016-08-17",26.3173,26.431,26.1395,26.3884,101595.0],["2016-08-18",26.4026,27.0497,26.4026,27.0355,86014.0],["2016-08-19",26.9288,27.1848,26.559,27.1208,158346.0],["2016-08-22",27.071,27.2559,26.9288,27.1706,72966.0],["2016-08-23",27.1706,27.2346,26.9715,27.135,87660.0],["2016-08-24",27.2061,27.2132,26.9644,27.0141,91461.0],["2016-08-25",27.0284,27.0852,26.9572,27.0212,94754.0],["2016-08-26",27.0212,27.2275,26.7581,26.8506,71699.0],["2016-08-29",26.879,27.2843,26.8719,27.2488,82973.0],["2016-08-30",27.2843,27.3128,26.9501,27.0568,86774.0],["2016-08-31",26.9644,27.1563,26.815,27.0852,93488.0],["2016-09-01",27.0568,27.1421,26.751,27.1208,73093.0],["2016-09-02",27.1635,27.5688,27.0212,27.2203,157840.0],["2016-09-06",27.1421,27.519,27.0639,27.3341,97795.0],["2016-09-07",27.327,27.3839,27.0923,27.3199,99315.0],["2016-09-08",27.2915,27.4337,27.0852,27.1421,68532.0],["2016-09-09",26.9644,26.9644,26.0471,26.0542,112489.0],["2016-09-12",26.0755,26.1608,25.8835,26.1039,142132.0],["2016-09-13",26.0115,26.0826,25.7128,25.9546,148719.0],["2016-09-14",25.9902,26.1039,25.8337,25.9404,82847.0],["2016-09-15",25.9475,26.2817,25.8693,26.2319,72839.0],["2016-09-16",26.3102,26.3813,26.0044,26.3386,354822.0],["2016-09-19",26.4381,26.8506,26.4381,26.7937,116543.0],["2016-09-20",26.9572,26.9572,26.7439,26.751,84620.0],["2016-09-21",26.8506,26.9146,26.5519,26.7581,119203.0],["2016-09-22",26.9359,26.9715,26.687,26.7581,128070.0],["2016-09-23",26.6159,26.6373,26.1964,26.2035,125030.0],["2016-09-26",26.3102,26.3102,25.9973,26.0613,98808.0],["2016-09-27",26.1466,26.1964,25.8906,25.9759,84747.0],["2016-09-28",26.0328,26.2248,26.0328,26.1679,66125.0],["2016-09-29",26.1751,26.2675,25.9902,26.0613,104382.0],["2016-09-30",26.1182,26.4097,26.1039,26.1893,174181.0],["2016-10-03",26.2533,26.2533,25.9617,26.0897,134911.0],["2016-10-04",26.0186,26.0755,25.3502,25.3644,130984.0],["2016-10-05",25.4927,25.7494,25.2575,25.343,162020.0],["2016-10-06",25.286,25.3715,25.0436,25.2717,108055.0],["2016-10-07",25.2361,25.2361,24.8511,25.0294,151886.0],["2016-10-10",25.0294,25.343,25.0151,25.2076,89941.0],["2016-10-11",25.1506,25.229,24.5375,24.7228,107929.0],["2016-10-12",24.8084,24.9296,24.6016,24.7299,100708.0],["2016-10-13",24.5303,24.7371,24.4519,24.509,82213.0],["2016-10-14",24.5589,24.7727,24.4876,24.5589,106789.0],["2016-10-17",24.5945,24.9794,24.5517,24.9652,123383.0],["2016-10-18",25.0436,25.5355,25.008,25.4713,134278.0],["2016-10-19",25.564,25.564,25.0721,25.0793,79173.0],["2016-10-20",25.1505,25.1791,24.5517,24.5802,73219.0],["2016-10-21",24.5802,24.8298,24.3735,24.5589,55104.0],["2016-10-24",25.6638,25.6638,24.566,24.6587,54471.0],["2016-10-25",24.5589,24.7371,24.5232,24.623,57385.0],["2016-10-26",24.6729,25.5284,24.6729,25.0864,147452.0],["2016-10-27",25.0935,25.1862,24.6159,24.7442,71066.0],["2016-10-28",24.6159,25.2147,24.6159,25.008,62452.0],["2016-10-31",25.1292,25.343,24.9723,25.2717,95388.0],["2016-11-01",25.343,25.6995,25.2361,25.4143,95894.0],["2016-11-02",25.4143,25.5925,24.9509,24.9509,44590.0],["2016-11-03",24.9866,25.0579,24.5945,24.7014,48391.0],["2016-11-04",24.8084,25.1648,24.4876,24.4876,65872.0],["2016-11-07",24.844,25.0222,24.5232,24.9509,81200.0],["2016-11-08",24.844,25.5212,24.844,25.3787,71953.0],["2016-11-09",25.0222,26.2698,24.5945,26.2698,122117.0],["2016-11-10",26.3767,26.3767,25.3787,25.5212,163033.0],["2016-11-11",25.4143,26.612,25.2717,26.5549,138078.0],["2016-11-14",26.7331,27.1609,26.3054,27.1252,86014.0],["2016-11-15",27.0896,27.8381,27.0896,27.6599,89561.0],["2016-11-16",27.7312,28.3728,27.5173,27.8025,81960.0],["2016-11-17",27.7312,27.9451,27.3035,27.9451,73473.0],["2016-11-18",28.0163,28.3015,27.9094,27.9451,204583.0],["2016-11-21",27.9451,28.0876,27.0896,27.1965,134784.0],["2016-11-22",27.3391,27.6599,27.0539,27.3391,119203.0],["2016-11-23",27.1965,27.2322,26.9185,27.0896,80313.0],["2016-11-25",27.0896,27.2322,27.0183,27.1252,67392.0],["2016-11-28",27.1252,27.6243,27.0183,27.1609,83227.0],["2016-11-29",27.1965,27.7668,27.0896,27.4817,185075.0],["2016-11-30",27.2678,27.2678,26.8757,26.9114,73219.0],["2016-12-01",26.8044,27.2322,26.6262,27.2322,124650.0],["2016-12-02",27.1965,27.3747,26.8401,26.947,74233.0],["2016-12-05",27.5886,27.9807,26.9827,27.1252,183555.0],["2016-12-06",27.2322,27.7312,27.0896,27.6243,196729.0],["2016-12-07",27.5886,27.8381,27.3391,27.7312,136558.0],["2016-12-08",27.6599,28.5154,27.553,28.4441,138838.0],["2016-12-09",28.5154,29.1926,28.4797,29.1213,110336.0],["2016-12-12",29.1926,29.6203,28.9431,29.2995,189889.0],["2016-12-13",29.2282,29.4065,28.9787,29.1213,75753.0],["2016-12-14",29.05,29.2995,28.3728,28.4441,94754.0],["2016-12-15",28.5084,29.1157,28.3655,28.8299,155053.0],["2016-12-16",28.9371,29.723,28.9371,29.1157,394219.0],["2016-12-19",29.1871,29.4729,28.9942,29.08,99188.0],["2016-12-20",29.1514,29.7587,28.9371,29.6873,119456.0],["2016-12-21",29.4372,29.723,29.1157,29.1871,97921.0],["2016-12-22",29.2586,29.3658,28.8299,29.0442,48011.0],["2016-12-23",29.0442,29.2943,29.0085,29.2586,45224.0],["2016-12-27",29.1514,29.4015,29.0085,29.1871,72586.0],["2016-12-28",29.1514,29.2086,28.6513,28.8656,86140.0],["2016-12-29",28.8299,29.1157,28.687,28.9371,77780.0],["2016-12-30",28.8656,29.08,28.1869,28.4012,186089.0],["2017-01-03",28.6156,28.6941,28.1869,28.294,91461.0],["2017-01-04",28.4369,28.9371,28.4369,28.6156,113503.0],["2017-01-05",28.5084,28.5798,28.1511,28.2226,65745.0],["2017-01-06",28.2583,28.294,27.5081,27.6153,110462.0],["2017-01-09",27.651,27.6867,27.4009,27.4366,89687.0],["2017-01-10",27.3652,27.4366,27.1151,27.258,94754.0],["2017-01-11",27.1866,27.4366,27.0437,27.4009,52318.0],["2017-01-12",27.4724,27.5081,27.0079,27.1866,50671.0],["2017-01-13",27.0437,27.4724,27.0437,27.4724,57511.0],["2017-01-17",27.4009,27.5438,27.308,27.4009,43577.0],["2017-01-18",27.5438,27.8653,27.4724,27.8296,59158.0],["2017-01-19",27.7224,27.8653,27.1866,27.3295,51178.0],["2017-01-20",27.3652,27.7224,27.3652,27.5081,40283.0],["2017-01-23",27.5438,27.5795,27.2937,27.4366,47884.0],["2017-01-24",27.4009,27.7224,27.258,27.6153,69546.0],["2017-01-25",27.7582,27.8296,27.4724,27.7582,49531.0],["2017-01-26",27.7582,27.7582,27.1866,27.1866,50544.0],["2017-01-27",27.2937,27.2937,26.615,27.1508,54724.0],["2017-01-30",26.9722,26.9722,26.4721,26.6507,88294.0],["2017-01-31",26.7221,26.9722,26.5435,26.7579,96021.0],["2017-02-01",26.9008,26.9722,26.3863,26.7579,70306.0],["2017-02-02",26.9008,27.1508,26.6864,26.9365,70306.0],["2017-02-03",27.1508,27.5081,26.9008,27.2937,73599.0],["2017-02-06",27.2223,27.2223,26.615,26.7221,48771.0],["2017-02-07",26.8293,27.0079,26.3649,26.9722,52318.0],["2017-02-08",26.9365,27.0794,26.7221,26.9008,49657.0],["2017-02-09",26.9365,27.5081,26.9008,27.0794,82340.0],["2017-02-10",27.2223,27.3652,26.9008,26.9722,62958.0],["2017-02-13",27.1866,27.2223,26.3292,26.5435,121737.0],["2017-02-14",26.4721,27.4009,26.4363,27.0437,151759.0],["2017-02-15",27.0794,27.2223,26.7221,26.8293,133898.0],["2017-02-16",26.9722,27.7224,26.715,27.2937,92094.0],["2017-02-17",27.2937,27.5081,27.2223,27.4009,161513.0],["2017-02-21",27.3295,27.8296,27.3295,27.8296,80440.0],["2017-02-22",27.8653,27.9725,27.6153,27.7224,111982.0],["2017-02-23",27.8653,28.094,27.5795,27.8296,74866.0],["2017-02-24",27.4724,27.651,27.258,27.4724,90827.0],["2017-02-27",27.4724,27.651,26.9722,27.3295,182162.0],["2017-02-28",27.2937,28.0082,27.1866,27.9725,478206.0],["2017-03-01",28.1869,29.2086,28.1511,28.9728,149479.0],["2017-03-02",28.8656,29.0085,28.1869,28.3298,110589.0],["2017-03-03",28.3997,28.6579,27.9571,28.0678,90027.0],["2017-03-06",27.994,28.1784,27.5072,27.994,90765.0],["2017-03-07",27.9571,28.1563,27.8096,27.8096,49933.0],["2017-03-08",27.8834,27.9571,27.6621,27.6989,59280.0],["2017-03-09",27.7727,27.994,27.6989,27.8096,73055.0],["2017-03-10",28.1047,28.2522,27.8465,28.0309,92978.0],["2017-03-13",28.1047,28.2522,27.8834,28.0678,60387.0],["2017-03-14",28.0678,28.2522,27.9202,28.0678,59034.0],["2017-03-15",28.1784,28.3628,28.0678,28.2522,101219.0],["2017-03-16",28.3997,28.5841,28.2891,28.4735,69488.0],["2017-03-17",28.4735,28.8054,28.326,28.3628,269834.0],["2017-03-20",28.3628,28.385,28.1047,28.3628,65552.0],["2017-03-21",28.3628,28.4366,27.7727,27.8465,97898.0],["2017-03-22",27.8096,27.994,27.6104,27.6989,78466.0],["2017-03-23",27.7727,28.0899,27.6989,27.7727,49441.0],["2017-03-24",27.7727,27.9571,27.5883,27.5883,53254.0],["2017-03-27",27.4039,27.7358,27.0719,27.5514,56697.0],["2017-03-28",27.5145,27.5145,27.2195,27.3301,72563.0],["2017-03-29",27.1826,27.5145,27.1826,27.3301,52147.0],["2017-03-30",27.3301,27.5145,27.1088,27.2932,76621.0],["2017-03-31",27.2564,28.0678,27.2416,27.5514,246836.0],["2017-04-03",27.5883,28.0678,27.5883,27.6621,102326.0],["2017-04-04",27.6252,27.6621,27.2195,27.4408,72071.0],["2017-04-05",27.5145,27.6989,27.0719,27.1826,65306.0],["2017-04-06",27.2195,27.544,26.9613,27.4039,82648.0],["2017-04-07",27.3301,27.6989,27.1826,27.5883,82648.0],["2017-04-10",27.6252,27.8465,27.3301,27.6989,66782.0],["2017-04-11",27.5883,27.9571,27.5514,27.9571,73915.0],["2017-04-12",28.0309,28.0678,27.7727,27.994,58050.0],["2017-04-13",27.9202,27.9202,27.5145,27.5514,70841.0],["2017-04-17",27.7358,27.9055,27.4408,27.8465,62724.0],["2017-04-18",27.7358,27.994,27.5145,27.994,71579.0],["2017-04-19",27.9571,28.1784,27.7727,27.7727,54606.0],["2017-04-20",27.994,28.1415,27.8096,27.9202,74284.0],["2017-04-21",27.9202,28.0309,27.8096,27.8465,81910.0],["2017-04-24",28.1415,28.1784,27.8465,27.994,114009.0],["2017-04-25",27.994,28.4735,27.9571,28.4366,75760.0],["2017-04-26",28.326,29.1005,28.2522,28.6948,96422.0],["2017-04-27",28.6948,28.7685,27.994,28.0678,119421.0],["2017-04-28",28.0309,28.1047,27.4776,27.5514,118929.0],["2017-05-01",27.6621,27.6989,27.2932,27.6989,83631.0],["2017-05-02",27.699,27.994,27.6621,27.9202,98882.0],["2017-05-03",27.8465,27.9571,26.7769,26.8138,136393.0],["2017-05-04",26.8138,27.0719,26.4449,26.6294,216335.0],["2017-05-05",26.7769,27.0351,26.5925,26.9613,98882.0],["2017-05-08",26.8506,27.367,26.8138,27.1826,97775.0],["2017-05-09",27.1457,27.1826,26.6662,26.6662,76498.0],["2017-05-10",26.7031,27.0719,26.5925,26.9613,81172.0],["2017-05-11",26.8506,27.1826,26.5925,26.7769,67397.0],["2017-05-12",26.7031,26.8875,26.5925,26.7031,58296.0],["2017-05-15",26.7031,26.9244,26.5925,26.8138,102203.0],["2017-05-16",26.8138,26.8138,26.4081,26.4818,89166.0],["2017-05-17",26.4818,26.4818,25.6704,26.0023,193705.0],["2017-05-18",25.8917,26.0982,25.486,25.8179,241178.0],["2017-05-19",25.781,25.9876,25.6335,25.7442,693034.0],["2017-05-22",25.8548,26.5925,25.781,26.3712,164434.0],["2017-05-23",26.2974,26.4449,26.0023,26.3712,116838.0],["2017-05-24",26.2605,26.5187,25.8179,25.8548,135655.0],["2017-05-25",25.9655,26.0761,25.8179,26.0761,115608.0],["2017-05-26",26.0761,26.3712,26.0392,26.2605,125816.0],["2017-05-30",26.1499,26.1499,25.4122,25.4122,131719.0],["2017-05-31",25.486,25.5966,25.3016,25.5966,102571.0],["2017-06-01",25.5598,26.2974,25.5598,26.2605,97652.0],["2017-06-02",26.2605,26.4892,26.0392,26.1868,99989.0],["2017-06-05",26.113,26.2236,26.0023,26.0761,50794.0],["2017-06-06",25.8548,26.4818,25.8548,26.1499,108106.0],["2017-06-07",26.1868,26.2605,25.8548,26.1499,103801.0],["2017-06-08",26.0761,26.5925,26.0392,26.1499,76375.0],["2017-06-09",26.2236,26.5187,26.1499,26.3343,82279.0],["2017-06-12",26.4818,26.8138,26.3712,26.6294,105892.0],["2017-06-13",26.74,26.8138,26.4818,26.5925,72809.0],["2017-06-14",26.4449,26.7621,26.4081,26.6294,64937.0],["2017-06-15",26.4741,26.6959,26.4371,26.548,71948.0],["2017-06-16",26.1043,26.2522,25.5497,26.1413,242285.0],["2017-06-19",26.1043,26.1043,25.7715,25.9564,72686.0],["2017-06-20",25.8455,25.8898,25.4461,25.6236,88920.0],["2017-06-21",25.6606,25.8825,25.6162,25.6606,60510.0],["2017-06-22",25.7715,26.1783,25.5423,25.8085,125447.0],["2017-06-23",25.8825,26.2892,25.5497,26.1783,301565.0],["2017-06-26",26.2152,26.2892,25.8825,25.9934,65183.0],["2017-06-27",25.9934,26.1783,25.7715,25.9194,109582.0],["2017-06-28",26.0673,26.4001,26.0304,26.2152,95438.0],["2017-06-29",26.2522,26.511,25.8011,25.8825,112042.0],["2017-06-30",25.9564,26.2448,25.7346,25.7715,112287.0],["2017-07-03",25.9564,26.3262,25.8085,25.8455,54483.0],["2017-07-05",25.8825,26.4741,25.8085,26.1413,161113.0],["2017-07-06",25.9564,26.2152,25.8159,26.0304,126923.0],["2017-07-07",26.1043,26.4593,26.0673,26.4371,87444.0],["2017-07-10",26.4371,26.4593,26.1043,26.2892,102817.0],["2017-07-11",26.4371,26.548,26.1783,26.4001,168985.0],["2017-07-12",26.511,26.6589,26.2892,26.4371,80803.0],["2017-07-13",26.4371,26.548,26.2892,26.4371,227773.0],["2017-07-14",26.4001,26.7699,26.4001,26.7329,108352.0],["2017-07-17",26.8808,27.0656,26.6589,26.8808,103924.0],["2017-07-18",26.7698,27.1026,26.7329,26.9917,87075.0],["2017-07-19",26.9547,27.2875,26.9547,27.0287,44029.0],["2017-07-20",27.0287,27.2505,26.9177,27.2135,64568.0],["2017-07-21",27.3614,27.6572,27.1766,27.5093,102817.0],["2017-07-24",27.5093,27.5463,27.2505,27.5093,71456.0],["2017-07-25",27.6203,28.064,27.5093,27.99,128153.0],["2017-07-26",27.9531,27.99,27.2875,27.3615,126800.0],["2017-07-27",27.3615,27.4724,26.548,27.2875,175257.0],["2017-07-28",27.2875,27.3467,26.9177,27.3245,91011.0],["2017-07-31",27.3245,27.8421,27.1396,27.5093,197518.0],["2017-08-01",27.7312,27.7312,27.3245,27.3615,153857.0],["2017-08-02",27.3615,27.3615,26.9178,27.2505,101096.0],["2017-08-03",27.2135,27.4724,27.1026,27.2135,90765.0],["2017-08-04",27.3615,27.4724,27.1766,27.3615,65306.0],["2017-08-07",27.2505,27.3984,26.6959,26.9917,121266.0],["2017-08-08",26.9917,26.9917,26.585,26.6959,168862.0],["2017-08-09",26.622,27.0657,26.548,26.8068,161974.0],["2017-08-10",26.7329,27.2136,26.6959,27.1396,124217.0],["2017-08-11",26.9177,27.2505,26.7698,26.8808,106507.0],["2017-08-14",27.1026,27.3984,26.9547,27.3615,114993.0],["2017-08-15",27.3245,27.3615,26.9178,27.1026,106630.0],["2017-08-16",27.1396,27.3245,26.7699,27.0287,156809.0],["2017-08-17",27.0287,27.2136,26.622,26.622,158408.0],["2017-08-18",26.4741,26.8438,26.3262,26.622,732390.0],["2017-08-21",26.622,26.7699,26.6072,26.6589,134179.0],["2017-08-22",26.6589,26.6959,26.548,26.622,77482.0],["2017-08-23",26.622,26.9547,26.5332,26.8438,80311.0],["2017-08-24",26.8068,26.8808,26.511,26.8438,174150.0],["2017-08-25",26.8808,26.9917,26.6589,26.9178,119667.0],["2017-08-28",26.9547,28.027,26.8438,27.6942,509414.0],["2017-08-29",27.6942,27.8421,27.3245,27.5463,216827.0],["2017-08-30",27.5093,27.6203,27.2727,27.4724,151029.0],["2017-08-31",27.4724,27.6942,27.2505,27.6203,175380.0],["2017-09-01",27.7312,27.7682,27.4354,27.6573,178455.0],["2017-09-05",27.6572,27.8791,27.5463,27.8421,218180.0],["2017-09-06",27.8421,28.1749,27.7682,28.027,92241.0],["2017-09-07",28.027,28.027,27.4354,27.7682,101465.0],["2017-09-08",27.7682,27.9161,27.5094,27.7682,94946.0],["2017-09-11",27.99,28.1009,27.6942,28.1009,87567.0],["2017-09-12",28.1379,28.2119,27.9161,28.027,75391.0],["2017-09-13",28.064,28.2119,27.8791,27.9161,89781.0],["2017-09-14",27.8421,27.9531,27.6573,27.7312,99005.0],["2017-09-15",27.7682,28.064,27.6572,27.953,452840.0],["2017-09-18",27.9161,28.1749,27.8051,28.064,100973.0],["2017-09-19",28.064,28.3598,27.8051,27.8421,106138.0],["2017-09-20",27.8421,27.8421,27.5315,27.6573,196903.0],["2017-09-21",27.7312,27.7312,27.1766,27.2135,117453.0],["2017-09-22",27.2505,27.5463,27.2505,27.4724,80311.0],["2017-09-25",27.4724,27.6055,27.3245,27.4354,72686.0],["2017-09-26",27.3984,27.8051,27.3467,27.6203,58050.0],["2017-09-27",27.6573,28.1009,27.4206,28.027,116838.0],["2017-09-28",27.9161,28.2119,27.9161,28.027,62109.0],["2017-09-29",28.0937,28.3902,27.9084,28.1678,101465.0],["2017-10-02",28.1678,28.4273,28.0567,28.4273,90642.0],["2017-10-03",28.4643,28.5385,28.3532,28.5014,71456.0],["2017-10-04",28.4643,28.6126,28.3161,28.3902,68381.0],["2017-10-05",28.4273,28.4643,28.2049,28.279,50671.0],["2017-10-06",28.2049,28.2049,27.8713,27.9825,63093.0],["2017-10-09",28.0196,28.027,27.5822,27.686,74407.0],["2017-10-10",27.8343,27.9825,27.6119,27.8713,72440.0],["2017-10-11",27.8713,27.9825,27.7231,27.7972,68381.0],["2017-10-12",27.7972,27.9084,27.6119,27.7231,78097.0],["2017-10-13",27.7231,27.7601,27.3895,27.5007,87321.0],["2017-10-16",27.5378,27.7231,27.3673,27.6119,100727.0],["2017-10-17",27.5748,27.649,27.2413,27.2783,91626.0],["2017-10-18",27.3154,27.3154,26.3888,26.6853,790686.0],["2017-10-19",26.3518,27.056,26.3518,26.8706,276599.0],["2017-10-20",26.9818,27.2042,26.6853,26.9077,161605.0],["2017-10-23",26.9077,27.1301,26.6112,26.8336,116838.0],["2017-10-24",26.8706,27.0559,26.7965,27.0189,138607.0],["2017-10-25",27.1671,27.1671,26.1664,26.7965,172059.0],["2017-10-26",26.9818,26.9818,26.3147,26.3518,203667.0],["2017-10-27",26.4259,26.4259,25.6476,26.2776,156317.0],["2017-10-30",26.2776,26.3147,25.9441,26.0553,128891.0],["2017-10-31",26.0553,26.5371,26.0553,26.3888,179808.0],["2017-11-01",26.5371,26.6112,25.9811,26.3518,169231.0],["2017-11-02",26.2406,26.3147,25.9811,26.1664,95192.0],["2017-11-03",26.1664,26.3888,26.0182,26.1294,112164.0],["2017-11-06",26.1294,26.2035,25.7958,25.9441,135655.0],["2017-11-07",25.9441,26.0552,25.5957,25.7587,113517.0],["2017-11-08",25.6476,26.0182,25.4993,25.9441,118560.0],["2017-11-09",25.7217,26.1664,25.7217,25.9811,91011.0],["2017-11-10",25.9811,26.3147,25.8699,26.1664,100850.0],["2017-11-13",26.1294,26.3147,26.122,26.3147,90888.0],["2017-11-14",26.2776,26.5371,26.2406,26.5371,91626.0],["2017-11-15",26.5,26.5741,26.3147,26.4259,114009.0],["2017-11-16",26.5741,27.2783,26.5741,26.9077,171690.0],["2017-11-17",26.7594,27.1671,26.7224,26.8706,153611.0],["2017-11-20",26.8706,27.0189,26.7594,26.9448,84984.0],["2017-11-21",27.0189,27.3154,26.9077,26.9818,91749.0],["2017-11-22",27.0559,27.1671,26.9448,27.0189,72932.0],["2017-11-24",27.0189,27.0189,26.7965,26.9077,27549.0],["2017-11-27",26.9077,27.0559,26.7224,27.0189,72194.0],["2017-11-28",27.093,27.6712,27.093,27.649,113517.0],["2017-11-29",27.649,28.279,27.6119,27.7972,103186.0],["2017-11-30",27.7972,27.9084,27.5378,27.7231,105031.0],["2017-12-01",27.686,27.7972,27.1301,27.5748,110812.0],["2017-12-04",27.7231,28.0937,27.5748,27.7601,90027.0],["2017-12-05",27.7972,27.8343,27.3525,27.5007,76867.0],["2017-12-06",27.3525,27.5748,27.2413,27.2783,62970.0],["2017-12-07",26.9077,27.2413,26.6112,26.9077,121020.0],["2017-12-08",26.9448,26.967,26.6853,26.6853,170338.0],["2017-12-11",26.6853,26.8336,26.6483,26.8336,89781.0],["2017-12-12",26.8336,27.0782,26.8336,27.056,67274.0],["2017-12-13",27.0189,27.2413,27.0189,27.1301,82279.0],["2017-12-14",27.093,27.2783,26.8706,27.093,94331.0],["2017-12-15",27.4943,27.8658,27.1227,27.7915,481496.0],["2017-12-18",27.7544,28.1333,27.6429,27.7915,87198.0],["2017-12-19",27.7915,27.8287,27.3828,27.4943,85230.0],["2017-12-20",27.5686,27.5686,27.1599,27.3828,76621.0],["2017-12-21",27.4571,27.6429,27.3828,27.4943,58050.0],["2017-12-22",27.4943,27.6057,27.3828,27.42,53868.0],["2017-12-26",27.2714,27.42,27.197,27.197,44398.0],["2017-12-27",27.2714,27.2714,26.8924,27.0113,67151.0],["2017-12-28",27.0856,27.0856,26.7735,27.0484,48580.0],["2017-12-29",27.0484,27.2714,26.8627,27.0484,112410.0],["2018-01-02",27.2713,27.2713,26.6769,26.8998,121758.0],["2018-01-03",26.937,27.0484,26.454,26.5283,132580.0],["2018-01-04",26.5654,26.8998,26.5654,26.8255,61863.0],["2018-01-05",26.8626,26.9741,26.6769,26.8626,63461.0],["2018-01-08",26.8627,26.8998,26.5654,26.6769,115239.0],["2018-01-09",26.6769,26.7512,26.4911,26.5283,86091.0],["2018-01-10",26.454,26.5283,26.1196,26.3425,72809.0],["2018-01-11",26.231,26.7735,26.1939,26.6026,78958.0],["2018-01-12",26.6026,26.714,26.4317,26.5283,70103.0],["2018-01-16",26.454,26.8478,26.454,26.454,74407.0],["2018-01-17",26.5654,26.937,26.506,26.7512,122495.0],["2018-01-18",26.7883,26.8106,26.2682,26.3425,119544.0],["2018-01-19",26.3053,26.7883,26.3053,26.7512,96545.0],["2018-01-22",26.714,26.8032,26.6397,26.7512,63707.0],["2018-01-23",26.6397,26.8255,26.5283,26.6026,61986.0],["2018-01-24",26.6026,26.8627,26.454,26.4911,95561.0],["2018-01-25",26.6026,26.714,26.454,26.714,77236.0],["2018-01-26",26.714,26.7883,26.231,26.3797,131474.0],["2018-01-29",26.3796,26.7883,26.3796,26.4168,139468.0],["2018-01-30",26.3796,26.6769,26.3796,26.5283,86583.0],["2018-01-31",26.5283,26.7512,26.454,26.6026,234537.0],["2018-02-01",26.6026,26.6026,26.231,26.5283,121020.0],["2018-02-02",26.4911,26.5283,25.9338,25.9709,139714.0],["2018-02-05",25.8966,26.0824,25.1907,25.3022,163450.0],["2018-02-06",24.9678,25.3913,24.7077,25.265,164311.0],["2018-02-07",25.265,25.5251,24.9678,25.3393,78343.0],["2018-02-08",25.3393,25.5251,25.0049,25.1164,98759.0],["2018-02-09",25.3765,25.6366,24.9678,25.3393,133687.0],["2018-02-12",25.3765,25.6366,25.0792,25.4508,102203.0],["2018-02-13",25.4136,25.6366,25.1536,25.4508,110689.0],["2018-02-14",25.265,25.6366,25.2279,25.5251,89535.0],["2018-02-15",25.6737,25.9709,25.3765,25.8595,83877.0],["2018-02-16",25.8223,25.9709,25.4136,25.8966,135778.0],["2018-02-20",25.7852,26.0081,25.3765,25.4879,100850.0],["2018-02-21",25.4879,25.7852,25.2279,25.2279,82648.0],["2018-02-22",25.265,25.5251,25.1536,25.3393,73177.0],["2018-02-23",25.3393,25.6737,25.1907,25.4508,102571.0],["2018-02-26",25.5251,25.6366,25.3765,25.4879,83508.0],["2018-02-27",25.4879,25.6366,25.0792,25.1164,137254.0],["2018-02-28",25.1907,25.3616,24.7448,24.8192,124463.0],["2018-03-01",24.7448,25.0049,24.5962,24.8192,124217.0],["2018-03-02",24.6705,25.265,24.6705,25.1536,91380.0],["2018-03-05",25.1351,25.1351,24.6362,24.6746,173973.0],["2018-03-06",24.7513,24.9048,24.6746,24.8281,97554.0],["2018-03-07",24.6362,24.9048,24.2525,24.2908,178391.0],["2018-03-08",24.3292,24.3292,23.3699,23.8687,208243.0],["2018-03-09",23.9455,24.4827,23.7152,24.2525,148540.0],["2018-03-12",24.2141,24.713,24.2141,24.5978,97315.0],["2018-03-13",24.5978,24.713,23.8687,23.8687,101256.0],["2018-03-14",23.9455,24.1757,23.7766,23.8303,128599.0],["2018-03-15",23.8304,23.9839,23.3699,23.6385,250990.0],["2018-03-16",23.6001,23.8304,23.178,23.2164,387589.0],["2018-03-19",23.1396,23.3699,22.9861,23.1396,176959.0],["2018-03-20",23.1396,23.178,22.7175,23.0245,134689.0],["2018-03-21",22.9861,23.3315,22.871,23.0245,107704.0],["2018-03-22",22.9094,23.2164,22.5256,22.5256,91226.0],["2018-03-23",22.4873,22.6791,22.0651,22.0651,118808.0],["2018-03-26",22.1803,22.4489,21.8733,22.1803,170272.0],["2018-03-27",22.257,22.6024,22.1803,22.257,105674.0],["2018-03-28",22.2954,22.6024,22.2186,22.3721,103047.0],["2018-03-29",22.4489,22.9094,22.1189,22.6024,127525.0],["2018-04-02",22.564,22.6024,21.8733,22.1803,164899.0],["2018-04-03",22.2186,22.6791,22.0268,22.5256,129077.0],["2018-04-04",22.3721,23.0629,22.3721,22.871,102450.0],["2018-04-05",22.9861,23.2931,22.7559,23.1396,118689.0],["2018-04-06",23.1012,23.485,23.0245,23.1012,125495.0],["2018-04-09",23.178,23.2547,22.9478,23.0245,82031.0],["2018-04-10",23.1012,23.178,22.9094,23.1012,115823.0],["2018-04-11",23.0629,23.2547,23.0629,23.1396,78688.0],["2018-04-12",23.2164,23.2164,22.871,22.9477,73195.0],["2018-04-13",22.9477,23.0245,22.7942,22.7942,85494.0],["2018-04-16",22.871,23.0859,22.7175,22.9477,141256.0],["2018-04-17",22.9477,23.2547,22.8019,22.9861,92658.0],["2018-04-18",23.0245,23.1012,22.6024,22.9094,90987.0],["2018-04-19",22.7559,22.9094,22.4489,22.5256,73912.0],["2018-04-20",22.4105,22.564,22.0651,22.257,66867.0],["2018-04-23",22.2954,22.3338,21.9884,22.0651,46926.0],["2018-04-24",22.1803,22.2954,22.0268,22.1419,97435.0],["2018-04-25",22.1803,22.4873,22.0268,22.0651,95285.0],["2018-04-26",22.0268,22.2186,21.6814,22.1803,93375.0],["2018-04-27",22.1419,22.4105,22.0268,22.1803,72837.0],["2018-04-30",22.1803,22.257,21.7581,21.9116,214332.0],["2018-05-01",21.8349,21.95,21.5279,21.8349,74389.0],["2018-05-02",21.7965,21.7965,21.4128,21.4895,71882.0],["2018-05-03",21.4128,21.4512,21.0674,21.2977,77972.0],["2018-05-04",21.2209,22.0421,21.0674,21.9116,69733.0],["2018-05-07",22.0268,22.3338,21.4512,21.5279,132420.0],["2018-05-08",21.4512,21.7581,21.4512,21.6814,77972.0],["2018-05-09",21.7198,21.7581,21.4742,21.6047,62330.0],["2018-05-10",21.5663,22.1035,21.5279,21.7198,91823.0],["2018-05-11",21.6814,21.8733,21.2593,21.4895,93853.0],["2018-05-14",21.4895,21.6047,21.1825,21.3744,96121.0],["2018-05-15",21.336,21.7198,21.2209,21.6814,94091.0],["2018-05-16",21.6814,22.1419,21.643,21.95,151525.0],["2018-05-17",21.8733,22.257,21.8733,22.1035,122749.0],["2018-05-18",22.1419,22.257,21.643,21.9116,532309.0],["2018-05-21",21.9116,22.1035,21.5279,21.6047,117734.0],["2018-05-22",21.5663,21.7581,21.4895,21.6047,87166.0],["2018-05-23",21.6047,21.7581,21.4972,21.7198,72121.0],["2018-05-24",21.7581,21.8733,21.5663,21.7965,60538.0],["2018-05-25",21.7965,22.1419,21.7581,21.95,78807.0],["2018-05-29",21.8733,22.0651,21.7198,22.0268,83584.0],["2018-05-30",22.0651,22.4489,22.0268,22.4105,115465.0],["2018-05-31",22.4873,22.4873,21.8349,22.3338,270811.0],["2018-06-01",22.3721,22.4873,22.1419,22.3338,92300.0],["2018-06-04",22.3721,22.7559,22.3721,22.7559,163466.0],["2018-06-05",22.8326,22.8326,22.3721,22.4873,150212.0],["2018-06-06",22.4873,22.4873,21.7965,22.0651,205974.0],["2018-06-07",22.0268,22.4873,21.5279,21.9884,427590.0],["2018-06-08",22.1035,22.5103,21.9884,22.4105,118450.0],["2018-06-11",22.3338,22.564,22.2954,22.4105,185914.0],["2018-06-12",22.4489,22.7942,22.2954,22.6024,149257.0],["2018-06-13",22.564,22.6024,22.2954,22.4489,166451.0],["2018-06-14",22.6024,22.6024,22.3338,22.4873,129913.0],["2018-06-15",22.4796,22.903,22.4411,22.7875,298632.0],["2018-06-18",22.749,22.903,22.672,22.7105,130032.0],["2018-06-19",22.672,23.0184,22.595,22.9415,182332.0],["2018-06-20",22.903,23.5804,22.7875,23.4804,176123.0],["2018-06-21",23.4804,23.5958,23.1724,23.3649,139824.0],["2018-06-22",23.4034,23.7883,23.1724,23.7498,276065.0],["2018-06-25",23.7883,24.3272,23.7883,24.2117,115107.0],["2018-06-26",24.2117,24.4427,23.9423,24.2117,84658.0],["2018-06-27",24.1732,24.3272,23.8653,23.8653,74867.0],["2018-06-28",23.8653,24.2502,23.7498,24.0577,110450.0],["2018-06-29",24.0577,24.0577,23.5958,23.7498,72360.0],["2018-07-02",23.6728,24.0193,23.5266,23.9808,78927.0],["2018-07-03",23.9423,24.3272,23.9423,24.1347,54568.0],["2018-07-05",24.2502,24.9046,24.0962,24.9046,89673.0],["2018-07-06",24.9431,24.9431,24.5735,24.6736,105315.0],["2018-07-09",24.7121,24.7121,24.0193,24.2117,138391.0],["2018-07-10",24.1347,24.2194,23.5573,24.0577,108898.0],["2018-07-11",23.9808,24.2887,23.5958,23.6343,96121.0],["2018-07-12",23.5189,23.8653,23.388,23.6343,95405.0],["2018-07-13",23.6728,23.7883,23.4034,23.7498,92181.0],["2018-07-16",23.7113,23.7113,22.903,23.2109,108301.0],["2018-07-17",23.2109,23.6343,23.2109,23.3264,83584.0],["2018-07-18",23.3264,23.3264,22.6335,22.8645,98390.0],["2018-07-19",22.7875,23.4034,22.7875,23.2109,115823.0],["2018-07-20",23.2109,23.2879,22.8645,22.98,79643.0],["2018-07-23",22.98,23.157,22.7875,23.0569,63165.0],["2018-07-24",22.9415,23.1339,22.8414,22.9415,75345.0],["2018-07-25",22.9415,23.1339,22.7105,23.0569,71166.0],["2018-07-26",23.0954,24.1732,22.8645,23.1724,187586.0],["2018-07-27",23.1724,23.3264,22.5565,22.7875,99584.0],["2018-07-30",22.7105,23.0108,22.595,22.8645,75464.0],["2018-07-31",22.903,23.0569,22.7105,23.0184,80957.0],["2018-08-01",23.0184,23.0184,22.4026,22.518,98629.0],["2018-08-02",22.3641,22.8645,22.3641,22.672,54568.0],["2018-08-03",22.3641,23.1724,22.3641,22.8645,72240.0],["2018-08-06",22.9415,23.1724,22.5565,22.7105,59344.0],["2018-08-07",22.7105,23.2494,22.595,23.0954,99345.0],["2018-08-08",23.0185,23.1339,22.4411,22.5565,82748.0],["2018-08-09",22.518,22.7875,22.4411,22.6335,59703.0],["2018-08-10",22.518,23.1339,22.518,22.7105,73434.0],["2018-08-13",22.749,22.9415,22.5181,22.903,75703.0],["2018-08-14",22.903,23.234,22.7105,22.8645,58031.0],["2018-08-15",22.8645,23.0184,22.826,22.9415,58867.0],["2018-08-16",22.98,23.2879,22.98,23.1724,83345.0],["2018-08-17",23.0954,23.4804,22.98,23.3649,200362.0],["2018-08-20",23.4804,23.5419,23.0954,23.1339,60777.0],["2018-08-21",23.1724,23.1724,22.826,22.9415,66270.0],["2018-08-22",22.8645,22.8645,21.3787,22.595,115704.0],["2018-08-23",22.5565,22.5565,22.3256,22.518,79882.0],["2018-08-24",22.5181,22.6335,22.3641,22.4411,47523.0],["2018-08-27",22.4796,22.5565,22.2486,22.3256,84539.0],["2018-08-28",22.2871,22.4411,21.9407,22.2486,284065.0],["2018-08-29",22.2101,22.2871,21.9792,22.0561,85136.0],["2018-08-30",22.1331,22.4026,22.0177,22.2486,111166.0],["2018-08-31",22.1331,22.2255,22.0176,22.1716,122271.0],["2018-09-04",22.1716,22.1716,21.9022,22.0561,109853.0],["2018-09-05",21.9407,22.2101,21.8252,21.9792,146630.0],["2018-09-06",21.9792,22.0946,21.9022,22.0176,160003.0],["2018-09-07",21.9407,22.0561,21.8252,22.0176,53852.0],["2018-09-10",22.0177,22.3256,22.0177,22.1331,59225.0],["2018-09-11",22.1331,22.2871,22.0176,22.0946,68300.0],["2018-09-12",22.0561,22.2486,22.0561,22.2101,65195.0],["2018-09-13",22.2871,22.5181,22.1331,22.4796,44658.0],["2018-09-14",22.4411,22.6335,22.3641,22.5565,84658.0],["2018-09-17",22.4796,22.5565,22.2101,22.2101,63643.0],["2018-09-18",22.0561,22.3256,22.0561,22.2101,61852.0],["2018-09-19",22.0946,22.3641,21.9407,22.0561,109136.0],["2018-09-20",22.0561,22.2486,22.0561,22.2101,121196.0],["2018-09-21",22.1716,22.3256,22.1716,22.3256,386754.0],["2018-09-24",22.3256,22.3641,21.7867,22.0176,227586.0],["2018-09-25",22.0561,22.3641,21.9022,22.3641,104002.0],["2018-09-26",22.2871,22.4257,22.0561,22.0561,65553.0],["2018-09-27",22.0176,22.2486,21.9407,22.0946,85733.0],["2018-09-28",22.1331,22.5796,22.0561,22.518,164063.0],["2018-10-01",22.7952,22.9877,22.1947,22.264,122390.0],["2018-10-02",22.3025,22.3949,22.0869,22.1331,56120.0],["2018-10-03",22.2178,22.4565,22.1716,22.264,74867.0],["2018-10-04",22.1559,22.2949,21.986,22.0632,110569.0],["2018-10-05",22.1095,22.2794,22.0014,22.1945,95882.0],["2018-10-08",22.3026,22.4571,22.1713,22.4339,102091.0],["2018-10-09",22.4493,22.905,22.4107,22.4416,115584.0],["2018-10-10",22.4493,22.542,22.1404,22.1868,106868.0],["2018-10-11",22.1791,22.3258,22.0555,22.0632,132182.0],["2018-10-12",22.1713,22.1713,21.6848,21.9397,198332.0],["2018-10-15",21.8779,22.1945,21.8084,22.1095,62210.0],["2018-10-16",22.2022,22.681,22.1404,22.6501,162869.0],["2018-10-17",22.6501,22.6501,22.3026,22.5729,76539.0],["2018-10-18",22.5575,22.8046,22.3567,22.4957,83703.0],["2018-10-19",22.5961,23.2834,22.5961,23.1984,107226.0],["2018-10-22",23.2988,23.3838,22.9281,23.3683,69136.0],["2018-10-23",23.2448,23.7081,23.098,23.4764,150451.0],["2018-10-24",23.4919,24.3722,23.3683,24.1946,160361.0],["2018-10-25",24.3027,24.4726,23.9398,24.0402,231766.0],["2018-10-26",23.9243,23.9784,23.4301,23.6618,107465.0],["2018-10-29",23.8626,24.2024,23.7158,23.9012,109256.0],["2018-10-30",23.963,24.5344,23.8935,24.5267,96479.0],["2018-10-31",24.6425,24.6425,23.9938,24.38,159525.0],["2018-11-01",24.3722,24.4495,23.7776,23.9938,127405.0],["2018-11-02",23.9398,24.2332,23.7081,24.1869,126331.0],["2018-11-05",24.1792,24.5499,24.1792,24.4109,99703.0],["2018-11-06",24.3027,24.9978,24.2564,24.9746,99465.0],["2018-11-07",25.0209,25.4688,24.8742,25.1754,106509.0],["2018-11-08",25.1754,25.3685,24.8665,25.2989,76061.0],["2018-11-09",25.2989,25.6851,25.2989,25.4766,103286.0],["2018-11-12",25.5383,25.77,25.4843,25.7623,160122.0],["2018-11-13",25.8318,26.0866,25.7237,26.0635,172779.0],["2018-11-14",26.1793,26.2951,25.7314,26.1484,153675.0],["2018-11-15",26.1253,27.0597,25.8241,27.0442,214929.0],["2018-11-16",26.9207,27.1678,26.5423,27.0829,343290.0],["2018-11-19",27.106,27.3686,27.0133,27.1292,94450.0],["2018-11-20",27.0211,27.5153,26.7276,26.8126,147346.0],["2018-11-21",26.8126,27.0056,26.6736,26.828,101614.0],["2018-11-23",26.7817,27.3222,26.7508,27.2219,61852.0],["2018-11-26",27.2991,27.33,26.9361,27.3145,111047.0],["2018-11-27",27.2605,27.5925,27.2064,27.5771,112719.0],["2018-11-28",27.5616,27.7315,27.2605,27.3377,123704.0],["2018-11-29",27.3145,27.6003,27.2064,27.3917,84300.0],["2018-11-30",27.5385,27.7315,26.9361,27.0365,178033.0],["2018-12-03",26.9593,26.9593,26.1484,26.5886,172899.0],["2018-12-04",26.6658,26.774,26.2179,26.4959,117495.0],["2018-12-06",26.465,26.6813,25.8472,26.6581,143525.0],["2018-12-07",26.6195,26.8589,26.1639,26.3415,218273.0],["2018-12-10",26.1484,26.1484,25.2835,25.8164,213258.0],["2018-12-11",25.8164,26.0944,25.353,25.631,132062.0],["2018-12-12",25.7777,25.9554,25.2294,25.7855,147585.0],["2018-12-13",25.7546,26.2411,25.631,26.0326,122390.0],["2018-12-14",25.9474,26.2184,25.7848,26.1642,125137.0],["2018-12-17",26.1565,26.5591,25.9939,26.1642,201437.0],["2018-12-18",26.1874,26.5436,26.0481,26.443,148182.0],["2018-12-19",26.4817,27.1166,26.2649,26.7759,221258.0],["2018-12-20",26.6133,26.7062,26.1797,26.5824,207765.0],["2018-12-21",26.5746,27.1089,26.3346,26.3501,589504.0],["2018-12-24",26.3268,26.3346,25.5525,25.5757,72001.0],["2018-12-26",25.6067,25.8777,25.0415,25.839,130988.0],["2018-12-27",25.7151,26.0945,25.2428,25.9164,142570.0],["2018-12-28",25.9861,26.2107,25.5448,25.7229,119286.0],["2018-12-31",25.6687,26.0016,25.5448,25.8622,100062.0],["2019-01-02",25.7771,25.7771,24.7008,25.0105,262811.0],["2019-01-03",24.9873,25.537,24.151,24.4452,357141.0],["2019-01-04",24.5459,25.1808,24.0503,24.5304,213735.0],["2019-01-07",24.4762,25.0569,24.2207,24.8943,126211.0],["2019-01-08",24.995,25.3589,24.8092,25.2505,118808.0],["2019-01-09",25.2118,25.2892,24.6698,24.7627,82987.0],["2019-01-10",24.7859,25.0802,24.6388,24.9718,124778.0],["2019-01-11",25.0802,25.4131,25.0337,25.2196,95166.0],["2019-01-14",25.1808,25.4983,24.8401,24.9253,65195.0],["2019-01-15",24.9098,25.4596,24.7859,25.3976,81554.0],["2019-01-16",25.4751,25.6299,25.2738,25.5525,106151.0],["2019-01-17",25.537,26.11,25.4596,25.9706,160003.0],["2019-01-18",26.0558,26.4197,25.9706,26.2881,103047.0],["2019-01-22",26.3036,26.5204,26.2339,26.4662,106151.0],["2019-01-23",26.4817,26.745,26.3423,26.714,130391.0],["2019-01-24",26.5824,26.6133,26.2029,26.4972,168720.0],["2019-01-25",26.4662,26.5591,25.7538,25.8313,176003.0],["2019-01-28",25.8158,26.2959,25.6454,26.2417,80240.0],["2019-01-29",26.2726,26.6366,26.2726,26.3888,78210.0],["2019-01-30",26.4507,26.5978,26.3501,26.4662,65195.0],["2019-01-31",26.5127,26.9153,26.412,26.8301,154033.0],["2019-02-01",26.9153,27.0469,26.4043,26.5359,93255.0],["2019-02-04",26.4972,26.745,26.141,26.7372,58270.0],["2019-02-05",26.8843,27.0779,26.5824,27.0624,90032.0],["2019-02-06",27.1863,27.2173,26.8534,27.1244,85972.0],["2019-02-07",27.1011,27.4418,26.9231,27.4264,78210.0],["2019-02-08",27.4109,27.8522,26.8998,27.7748,143286.0],["2019-02-11",27.8522,27.8755,27.3489,27.6664,105793.0],["2019-02-12",27.7516,27.8368,27.589,27.6974,84778.0],["2019-02-13",27.7051,27.7283,27.4186,27.5735,104718.0],["2019-02-14",27.5038,27.5812,27.256,27.5503,136958.0],["2019-02-15",27.6587,28.0148,27.6587,27.7825,318096.0],["2019-02-19",27.7438,28.3633,27.527,28.3091,137316.0],["2019-02-20",28.2626,28.7814,28.0303,28.7737,144600.0],["2019-02-21",28.8046,29.2228,28.6111,29.2228,96718.0],["2019-02-22",29.1531,29.5403,28.8821,29.2692,182690.0],["2019-02-25",29.4009,29.4009,28.5956,28.735,176481.0],["2019-02-26",28.7814,28.7814,28.2162,28.5723,218989.0],["2019-02-27",28.642,28.8511,28.5724,28.7814,113913.0],["2019-02-28",28.9208,29.006,28.6343,28.7969,128719.0],["2019-03-01",28.9518,28.9982,28.6498,28.7195,229855.0],["2019-03-04",27.8501,28.4323,27.5164,28.2926,122987.0],["2019-03-05",28.2537,28.7428,28.2537,28.572,125017.0],["2019-03-06",28.409,28.6574,28.3469,28.5487,110092.0],["2019-03-07",28.5409,28.6962,28.2382,28.3003,108181.0],["2019-03-08",28.2693,28.5642,28.1528,28.4633,142928.0],["2019-03-11",28.4866,28.8514,28.3236,28.8281,145316.0],["2019-03-12",28.8437,28.9135,28.6186,28.6651,76419.0],["2019-03-13",28.8514,28.9213,28.3624,28.5798,141615.0],["2019-03-14",28.6186,28.6186,28.1606,28.1994,102569.0],["2019-03-15",28.1373,28.5021,28.0209,28.0675,342454.0],["2019-03-18",28.1528,28.4012,28.0442,28.1606,114390.0],["2019-03-19",28.2227,28.3702,27.9122,28.3159,117972.0],["2019-03-20",28.409,28.766,28.1994,28.3469,145555.0],["2019-03-21",28.3857,29.061,28.3857,28.8514,126092.0],["2019-03-22",28.7971,28.9523,28.4866,28.6108,178511.0],["2019-03-25",28.7195,28.929,28.603,28.7893,166331.0],["2019-03-26",28.867,29.1697,28.8592,29.061,149257.0],["2019-03-27",29.1464,29.1697,28.9446,29.0688,136361.0],["2019-03-28",29.2628,29.2628,28.8747,29.0067,131465.0],["2019-03-29",29.1231,29.2551,28.8825,28.9058,309021.0],["2019-04-01",28.867,29.0921,28.44,29.03,142450.0],["2019-04-02",28.9989,29.1386,28.8437,29.0688,125017.0],["2019-04-03",29.1541,29.4258,29.03,29.0765,118450.0],["2019-04-04",29.1619,29.387,29.1076,29.3482,103286.0],["2019-04-05",29.418,29.7208,29.255,29.682,263886.0],["2019-04-08",29.6043,29.6587,29.0688,29.4181,115107.0],["2019-04-09",29.4181,29.4181,29.03,29.0843,86330.0],["2019-04-10",29.0688,29.2551,29.061,29.2318,129913.0],["2019-04-11",29.3482,29.6276,29.2085,29.6043,96599.0],["2019-04-12",29.6276,29.9071,29.5345,29.8605,118808.0],["2019-04-15",30.0313,30.5125,29.9071,30.4349,122868.0],["2019-04-16",30.5125,30.6677,30.0701,30.1865,74509.0],["2019-04-17",30.2564,30.4504,29.9769,30.3417,63285.0],["2019-04-18",30.3107,30.5824,30.1399,30.2408,153913.0],["2019-04-22",30.2253,30.3495,29.7441,30.039,69852.0],["2019-04-23",29.9614,30.3883,29.9614,30.2796,70091.0],["2019-04-24",30.2486,30.6677,30.2486,30.5901,89793.0],["2019-04-25",30.5513,31.1412,30.5513,30.8152,188063.0],["2019-04-26",31.0093,31.0869,30.6445,30.8152,145316.0],["2019-04-29",30.7919,30.854,30.0545,30.1089,93733.0],["2019-04-30",30.1555,30.3728,29.7518,30.1399,198810.0],["2019-05-01",30.0778,30.2719,29.3792,29.7596,184362.0],["2019-05-02",29.7441,29.7906,28.9834,29.6199,197138.0],["2019-05-03",29.7441,30.2719,29.6897,30.1632,116898.0],["2019-05-06",29.9769,30.66,29.9769,30.2564,168600.0],["2019-05-07",30.2176,30.4659,30.0313,30.1555,167167.0],["2019-05-08",30.1787,30.1787,29.713,29.7984,105793.0],["2019-05-09",29.7518,30.1089,29.6509,29.9226,125017.0],["2019-05-10",29.845,30.2719,29.6587,30.2408,99823.0],["2019-05-13",29.9381,30.2564,29.7751,30.2176,155943.0],["2019-05-14",30.1089,30.334,30.0623,30.1555,143406.0],["2019-05-15",30.1011,30.691,30.1011,30.6212,149854.0],["2019-05-16",30.6289,31.312,30.4892,31.0636,145674.0],["2019-05-17",30.8928,31.4051,30.8773,31.2732,290752.0],["2019-05-20",31.149,31.6846,31.149,31.2887,149973.0],["2019-05-21",31.3586,31.4284,31.1257,31.343,122868.0],["2019-05-22",31.2809,31.607,31.2809,31.3819,182571.0],["2019-05-23",31.3818,31.3818,30.7454,30.9394,188780.0],["2019-05-24",30.986,31.3508,30.9549,31.0947,85255.0],["2019-05-28",31.017,31.2111,30.3728,30.4349,109614.0],["2019-05-29",30.3029,30.4349,29.5345,29.55,160719.0],["2019-05-30",29.6509,29.8294,29.387,29.6276,125973.0],["2019-05-31",29.4336,29.6354,29.061,29.4646,153197.0],["2019-06-03",29.3482,29.5578,29.1464,29.5578,155346.0],["2019-06-04",29.7053,29.7596,29.3792,29.7518,111405.0],["2019-06-05",29.9226,30.3029,29.5655,29.7518,90270.0],["2019-06-06",29.8527,29.8527,29.5345,29.8139,102330.0],["2019-06-07",30.0313,30.2952,29.7285,30.2564,93017.0],["2019-06-10",30.1943,30.3495,29.6121,30.0778,149376.0],["2019-06-11",30.0623,30.4892,29.8915,30.4504,184123.0],["2019-06-12",30.4504,30.7609,30.4504,30.6755,88479.0],["2019-06-13",30.8152,30.8152,29.9847,30.039,92420.0],["2019-06-14",30.039,30.1868,29.6889,29.7045,77733.0],["2019-06-17",29.6811,29.829,29.3933,29.5878,136241.0],["2019-06-18",29.6422,29.7512,29.0743,29.4866,192601.0],["2019-06-19",29.4866,29.7589,29.3699,29.5878,94569.0],["2019-06-20",29.5644,29.6811,29.1365,29.1365,119644.0],["2019-06-21",29.0509,29.2299,28.8798,28.8798,239288.0],["2019-06-24",28.8642,29.1988,28.7242,28.7242,99584.0],["2019-06-25",28.6931,28.942,28.6153,28.6853,70449.0],["2019-06-26",28.5608,28.6697,28.3663,28.3819,100897.0],["2019-06-27",28.2574,28.5375,28.0862,28.5141,76658.0],["2019-06-28",28.5219,28.8098,28.5141,28.732,712610.0],["2019-07-01",28.8642,29.1754,28.8098,29.1676,224959.0],["2019-07-02",29.1287,29.331,29.0898,29.1754,106629.0],["2019-07-03",29.2377,29.9145,29.2377,29.8601,71524.0],["2019-07-05",29.7745,29.8601,29.3777,29.8601,112122.0],["2019-07-08",29.829,30.0935,29.6422,29.9068,219944.0],["2019-07-09",29.8912,29.8912,29.191,29.3077,105554.0],["2019-07-10",29.2532,29.3077,28.8564,29.012,83822.0],["2019-07-11",29.012,29.012,28.5219,28.6697,72598.0],["2019-07-12",28.7397,28.802,28.483,28.6619,72837.0],["2019-07-15",28.5063,28.9342,28.4519,28.9187,74031.0],["2019-07-16",28.8953,29.4166,28.8487,28.9887,123226.0],["2019-07-17",28.9654,29.4477,28.9576,29.331,89196.0],["2019-07-18",29.4555,29.58,28.9576,29.2143,155943.0],["2019-07-19",29.1287,29.58,29.1287,29.2843,81315.0],["2019-07-22",29.2532,29.3699,28.9109,28.9887,87046.0],["2019-07-23",29.012,29.0198,28.5608,28.7553,100539.0],["2019-07-24",28.6619,28.7709,28.2496,28.5764,132659.0],["2019-07-25",28.5686,28.7942,28.1096,28.2107,123823.0],["2019-07-26",28.2963,29.1132,28.1718,29.0198,105196.0],["2019-07-29",29.0276,29.1754,28.7086,29.1443,88479.0],["2019-07-30",29.121,29.6811,28.9187,29.2766,144122.0],["2019-07-31",29.2454,29.51,28.7864,29.0665,142331.0],["2019-08-01",29.0354,29.5722,28.7008,28.7086,138032.0],["2019-08-02",28.5452,28.7242,28.094,28.1562,98032.0],["2019-08-05",27.9773,28.1329,27.2615,27.4171,127764.0],["2019-08-06",27.5727,27.8217,27.2071,27.4794,93017.0],["2019-08-07",27.3782,28.2263,27.3004,28.0473,121793.0],["2019-08-08",28.1407,28.732,28.024,28.732,152003.0],["2019-08-09",28.6464,28.7942,28.4208,28.483,89912.0],["2019-08-12",28.3507,28.6386,28.3507,28.6075,63762.0],["2019-08-13",28.5452,28.9265,28.5452,28.7864,102688.0],["2019-08-14",28.6153,28.8331,28.4597,28.5764,130629.0],["2019-08-15",28.7864,29.1287,28.7164,29.121,150928.0],["2019-08-16",29.2532,29.9068,29.2532,29.58,408963.0],["2019-08-19",29.8367,29.9768,29.6033,29.6422,99345.0],["2019-08-20",29.6422,29.6422,29.0665,29.0821,65076.0],["2019-08-21",29.2143,29.3699,28.942,29.0432,86449.0],["2019-08-22",29.0743,29.3621,28.8098,29.1754,87405.0],["2019-08-23",29.1287,29.3544,28.5297,28.5919,127167.0],["2019-08-26",28.7008,28.7008,28.2729,28.3741,101733.0],["2019-08-27",28.4986,28.4986,28.0707,28.1796,96241.0],["2019-08-28",28.164,28.7864,27.7361,28.4908,105554.0],["2019-08-29",28.5608,28.7942,28.5608,28.6075,66748.0],["2019-08-30",28.5919,29.0043,28.2885,28.5375,101494.0],["2019-09-03",28.3274,28.6542,28.094,28.5841,119525.0],["2019-09-04",28.7086,28.8098,28.5375,28.7242,66509.0],["2019-09-05",28.8564,29.5333,28.7942,29.3388,127525.0],["2019-09-06",29.51,29.51,29.2688,29.331,75703.0],["2019-09-09",29.1988,29.1988,27.5105,27.5572,315588.0],["2019-09-10",27.5572,28.2652,27.1759,28.234,178153.0],["2019-09-11",28.2807,29.4011,28.234,29.3233,131226.0],["2019-09-12",29.4866,29.4866,28.8876,29.3155,103047.0],["2019-09-13",29.1132,29.9223,28.942,29.5878,128361.0],["2019-09-16",29.5022,29.5878,28.7786,28.8953,109375.0],["2019-09-17",28.8487,29.2143,28.8487,29.0821,106509.0],["2019-09-18",29.1365,29.2221,28.9187,29.0898,109972.0],["2019-09-19",29.1832,29.1832,28.0084,28.1173,139585.0],["2019-09-20",28.1173,28.4597,27.8684,28.3819,618161.0],["2019-09-23",28.3896,28.5919,28.3041,28.4052,135644.0],["2019-09-24",28.5841,28.6386,28.2963,28.4285,131346.0],["2019-09-25",28.4285,29.1832,28.4285,29.1287,141615.0],["2019-09-26",29.2221,29.2221,28.8098,28.9031,101375.0],["2019-09-27",29.0043,29.0432,28.7864,28.9809,74389.0],["2019-09-30",28.9576,29.1288,28.8564,28.8953,99823.0],["2019-10-01",28.9498,29.0354,28.5297,28.7008,96002.0],["2019-10-02",28.483,28.5997,28.1173,28.413,100300.0],["2019-10-03",28.3896,28.6931,28.1251,28.4441,85614.0],["2019-10-04",28.5923,28.7171,28.3739,28.6625,79763.0],["2019-10-07",28.5923,28.9355,28.4285,28.8029,98868.0],["2019-10-08",28.6547,28.8107,28.3037,28.3661,94091.0],["2019-10-09",28.3661,28.5455,28.2725,28.4207,86330.0],["2019-10-10",28.4675,28.7093,27.9995,28.4441,110211.0],["2019-10-11",28.6391,28.8029,27.9605,27.9995,168600.0],["2019-10-14",28.0073,28.0931,27.672,27.6954,130391.0],["2019-10-15",27.7188,27.8202,26.7282,26.9856,150809.0],["2019-10-16",27.0168,27.1806,26.7048,26.7438,250154.0],["2019-10-17",26.8218,27.5628,26.6035,27.282,409202.0],["2019-10-18",27.165,27.5784,27.1416,27.2976,173376.0],["2019-10-21",27.2508,27.3834,26.6425,26.6893,122987.0],["2019-10-22",26.7828,26.9544,26.3695,26.4553,131226.0],["2019-10-23",26.4007,26.5879,26.1121,26.2837,106509.0],["2019-10-24",26.2837,26.9076,26.2525,26.7204,123346.0],["2019-10-25",26.8452,26.8452,25.7533,25.9951,155704.0],["2019-10-28",26.1277,26.4085,26.0809,26.1901,103286.0],["2019-10-29",26.0653,26.6815,26.0185,26.6191,107823.0],["2019-10-30",26.6503,26.7672,26.4865,26.7438,102688.0],["2019-10-31",26.6892,26.931,26.5489,26.736,190093.0],["2019-11-01",26.7282,26.7516,26.3071,26.5411,157854.0],["2019-11-04",26.6425,26.6425,26.2915,26.3929,106748.0],["2019-11-05",26.4085,26.6113,26.3695,26.4475,84778.0],["2019-11-06",26.3539,26.7828,26.3539,26.6113,74867.0],["2019-11-07",26.6269,26.8608,26.4085,26.5879,85733.0],["2019-11-08",26.6113,26.6581,26.1667,26.2135,75822.0],["2019-11-11",26.1433,26.5255,26.1355,26.3617,94808.0],["2019-11-12",26.3383,26.4943,26.2057,26.3695,120838.0],["2019-11-13",26.1979,26.8374,26.1979,26.6893,103763.0],["2019-11-14",26.7906,27.1728,26.7126,27.0636,157973.0],["2019-11-15",27.1026,27.4458,26.5957,26.9154,348305.0],["2019-11-18",27.0402,27.1416,26.8842,26.9544,72479.0],["2019-11-19",27.0402,27.2586,26.8842,27.0246,86808.0],["2019-11-20",26.931,27.2586,26.7906,26.8842,118211.0],["2019-11-21",26.9232,27.1182,26.5567,27.0402,113196.0],["2019-11-22",27.1338,27.1338,26.8218,26.9154,55404.0],["2019-11-25",26.9856,27.2118,26.8842,26.9544,85852.0],["2019-11-26",26.9154,27.3366,26.9154,27.1026,89315.0],["2019-11-27",27.2508,27.3522,26.892,27.165,118450.0],["2019-11-29",26.9076,26.9622,26.6737,26.7906,54449.0],["2019-12-02",26.736,26.7984,26.5723,26.7282,118211.0],["2019-12-03",26.6425,27.048,26.4943,27.0246,171585.0],["2019-12-04",26.931,27.2586,26.7594,27.1338,167167.0],["2019-12-05",27.1884,27.321,26.9622,27.2898,75822.0],["2019-12-06",27.3834,27.9605,27.3834,27.8513,160361.0],["2019-12-09",27.9059,27.9137,27.438,27.516,114868.0],["2019-12-10",27.438,27.5316,27.3444,27.4458,102450.0],["2019-12-11",27.399,27.5706,27.2196,27.4848,104599.0],["2019-12-12",27.5238,27.5472,27.0168,27.165,171944.0],["2019-12-13",27.1728,27.3288,26.9934,27.2742,144839.0],["2019-12-16",27.3678,27.4536,26.6113,26.6814,206929.0],["2019-12-17",26.5333,26.6892,26.3149,26.6814,175048.0],["2019-12-18",26.6737,26.9388,26.5957,26.8764,159167.0],["2019-12-19",26.9234,27.0797,26.8217,26.8764,120241.0],["2019-12-20",27.0563,27.5177,26.9859,27.3456,490755.0],["2019-12-23",27.4551,27.5255,27.0016,27.0719,76300.0],["2019-12-24",27.0876,27.2674,26.6731,27.111,44061.0],["2019-12-26",27.0876,27.2987,26.9312,27.0016,53852.0],["2019-12-27",26.9234,27.1658,26.8686,27.1579,98868.0],["2019-12-30",26.9781,27.0563,26.6027,26.7279,116181.0],["2019-12-31",26.7357,26.8061,26.5324,26.6966,88837.0],["2020-01-02",26.7357,26.767,26.0788,26.3603,125256.0],["2020-01-03",26.243,26.4542,26.0319,26.3212,142689.0],["2020-01-06",26.2743,26.7826,26.0554,26.5949,140421.0],["2020-01-07",26.5871,26.7591,26.3994,26.5793,130032.0],["2020-01-08",26.5793,26.853,26.4463,26.7513,163466.0],["2020-01-09",26.7513,26.9859,26.6184,26.853,109733.0],["2020-01-10",26.8452,27.2049,26.8452,26.9859,82270.0],["2020-01-13",26.9703,27.3222,26.9703,27.3143,77494.0],["2020-01-14",27.33,27.6037,27.1658,27.5646,98987.0],["2020-01-15",27.4942,27.7757,27.2205,27.2987,86449.0],["2020-01-16",27.416,27.7053,27.33,27.5177,82390.0],["2020-01-17",27.6349,27.6349,27.0954,27.1423,100420.0],["2020-01-21",27.0016,27.111,26.6262,27.0719,122390.0],["2020-01-22",27.1345,27.33,26.8843,26.939,67703.0],["2020-01-23",26.8921,26.9703,26.6497,26.7826,109972.0],["2020-01-24",26.8295,26.9937,26.4698,26.9625,171227.0],["2020-01-27",26.8373,27.1736,26.7513,27.0798,101614.0],["2020-01-28",27.0094,27.1658,26.4542,26.6809,123226.0],["2020-01-29",26.6653,26.7122,26.3056,26.376,110450.0],["2020-01-30",26.4151,26.6575,26.3838,26.634,115107.0],["2020-01-31",26.5949,26.8373,26.4933,26.6731,210989.0],["2020-02-03",26.7279,27.0407,26.72,26.9234,166690.0],["2020-02-04",26.9703,27.2283,26.634,26.6497,93136.0],["2020-02-05",26.6888,26.8843,26.3682,26.7279,154988.0],["2020-02-06",26.7279,26.8452,26.2821,26.3056,106987.0],["2020-02-07",26.2743,26.3291,25.8286,25.852,147824.0],["2020-02-10",25.8833,26.4307,25.8521,26.3447,102688.0],["2020-02-11",26.4229,26.4933,25.9068,25.9146,94688.0],["2020-02-12",26.1257,26.1883,25.5705,26.0945,129674.0],["2020-02-13",26.0632,26.6262,25.6331,26.5167,106390.0],["2020-02-14",26.4933,26.8686,26.4229,26.6262,102808.0],["2020-02-18",26.6418,27.2596,26.634,26.9625,133853.0],["2020-02-19",26.9625,27.0798,26.7513,26.7826,113077.0],["2020-02-20",26.6497,27.5489,26.6497,27.5333,112957.0],["2020-02-21",27.5802,27.721,27.197,27.3847,312006.0],["2020-02-24",27.111,27.2361,26.7982,27.0954,82151.0],["2020-02-25",27.1032,27.3847,26.939,26.9703,124420.0],["2020-02-26",27.0094,27.3613,26.6966,26.7279,124420.0],["2020-02-27",26.462,26.9312,26.2743,26.5089,192004.0],["2020-02-28",26.1961,26.1961,24.8042,25.0857,231527.0],["2020-03-02",24.4349,25.5641,24.4192,25.5405,153794.0],["2020-03-03",25.4935,25.815,25.1955,25.5641,153078.0],["2020-03-04",25.7601,26.7325,25.666,26.7011,186511.0],["2020-03-05",26.3561,26.8423,26.2777,26.8031,138988.0],["2020-03-06",26.2541,26.756,25.8621,26.2306,177078.0],["2020-03-09",25.172,26.1757,24.2466,25.8699,187586.0],["2020-03-10",26.309,27.2736,25.3288,27.2108,314633.0],["2020-03-11",26.7795,27.0148,25.4935,25.9875,327767.0],["2020-03-12",24.5133,27.3206,24.5133,25.0936,550100.0],["2020-03-13",25.8228,27.1403,25.368,26.9913,316066.0],["2020-03-16",25.0936,26.9756,25.0936,26.2071,280483.0],["2020-03-17",26.3482,28.889,26.1992,27.8303,411112.0],["2020-03-18",26.7638,29.1164,26.7638,28.9987,382216.0],["2020-03-19",28.7713,28.9752,26.2855,27.8774,730521.0],["2020-03-20",27.9009,28.8105,26.6619,27.4461,875240.0],["2020-03-23",27.4147,28.4812,26.6933,27.9323,352365.0],["2020-03-24",28.6302,29.6653,26.0267,27.1795,353798.0],["2020-03-25",27.6029,28.2067,26.4894,26.9521,304483.0],["2020-03-26",26.8266,28.8027,26.8266,27.4382,266512.0],["2020-03-27",27.1167,28.8184,26.9207,28.489,271169.0],["2020-03-30",28.8184,29.4693,28.2303,29.4379,317379.0],["2020-03-31",29.532,30.0182,27.9323,28.1989,389500.0],["2020-04-01",27.8225,28.2303,27.6421,28.1518,338036.0],["2020-04-02",28.1126,29.234,27.9166,28.6929,216243.0],["2020-04-03",28.442,28.9752,28.1675,28.8105,283826.0],["2020-04-06",29.2105,29.9005,28.889,29.681,296364.0],["2020-04-07",29.8143,30.324,29.3595,29.5947,213855.0],["2020-04-08",29.8535,29.8535,28.9909,29.038,181615.0],["2020-04-09",29.0615,30.52,29.0615,29.4614,337917.0],["2020-04-13",29.234,29.6967,28.9046,29.0144,277737.0],["2020-04-14",29.1007,29.6731,28.74,29.0144,233915.0],["2020-04-15",28.6302,28.6929,28.0264,28.1832,249318.0],["2020-04-16",28.0499,28.3949,27.6578,28.0969,220661.0],["2020-04-17",28.3557,28.5282,27.9872,28.2616,231527.0],["2020-04-20",28.0734,28.2303,27.5872,27.6735,232960.0],["2020-04-21",27.4461,28.4263,27.054,28.0577,219825.0],["2020-04-22",28.3479,28.6615,27.8225,28.4185,191048.0],["2020-04-23",28.3008,28.74,27.3363,28.2224,242990.0],["2020-04-24",28.3949,28.4106,27.5794,27.7597,208362.0],["2020-04-27",27.8068,27.9558,27.5559,27.697,232004.0],["2020-04-28",28.0342,28.34,27.697,27.8617,233437.0],["2020-04-29",27.8695,28.2773,27.4069,27.5167,302812.0],["2020-04-30",27.4304,27.8931,26.5835,27.548,603713.0],["2020-05-01",27.4461,27.4461,26.7403,27.0932,325140.0],["2020-05-04",27.2187,27.7519,26.8109,27.6343,272722.0],["2020-05-05",27.8695,28.9203,27.6656,28.2303,326573.0],["2020-05-06",28.293,28.9282,27.9244,28.8027,209317.0],["2020-05-07",29.0928,29.0928,27.6578,27.7205,218273.0],["2020-05-08",27.9715,28.7321,27.9401,28.5596,205019.0],["2020-05-11",28.4655,28.9987,28.3557,28.6851,222213.0],["2020-05-12",28.6929,29.1713,28.4106,28.4733,253139.0],["2020-05-13",28.4263,28.9282,27.7911,27.8617,201198.0],["2020-05-14",27.7519,27.7519,26.4502,26.6854,321916.0],["2020-05-15",26.6462,27.0775,26.1992,26.2149,442516.0],["2020-05-18",26.5756,27.0069,26.2228,26.905,291588.0],["2020-05-19",26.7717,27.101,25.7993,25.7993,223646.0],["2020-05-20",26.0973,27.1951,25.9483,26.5835,283229.0],["2020-05-21",26.709,27.0697,26.3012,26.8423,276781.0],["2020-05-22",27.0226,27.0226,26.3247,26.5835,175884.0],["2020-05-26",26.8579,27.399,26.8579,27.0226,182212.0],["2020-05-27",27.2108,27.7597,26.9913,27.5167,424247.0],["2020-05-28",27.6813,27.995,27.5402,27.8617,174809.0],["2020-05-29",27.8931,28.0107,27.3912,27.9323,192004.0],["2020-06-01",27.9166,27.995,27.6264,27.8382,222691.0],["2020-06-02",27.8068,27.8382,27.501,27.6578,201437.0],["2020-06-03",27.8774,28.1205,27.6656,27.9872,266751.0],["2020-06-04",27.8382,28.0656,27.697,27.8068,218512.0],["2020-06-05",28.2459,28.2459,27.7676,28.0499,280483.0],["2020-06-08",28.0107,29.0301,28.0107,28.5439,169794.0],["2020-06-09",28.3792,28.8733,27.9636,28.6616,196541.0],["2020-06-10",28.6772,29.1242,28.6067,28.9909,199646.0],["2020-06-11",28.6223,28.9125,27.7676,27.9872,261378.0],["2020-06-12",28.396,28.5453,26.5485,26.9101,319528.0],["2020-06-15",26.635,27.5469,26.3913,27.5391,273677.0],["2020-06-16",27.8771,28.3331,27.3582,27.9557,200720.0],["2020-06-17",28.0107,28.451,27.6963,27.9872,247408.0],["2020-06-18",27.8142,28.3802,27.657,27.8928,209556.0],["2020-06-19",28.0186,28.1208,27.4133,27.7513,344126.0],["2020-06-22",27.7199,27.7199,27.0516,27.201,204899.0],["2020-06-23",27.256,27.4133,26.7057,26.8787,224721.0],["2020-06-24",26.7293,26.7843,26.1318,26.5092,293737.0],["2020-06-25",26.5957,26.6428,25.8724,26.2655,260781.0],["2020-06-26",26.179,26.5249,25.6523,25.7152,775059.0],["2020-06-29",25.9432,26.8394,25.9274,26.3913,181615.0],["2020-06-30",26.3284,26.9966,26.3284,26.9416,359052.0],["2020-07-01",26.9494,27.2796,26.8551,26.8708,183645.0],["2020-07-02",27.028,27.2953,26.9809,27.0202,131346.0],["2020-07-06",27.3425,27.4211,26.6979,26.7843,182332.0],["2020-07-07",26.5721,26.8236,26.5249,26.6192,177317.0],["2020-07-08",26.5564,26.6664,26.0847,26.3126,201198.0],["2020-07-09",26.2104,26.3126,25.8016,25.8331,187705.0],["2020-07-10",25.7545,26.6035,25.7152,26.5799,715954.0],["2020-07-13",26.5799,26.8708,26.1476,26.1633,602638.0],["2020-07-14",26.179,26.8551,26.179,26.8315,213855.0],["2020-07-15",27.1145,27.3111,26.8708,26.9337,195108.0],["2020-07-16",26.973,27.1538,26.6664,26.7215,160958.0],["2020-07-17",26.745,26.8865,26.5799,26.5957,155585.0],["2020-07-20",26.4463,26.4777,26.0925,26.2891,250035.0],["2020-07-21",26.3755,26.7293,25.8803,25.9746,210870.0],["2020-07-22",25.8252,26.006,25.2906,25.4007,388664.0],["2020-07-23",25.4715,25.6916,25.2277,25.4557,392007.0],["2020-07-24",25.4715,25.7388,23.9385,24.3079,601683.0],["2020-07-27",24.2293,24.5045,23.4589,24.4652,531114.0],["2020-07-28",24.4259,25.2671,24.4259,24.5988,421859.0],["2020-07-29",24.6696,24.9054,24.3866,24.8347,352365.0],["2020-07-30",24.7089,24.7954,24.4809,24.6067,224482.0],["2020-07-31",24.5123,24.9605,24.2608,24.9211,496845.0],["2020-08-03",25.0234,25.1098,24.2293,24.819,488487.0],["2020-08-04",24.6853,25.2278,24.4495,24.9605,302215.0],["2020-08-05",25.0548,25.0548,24.2529,24.4102,288722.0],["2020-08-06",24.3708,24.5595,23.9699,24.2529,221974.0],["2020-08-07",24.1586,24.8661,24.1586,24.7954,337200.0],["2020-08-10",24.7639,25.0391,24.4573,24.5438,302573.0],["2020-08-11",24.7325,25.0233,24.6224,24.7325,281080.0],["2020-08-12",24.7403,25.4715,24.7403,25.3378,323469.0],["2020-08-13",25.1963,25.6287,25.157,25.4007,146749.0],["2020-08-14",25.2828,25.7545,25.1884,25.385,206929.0],["2020-08-17",25.4872,25.9746,25.4321,25.7073,178272.0],["2020-08-18",25.6366,25.6523,25.2278,25.2906,224482.0],["2020-08-19",25.2278,25.4557,25.1177,25.1334,160122.0],["2020-08-20",24.9998,25.3378,24.9919,25.0784,245258.0],["2020-08-21",24.9369,25.2435,24.8032,25.102,499830.0],["2020-08-24",25.157,25.5344,25.157,25.4636,164421.0],["2020-08-25",25.5265,25.8803,25.5265,25.6444,221138.0],["2020-08-26",25.6051,25.6523,25.2749,25.6523,176839.0],["2020-08-27",25.7702,26.0532,25.495,25.5344,169197.0],["2020-08-28",25.5894,25.5972,25.102,25.2592,144600.0],["2020-08-31",25.1727,25.2985,24.9133,25.1491,246930.0],["2020-09-01",25.0784,25.1649,24.5281,24.6617,251109.0],["2020-09-02",24.5281,25.1806,24.5281,25.0391,285617.0],["2020-09-03",25.1098,25.385,24.6853,24.874,166212.0],["2020-09-04",25.0548,25.1806,24.6853,25.0391,196422.0],["2020-09-08",24.9605,25.1491,24.2686,24.5045,182451.0],["2020-09-09",24.6067,24.8818,24.3944,24.5438,168003.0],["2020-09-10",24.591,24.591,24.0485,24.0642,185078.0],["2020-09-11",24.0328,24.1743,23.7576,23.9542,124420.0],["2020-09-14",24.0878,24.3787,24.0721,24.2529,165376.0],["2020-09-15",24.2529,24.4101,24.0092,24.0878,124062.0],["2020-09-16",24.1822,24.3944,24.0249,24.0407,157018.0],["2020-09-17",23.9227,24.0013,23.6947,23.8677,223646.0],["2020-09-18",24.0092,24.1271,23.5454,23.7498,426396.0],["2020-09-21",23.5061,23.5768,22.9951,23.3567,300424.0],["2020-09-22",23.3488,23.6633,23.0894,23.3095,277856.0],["2020-09-23",23.3331,23.3331,22.8143,22.8536,176362.0],["2020-09-24",22.8614,23.9306,22.7907,23.7576,263408.0],["2020-09-25",23.7498,23.9856,23.5532,23.962,148182.0],["2020-09-28",24.135,24.2608,23.7734,23.962,202392.0],["2020-09-29",24.0013,24.1979,23.852,24.08,159764.0],["2020-09-30",24.2844,24.3866,24.0249,24.2922,250512.0],["2020-10-01",24.3787,24.5045,24.0564,24.473,213019.0],["2020-10-02",24.5046,24.7884,24.41,24.7017,164660.0],["2020-10-05",24.7805,24.8121,24.544,24.6938,122868.0],["2020-10-06",24.749,24.8357,24.473,24.6228,152480.0],["2020-10-07",24.7096,24.8357,24.4652,24.8042,171705.0],["2020-10-08",24.8751,25.1511,24.8121,24.9461,255885.0],["2020-10-09",24.9776,25.3167,24.9146,25.1984,141137.0],["2020-10-12",25.1196,25.5217,25.1196,25.3482,166809.0],["2020-10-13",25.2142,25.3876,24.749,24.8357,204899.0],["2020-10-14",24.7332,24.8515,24.3863,24.4179,151048.0],["2020-10-15",24.2365,24.6386,24.2129,24.615,284901.0],["2020-10-16",24.5834,24.7096,24.3627,24.3942,154391.0],["2020-10-19",24.3232,24.6307,24.2365,24.4888,228422.0],["2020-10-20",24.6623,24.7096,24.2759,24.5676,197616.0],["2020-10-21",24.6386,24.6859,23.8896,23.9369,162152.0],["2020-10-22",23.8659,24.0473,23.4796,23.9921,179347.0],["2020-10-23",24.0,24.2207,23.7634,24.0946,162749.0],["2020-10-26",23.8186,24.0315,23.5742,23.9054,236661.0],["2020-10-27",23.8817,24.3311,23.7398,23.7556,210511.0],["2020-10-28",23.5427,23.9133,23.3692,23.5585,242393.0],["2020-10-29",23.5821,23.8029,23.18,23.7635,287886.0],["2020-10-30",23.6846,23.9133,23.3219,23.5585,223168.0],["2020-11-02",23.6688,23.8502,23.2589,23.4796,203467.0],["2020-11-03",23.7083,23.9133,23.3377,23.4008,153197.0],["2020-11-04",23.3456,23.7635,23.2037,23.314,191645.0],["2020-11-05",23.4244,23.795,23.3377,23.5585,170033.0],["2020-11-06",23.5112,24.1182,23.5112,24.0394,130868.0],["2020-11-09",24.4257,24.6386,23.1721,23.1958,269498.0],["2020-11-10",23.3377,24.5361,23.1721,24.41,285259.0],["2020-11-11",24.4652,24.7963,24.0867,24.749,213735.0],["2020-11-12",24.749,24.749,24.1419,24.5834,175048.0],["2020-11-13",24.7332,25.2851,24.6701,25.1511,182809.0],["2020-11-16",25.3482,25.6242,24.8673,25.6005,205974.0],["2020-11-17",25.3876,26.0657,25.1432,25.569,226154.0],["2020-11-18",25.6951,25.7345,25.0092,25.0328,246094.0],["2020-11-19",24.9698,25.3009,24.749,25.2221,156660.0],["2020-11-20",25.0723,25.3009,24.5203,24.8278,371350.0],["2020-11-23",24.8121,25.0801,24.5677,24.8751,168003.0],["2020-11-24",25.0801,25.2851,24.9067,25.1353,220183.0],["2020-11-25",25.1905,25.4034,24.8436,24.8751,174212.0],["2020-11-27",24.7569,25.0013,24.4652,24.7805,78091.0],["2020-11-30",24.7805,24.7805,24.1813,24.4179,168361.0],["2020-12-01",24.5834,24.8909,24.1656,24.473,194153.0],["2020-12-02",24.4415,24.4573,23.7713,23.9606,168123.0],["2020-12-03",24.0079,24.2365,23.8659,24.0788,124062.0],["2020-12-04",24.2602,24.3627,23.8344,23.9842,160481.0],["2020-12-07",23.9527,24.205,23.7792,23.795,213974.0],["2020-12-08",23.6531,24.2996,23.6531,24.0236,915838.0],["2020-12-09",24.0631,24.3705,23.7477,23.8265,299230.0],["2020-12-10",23.6767,23.8502,23.3929,23.5506,273796.0],["2020-12-11",23.4875,24.5361,23.385,24.3548,316901.0],["2020-12-14",24.5913,24.7884,24.205,24.2207,227706.0],["2020-12-15",24.2523,24.2759,23.6452,23.7319,197496.0],["2020-12-16",23.7634,23.8344,23.4008,23.519,251109.0],["2020-12-17",23.59,23.7083,23.385,23.6373,185436.0],["2020-12-18",23.7164,23.9615,23.4159,23.8587,771835.0],["2020-12-21",23.5345,24.0722,23.5266,23.9457,165734.0],["2020-12-22",23.8825,23.922,23.5424,23.7085,212064.0],["2020-12-23",23.7243,23.8666,23.5819,23.748,130032.0],["2020-12-24",23.6927,24.1197,23.6057,24.0406,92061.0],["2020-12-28",24.0327,24.1988,23.574,23.8429,238213.0],["2020-12-29",23.8825,23.9853,23.4238,23.4554,212900.0],["2020-12-30",23.408,23.7006,23.2893,23.4712,307468.0],["2020-12-31",23.4475,23.5661,23.06,23.487,248005.0],["2021-01-04",23.4554,23.7638,23.3763,23.6136,247408.0],["2021-01-05",23.6057,24.3569,23.5899,24.2937,404784.0],["2021-01-06",24.2541,24.95,24.2541,24.7365,219228.0],["2021-01-07",24.697,24.8077,24.183,24.5151,235228.0],["2021-01-08",24.5625,24.6337,23.9299,24.0801,239049.0],["2021-01-11",24.0327,24.27,23.6136,23.661,129555.0],["2021-01-12",23.6294,23.8429,23.3922,23.7322,157854.0],["2021-01-13",23.7559,23.9141,23.5582,23.6531,158809.0],["2021-01-14",23.8113,23.8113,23.6215,23.7243,152242.0],["2021-01-15",23.6215,24.0011,23.5029,23.9694,147585.0],["2021-01-19",24.0802,24.0802,23.6215,23.7164,184839.0],["2021-01-20",23.7717,23.8983,23.487,23.5424,195944.0],["2021-01-21",23.4554,23.7243,23.3922,23.4475,136719.0],["2021-01-22",23.4317,23.8983,23.3289,23.835,305916.0],["2021-01-25",24.9105,28.9357,24.871,27.5676,1342115.0],["2021-01-26",27.7653,30.6676,27.7416,30.4066,1179962.0],["2021-01-27",35.713,46.6419,31.3002,33.8862,8642431.0],["2021-01-28",33.8625,38.5045,29.0623,30.6676,4072435.0],["2021-01-29",32.953,34.1234,30.5015,31.3002,1307487.0],["2021-02-01",31.2054,31.5296,27.8286,29.4656,1312980.0],["2021-02-02",27.876,28.2477,24.1513,24.5151,1908096.0],["2021-02-03",24.9026,25.9227,24.4202,25.3296,631176.0],["2021-02-04",25.3613,25.5036,24.262,24.8472,444068.0],["2021-02-05",24.7286,25.4562,24.523,24.697,385321.0],["2021-02-08",25.0528,25.4641,24.5388,25.385,442993.0],["2021-02-09",25.3059,25.4878,24.8314,25.3059,309857.0],["2021-02-10",25.3138,25.5352,24.6337,25.0212,339350.0],["2021-02-11",24.7523,24.9421,24.2858,24.4914,374574.0],["2021-02-12",24.5863,24.7682,24.3174,24.6654,249796.0],["2021-02-16",24.6733,24.8314,24.0011,24.1434,514756.0],["2021-02-17",24.2937,24.2937,23.5503,23.6057,721208.0],["2021-02-18",23.6927,24.4044,23.5029,24.1988,560488.0],["2021-02-19",24.1592,24.7761,23.835,24.7128,736611.0],["2021-02-22",24.6812,25.0133,24.1197,24.4123,264960.0],["2021-02-23",24.1592,24.784,23.8904,24.61,491830.0],["2021-02-24",24.7207,25.1557,24.436,24.9896,479770.0],["2021-02-25",25.5748,26.0335,24.9342,25.2506,592369.0],["2021-02-26",25.3059,25.7804,24.183,24.3648,799537.0],["2021-03-01",24.5705,24.9817,24.3016,24.4756,399530.0],["2021-03-02",24.4756,24.9659,24.2462,24.7682,464009.0],["2021-03-03",24.7682,25.9069,24.697,25.7883,430695.0],["2021-03-04",26.1476,26.7765,26.0087,26.2292,433453.0],["2021-03-05",26.0495,26.8827,25.9188,26.7765,343261.0],["2021-03-08",26.8092,27.5035,26.2701,26.9072,383140.0],["2021-03-09",26.9971,27.4382,26.2864,26.3028,202177.0],["2021-03-10",26.3681,27.6914,26.3436,27.4464,415252.0],["2021-03-11",27.3647,28.2714,26.8174,27.9365,449914.0],["2021-03-12",27.9283,28.7452,27.6342,28.6553,310454.0],["2021-03-15",28.9085,29.1046,27.6996,27.8548,353695.0],["2021-03-16",28.0508,28.5818,27.5934,28.01,343609.0],["2021-03-17",28.0263,28.059,27.4627,27.7241,224899.0],["2021-03-18",27.6996,28.0998,27.5199,27.6424,191280.0],["2021-03-19",27.7078,28.2959,27.6669,27.7568,574884.0],["2021-03-22",27.479,27.9283,26.9563,27.0951,244955.0],["2021-03-23",27.0298,27.43,26.8582,27.0134,241825.0],["2021-03-24",26.8174,27.2748,26.458,26.7684,232550.0],["2021-03-25",26.752,27.7894,26.4906,27.7241,238579.0],["2021-03-26",27.9528,28.0835,27.2013,27.4464,250403.0],["2021-03-29",27.283,28.1325,27.1768,27.3565,301875.0],["2021-03-30",27.3483,27.8139,27.0053,27.1686,183977.0],["2021-03-31",27.0216,27.4219,26.8337,27.0624,263967.0],["2021-04-01",27.0134,27.0543,26.4008,26.9644,221305.0],["2021-04-05",26.9644,27.3565,26.7929,27.2748,118478.0],["2021-04-06",27.2503,27.3647,27.0134,27.1605,144330.0],["2021-04-07",27.1605,27.2912,26.6377,26.6622,202757.0],["2021-04-08",26.6622,26.9154,26.3845,26.6132,242404.0],["2021-04-09",26.6132,26.8337,26.2783,26.507,275212.0],["2021-04-12",26.4416,26.9481,26.4171,26.4253,184093.0],["2021-04-13",26.2456,26.4906,26.0087,26.1966,275791.0],["2021-04-14",26.1721,26.2537,25.7473,25.7963,214466.0],["2021-04-15",26.0005,26.7275,25.878,26.6785,273473.0],["2021-04-16",26.801,27.2176,26.5805,27.0624,257127.0],["2021-04-19",26.9562,27.479,26.7275,27.1768,295383.0],["2021-04-20",27.1033,27.7078,27.1033,27.5526,304773.0],["2021-04-21",27.6016,28.1407,26.9726,27.0624,278689.0],["2021-04-22",27.332,27.6669,26.458,26.9889,224088.0],["2021-04-23",27.0216,27.0216,26.5723,26.6785,214118.0],["2021-04-26",26.8827,26.9726,26.5151,26.5151,242520.0],["2021-04-27",26.507,26.6377,26.2619,26.2783,267445.0],["2021-04-28",26.3109,26.3599,25.8045,25.878,242404.0],["2021-04-29",25.9025,26.3191,25.8617,25.9352,225711.0],["2021-04-30",25.8535,25.976,25.5594,25.7881,273705.0],["2021-05-03",25.731,26.1312,25.731,25.8127,180383.0],["2021-05-04",25.9515,26.1067,25.6329,25.78,143402.0],["2021-05-05",25.7963,26.1149,25.5349,26.0495,154068.0],["2021-05-06",26.1884,26.2783,25.9352,26.1231,193831.0],["2021-05-07",25.9433,26.1884,25.7636,25.9842,157429.0],["2021-05-10",26.0169,26.2047,25.7963,25.8208,202989.0],["2021-05-11",25.9025,26.0495,25.5431,25.7146,202177.0],["2021-05-12",25.7146,26.0169,25.6248,25.6329,231275.0],["2021-05-13",25.6084,26.3354,25.3552,26.074,334103.0],["2021-05-14",26.0087,26.507,25.9188,26.3273,201714.0],["2021-05-17",26.3436,26.605,26.1231,26.2783,210292.0],["2021-05-18",26.2701,26.4498,26.0822,26.1721,260489.0],["2021-05-19",26.1067,26.2047,25.7473,25.9188,206467.0],["2021-05-20",25.8617,26.1884,25.7718,25.8862,214002.0],["2021-05-21",25.9597,26.3109,25.8372,26.2211,2327706.0],["2021-05-24",26.3436,26.4743,25.7963,25.878,210060.0],["2021-05-25",25.8127,25.8862,25.3961,25.5758,210292.0],["2021-05-26",25.5594,26.0332,25.5594,25.8698,171573.0],["2021-05-27",25.9433,26.2047,25.5839,25.6166,268604.0],["2021-05-28",25.78,26.2047,25.5022,25.5594,236376.0],["2021-06-01",25.5104,25.9352,25.4287,25.7881,193599.0],["2021-06-02",25.8371,27.5852,25.7636,27.4627,921855.0],["2021-06-03",27.283,27.7404,26.6458,27.1278,375953.0],["2021-06-04",27.1768,27.2666,26.8746,27.1605,204264.0],["2021-06-07",27.2912,27.4872,26.6213,26.9971,263967.0],["2021-06-08",27.2095,27.381,26.6949,27.3565,324481.0],["2021-06-09",27.8711,28.8677,27.3483,28.4756,737878.0],["2021-06-10",28.4838,28.5083,27.8466,28.059,364476.0],["2021-06-11",28.0018,28.3939,27.6996,28.3531,213306.0],["2021-06-14",28.5001,28.541,28.01,28.0835,306512.0],["2021-06-15",28.0508,30.4361,28.0263,28.2551,612908.0],["2021-06-16",28.1244,28.2877,26.654,26.654,551119.0],["2021-06-17",26.6458,27.0062,26.3182,26.8916,302107.0],["2021-06-18",26.8834,26.8834,26.1707,26.3264,672959.0],["2021-06-21",26.4001,27.039,26.1871,26.9817,380126.0],["2021-06-22",26.8834,27.3503,26.5311,27.3175,216321.0],["2021-06-23",27.3257,27.4076,27.0554,27.2192,173311.0],["2021-06-24",27.6451,28.112,27.3912,28.0793,339783.0],["2021-06-25",28.0383,28.2349,27.8581,28.1694,984456.0],["2021-06-28",28.2677,28.5626,28.0547,28.1612,197656.0],["2021-06-29",28.1694,28.3414,27.8909,28.0465,152213.0],["2021-06-30",27.9564,28.0301,27.7025,27.7762,190353.0],["2021-07-01",27.7189,27.8172,27.3011,27.555,208322.0],["2021-07-02",27.596,27.6124,27.3011,27.555,153720.0],["2021-07-06",27.6451,27.6451,26.9161,27.3584,230464.0],["2021-07-07",27.3994,27.727,27.1701,27.5878,204496.0],["2021-07-08",27.4076,27.8172,27.3666,27.5468,193599.0],["2021-07-09",27.555,27.6533,27.3257,27.4649,167399.0],["2021-07-12",27.3994,27.4567,27.1127,27.3093,140736.0],["2021-07-13",27.3011,27.3912,27.0472,27.0963,147923.0],["2021-07-14",27.1373,27.2765,26.9325,27.1946,169834.0],["2021-07-15",27.0963,27.8335,27.0062,27.7926,166124.0],["2021-07-16",27.9073,28.1202,27.3912,27.4649,205192.0],["2021-07-19",27.3994,27.9892,27.2602,27.9728,244375.0],["2021-07-20",28.0875,28.5216,27.9318,28.0056,165312.0],["2021-07-21",27.9728,28.3332,27.4649,27.6288,377228.0],["2021-07-22",27.5305,27.5714,26.6868,27.424,257359.0],["2021-07-23",27.4567,28.1202,27.2356,28.1038,197308.0],["2021-07-26",28.0957,28.8574,28.0957,28.3987,191164.0],["2021-07-27",28.4151,28.8247,28.2185,28.7509,197193.0],["2021-07-28",28.8738,28.8738,28.1038,28.3414,110015.0],["2021-07-29",28.5134,28.6772,28.2759,28.6035,138649.0],["2021-07-30",28.6772,28.9475,28.0957,28.1694,210872.0],["2021-08-02",28.1858,28.497,28.1448,28.4233,149546.0],["2021-08-03",28.4233,28.7837,28.2349,28.4397,152445.0],["2021-08-04",28.2349,28.6117,27.555,27.5796,171920.0],["2021-08-05",27.6451,28.1448,27.4649,27.94,130650.0],["2021-08-06",27.9564,28.366,27.9564,28.1202,102480.0],["2021-08-09",28.2595,28.325,27.9154,28.2513,185832.0],["2021-08-10",28.3004,28.9721,28.1284,28.9557,168211.0],["2021-08-11",28.9639,29.0786,28.3742,28.3987,116043.0],["2021-08-12",28.3987,28.3987,27.8827,28.112,125665.0],["2021-08-13",28.2677,28.5216,28.1939,28.3987,73266.0],["2021-08-16",28.4151,28.5953,27.9318,28.0219,152676.0],["2021-08-17",27.8335,28.3332,27.727,28.2513,115580.0],["2021-08-18",28.3004,28.5134,27.2765,27.2929,142475.0],["2021-08-19",27.2274,27.252,26.3755,26.6212,255736.0],["2021-08-20",26.5967,26.6294,26.1134,26.1462,202177.0],["2021-08-23",26.269,26.4738,25.8595,26.2772,200091.0],["2021-08-24",26.4165,26.4165,25.884,26.2281,214929.0],["2021-08-25",26.0479,26.4247,25.966,26.1953,175978.0],["2021-08-26",26.1544,26.2035,25.8595,25.8677,162530.0],["2021-08-27",25.7857,26.1707,25.712,25.8267,197193.0],["2021-08-30",25.8185,26.3919,25.8185,25.9168,147344.0],["2021-08-31",25.8349,26.1298,25.6465,25.925,242056.0],["2021-09-01",26.0069,26.1298,25.7366,25.9905,194294.0],["2021-09-02",25.9823,26.2936,25.7857,26.1134,170761.0],["2021-09-03",25.9578,26.0479,25.753,25.8759,211336.0],["2021-09-07",25.8103,25.8513,25.2369,25.2943,294919.0],["2021-09-08",25.3598,26.097,25.1796,25.8431,351840.0],["2021-09-09",25.6383,25.8267,25.2943,25.3352,182470.0],["2021-09-10",25.3025,25.3926,24.811,24.8683,227218.0],["2021-09-13",25.024,25.368,24.6963,24.7373,173427.0],["2021-09-14",24.7864,24.8602,24.4915,24.6963,203453.0],["2021-09-15",24.7619,24.9912,24.5898,24.8929,246578.0],["2021-09-16",24.9748,25.1796,24.4752,24.9093,207974.0],["2021-09-17",24.9421,25.6547,24.8602,25.4335,760484.0],["2021-09-20",25.1878,25.7202,25.1878,25.5974,291094.0],["2021-09-21",25.6711,25.6711,24.8356,24.8765,211336.0],["2021-09-22",25.0322,25.0731,24.6718,24.7864,123115.0],["2021-09-23",24.811,24.983,24.6472,24.7291,93553.0],["2021-09-24",24.6144,24.8847,24.5325,24.811,135171.0],["2021-09-27",24.8929,25.3352,24.8929,24.9503,139693.0],["2021-09-28",24.811,25.1223,24.7782,24.852,126013.0],["2021-09-29",24.8683,25.4008,24.8683,25.3107,135983.0],["2021-09-30",25.1386,25.2042,24.8028,24.9257,170761.0],["2021-10-01",24.9994,25.1632,24.7291,25.0158,122999.0],["2021-10-04",24.9257,25.54,24.9257,25.3352,164269.0],["2021-10-05",25.3434,25.6383,25.2042,25.5073,171341.0],["2021-10-06",25.3598,25.7694,25.2369,25.7366,150010.0],["2021-10-07",25.8431,26.31,25.6383,26.0397,248317.0],["2021-10-08",26.015,26.1136,25.629,25.6454,115348.0],["2021-10-11",25.5797,25.9,25.4729,25.7111,81961.0],["2021-10-12",25.7111,25.8754,25.5961,25.7111,66542.0],["2021-10-13",25.629,25.6454,25.4072,25.6125,60862.0],["2021-10-14",25.6782,26.0643,25.629,26.0479,87409.0],["2021-10-15",26.1958,26.2861,25.8343,25.8425,121608.0],["2021-10-18",25.7604,26.245,25.629,25.9329,166356.0],["2021-10-19",25.9247,26.2368,25.8097,26.1793,113957.0],["2021-10-20",26.2286,26.5818,26.0972,26.2368,92858.0],["2021-10-21",26.3108,26.5079,25.9493,26.0233,102944.0],["2021-10-22",25.9411,26.1218,25.8179,25.8918,83352.0],["2021-10-25",25.8672,25.9822,25.6125,25.8507,81381.0],["2021-10-26",25.7768,25.9822,25.629,25.8918,125202.0],["2021-10-27",25.8343,26.1136,25.785,25.9165,110595.0],["2021-10-28",26.0972,26.2861,25.8179,26.1711,163689.0],["2021-10-29",25.9986,26.2861,25.8343,25.9986,276951.0],["2021-11-01",25.9822,26.705,25.9165,26.6311,163458.0],["2021-11-02",26.59,26.8447,26.3025,26.6229,132041.0],["2021-11-03",26.7379,27.929,26.7379,27.8468,233478.0],["2021-11-04",27.699,27.8797,27.2143,27.3047,79642.0],["2021-11-05",27.5347,27.7401,27.2883,27.354,117898.0],["2021-11-08",27.3868,27.3868,26.9022,26.9761,102480.0],["2021-11-09",26.9679,27.2965,26.7461,26.7708,90887.0],["2021-11-10",26.7625,26.8118,26.4175,26.5079,92858.0],["2021-11-11",26.5736,26.59,26.245,26.4093,89728.0],["2021-11-12",26.475,26.475,26.1465,26.2204,118826.0],["2021-11-15",26.3436,26.5654,26.0972,26.4915,87061.0],["2021-11-16",26.4093,26.5243,26.0972,26.4915,166935.0],["2021-11-17",26.4093,26.9843,26.3929,26.9433,134940.0],["2021-11-18",26.935,26.9843,26.4175,26.549,95408.0],["2021-11-19",26.4668,26.6804,26.2861,26.4175,104567.0],["2021-11-22",26.4668,26.9022,26.3272,26.82,81265.0],["2021-11-23",26.935,27.2636,26.82,27.1158,91467.0],["2021-11-24",27.1404,27.3458,26.9104,27.2225,64224.0],["2021-11-26",26.935,27.2226,26.3025,26.3025,75932.0],["2021-11-29",26.4093,26.4093,25.8507,26.015,111638.0],["2021-11-30",25.859,26.13,25.8097,25.8343,188846.0],["2021-12-01",26.1136,26.3683,25.8425,25.8425,123810.0],["2021-12-02",25.9822,26.82,25.9822,26.7297,129607.0],["2021-12-03",26.7708,27.469,26.6804,26.9104,192787.0],["2021-12-06",28.1754,30.1797,28.159,29.5637,646991.0],["2021-12-07",29.4979,30.0072,28.9229,29.5965,291905.0],["2021-12-08",29.6047,30.6233,29.6047,30.4015,231275.0],["2021-12-09",30.1962,31.0998,30.1962,30.9108,308135.0],["2021-12-10",31.0094,31.6337,30.3358,31.3462,251099.0],["2021-12-13",31.2558,31.8308,30.7876,31.5187,292021.0],["2021-12-14",31.5598,32.2005,31.1901,31.264,424178.0],["2021-12-15",31.4612,32.143,31.2969,31.8062,365983.0],["2021-12-16",31.8062,32.1594,31.4858,31.683,416411.0],["2021-12-17",31.798,32.0198,29.3008,29.309,4248160.0],["2021-12-20",29.0544,30.344,29.0544,30.2865,387313.0],["2021-12-21",30.3524,30.9782,30.2618,30.9371,283558.0],["2021-12-22",30.8629,31.4311,30.8053,31.0523,253765.0],["2021-12-23",31.0523,31.1676,30.69,30.7641,159168.0],["2021-12-27",30.7065,30.9041,30.4018,30.7724,139113.0],["2021-12-28",30.6982,30.9782,30.4183,30.6735,128911.0],["2021-12-29",30.7888,31.0029,30.0477,30.1465,157082.0],["2021-12-30",30.3524,30.4512,29.7842,30.023,158241.0],["2021-12-31",29.8666,29.9901,29.496,29.8336,109899.0],["2022-01-03",30.0066,30.1877,29.7101,30.0066,111870.0],["2022-01-04",29.8748,30.1383,29.6772,29.8089,131230.0],["2022-01-05",29.6772,30.0807,29.2654,29.3231,160212.0],["2022-01-06",29.2325,29.8254,29.1584,29.5701,126477.0],["2022-01-07",29.356,30.3442,29.2078,29.9407,126013.0],["2022-01-10",29.8501,30.3112,29.7019,29.883,161603.0],["2022-01-11",29.7513,29.7513,28.8125,29.0678,169950.0],["2022-01-12",29.249,29.4795,28.9855,29.1831,111870.0],["2022-01-13",29.1255,29.3231,28.8867,29.109,93901.0],["2022-01-14",29.0513,29.3066,28.6561,28.7796,94017.0],["2022-01-18",28.4914,28.8784,28.1867,28.7878,143402.0],["2022-01-19",28.6067,29.1337,28.549,28.6149,108392.0],["2022-01-20",28.6396,28.8537,28.1291,28.1867,82656.0],["2022-01-21",28.2773,28.8867,28.2197,28.3102,127752.0],["2022-01-24",28.2361,28.582,27.5691,28.0879,162994.0],["2022-01-25",27.9479,28.3267,27.6515,27.9644,170645.0],["2022-01-26",27.9479,28.1044,27.5197,27.6844,131925.0],["2022-01-27",27.6433,27.9232,27.248,27.3797,115000.0],["2022-01-28",27.2562,27.7503,27.0092,27.7009,92742.0],["2022-01-31",27.6762,27.9973,27.4374,27.9562,107812.0],["2022-02-01",27.9397,27.9397,27.1903,27.4374,120912.0],["2022-02-02",27.5033,27.7009,27.2398,27.3056,80570.0],["2022-02-03",27.2398,27.3715,27.0339,27.1162,62253.0],["2022-02-04",27.0504,27.0504,26.4163,26.9104,137490.0],["2022-02-07",26.7786,27.1739,26.7622,27.0668,111058.0],["2022-02-08",26.9433,27.7503,26.9433,27.5938,134012.0],["2022-02-09",27.7421,28.1538,27.7256,28.0632,136447.0],["2022-02-10",27.775,28.1373,27.0668,27.2562,142011.0],["2022-02-11",27.4374,27.7997,27.3386,27.668,125549.0],["2022-02-14",27.6103,27.6103,27.0174,27.4127,125549.0],["2022-02-15",27.635,27.9232,27.4127,27.4621,78251.0],["2022-02-16",27.5774,27.7421,27.2892,27.6185,76628.0],["2022-02-17",27.5774,27.8409,27.355,27.7915,80106.0],["2022-02-18",27.635,27.8738,27.4127,27.775,106537.0],["2022-02-22",27.6021,27.7668,27.2398,27.668,98422.0],["2022-02-23",28.0632,28.195,27.8079,27.9232,97495.0],["2022-02-24",27.6597,27.8079,27.3139,27.668,111638.0],["2022-02-25",27.5774,28.162,27.5691,28.1538,140388.0],["2022-02-28",27.9809,28.1373,27.5856,27.7915,125086.0],["2022-03-01",27.7668,28.0056,27.5033,27.7915,309294.0],["2022-03-02",27.8079,28.3349,27.8079,28.2938,106074.0],["2022-03-03",28.3597,29.3231,28.3597,29.249,179340.0],["2022-03-04",29.2103,29.457,28.9722,29.3974,90603.0],["2022-03-07",29.5675,29.8141,29.1423,29.7291,108499.0],["2022-03-08",29.7291,29.7886,28.6491,28.6746,159597.0],["2022-03-09",28.8702,29.0743,28.6661,28.8617,68881.0],["2022-03-10",28.3089,28.3855,27.9688,28.3089,116153.0],["2022-03-11",28.377,28.5555,27.9858,28.0708,172315.0],["2022-03-14",28.2664,28.547,27.8923,28.1814,172653.0],["2022-03-15",28.3345,28.3345,27.4416,27.9943,160160.0],["2022-03-16",28.1304,28.5981,27.9263,28.462,235119.0],["2022-03-17",28.3685,29.0828,28.2069,28.7341,161060.0],["2022-03-18",28.9042,29.2018,28.5811,28.8957,157121.0],["2022-03-21",28.9042,29.2188,28.6831,28.8617,91279.0],["2022-03-22",28.9382,29.5505,28.8192,29.1508,146879.0],["2022-03-23",29.1253,29.4995,29.0913,29.0913,75409.0],["2022-03-24",29.3039,29.7121,29.0913,29.491,96681.0],["2022-03-25",29.6015,30.1287,29.2103,29.9332,77435.0],["2022-03-28",29.9672,30.0777,29.6951,30.0267,79799.0],["2022-03-29",30.1713,30.8175,30.1713,30.7495,135286.0],["2022-03-30",30.6985,31.1407,30.5114,30.8601,105010.0],["2022-03-31",30.9196,31.3363,29.576,29.7291,220487.0],["2022-04-01",29.8481,31.2257,29.8481,31.1832,113676.0],["2022-04-04",32.3737,32.3907,31.1747,31.4468,165000.0],["2022-04-05",31.2938,31.3703,30.8856,30.9791,80474.0],["2022-04-06",30.9281,31.0556,30.5284,30.622,76872.0],["2022-04-07",30.5369,31.2257,30.4434,30.9706,77773.0],["2022-04-08",30.809,31.2427,30.0267,30.758,103997.0],["2022-04-11",30.5879,31.1662,30.3839,30.4944,157234.0],["2022-04-12",30.639,31.1917,30.5029,30.9196,129659.0],["2022-04-13",30.7665,31.0642,30.6815,30.8261,70007.0],["2022-04-14",30.9111,31.1322,30.792,30.9621,88240.0],["2022-04-18",30.8346,30.9621,30.5454,30.6305,64154.0],["2022-04-19",30.5114,31.0386,30.4859,30.6985,67193.0],["2022-04-20",30.9791,31.4128,30.69,31.1492,103209.0],["2022-04-21",31.2512,31.2512,30.5029,30.5539,88915.0],["2022-04-22",30.6985,30.6985,30.0692,30.0777,85539.0],["2022-04-25",30.0182,30.5539,29.4825,30.5539,122005.0],["2022-04-26",30.3924,30.4519,29.5335,29.576,100170.0],["2022-04-27",29.7631,30.0182,29.1423,29.7461,191562.0],["2022-04-28",30.1798,30.2393,29.7631,30.2223,108837.0],["2022-04-29",29.9672,30.0437,29.6525,29.7886,123919.0],["2022-05-02",29.8481,30.1117,28.6066,28.7171,151719.0],["2022-05-03",28.7086,29.1338,28.411,28.6746,96006.0],["2022-05-04",28.7171,29.0658,28.36,29.0488,85651.0],["2022-05-05",28.8447,28.8447,27.7732,27.8667,121893.0],["2022-05-06",27.7562,27.9093,26.8208,27.2205,141589.0],["2022-05-09",27.0759,27.8667,27.0759,27.6882,120767.0],["2022-05-10",27.6797,28.2239,27.6797,27.8923,180419.0],["2022-05-11",28.0453,28.1134,26.9909,27.0249,160047.0],["2022-05-12",27.1524,28.2749,27.1524,28.2579,186272.0],["2022-05-13",28.326,29.0913,28.0878,28.4195,153857.0],["2022-05-16",28.377,29.3634,28.377,29.2188,150481.0],["2022-05-17",29.3294,29.3294,28.7426,28.9212,126620.0],["2022-05-18",28.5811,28.7426,27.28,27.6201,164437.0],["2022-05-19",27.3395,27.4671,26.7528,26.8803,191562.0],["2022-05-20",27.1184,27.1269,26.4041,27.0674,437035.0],["2022-05-23",27.0589,27.7392,26.9739,27.2545,107936.0],["2022-05-24",27.229,28.8787,27.0164,28.5641,183796.0],["2022-05-25",28.479,28.6066,27.8157,27.9518,121442.0],["2022-05-26",27.6116,28.1984,27.399,27.6967,174904.0],["2022-05-27",27.9093,28.1559,27.6456,28.1048,115590.0],["2022-05-31",28.1134,28.2324,27.5861,28.1219,190661.0],["2022-06-01",28.1389,28.2409,27.5691,28.0878,538781.0],["2022-06-02",28.2494,28.2494,27.365,27.6712,107261.0],["2022-06-03",27.5351,27.8582,27.1269,27.4416,100395.0],["2022-06-06",27.5861,27.5861,27.2375,27.4501,76872.0],["2022-06-07",27.212,27.5946,27.0759,27.4246,80024.0],["2022-06-08",27.348,27.5011,27.2375,27.4586,109287.0],["2022-06-09",27.348,27.6797,27.348,27.348,102984.0],["2022-06-10",27.348,27.9858,27.2545,27.7647,118291.0],["2022-06-13",27.348,27.6542,27.2375,27.3395,111200.0],["2022-06-14",27.3395,27.6967,27.1354,27.4926,128195.0],["2022-06-15",27.7647,27.9773,27.2885,27.4246,119079.0],["2022-06-16",27.348,27.5436,27.1354,27.3565,153970.0],["2022-06-17",27.655,27.9876,27.5271,27.5782,182670.0],["2022-06-21",27.9023,28.2263,27.5953,28.0302,143052.0],["2022-06-22",27.8767,28.593,27.6891,28.5333,183683.0],["2022-06-23",28.7636,29.2667,28.3372,28.9853,143727.0],["2022-06-24",29.4031,29.821,29.0194,29.7954,625333.0],["2022-06-27",30.1024,30.6141,29.9233,30.3412,195276.0],["2022-06-28",30.5714,30.7676,29.7187,29.8295,96456.0],["2022-06-29",29.8466,30.4094,29.5993,30.0598,137425.0],["2022-06-30",29.8466,30.3582,29.7784,30.1451,180419.0],["2022-07-01",30.2047,30.6055,29.9745,30.4265,129096.0],["2022-07-05",30.3668,30.5117,29.8381,30.2047,113451.0],["2022-07-06",30.2047,30.5032,29.966,30.3241,82950.0],["2022-07-07",30.2303,30.5714,30.145,30.3668,113676.0],["2022-07-08",30.2474,30.5032,29.9404,30.0257,57176.0],["2022-07-11",29.9404,30.0854,29.8466,29.8807,41081.0],["2022-07-12",29.983,30.4009,29.8977,30.0001,62016.0],["2022-07-13",29.8807,30.4009,29.6931,30.2474,57964.0],["2022-07-14",29.9319,30.0512,29.5652,29.9745,66067.0],["2022-07-15",30.2815,30.2815,29.8125,30.1109,68543.0],["2022-07-18",30.145,30.2047,29.5908,29.6931,50648.0],["2022-07-19",30.0257,30.1109,29.7357,29.8977,85314.0],["2022-07-20",30.0086,30.0086,29.3946,29.4799,134386.0],["2022-07-21",29.1558,29.2667,28.5589,29.207,91954.0],["2022-07-22",29.5481,29.7784,29.1303,29.2752,72708.0],["2022-07-25",29.3349,29.3435,28.7806,29.1132,87902.0],["2022-07-26",28.9938,29.1217,28.6527,29.0279,52224.0],["2022-07-27",28.9427,29.5737,28.7124,29.5225,64267.0],["2022-07-28",29.3776,30.4776,29.2923,30.4435,94543.0],["2022-07-29",30.2303,30.2474,29.8039,29.9489,56050.0],["2022-08-01",29.8381,30.4094,29.7187,30.2303,51323.0],["2022-08-02",30.6993,30.6993,30.1962,30.452,67643.0],["2022-08-03",30.5288,30.6226,30.2303,30.58,56163.0],["2022-08-04",30.58,30.6311,30.3327,30.5032,46709.0],["2022-08-05",30.6055,30.6055,30.1365,30.5203,45583.0],["2022-08-08",30.4009,30.4776,29.9489,29.9745,77322.0],["2022-08-09",29.8636,30.2303,29.8466,30.2133,58526.0],["2022-08-10",30.452,30.452,29.1814,29.2326,121330.0],["2022-08-11",29.3264,29.8807,29.2838,29.6334,54137.0],["2022-08-12",29.7784,29.8636,29.5908,29.8295,43445.0],["2022-08-15",29.821,30.3668,29.6846,30.3497,69106.0],["2022-08-16",30.1706,30.742,30.1706,30.7335,63929.0],["2022-08-17",30.7761,30.7761,30.3838,30.4691,62578.0],["2022-08-18",30.3412,30.5032,30.1109,30.3497,45245.0],["2022-08-19",30.3412,30.5885,29.9916,30.3923,70344.0],["2022-08-22",30.2133,30.6482,30.1195,30.6311,66855.0],["2022-08-23",30.6311,30.6652,30.1792,30.273,57288.0],["2022-08-24",30.0939,30.7676,30.0939,30.7079,63254.0],["2022-08-25",30.7761,31.3815,30.6482,31.373,56726.0],["2022-08-26",31.2792,31.2792,30.4776,30.6141,73158.0],["2022-08-29",30.3412,30.8614,30.1621,30.8443,70682.0],["2022-08-30",30.8273,30.9978,30.4094,30.4265,91842.0],["2022-08-31",30.6396,30.7676,30.4265,30.5544,73383.0],["2022-09-01",30.435,30.435,30.0598,30.3753,75747.0],["2022-09-02",30.4606,30.5373,30.0086,30.1109,78110.0],["2022-09-06",30.0598,30.2047,29.497,29.6846,81037.0],["2022-09-07",29.8722,30.1962,29.5225,30.0939,83400.0],["2022-09-08",29.7698,29.8039,29.369,29.6249,61340.0],["2022-09-09",29.8466,30.0939,29.5652,29.983,56726.0],["2022-09-12",30.0768,30.3838,29.7613,30.2815,68206.0],["2022-09-13",29.9916,30.3071,29.5652,29.7613,83288.0],["2022-09-14",29.8039,29.9916,29.5993,29.7698,102872.0],["2022-09-15",29.7357,29.7357,29.1388,29.3349,99495.0],["2022-09-16",29.3093,29.3093,28.883,28.9853,211708.0],["2022-09-19",29.0706,29.5822,28.883,29.5481,105235.0],["2022-09-20",29.369,29.5993,29.2241,29.4714,118854.0],["2022-09-21",29.6846,30.128,29.6846,29.8381,67305.0],["2022-09-22",29.8039,30.0086,29.6163,29.8892,59990.0],["2022-09-23",29.7357,29.7954,29.0535,29.6163,92742.0],["2022-09-26",29.4373,29.9063,29.2326,29.3861,106473.0],["2022-09-27",29.4458,29.5993,28.7295,28.8062,71807.0],["2022-09-28",28.7636,29.7613,28.5504,29.4884,129321.0],["2022-09-29",29.5225,29.5225,28.7295,28.8574,64829.0],["2022-09-30",28.8147,29.0109,28.3628,28.3798,103547.0],["2022-10-03",28.7124,29.0109,28.593,28.8062,75747.0],["2022-10-04",29.1217,30.1792,29.1217,30.0342,165450.0],["2022-10-05",29.7101,29.8125,28.8574,28.883,112101.0],["2022-10-06",28.883,29.1985,28.3287,28.593,138663.0],["2022-10-07",28.3023,28.9436,28.2168,28.5503,230504.0],["2022-10-10",28.4306,29.9526,28.4306,29.8243,87902.0],["2022-10-11",29.7388,30.4399,29.354,30.2176,97469.0],["2022-10-12",30.3972,30.534,30.0295,30.0894,86327.0],["2022-10-13",29.8842,31.1753,29.7901,30.9017,100283.0],["2022-10-14",31.0385,31.1838,30.705,31.0556,80024.0],["2022-10-17",31.2351,31.7054,31.2266,31.5344,128983.0],["2022-10-18",31.7396,32.1843,31.372,32.0133,90266.0],["2022-10-19",31.9961,32.5776,31.9106,32.4322,98932.0],["2022-10-20",32.4921,32.7913,32.2612,32.398,106473.0],["2022-10-21",32.569,33.2018,32.5434,32.7999,121442.0],["2022-10-24",32.8426,33.4839,32.8426,33.4839,97357.0],["2022-10-25",33.3471,34.3133,33.2787,34.1936,133823.0],["2022-10-26",34.0312,34.4587,33.7832,33.8089,96344.0],["2022-10-27",33.8003,33.8773,32.8512,33.5865,131122.0],["2022-10-28",33.5609,34.758,33.5609,34.758,122793.0],["2022-10-31",34.681,35.2283,34.2022,34.5357,105460.0],["2022-11-01",34.5015,34.758,33.236,34.0141,277888.0],["2022-11-02",33.9457,34.2364,33.3728,33.5609,167476.0],["2022-11-03",33.3471,34.1509,32.9795,33.8773,85314.0],["2022-11-04",34.1423,34.2535,33.7063,34.2022,82275.0],["2022-11-07",34.2706,34.433,33.8003,34.3219,84638.0],["2022-11-08",34.2877,35.3309,34.2877,35.1085,163649.0],["2022-11-09",34.9375,35.5959,34.9375,35.1684,102984.0],["2022-11-10",35.8097,35.9465,35.0914,35.6387,173328.0],["2022-11-11",35.5532,35.5532,34.4843,35.0914,149580.0],["2022-11-14",35.0572,35.9465,35.0316,35.5446,123468.0],["2022-11-15",35.8097,36.28,35.348,36.2629,128308.0],["2022-11-16",36.3826,37.1008,36.2714,36.9042,123919.0],["2022-11-17",36.8272,37.2291,36.6904,37.1778,133035.0],["2022-11-18",37.6395,37.8789,36.9726,37.1692,167476.0],["2022-11-21",37.2633,37.8105,37.0495,37.7507,153069.0],["2022-11-22",38.1183,38.1696,37.6652,37.9473,176367.0],["2022-11-23",37.8191,37.8191,36.7673,37.0153,141589.0],["2022-11-25",36.9811,37.802,36.9555,37.6053,115027.0],["2022-11-28",37.4514,37.8362,37.4257,37.4599,133260.0],["2022-11-29",37.6224,37.6908,37.0068,37.3317,441087.0],["2022-11-30",37.2889,38.4347,36.9897,38.4347,188185.0],["2022-12-01",38.4005,38.5117,37.9473,38.4262,113226.0],["2022-12-02",38.144,39.7771,38.144,39.3838,198652.0],["2022-12-05",39.1358,39.3496,38.5801,39.0674,182220.0],["2022-12-06",38.9905,39.2214,38.7425,38.905,128758.0],["2022-12-07",38.7767,39.1786,38.4775,38.6656,203267.0],["2022-12-08",38.5801,38.7938,38.0243,38.2209,128758.0],["2022-12-09",38.0072,38.3834,37.8533,37.8618,133710.0],["2022-12-12",37.8875,38.8537,37.8875,38.828,141476.0],["2022-12-13",38.9905,39.2299,37.8704,37.8875,218461.0],["2022-12-14",37.7934,38.2552,37.383,37.6566,166913.0],["2022-12-15",37.5113,37.5369,36.964,37.1863,175917.0],["2022-12-16",36.9042,37.1179,36.5792,36.9127,644579.0],["2022-12-19",36.9042,37.3488,36.716,37.1008,164324.0],["2022-12-20",37.2379,37.2808,36.8438,37.1008,135849.0],["2022-12-21",37.3579,37.7006,37.1608,37.1865,100508.0],["2022-12-22",36.998,37.1522,36.6895,37.0837,86439.0],["2022-12-23",36.9894,37.5892,36.9723,37.2893,100846.0],["2022-12-27",37.2208,37.5378,36.9295,36.9637,75972.0],["2022-12-28",36.8952,37.2036,36.5353,36.5439,94543.0],["2022-12-29",36.8866,36.9123,36.304,36.6467,97807.0],["2022-12-30",36.6039,36.621,36.3297,36.4753,125944.0],["2023-01-03",36.681,36.9295,36.0555,36.8952,131572.0],["2023-01-04",36.8609,38.0262,36.8352,37.692,133598.0],["2023-01-05",37.7691,38.5746,37.5464,38.566,132810.0],["2023-01-06",38.8145,40.014,38.7716,39.5085,126395.0],["2023-01-09",39.5085,39.5428,38.6945,38.7973,101746.0],["2023-01-10",38.6003,39.3286,38.5574,39.3286,96794.0],["2023-01-11",39.4999,39.757,39.1658,39.2258,109174.0],["2023-01-12",39.2772,39.2772,38.5232,38.6088,109174.0],["2023-01-13",38.5489,38.8402,38.4546,38.626,87227.0],["2023-01-17",38.6174,39.1229,38.5574,38.9173,105010.0],["2023-01-18",39.0544,39.0544,37.0408,37.2551,117503.0],["2023-01-19",37.2551,37.3322,36.8866,36.938,67868.0],["2023-01-20",37.1694,37.2293,36.561,37.0323,101633.0],["2023-01-23",37.0665,37.7863,36.7067,37.5292,84188.0],["2023-01-24",37.5035,37.7092,37.0751,37.4007,78786.0],["2023-01-25",37.4093,37.7092,37.2808,37.6578,69556.0],["2023-01-26",37.5549,37.6321,37.1351,37.3493,68769.0],["2023-01-27",37.3836,37.4693,37.0066,37.435,117953.0],["2023-01-30",37.4264,38.5146,37.4264,37.9405,129321.0],["2023-01-31",38.1976,38.3432,37.8463,38.3261,100395.0],["2023-02-01",38.2747,39.3886,38.0862,38.7802,481380.0],["2023-02-02",38.5489,39.4057,38.0947,39.26,227128.0],["2023-02-03",39.3115,40.2968,38.8573,40.2026,256616.0],["2023-02-06",40.0997,40.691,39.6285,40.4939,147329.0],["2023-02-07",40.5024,40.5024,39.1829,39.5685,140463.0],["2023-02-08",39.3115,39.5428,38.9259,39.1229,83738.0],["2023-02-09",39.38,39.3886,38.3347,38.566,114689.0],["2023-02-10",38.4546,38.6174,38.2661,38.4546,96118.0],["2023-02-13",38.5489,39.1401,38.3775,38.9773,92179.0],["2023-02-14",38.823,38.9259,37.9919,38.0176,85876.0],["2023-02-15",38.3261,38.3261,36.4753,37.752,149805.0],["2023-02-16",37.495,38.4118,37.375,38.3518,108499.0],["2023-02-17",38.5746,39.5599,38.566,39.5599,126282.0],["2023-02-21",39.5599,39.6713,38.3432,38.4717,182220.0],["2023-02-22",38.4718,38.686,38.0091,38.3261,150143.0],["2023-02-23",38.446,38.9944,37.812,38.3347,123581.0],["2023-02-24",38.1119,38.309,37.7263,38.069,85426.0],["2023-02-27",38.0862,38.3946,37.6492,37.7092,73383.0],["2023-02-28",37.495,37.9662,37.2808,37.7263,156221.0],["2023-03-01",37.7949,37.9234,37.1437,37.375,107824.0],["2023-03-02",37.2636,37.8291,37.2465,37.4521,116828.0],["2023-03-03",37.7025,37.8529,36.7562,37.7467,156041.0],["2023-03-06",37.6318,37.6583,36.9773,37.4195,178333.0],["2023-03-07",37.5522,37.561,36.8888,37.2072,102389.0],["2023-03-08",37.278,37.7733,36.9065,37.6229,87746.0],["2023-03-09",37.8175,38.0474,37.0215,37.1453,148939.0],["2023-03-10",37.1099,37.7379,37.0657,37.5345,165111.0],["2023-03-13",37.3487,38.525,37.0923,37.9059,158118.0],["2023-03-14",38.3835,39.2502,38.127,39.2237,141290.0],["2023-03-15",38.923,39.6836,38.6931,39.436,202482.0],["2023-03-16",39.321,39.7632,39.0114,39.6924,186638.0],["2023-03-17",39.5509,39.604,38.9053,39.4536,362130.0],["2023-03-20",39.5156,40.5945,39.5156,39.8605,207727.0],["2023-03-21",40.117,40.1612,39.1618,39.6394,164018.0],["2023-03-22",39.6571,39.7101,38.6488,38.6842,113316.0],["2023-03-23",38.6842,38.808,38.3393,38.5604,130035.0],["2023-03-24",38.5604,39.6924,38.2685,39.5775,97690.0],["2023-03-27",39.8958,40.1435,39.4713,39.6128,108289.0],["2023-03-28",39.5509,39.9312,39.2944,39.6128,77911.0],["2023-03-29",39.7632,39.9047,39.4802,39.5775,70262.0],["2023-03-30",39.5775,39.719,38.7726,39.3121,114518.0],["2023-03-31",39.4094,39.7455,39.2149,39.719,127193.0],["2023-04-03",39.6571,40.4884,39.4625,40.3823,182595.0],["2023-04-04",40.4796,40.5503,39.7455,40.0993,98892.0],["2023-04-05",39.9931,40.4707,39.8339,40.2142,84140.0],["2023-04-06",40.285,40.6653,39.6128,39.8251,121183.0],["2023-04-10",39.7101,39.8516,39.1706,39.7455,161396.0],["2023-04-11",39.7367,40.2761,39.5686,39.8251,123041.0],["2023-04-12",39.8428,40.2673,39.4802,40.17,126538.0],["2023-04-13",40.2054,40.2054,39.6571,40.0108,115283.0],["2023-04-14",39.9401,40.0727,39.2502,39.4006,110584.0],["2023-04-17",39.5775,39.5952,38.8876,39.1972,94302.0],["2023-04-18",39.2944,39.8428,39.091,39.8162,131783.0],["2023-04-19",39.9843,40.0374,39.5686,39.6482,102279.0],["2023-04-20",39.6659,39.6659,38.4896,38.9407,169591.0],["2023-04-21",39.206,39.3652,38.8346,39.1972,149048.0],["2023-04-24",39.1972,39.4979,38.7638,38.8699,132657.0],["2023-04-25",38.9495,39.1529,38.6223,38.9495,145661.0],["2023-04-26",38.8346,38.9584,36.8269,37.0127,197128.0],["2023-04-27",37.0657,37.5522,36.5439,36.6058,125008.0],["2023-04-28",36.5262,36.5262,35.7479,36.1548,198439.0],["2023-05-01",35.9248,36.3228,34.0941,34.5186,416438.0],["2023-05-02",34.1737,34.8901,33.6961,33.988,330987.0],["2023-05-03",34.0587,34.3152,33.1124,33.6077,344318.0],["2023-05-04",33.4573,33.6607,33.1036,33.3689,153419.0],["2023-05-05",33.5369,34.5098,33.4219,34.271,173307.0],["2023-05-08",34.0322,34.5452,33.9172,34.5452,117250.0],["2023-05-09",34.4567,34.7751,34.0234,34.6336,142929.0],["2023-05-10",34.8193,35.3146,34.2798,35.1466,123915.0],["2023-05-11",35.0404,35.1377,34.5451,34.7751,132001.0],["2023-05-12",34.7397,34.7397,33.643,33.6961,123150.0],["2023-05-15",33.7757,33.7846,32.7852,32.9178,171012.0],["2023-05-16",32.9178,33.2716,32.7233,33.0417,142273.0],["2023-05-17",33.0947,33.3423,32.7144,33.2451,137465.0],["2023-05-18",32.9797,33.475,32.8117,33.1832,151561.0],["2023-05-19",33.4219,33.5458,32.8825,33.5192,173744.0],["2023-05-22",33.6519,34.0145,33.4043,33.7846,161068.0],["2023-05-23",33.6784,34.156,33.5281,33.7403,131127.0],["2023-05-24",33.8023,34.6424,33.8023,33.9526,127303.0],["2023-05-25",33.8818,34.722,33.8288,34.6336,134733.0],["2023-05-26",34.6071,34.7132,34.156,34.2268,127412.0],["2023-05-30",34.0499,34.5452,33.9172,34.156,112223.0],["2023-05-31",34.2887,34.6955,33.8818,34.554,192648.0],["2023-06-01",34.554,34.5982,33.6077,33.6519,152545.0],["2023-06-02",33.8553,34.0587,33.4308,33.9968,170793.0],["2023-06-05",33.7669,34.156,33.2628,33.2804,126319.0],["2023-06-06",33.3335,33.4485,32.626,33.3424,176585.0],["2023-06-07",33.4485,34.5717,33.3689,34.4125,162598.0],["2023-06-08",34.4125,34.5363,34.0499,34.4832,134733.0],["2023-06-09",34.554,34.554,33.7315,34.0499,119435.0],["2023-06-12",34.0057,34.0057,33.2716,33.3689,147518.0],["2023-06-13",33.2185,33.9968,33.1655,33.7934,171667.0],["2023-06-14",33.8995,34.1295,33.6519,33.7315,162489.0],["2023-06-15",33.8199,33.8995,33.4043,33.5811,158992.0],["2023-06-16",33.7319,34.1308,33.5723,33.8028,385296.0],["2023-06-20",33.9269,33.9269,33.0049,33.0404,210459.0],["2023-06-21",32.9517,33.5457,32.9251,33.1468,229036.0],["2023-06-22",33.2088,33.2088,32.5705,33.0492,308149.0],["2023-06-23",33.0758,33.3063,32.6148,32.7212,2794868.0],["2023-06-26",32.9517,33.1999,32.739,33.1024,406713.0],["2023-06-27",33.1999,33.3595,32.1273,32.1273,262473.0],["2023-06-28",31.9943,31.9943,30.9659,31.1255,215704.0],["2023-06-29",31.0546,31.4712,30.9571,31.0014,225648.0],["2023-06-30",31.0014,31.4358,31.0014,31.3915,205760.0],["2023-07-03",31.3915,31.8968,31.2141,31.6663,137356.0],["2023-07-05",31.5244,31.5244,30.833,30.833,170465.0],["2023-07-06",30.762,30.7798,30.2035,30.2213,159320.0],["2023-07-07",30.1592,30.4961,29.7603,29.7603,204121.0],["2023-07-10",29.778,30.044,29.3613,29.4234,378084.0],["2023-07-11",29.4766,30.2035,29.4766,29.8223,267718.0],["2023-07-12",29.9021,30.5936,29.8578,30.4251,130144.0],["2023-07-13",30.4074,30.6556,30.1681,30.4695,159320.0],["2023-07-14",30.4252,30.4606,29.8223,30.2922,131455.0],["2023-07-17",30.2301,30.7798,30.1503,30.1592,120856.0],["2023-07-18",30.2301,30.6113,30.2124,30.5404,90041.0],["2023-07-19",30.5404,31.09,30.4961,31.0103,145005.0],["2023-07-20",31.0812,31.4181,30.8152,31.3294,128833.0],["2023-07-21",31.4446,31.4446,30.7354,30.7443,109273.0],["2023-07-24",30.5847,30.6734,30.1592,30.1592,91571.0],["2023-07-25",30.1237,30.4163,29.911,30.0883,92663.0],["2023-07-26",30.2744,31.09,30.0528,30.5227,128505.0],["2023-07-27",30.3276,30.6291,30.0174,30.3276,207618.0],["2023-07-28",30.4695,30.4695,29.9376,30.0085,117796.0],["2023-07-31",29.9553,30.9393,29.8844,30.9039,125991.0],["2023-08-01",30.8595,31.0723,30.6734,30.8507,102279.0],["2023-08-02",30.7088,31.3117,30.7088,30.9925,111130.0],["2023-08-03",31.028,31.028,30.372,30.4517,120637.0],["2023-08-04",30.3542,30.5049,30.1503,30.3188,70590.0],["2023-08-07",30.2833,30.4252,29.9642,30.3986,60756.0],["2023-08-08",30.239,30.239,29.6716,29.8046,89276.0],["2023-08-09",29.7159,29.9198,29.5032,29.7957,85670.0],["2023-08-10",29.7869,29.8932,29.4766,29.6007,72448.0],["2023-08-11",29.5298,29.7603,29.3613,29.5386,88183.0],["2023-08-14",29.5741,29.7603,29.255,29.6362,92554.0],["2023-08-15",29.5386,29.6628,29.3791,29.4766,81955.0],["2023-08-16",29.4411,29.512,28.9447,29.1308,98783.0],["2023-08-17",29.3347,29.3436,28.8826,29.1043,106650.0],["2023-08-18",29.0422,29.3702,28.989,29.184,118233.0],["2023-08-21",29.0422,29.1042,28.7408,28.8028,104355.0],["2023-08-22",28.7142,28.8117,28.4571,28.5989,93319.0],["2023-08-23",28.5723,28.794,28.3507,28.794,91789.0],["2023-08-24",28.6965,29.0865,28.3596,28.3862,106213.0],["2023-08-25",28.3418,28.7496,28.333,28.6876,150031.0],["2023-08-28",28.7319,28.8826,28.466,28.5369,100859.0],["2023-08-29",28.6078,29.7869,28.4926,29.3347,429551.0],["2023-08-30",29.2638,29.4854,28.8206,28.9535,101624.0],["2023-08-31",28.8826,29.0067,28.333,28.5014,102935.0],["2023-09-01",28.6255,28.723,28.0759,28.1645,114081.0],["2023-09-05",28.0227,28.0936,27.3755,27.6415,138121.0],["2023-09-06",27.7124,28.0404,27.4819,27.739,84140.0],["2023-09-07",27.7479,27.872,27.3224,27.4376,94084.0],["2023-09-08",27.3844,27.4819,26.888,26.9678,121183.0],["2023-09-11",27.083,27.3312,26.8702,27.3046,87855.0],["2023-09-12",27.3578,27.3578,26.56,26.7195,160412.0],["2023-09-13",26.6752,27.1894,26.6486,27.0032,101405.0],["2023-09-14",26.9412,27.1982,26.9323,27.0032,81736.0],["2023-09-15",26.7904,26.9855,26.4358,26.7018,443429.0],["2023-09-18",26.8525,27.3224,26.7461,27.2603,80097.0],["2023-09-19",27.1451,27.278,26.8436,26.888,72448.0],["2023-09-20",27.1362,27.1362,26.7018,26.9678,59554.0],["2023-09-21",26.9057,27.349,26.7107,27.1716,136919.0],["2023-09-22",27.278,27.739,27.2071,27.4465,92991.0],["2023-09-25",27.2958,27.2958,26.7461,26.7816,56603.0],["2023-09-26",26.7107,26.755,26.4358,26.5954,114955.0],["2023-09-27",26.7018,26.8082,26.5068,26.5245,91898.0],["2023-09-28",26.7373,26.8259,26.5422,26.6929,90587.0],["2023-09-29",26.7018,26.7638,26.4358,26.4713,92226.0],["2023-10-02",26.5245,27.1982,26.4181,27.0475,168826.0],["2023-10-03",26.8525,27.8986,26.7993,27.3578,184015.0],["2023-10-04",27.278,27.8897,26.622,27.8011,163144.0],["2023-10-05",27.8631,28.0848,27.5174,27.5263,126429.0],["2023-10-06",27.3751,27.5085,26.9039,27.2329,74196.0],["2023-10-09",27.1617,27.6329,27.1617,27.2862,88074.0],["2023-10-10",27.464,27.5707,27.2773,27.2862,68295.0],["2023-10-11",27.2862,27.4551,27.0373,27.2329,68295.0],["2023-10-12",27.2151,27.2151,26.566,26.7527,112879.0],["2023-10-13",26.7883,27.224,26.7883,27.0817,68295.0],["2023-10-16",27.1351,27.3751,26.9039,27.2684,72776.0],["2023-10-17",27.2862,27.5618,27.2151,27.2595,93647.0],["2023-10-18",27.3484,27.7752,27.0728,27.2862,71246.0],["2023-10-19",27.2329,27.2329,26.4505,26.5927,161724.0],["2023-10-20",26.5927,26.815,26.406,26.5927,137137.0],["2023-10-23",26.5394,26.7616,26.0059,26.0237,100749.0],["2023-10-24",25.997,26.2371,25.9259,26.0326,59444.0],["2023-10-25",25.8992,26.4149,25.8459,26.2015,45239.0],["2023-10-26",26.3349,27.2329,26.3349,27.0728,90915.0],["2023-10-27",27.0195,27.2151,26.6994,26.9395,64799.0],["2023-10-30",26.9395,27.5796,26.8417,27.464,67093.0],["2023-10-31",27.6241,27.9175,27.4907,27.6596,60100.0],["2023-11-01",27.7041,27.7663,27.3751,27.6507,71137.0],["2023-11-02",27.6863,28.1842,27.2773,27.3129,92882.0],["2023-11-03",27.304,27.8285,27.1795,27.2773,57040.0],["2023-11-06",27.224,27.304,27.0373,27.1795,90915.0],["2023-11-07",27.0906,27.2506,26.8328,26.9039,50375.0],["2023-11-08",26.815,26.9928,26.5927,26.8861,65017.0],["2023-11-09",26.9483,27.1262,26.8417,27.0373,59554.0],["2023-11-10",26.9839,27.2951,26.7439,27.224,72994.0],["2023-11-13",27.1884,27.5085,27.1262,27.3751,61521.0],["2023-11-14",27.6241,28.5932,27.4196,28.5754,92991.0],["2023-11-15",28.5398,28.6643,28.1931,28.4331,56166.0],["2023-11-16",28.442,28.8599,28.2731,28.8599,105339.0],["2023-11-17",28.8688,29.7223,28.7354,29.3044,183032.0],["2023-11-20",29.5,30.7537,29.5,30.3536,161396.0],["2023-11-21",30.2291,30.5136,30.0868,30.1135,92663.0],["2023-11-22",30.1224,30.887,30.0513,30.5936,87746.0],["2023-11-24",30.5847,30.7448,30.4425,30.5136,35404.0],["2023-11-27",30.5492,30.6736,29.8379,30.1224,88511.0],["2023-11-28",30.1135,30.1224,29.7045,29.7579,46769.0],["2023-11-29",29.6867,29.7934,28.8154,28.9844,76163.0],["2023-11-30",29.1444,29.5712,29.0199,29.42,92663.0],["2023-12-01",29.4823,30.1135,29.4823,29.989,72885.0],["2023-12-04",29.7757,30.6647,29.7757,30.5136,79004.0],["2023-12-05",30.5136,31.2693,30.4069,30.5047,83921.0],["2023-12-06",30.4425,30.9315,30.4425,30.5136,67093.0],["2023-12-07",30.5047,30.7625,30.238,30.6203,56275.0],["2023-12-08",30.5403,30.7359,30.2558,30.3358,52779.0],["2023-12-11",30.3802,30.8781,30.3802,30.7625,68077.0],["2023-12-12",30.727,30.727,30.2469,30.2824,50812.0],["2023-12-13",30.3358,30.9848,30.3358,30.9493,67858.0],["2023-12-14",31.1182,31.1271,30.3091,30.3447,52997.0],["2023-12-15",30.2024,30.2024,29.5178,29.5445,302467.0],["2023-12-18",29.6601,29.8646,29.5356,29.7668,85998.0],["2023-12-19",29.7668,30.159,29.7668,29.8827,64580.0],["2023-12-20",29.8559,29.8559,29.0625,29.2764,126756.0],["2023-12-21",29.321,29.3656,28.9555,29.116,64908.0],["2023-12-22",29.1516,29.2943,28.8753,29.0179,76600.0],["2023-12-26",28.8931,29.0803,28.6167,28.9733,54636.0],["2023-12-27",29.0803,29.3032,28.6078,29.2764,102607.0],["2023-12-28",29.2764,29.5706,28.6791,29.2675,149048.0],["2023-12-29",29.3388,29.7044,29.0625,29.633,81080.0],["2024-01-02",29.5171,30.9703,29.5171,30.8009,115829.0],["2024-01-03",30.7028,31.9509,30.578,30.8633,132220.0],["2024-01-04",30.8633,31.0505,30.1144,30.1679,104683.0],["2024-01-05",30.1144,30.2927,29.8292,30.1947,79878.0],["2024-01-08",30.3106,30.6226,30.2303,30.5245,56713.0],["2024-01-09",30.3017,30.6226,30.2482,30.6226,60537.0],["2024-01-10",30.7296,30.7474,30.4086,30.7296,50593.0],["2024-01-11",30.6672,30.9614,30.2125,30.9524,81627.0],["2024-01-12",31.0416,31.3893,30.8633,31.3893,48408.0],["2024-01-16",31.2645,31.4249,30.5602,30.578,64034.0],["2024-01-17",30.3284,30.9079,30.3284,30.373,34093.0],["2024-01-18",30.2927,30.4443,30.0788,30.3106,53325.0],["2024-01-19",30.2393,30.2393,29.74,29.7668,52014.0],["2024-01-22",29.6063,29.9451,29.5082,29.9094,68623.0],["2024-01-23",30.0966,30.1858,29.7935,29.8648,68295.0],["2024-01-24",29.8648,30.0966,29.5706,29.9451,52779.0],["2024-01-25",30.0966,30.3106,29.8024,29.9985,71246.0],["2024-01-26",29.9629,30.061,29.7044,29.7668,58133.0],["2024-01-29",29.9005,29.9005,29.2051,29.4547,64362.0],["2024-01-30",29.3478,29.5974,29.1873,29.5261,55620.0],["2024-01-31",29.4191,29.7489,29.0447,29.0536,80862.0],["2024-02-01",28.9733,29.7489,28.9733,29.5796,78676.0],["2024-02-02",29.3745,29.5082,29.116,29.2319,88948.0],["2024-02-05",29.2319,29.2319,28.4919,28.5098,74852.0],["2024-02-06",28.4206,28.795,28.3404,28.5989,60428.0],["2024-02-07",28.59,29.009,28.4028,28.5187,66547.0],["2024-02-08",28.5098,29.4993,28.5098,29.2854,67858.0],["2024-02-09",29.2497,29.5795,29.0625,29.5261,102279.0],["2024-02-12",29.4726,29.8203,29.3388,29.5796,54964.0],["2024-02-13",29.3923,29.847,29.1873,29.3032,67093.0],["2024-02-14",29.4369,29.4369,28.8307,29.0357,108508.0],["2024-02-15",29.1695,29.7044,29.0357,29.6687,69060.0],["2024-02-16",29.642,29.642,29.0625,29.1516,67858.0],["2024-02-20",28.9466,29.321,28.7148,28.7148,59772.0],["2024-02-21",28.8485,28.8485,28.3493,28.5633,62176.0],["2024-02-22",28.4028,28.4741,27.957,28.0194,118124.0],["2024-02-23",28.0194,28.1353,27.4043,28.1353,83812.0],["2024-02-26",28.2512,28.2512,27.8233,27.9303,70372.0],["2024-02-27",28.1621,28.3671,27.6896,28.2869,178770.0],["2024-02-28",28.376,28.8485,28.2601,28.8218,46659.0],["2024-02-29",28.9644,29.1873,28.6613,28.9912,120965.0],["2024-03-01",28.9644,29.0892,28.5187,29.0001,64471.0],["2024-03-04",29.0001,29.7044,29.0001,29.6865,62723.0],["2024-03-05",29.8034,30.0612,29.1773,29.2141,88055.0],["2024-03-06",29.3798,29.4811,29.0208,29.343,94844.0],["2024-03-07",29.4535,29.5732,28.7906,29.0392,87630.0],["2024-03-08",29.0024,29.4811,28.7906,29.3246,93890.0],["2024-03-11",29.5364,30.1717,29.4719,29.9691,119245.0],["2024-03-12",30.0428,30.1809,29.6929,29.9967,89010.0],["2024-03-13",29.8954,30.2269,29.6837,29.7021,84235.0],["2024-03-14",29.6653,29.831,28.9931,29.1773,96542.0],["2024-03-15",29.0484,29.6192,29.0392,29.3062,163060.0],["2024-03-18",29.2509,29.7113,29.2325,29.3062,69171.0],["2024-03-19",29.3891,29.7758,29.3798,29.7021,61532.0],["2024-03-20",29.8034,30.052,29.4351,29.785,68216.0],["2024-03-21",29.6653,29.9783,29.4075,29.8586,81159.0],["2024-03-22",29.9967,30.1717,29.6376,29.7205,52302.0],["2024-03-25",29.831,29.9967,29.1497,29.1681,51029.0],["2024-03-26",29.3154,29.564,29.2233,29.3154,52196.0],["2024-03-27",29.5087,29.6929,29.3522,29.4259,60577.0],["2024-03-28",29.4259,29.7481,29.1405,29.4903,83917.0],["2024-04-01",29.5548,29.6008,29.1128,29.2141,76067.0],["2024-04-02",29.297,29.297,28.5972,29.0208,87630.0],["2024-04-03",28.9563,28.9563,28.229,28.5788,94420.0],["2024-04-04",28.8274,29.1773,28.7077,28.9839,83281.0],["2024-04-05",28.9379,28.9379,28.4407,28.8642,81901.0],["2024-04-08",28.9471,29.1405,28.6801,28.8919,86357.0],["2024-04-09",29.0024,29.0024,28.4223,28.5328,68004.0],["2024-04-10",28.3579,28.542,27.9435,28.4315,106408.0],["2024-04-11",28.6157,28.6249,28.008,28.1277,86569.0],["2024-04-12",28.0816,28.0816,27.5016,27.566,74369.0],["2024-04-15",27.6305,27.8791,27.3727,27.8515,119563.0],["2024-04-16",27.9343,28.0356,27.5753,27.7502,84235.0],["2024-04-17",27.9343,28.0264,27.3359,27.4556,77021.0],["2024-04-18",27.6121,27.9159,27.5292,27.741,67579.0],["2024-04-19",27.6765,28.1277,27.6765,27.8054,104711.0],["2024-04-22",27.9804,28.3026,27.9067,28.0448,69595.0],["2024-04-23",27.8515,28.2658,27.8515,27.9159,54212.0],["2024-04-24",27.7594,28.0448,27.7594,27.9067,61002.0],["2024-04-25",27.9804,28.7998,27.7502,27.7962,96542.0],["2024-04-26",27.8054,27.9159,27.4371,27.4556,61002.0],["2024-04-29",27.4648,27.6029,27.2438,27.4095,63017.0],["2024-04-30",27.4648,27.6029,27.3543,27.3543,66306.0],["2024-05-01",27.3451,27.5568,27.253,27.3819,76597.0],["2024-05-02",27.4371,27.6673,27.2622,27.2622,53682.0],["2024-05-03",27.3727,27.4371,27.0781,27.0965,65458.0],["2024-05-06",27.0965,27.207,26.7834,27.207,96011.0],["2024-05-07",27.3635,27.6029,27.1517,27.1517,65988.0],["2024-05-08",27.2254,27.253,26.8663,26.9676,59092.0],["2024-05-09",27.0412,27.5753,26.9492,27.5568,73945.0],["2024-05-10",27.474,27.5384,27.2622,27.5016,71080.0],["2024-05-13",27.4832,27.741,27.2622,27.3727,66731.0],["2024-05-14",27.5016,27.7226,27.3267,27.6489,72353.0],["2024-05-15",27.741,27.9159,27.1609,27.2622,66306.0],["2024-05-16",27.2622,27.5384,27.2162,27.5384,63336.0],["2024-05-17",27.6213,27.6213,27.1241,27.253,83705.0],["2024-05-20",27.1609,27.5292,27.1333,27.4924,64715.0],["2024-05-21",27.4371,27.8699,27.4371,27.8515,73839.0],["2024-05-22",27.6949,28.1829,27.52,28.1645,86888.0],["2024-05-23",28.0264,28.1829,27.7778,27.8791,74900.0],["2024-05-24",28.0172,28.0816,27.6121,27.6305,51454.0],["2024-05-28",27.5568,27.7042,27.1333,27.1978,62169.0],["2024-05-29",27.0689,27.0965,26.5441,26.6269,77764.0],["2024-05-30",26.7742,26.9031,26.5348,26.6453,85827.0],["2024-05-31",26.6637,26.94,26.6637,26.94,148950.0],["2024-06-03",27.0412,27.1149,26.7926,27.0228,77446.0],["2024-06-04",26.9584,27.2346,26.7466,27.2162,54849.0],["2024-06-05",27.2346,27.2346,26.7006,26.7834,51666.0],["2024-06-06",26.8847,27.2714,26.6269,27.032,58562.0],["2024-06-07",26.8387,26.9676,26.5256,26.5256,53682.0],["2024-06-10",26.5533,26.5533,26.1666,26.3783,91556.0],["2024-06-11",26.2494,26.7374,26.1942,26.673,89540.0],["2024-06-12",26.673,26.9584,26.2494,26.498,91768.0],["2024-06-13",26.4796,26.7466,26.1666,26.6177,87418.0],["2024-06-14",26.4704,26.9215,26.3415,26.9031,126353.0],["2024-06-17",26.7558,26.7558,26.4336,26.5625,103332.0],["2024-06-18",26.7006,26.7006,26.1574,26.2402,98452.0],["2024-06-20",26.1202,26.4711,26.1017,26.3972,90177.0],["2024-06-21",26.4065,26.702,25.9816,25.9816,358054.0],["2024-06-24",26.4988,27.8473,26.4988,27.5148,206133.0],["2024-06-25",27.7919,30.4797,27.7642,29.4822,725019.0],["2024-06-26",29.1774,29.7592,28.7525,29.6115,2389359.0],["2024-06-27",29.5376,29.5376,28.4569,28.5678,280714.0],["2024-06-28",28.5493,28.8079,27.8566,28.2353,180035.0],["2024-07-01",28.3738,28.4477,27.6718,27.6996,124762.0],["2024-07-02",27.6811,28.0321,27.2839,27.6996,113835.0],["2024-07-03",27.6996,27.7365,27.3486,27.3578,77552.0],["2024-07-05",27.367,27.7919,26.6189,27.7919,131339.0],["2024-07-08",27.8566,27.8566,27.0253,27.1269,99831.0],["2024-07-09",27.0715,27.2377,26.8129,26.896,73202.0],["2024-07-10",26.9607,27.3578,26.8683,27.3486,104923.0],["2024-07-11",27.3578,27.7457,27.2193,27.3578,90177.0],["2024-07-12",27.5241,27.8012,27.3301,27.5056,84448.0],["2024-07-15",27.4779,27.6626,26.9145,27.1639,160726.0],["2024-07-16",27.2932,27.9397,27.2377,27.9212,117229.0],["2024-07-17",28.0228,28.4846,27.6534,27.9766,143752.0],["2024-07-18",27.9766,28.2814,27.7088,27.912,101634.0],["2024-07-19",28.0136,28.1521,27.6164,27.6996,150436.0],["2024-07-22",27.7827,27.7827,26.8221,27.404,255040.0],["2024-07-23",26.7852,27.718,26.5265,27.718,343413.0],["2024-07-24",27.9397,28.4846,27.2285,27.3209,2337375.0],["2024-07-25",27.2654,28.7433,27.2654,28.1983,169426.0],["2024-07-26",28.3646,28.5216,27.7919,28.0136,102165.0],["2024-07-29",28.1244,28.383,27.9582,28.1891,104499.0],["2024-07-30",28.1059,28.2445,27.9305,27.9859,98452.0],["2024-07-31",28.0782,28.771,27.8935,28.4846,113198.0],["2024-08-01",28.3553,28.5678,28.0598,28.1521,120943.0],["2024-08-02",28.1614,28.2814,27.7457,27.8566,139084.0],["2024-08-05",27.6996,27.6996,26.8036,27.0807,138660.0],["2024-08-06",27.2562,27.4409,26.8775,26.9145,96436.0],["2024-08-07",26.8868,27.1639,26.582,26.6097,88691.0],["2024-08-08",26.6189,26.7944,26.4804,26.5265,66625.0],["2024-08-09",26.4804,26.4804,26.231,26.3788,120624.0],["2024-08-12",26.3326,26.702,25.4736,25.7507,191068.0],["2024-08-13",25.6029,26.074,25.5013,25.9539,193508.0],["2024-08-14",26.0093,26.1848,25.9354,26.0647,153724.0],["2024-08-15",26.3141,26.3972,25.9539,26.037,125823.0],["2024-08-16",25.8246,26.2772,25.8154,26.231,94526.0],["2024-08-19",26.1848,26.6281,26.1848,26.388,112986.0],["2024-08-20",26.4527,26.6374,26.0832,26.0924,221198.0],["2024-08-21",26.1386,26.425,26.1386,26.2495,225335.0],["2024-08-22",26.4157,26.6004,26.1202,26.3972,277001.0],["2024-08-23",26.5265,27.0068,26.3695,26.7205,236687.0],["2024-08-26",26.9329,27.5425,26.8313,27.5148,260875.0],["2024-08-27",27.912,28.5308,27.6718,27.8566,619990.0],["2024-08-28",27.6811,27.9397,27.3393,27.6811,2440600.0],["2024-08-29",27.7827,27.8381,27.2747,27.3578,160408.0],["2024-08-30",27.2932,27.6534,27.2932,27.4502,174200.0],["2024-09-03",27.5333,28.0505,27.3024,28.0505,152451.0],["2024-09-04",27.9859,28.4477,27.9489,28.42,185764.0],["2024-09-05",28.577,29.0296,28.3276,28.7987,253131.0],["2024-09-06",28.771,29.2235,28.4292,29.1496,184491.0],["2024-09-09",29.0296,29.1404,28.3738,29.0203,181944.0],["2024-09-10",29.0388,30.2488,29.0388,29.9717,241355.0],["2024-09-11",29.9347,29.9347,29.1589,29.5376,214408.0],["2024-09-12",29.6299,30.0456,29.3067,30.0456,130809.0],["2024-09-13",29.9994,30.6367,29.9994,30.6182,183748.0],["2024-09-16",30.7568,30.7568,29.6946,29.7408,149163.0],["2024-09-17",29.6946,30.0456,29.593,29.75,122110.0],["2024-09-18",29.7869,30.0733,29.7408,29.9255,130491.0],["2024-09-19",30.1472,30.2118,29.3436,29.5283,226820.0],["2024-09-20",29.5006,29.7223,29.1958,29.5838,598878.0],["2024-09-23",29.4175,29.5006,28.7433,29.0019,213241.0],["2024-09-24",29.0388,29.6946,28.6878,29.5376,628159.0],["2024-09-25",29.5006,29.907,28.891,29.2235,2433068.0],["2024-09-26",29.4083,29.593,29.2143,29.3621,167198.0],["2024-09-27",29.4914,29.7408,29.0019,29.0111,167728.0],["2024-09-30",29.1312,29.1312,28.3461,28.6047,178443.0],["2024-10-01",28.4846,28.4846,27.755,27.7734,186506.0],["2024-10-02",27.7088,27.7365,27.0623,27.0623,204223.0],["2024-10-03",26.9052,27.3209,26.8129,27.1546,159559.0],["2024-10-04",27.1546,27.5425,27.1546,27.4409,136750.0],["2024-10-07",27.3763,27.404,26.8868,27.0715,222789.0],["2024-10-08",27.1827,27.5255,27.1549,27.3031,109697.0],["2024-10-09",27.4606,27.859,27.2568,27.859,265437.0],["2024-10-10",27.8405,28.0535,27.7108,27.9794,250372.0],["2024-10-11",28.1184,28.4983,27.9331,28.0443,256632.0],["2024-10-14",28.0999,28.174,27.8219,27.9238,114365.0],["2024-10-15",27.9146,28.3871,27.8775,27.9053,142691.0],["2024-10-16",28.0165,28.2759,27.998,28.0999,105241.0],["2024-10-17",28.0999,28.2018,27.9794,28.1184,103650.0],["2024-10-18",28.211,28.3871,27.9794,28.0443,318376.0],["2024-10-21",28.0813,28.35,27.6366,27.7108,125823.0],["2024-10-22",27.5533,27.6552,27.3031,27.6181,97391.0],["2024-10-23",27.4884,27.6088,27.2846,27.5625,140251.0],["2024-10-24",27.6459,28.1277,27.5162,27.7941,139402.0],["2024-10-25",27.7941,28.211,27.7941,27.9516,116275.0],["2024-10-28",27.998,28.3315,27.998,28.2296,106833.0],["2024-10-29",28.0072,28.211,27.4513,27.4606,102801.0],["2024-10-30",27.4328,27.8034,27.3587,27.5255,80310.0],["2024-10-31",27.4699,27.6088,27.0252,27.0252,120094.0],["2024-11-01",27.1178,27.5162,27.0993,27.5162,124125.0],["2024-11-04",27.5533,27.8034,27.5069,27.7849,106196.0],["2024-11-05",27.8219,28.0443,27.6274,28.035,109061.0],["2024-11-06",28.3408,28.4241,27.8497,28.1925,145980.0],["2024-11-07",28.3037,28.5538,28.1184,28.3778,152876.0],["2024-11-08",28.3593,28.7021,28.3593,28.5538,104074.0],["2024-11-11",28.6094,29.3136,28.4149,29.295,107469.0],["2024-11-12",29.3321,29.8416,29.0634,29.7768,167622.0],["2024-11-13",29.8046,29.9806,29.3691,29.9158,121473.0],["2024-11-14",30.0547,30.4531,29.888,30.2308,130597.0],["2024-11-15",30.3419,30.3419,29.5174,29.5174,127838.0],["2024-11-18",29.4803,30.0269,29.4247,29.9435,90919.0],["2024-11-19",30.0733,30.3883,29.9158,30.24,93890.0],["2024-11-20",30.1844,30.2771,29.8972,30.0269,116062.0],["2024-11-21",29.9158,30.518,29.9065,30.518,131339.0],["2024-11-22",30.5736,30.9349,30.555,30.8052,87630.0],["2024-11-25",30.9349,31.5,30.8793,31.1294,130915.0],["2024-11-26",31.1202,31.1572,30.3141,30.5921,94420.0],["2024-11-27",30.7959,30.87,30.4902,30.5643,84872.0],["2024-11-29",30.6199,30.833,30.5365,30.6662,28114.0],["2024-12-02",30.6662,30.6662,29.7305,30.5828,84978.0],["2024-12-03",30.5087,30.8237,30.1381,30.7866,98133.0],["2024-12-04",30.5921,30.8144,30.3697,30.4994,69065.0],["2024-12-05",30.4346,30.7125,30.1752,30.7033,73945.0],["2024-12-06",30.7588,30.8052,30.1196,30.1288,70974.0],["2024-12-09",30.1659,30.8237,30.0547,30.5828,98982.0],["2024-12-10",30.7033,30.7033,29.8787,29.9065,77446.0],["2024-12-11",29.8787,30.1937,29.4988,29.5359,127414.0],["2024-12-12",29.6285,29.9806,29.573,29.7583,68534.0],["2024-12-13",29.6008,29.749,29.258,29.4433,131021.0],["2024-12-16",29.3969,29.7397,29.3043,29.5359,143540.0],["2024-12-17",29.3877,30.0547,29.2765,29.9713,169850.0],["2024-12-18",29.9063,30.2594,29.4882,29.4882,153088.0],["2024-12-19",29.386,29.5997,29.0051,29.4697,228518.0],["2024-12-20",29.4232,29.9806,29.2374,29.5533,228200.0],["2024-12-23",29.544,29.6183,29.2002,29.5068,98982.0],["2024-12-24",29.5347,29.9992,29.5347,29.9992,51135.0],["2024-12-26",29.7855,30.3987,29.7855,30.3801,85084.0],["2024-12-27",30.1943,30.5102,29.9249,30.12,106727.0],["2024-12-30",30.1757,30.1757,29.3953,29.8599,102589.0],["2024-12-31",29.7855,30.1943,29.7298,30.0364,106939.0],["2025-01-02",30.12,30.4266,29.9713,30.2965,102059.0],["2025-01-03",30.2965,30.5752,30.1572,30.2408,112031.0],["2025-01-06",30.2222,30.2501,28.6892,28.6985,199237.0],["2025-01-07",28.7636,29.3024,28.7078,28.9494,115744.0],["2025-01-08",29.0144,29.2188,28.8286,29.1724,144176.0],["2025-01-10",29.0144,29.1724,28.2526,28.3083,109273.0],["2025-01-13",28.1783,28.5778,28.0296,28.2805,182687.0],["2025-01-14",28.5034,28.8379,28.1597,28.4477,98452.0],["2025-01-15",28.5499,28.6707,28.299,28.4384,111819.0],["2025-01-16",28.3176,29.2095,28.1783,29.1166,77764.0],["2025-01-17",29.0423,29.4232,28.9494,29.0237,86888.0],["2025-01-21",29.1352,29.5533,29.0702,29.1259,91556.0],["2025-01-22",29.0516,29.3396,28.4849,28.6707,100892.0],["2025-01-23",28.4941,29.0423,28.4941,28.9122,113516.0],["2025-01-24",28.9122,29.5904,28.9122,29.0516,130279.0],["2025-01-27",29.3117,30.4173,29.3117,29.832,136326.0],["2025-01-28",29.6926,29.9063,29.3489,29.4139,91874.0],["2025-01-29",29.2281,29.2746,28.9215,28.9773,68004.0],["2025-01-30",29.2374,29.2374,28.8007,28.9865,66943.0],["2025-01-31",28.81,29.1445,28.7543,28.8565,60365.0],["2025-02-03",28.6428,29.2467,28.6242,29.1259,81477.0],["2025-02-04",29.1166,29.1166,28.234,28.4105,146298.0],["2025-02-05",28.2898,28.5685,28.2061,28.5499,76279.0],["2025-02-06",28.7822,28.7822,27.435,28.4291,206557.0],["2025-02-07",28.4849,28.68,27.8531,28.4477,129324.0],["2025-02-10",28.4477,28.8193,28.3919,28.6149,127520.0],["2025-02-11",28.6428,29.1538,28.5499,29.1166,73839.0],["2025-02-12",28.8658,28.9122,28.1411,28.3919,167834.0],["2025-02-13",27.9646,29.0887,27.8717,28.9308,106833.0],["2025-02-14",29.0516,29.5626,28.3919,28.6614,98345.0],["2025-02-18",28.6614,29.1352,28.6056,28.9401,95693.0],["2025-02-19",28.9401,29.2002,28.8007,29.0609,85827.0],["2025-02-20",28.8379,29.4139,28.7264,29.0887,99300.0],["2025-02-21",29.2467,30.2315,29.0423,30.0642,180883.0],["2025-02-24",30.0642,30.0642,28.7264,28.9773,190007.0],["2025-02-25",29.1816,29.9713,28.8193,29.7019,177595.0],["2025-02-26",29.6276,29.6276,28.4477,28.522,156377.0],["2025-02-27",28.3362,28.9122,28.3362,28.7357,126778.0],["2025-02-28",28.968,28.968,28.4941,28.7914,149587.0],["2025-03-03",28.81,29.544,28.7636,29.5254,242628.0],["2025-03-04",29.3489,30.12,29.3117,29.7577,146935.0],["2025-03-05",29.8152,30.1702,29.748,29.9879,104957.0],["2025-03-06",29.9591,30.1894,29.748,29.9207,163873.0],["2025-03-07",29.9399,31.3217,29.4505,31.2546,178808.0],["2025-03-10",31.4177,31.8783,30.9955,31.5233,159856.0],["2025-03-11",31.3505,31.6,30.8707,31.0051,109592.0],["2025-03-12",30.7556,31.0051,29.6136,30.1606,115875.0],["2025-03-13",29.9303,30.3813,29.796,30.0742,78795.0],["2025-03-14",30.0551,30.5445,29.6808,30.4581,91773.0],["2025-03-17",30.4293,30.6692,30.2374,30.3525,76220.0],["2025-03-18",30.4389,30.6116,29.9783,30.0551,60873.0],["2025-03-19",29.9111,30.2374,29.8439,30.0742,87653.0],["2025-03-20",30.0742,30.2566,29.9591,30.1894,84872.0],["2025-03-21",30.199,30.2278,29.748,30.0167,165212.0],["2025-03-24",29.9303,30.0647,29.6808,29.8152,66950.0],["2025-03-25",29.7288,29.9015,29.4601,29.4889,70349.0],["2025-03-26",29.6232,30.3237,29.5369,30.0838,88065.0],["2025-03-27",30.2758,31.3505,30.2758,30.65,125042.0],["2025-03-28",30.746,31.0147,29.8056,30.0455,91052.0],["2025-03-31",30.1126,30.5828,29.8152,30.2086,93112.0],["2025-04-01",30.2086,30.3525,29.9495,30.295,64478.0],["2025-04-02",30.4005,30.4485,29.9783,30.0263,63345.0],["2025-04-03",30.0742,30.6692,30.0167,30.2278,113609.0],["2025-04-04",30.0167,31.0626,29.2586,29.3545,175821.0],["2025-04-07",28.9707,29.5081,28.3086,28.9995,184885.0],["2025-04-08",29.3066,29.4889,28.4429,28.5005,113609.0],["2025-04-09",28.5293,29.4313,27.9535,29.0954,110725.0],["2025-04-10",29.0571,29.6328,28.7788,29.3449,144097.0],["2025-04-11",29.249,29.9207,29.249,29.7096,67877.0],["2025-04-14",29.748,30.247,29.748,30.1414,90846.0],["2025-04-15",29.9975,30.4197,29.8247,29.9111,73439.0],["2025-04-16",30.0934,30.0934,29.7672,29.8343,75396.0],["2025-04-17",29.796,30.5732,29.796,30.4869,110519.0],["2025-04-21",30.5157,30.698,30.2566,30.6884,86314.0],["2025-04-22",30.7172,31.3793,30.5924,31.0626,107738.0],["2025-04-23",31.1298,31.4273,30.8611,31.2162,100631.0],["2025-04-24",31.3697,31.3697,30.4773,30.5637,93833.0],["2025-04-25",30.5541,30.5541,30.1126,30.4293,73748.0],["2025-04-28",30.3046,30.3237,29.9111,30.151,137196.0],["2025-04-29",30.0934,30.4581,29.9975,30.4197,108562.0],["2025-04-30",30.5828,30.7172,29.9975,30.7076,142758.0],["2025-05-01",30.5541,31.3409,30.4197,31.3026,147393.0],["2025-05-02",31.4369,32.3101,31.2162,32.2814,180250.0],["2025-05-05",32.2334,33.2314,32.0894,32.6268,278924.0],["2025-05-06",32.6556,32.8955,31.9359,32.0894,161710.0],["2025-05-07",32.1182,32.4445,31.6576,31.6864,81885.0],["2025-05-08",31.6864,32.2046,31.4369,32.1182,179735.0],["2025-05-09",31.9647,32.3869,31.4657,31.5137,93112.0],["2025-05-12",31.5616,31.7152,30.8515,31.0339,152955.0],["2025-05-13",30.9187,31.1202,30.3142,30.8036,185503.0],["2025-05-14",30.6308,31.0147,30.3621,30.8707,149762.0],["2025-05-15",30.8419,31.2642,30.794,31.1682,157178.0],["2025-05-16",31.3601,31.7344,31.0435,31.5137,141831.0],["2025-05-19",31.4945,32.4733,31.3122,32.4445,125145.0],["2025-05-20",32.5692,32.8187,32.3677,32.8091,112991.0],["2025-05-21",32.79,33.0778,32.4925,32.6652,106811.0],["2025-05-22",32.6172,32.694,32.2622,32.2718,146466.0],["2025-05-23",32.2334,32.5788,31.6672,32.4925,111446.0],["2025-05-27",32.7804,33.9895,32.7804,33.74,292005.0],["2025-05-28",33.74,34.2006,33.5768,34.1046,181280.0],["2025-05-29",34.2102,34.7476,34.1238,34.5748,148835.0],["2025-05-30",34.6612,34.7859,33.9799,34.2102,165727.0],["2025-06-02",34.239,34.6036,33.9607,33.9991,137505.0],["2025-06-03",33.9991,34.3157,33.6344,34.095,133591.0],["2025-06-04",34.143,34.3733,33.6056,33.6632,135136.0],["2025-06-05",33.6632,33.9895,33.4425,33.7304,214446.0],["2025-06-06",33.7784,33.9703,33.0682,33.241,139771.0],["2025-06-09",33.2794,33.6824,33.0203,33.5001,215682.0],["2025-06-10",33.4617,33.7208,32.5117,32.5404,172422.0],["2025-06-11",32.5213,32.6172,31.9455,32.2334,185606.0],["2025-06-12",32.2238,32.2238,31.5904,31.8975,219287.0],["2025-06-13",31.9359,32.0127,31.3793,31.9551,241329.0],["2025-06-16",32.1086,32.5213,32.0606,32.1182,153985.0],["2025-06-17",32.0127,32.6556,31.8495,32.3197,213313.0],["2025-06-18",32.3871,32.8489,32.1465,32.5507,194155.0],["2025-06-20",32.6565,33.0991,32.5218,32.7623,261311.0],["2025-06-23",32.6854,33.4166,32.5314,33.33,184164.0],["2025-06-24",33.3878,33.6668,33.0799,33.0799,171186.0],["2025-06-25",32.9355,33.1376,32.1465,32.185,173040.0],["2025-06-26",32.3486,32.5507,32.2043,32.3582,208575.0],["2025-06-27",32.339,32.4929,31.7713,32.1562,2949302.0],["2025-06-30",32.1369,32.5122,31.9637,32.185,289327.0],["2025-07-01",32.1273,33.7919,32.1273,33.5032,259354.0],["2025-07-02",33.3878,33.9747,33.1184,33.9458,265019.0],["2025-07-03",33.9266,34.1286,33.3493,34.1286,134827.0],["2025-07-07",34.0709,34.3596,33.7245,34.3596,217227.0],["2025-07-08",34.3307,34.3307,33.0029,33.2242,226497.0],["2025-07-09",33.1665,33.3204,32.3967,32.7623,208884.0],["2025-07-10",32.5988,33.6668,32.541,33.3685,177778.0],["2025-07-11",33.2242,33.8977,32.9355,33.4551,150689.0],["2025-07-14",33.4166,34.3115,33.4166,34.2634,298494.0],["2025-07-15",34.1286,34.3981,33.2819,33.4744,237312.0],["2025-07-16",33.6379,34.908,33.5802,34.8888,221965.0],["2025-07-17",35.0812,36.6303,34.7348,36.5533,355350.0],["2025-07-18",36.6592,36.8228,35.7932,35.8991,228454.0],["2025-07-21",36.053,36.6496,35.9664,36.2262,173761.0],["2025-07-22",36.0723,37.3039,36.0723,37.1884,251629.0],["2025-07-23",37.2076,38.0255,36.8997,37.6791,281911.0],["2025-07-24",37.0441,38.4104,37.0441,38.3623,247818.0],["2025-07-25",38.4585,38.6605,36.0819,38.4873,192610.0],["2025-07-28",38.3334,38.9011,37.5348,37.7465,294683.0],["2025-07-29",38.0736,38.5836,37.8042,38.0159,226085.0],["2025-07-30",38.2275,38.3141,37.1114,37.3423,187872.0],["2025-07-31",36.9863,37.5155,36.3802,36.4956,254204.0],["2025-08-01",36.563,37.0056,35.9279,36.13,227630.0],["2025-08-04",36.3224,36.8131,36.1973,36.7843,118862.0],["2025-08-05",37.0344,37.3712,36.8035,37.1499,156251.0],["2025-08-06",37.2076,37.9196,36.7554,37.6791,179014.0],["2025-08-07",37.6502,37.8138,37.121,37.4578,120407.0],["2025-08-08",37.5925,37.8619,37.0922,37.3904,122570.0],["2025-08-11",37.5444,37.6118,36.8613,36.919,190344.0],["2025-08-12",36.9478,38.1313,36.9478,37.9389,172937.0],["2025-08-13",37.9678,38.5162,37.708,38.0928,141316.0],["2025-08-14",37.9196,37.9196,37.2269,37.275,168302.0],["2025-08-15",37.198,37.3327,36.7458,37.198,301584.0],["2025-08-18",37.3616,37.5636,37.0152,37.4578,124424.0],["2025-08-19",37.631,37.8715,37.1884,37.5636,138535.0],["2025-08-20",37.7368,38.1602,37.5829,37.5925,162122.0],["2025-08-21",37.352,37.91,36.996,37.8042,107223.0],["2025-08-22",38.1025,38.7471,38.064,38.5547,143170.0],["2025-08-25",38.4007,39.0743,38.0447,38.6124,135548.0],["2025-08-26",38.699,38.9588,38.4296,38.8433,156251.0],["2025-08-27",38.9492,39.2859,38.7086,39.2571,147393.0],["2025-08-28",39.1994,39.3341,38.5162,38.8818,138329.0],["2025-08-29",39.0743,39.1705,38.4681,38.6894,145333.0],["2025-09-02",38.622,39.4207,38.622,39.0358,157281.0],["2025-09-03",38.9396,39.642,38.6317,39.1512,228145.0],["2025-09-04",39.3629,39.7093,38.7856,38.8915,122467.0],["2025-09-05",38.9492,39.4495,38.8818,39.2763,162019.0],["2025-09-08",39.2763,39.9306,39.1031,39.6323,190550.0],["2025-09-09",39.3341,39.9883,38.7471,39.642,227115.0],["2025-09-10",39.2475,39.488,37.7465,37.9581,293550.0],["2025-09-11",37.8138,38.6509,37.8138,38.4104,167478.0],["2025-09-12",38.1891,38.6702,37.8427,38.5451,149659.0],["2025-09-15",38.6124,39.6612,38.3045,39.4495,200026.0],["2025-09-16",39.3822,40.354,39.0165,39.6997,280984.0],["2025-09-17",39.7093,40.2385,39.6323,40.0268,202910.0],["2025-09-18",39.9787,40.5079,39.1224,39.4207,243183.0],["2025-09-19",39.6227,39.8921,38.497,38.9396,1106014.0],["2025-09-22",38.6798,39.1801,38.4585,39.1801,217330.0],["2025-09-23",39.2475,39.5457,38.9877,39.3148,158002.0],["2025-09-24",39.2763,39.7574,39.2763,39.4688,143994.0],["2025-09-25",39.6804,39.8344,38.7471,38.9492,126381.0],["2025-09-26",38.9011,39.8344,38.9011,39.565,172113.0],["2025-09-29",39.5938,39.7189,39.1416,39.6997,203116.0],["2025-09-30",39.7478,40.8351,39.6708,40.3347,272126.0],["2025-10-01",40.2193,40.7004,39.7093,40.633,197657.0],["2025-10-02",40.5175,41.499,40.0942,41.3065,170465.0],["2025-10-03",41.3835,42.134,40.7485,41.9127,216506.0],["2025-10-06",41.7972,42.3072,41.4605,41.701,152234.0],["2025-10-07",41.7685,41.8649,41.3828,41.4118,156560.0],["2025-10-08",41.6528,41.6914,40.8911,41.595,133797.0],["2025-10-09",41.595,41.595,40.5054,41.5564,135445.0],["2025-10-10",41.8071,42.1156,41.2286,41.3925,199717.0],["2025-10-13",41.46,41.4889,40.3222,40.3705,166757.0],["2025-10-14",40.3512,41.2768,40.0619,40.9779,161092.0],["2025-10-15",41.0165,41.7203,41.0165,41.6914,116802.0],["2025-10-16",41.8167,42.6556,41.6914,42.1156,253277.0],["2025-10-17",42.1831,42.6845,41.6625,41.9421,198069.0],["2025-10-20",41.9421,42.212,40.92,41.1514,145848.0],["2025-10-21",41.325,41.4021,40.2355,40.2644,156766.0],["2025-10-22",40.2933,41.2768,40.168,40.9683,183649.0],["2025-10-23",40.409,41.0261,37.9793,38.1914,308485.0],["2025-10-24",38.4614,38.5192,35.9738,36.1184,402215.0],["2025-10-27",36.1859,36.398,33.949,34.1129,304983.0],["2025-10-28",33.8911,35.1928,33.4958,34.7589,291902.0],["2025-10-29",34.3443,35.2506,33.9297,34.4311,234531.0],["2025-10-30",34.5178,34.5564,33.5537,33.679,198996.0],["2025-10-31",33.4958,34.5853,33.2066,34.0261,256676.0],["2025-11-03",33.9297,35.6749,33.2933,35.6363,322493.0],["2025-11-04",35.5785,36.1955,35.2121,35.8099,220008.0],["2025-11-05",36.1184,36.5523,35.617,35.8677,192198.0],["2025-11-06",35.6942,36.2727,35.4531,35.5592,110622.0],["2025-11-07",35.8966,36.4077,35.4049,36.3209,148423.0],["2025-11-10",36.4559,37.1983,35.6749,36.774,143994.0],["2025-11-11",36.9476,38.0564,36.774,37.8829,150586.0],["2025-11-12",37.9118,38.5289,37.6707,37.9021,168405.0],["2025-11-13",37.9407,38.1625,37.6225,37.7286,159856.0],["2025-11-14",37.7575,38.1528,36.9958,37.96,111137.0],["2025-11-17",37.9986,38.6831,37.8925,37.8925,131840.0],["2025-11-18",38.095,38.5964,37.9311,38.5192,138844.0],["2025-11-19",38.2975,38.7795,37.9986,38.0275,120304.0],["2025-11-20",38.23,38.7506,37.0151,37.8154,135651.0],["2025-11-21",38.095,38.6253,37.179,37.4972,208163.0],["2025-11-24",37.1886,37.4393,36.4751,36.4848,217742.0],["2025-11-25",36.6873,37.9214,36.6391,37.7382,138329.0],["2025-11-26",37.7382,38.4035,37.2079,37.3236,188490.0],["2025-11-28",37.5261,37.6514,36.5812,36.9862,70452.0],["2025-12-01",36.7644,37.0537,36.1184,36.3787,144200.0],["2025-12-02",36.4173,36.4559,35.8774,36.0991,83327.0],["2025-12-03",36.2919,36.6583,35.9352,36.2148,140286.0],["2025-12-04",36.2148,36.5041,36.0123,36.3787,107841.0],["2025-12-05",36.2437,36.2919,35.6845,36.2437,72718.0],["2025-12-08",36.1859,36.3594,35.6074,35.8966,118450.0],["2025-12-09",35.8966,36.0702,35.6652,35.8388,108459.0],["2025-12-10",35.7906,36.6391,35.7906,36.3016,145436.0],["2025-12-11",36.4269,37.1308,36.4269,36.6873,134415.0],["2025-12-12",36.7258,37.044,36.0798,36.1762,104030.0],["2025-12-15",36.263,36.6005,35.7809,36.4751,129780.0],["2025-12-16",36.668,36.9669,36.2534,36.3112,108047.0],["2025-12-17",36.4366,37.0729,36.4173,36.4655,135445.0],["2025-12-18",36.4462,37.0054,36.3787,36.3884,119068.0],["2025-12-19",36.4173,36.6487,36.0027,36.3884,391091.0],["2025-12-22",36.2727,36.6583,35.8002,36.1859,131840.0],["2025-12-23",36.022,36.4751,35.7906,36.0123,120407.0],["2025-12-24",36.2926,36.3023,35.9253,36.167,66641.0],["2025-12-26",36.1476,36.8919,35.7997,36.2153,115154.0],["2025-12-29",36.2443,36.3699,35.4904,35.848,102794.0],["2025-12-30",35.7997,36.2443,35.4904,35.5871,96923.0],["2025-12-31",35.5484,35.6451,35.0072,35.4034,126484.0],["2026-01-02",35.2778,35.4808,34.2146,34.2243,110931.0],["2026-01-05",34.2823,35.0458,33.7604,34.5722,148526.0],["2026-01-06",34.4466,34.9008,33.9343,34.8332,111034.0],["2026-01-07",34.9298,34.9298,34.089,34.6399,118862.0],["2026-01-08",34.6012,35.6161,34.6012,35.5967,151101.0],["2026-01-09",35.4904,35.6837,35.2198,35.4711,73233.0],["2026-01-12",35.4904,36.1283,35.1908,35.8287,68392.0],["2026-01-13",35.732,36.4956,35.3358,36.225,96820.0],["2026-01-14",36.0993,36.5343,35.6547,36.4763,86726.0],["2026-01-15",36.254,36.8145,36.167,36.5343,110416.0],["2026-01-16",36.3893,36.6986,35.877,36.1186,102897.0],["2026-01-20",35.964,36.8532,35.935,36.5439,97026.0],["2026-01-21",36.4666,36.5246,36.0123,36.3603,121128.0],["2026-01-22",36.3989,36.8145,36.0703,36.4569,109592.0],["2026-01-23",36.4183,36.8339,35.8577,36.2926,85387.0],["2026-01-26",36.3893,36.9305,36.0993,36.1283,125969.0],["2026-01-27",36.1476,36.3989,35.5484,36.225,108871.0],["2026-01-28",35.877,36.2153,35.6161,35.9253,84460.0],["2026-01-29",36.0027,36.3989,35.7417,35.8287,124115.0],["2026-01-30",35.819,36.6696,35.7997,36.6116,146878.0],["2026-02-02",36.6116,37.3655,36.6116,37.3655,110725.0],["2026-02-03",37.2398,37.8584,36.9692,37.2011,117832.0],["2026-02-04",37.5008,38.071,37.3365,37.5588,136887.0],["2026-02-05",37.897,38.3803,37.6361,37.839,159753.0],["2026-02-06",37.7424,38.361,37.6554,37.9744,144715.0],["2026-02-09",37.7907,37.8004,36.8145,37.5588,120407.0],["2026-02-10",37.7134,38.6219,37.4041,38.3223,132973.0],["2026-02-11",38.1773,39.1632,37.8874,38.6703,129780.0],["2026-02-12",39.0375,41.3475,38.7379,39.8011,196833.0],["2026-02-13",39.8204,40.9416,39.1342,40.5936,128235.0],["2026-02-17",40.6709,41.3088,40.2457,40.5936,210429.0],["2026-02-18",40.41,40.41,39.5498,40.178,116184.0],["2026-02-19",40.178,40.5163,39.8784,39.8977,113300.0],["2026-02-20",39.9654,40.4776,39.6658,40.12,190447.0],["2026-02-23",39.946,40.9609,39.6271,40.6999,98365.0],["2026-02-24",40.9899,41.2798,40.526,41.2122,101043.0],["2026-02-25",41.0189,41.4731,39.6464,40.4486,131428.0],["2026-02-26",40.6806,40.9609,40.2263,40.5743,106811.0],["2026-02-27",40.555,41.2702,40.555,40.8159,158929.0],["2026-03-02",40.8546,42.2174,40.7483,41.5311,262753.0],["2026-03-03",40.9802,41.0672,40.2457,40.6516,223201.0],["2026-03-04",40.9029,42.1497,40.6613,41.7534,165109.0],["2026-03-05",41.6988,42.6764,40.1127,41.2898,147800.0],["2026-03-06",40.811,42.0679,40.5915,41.8584,153900.0],["2026-03-09",41.4594,43.0056,41.4095,42.2375,163600.0],["2026-03-10",41.9183,42.5567,40.9008,41.4295,137000.0],["2026-03-11",41.0005,41.6888,40.4219,40.8808,168300.0],["2026-03-12",40.8509,41.7188,40.3222,41.22,122200.0],["2026-03-13",41.4893,42.4071,41.2898,42.2874,170900.0],["2026-03-16",42.7762,43.2949,41.9083,42.2974,127600.0],["2026-03-17",42.2974,42.6764,40.791,42.1677,127500.0],["2026-03-18",41.8684,41.9382,41.0604,41.7188,159000.0],["2026-03-19",41.5991,41.9083,40.1027,40.9506,156300.0],["2026-03-20",41.2499,41.3696,40.3421,40.4219,384400.0],["2026-03-23",40.811,41.8185,40.3022,41.1801,166500.0],["2026-03-24",41.1501,42.1577,41.0903,41.5093,111800.0],["2026-03-25",41.9781,41.9781,40.7112,41.619,90400.0],["2026-03-26",41.5691,42.0779,41.4594,41.5193,112300.0],["2026-03-27",41.4494,42.6266,41.1901,42.2575,110400.0],["2026-03-30",42.6465,42.9458,41.9781,42.7263,118700.0],["2026-03-31",42.7862,43.8636,42.0779,42.6166,135400.0],["2026-04-01",42.3871,43.2451,42.2974,42.9358,118600.0],["2026-04-02",43.2251,43.684,42.7463,43.6241,95500.0],["2026-04-06",43.4446,44.4821,43.3947,43.7538,105500.0],["2026-04-07",43.8735,44.083,43.2251,43.275,108200.0],["2026-04-08",43.5543,44.3324,42.7862,44.113,147100.0],["2026-04-09",43.7239,44.8512,43.7239,44.7015,102600.0],["2026-04-10",44.5619,44.9509,44.0332,44.1229,79800.0],["2026-04-13",44.2227,44.4621,43.1852,44.0731,98400.0],["2026-04-14",43.8336,44.1728,42.9657,43.0156,87100.0],["2026-04-15",42.8859,42.8859,41.9682,42.3273,93500.0],["2026-04-16",42.038,42.5767,41.6789,41.9682,114000.0],["2026-04-17",41.8884,42.7962,41.5492,42.7363,121600.0],["2026-04-20",42.7463,43.1852,41.629,41.629,145700.0],["2026-04-21",41.4295,42.0978,41.1801,41.8185,99000.0],["2026-04-22",41.8884,41.9682,41.3696,41.7487,78800.0],["2026-04-23",41.9582,43.1553,41.9183,42.5069,105200.0],["2026-04-24",42.3273,42.9258,41.2798,41.7387,117000.0],["2026-04-27",41.619,42.2674,40.3022,41.5592,121400.0],["2026-04-28",42.0879,42.9657,41.4295,42.9258,101900.0],["2026-04-29",42.6066,43.1553,41.9981,42.1577,100100.0],["2026-04-30",42.2176,42.6864,41.4394,42.1178,120700.0],["2026-05-01",42.6066,42.6665,41.5193,42.3971,134000.0],["2026-05-04",42.3373,42.5567,41.3995,41.7088,104700.0],["2026-05-05",41.639,42.5368,41.4195,42.1477,90000.0],["2026-05-06",42.3971,42.5867,41.7387,41.7387,125200.0],["2026-05-07",41.8584,42.7363,40.9008,42.6365,107000.0],["2026-05-08",42.7463,43.3249,42.1677,42.3971,96400.0],["2026-05-11",42.1777,42.4769,40.6813,40.6813,204900.0],["2026-05-12",41.0903,41.2998,39.9032,40.4818,175400.0],["2026-05-13",40.5616,40.8608,39.2049,40.4718,206500.0],["2026-05-14",40.6913,40.791,39.7535,40.2623,106800.0],["2026-05-15",40.4718,41.0005,39.9032,40.4219,148200.0],["2026-05-18",40.3222,41.619,40.3222,41.5093,132100.0],["2026-05-19",41.4893,41.8784,40.7012,40.7611,133200.0],["2026-05-20",40.5217,40.5915,39.2847,40.2922,132700.0],["2026-05-21",40.1526,40.5416,39.3645,40.4419,83500.0],["2026-05-22",40.3521,40.8409,39.9531,39.963,147000.0],["2026-05-26",39.554,39.8134,36.9503,37.3095,382500.0],["2026-05-27",37.2696,38.2372,37.2496,37.6985,254100.0],["2026-05-28",37.6087,37.9579,37.07,37.7684,178800.0],["2026-05-29",37.5788,38.1375,37.1,37.6187,272600.0],["2026-06-01",37.1798,38.0577,37.1,37.3593,220900.0],["2026-06-02",37.2097,37.7883,36.8306,37.3294,179700.0],["2026-06-03",37.2496,38.2572,37.0501,37.5688,196700.0],["2026-06-04",38.1774,38.1774,37.5389,37.9778,133900.0],["2026-06-05",38.3469,39.0652,38.1774,38.2971,170800.0],["2026-06-08",38.2173,38.4766,37.6387,37.8881,154400.0],["2026-06-09",38.0377,39.0054,37.9479,38.5165,174700.0],["2026-06-10",38.5165,39.5041,38.5165,39.3944,206800.0],["2026-06-11",39.7136,39.7136,38.4966,38.6462,211900.0],["2026-06-12",38.5465,39.4243,38.3669,38.7859,194100.0],["2026-06-15",38.3968,38.6861,37.5988,37.7684,170100.0],["2026-06-16",37.8482,38.1774,37.3494,38.1175,181500.0],["2026-06-17",37.8382,37.9978,36.6311,37.09,183000.0],["2026-06-18",36.79,37.09,35.78,36.24,336000.0],["2026-06-22",36.0,36.43,35.84,36.2,269400.0],["2026-06-23",36.9,37.17,36.56,37.12,284500.0],["2026-06-24",37.38,38.05,37.16,37.94,361500.0],["2026-06-25",37.98,38.69,36.68,36.86,346300.0],["2026-06-26",37.15,38.7,37.15,38.04,2583000.0],["2026-06-29",38.25,39.76,38.03,39.46,392200.0],["2026-06-30",39.48,39.89,38.88,39.55,298200.0],["2026-07-01",39.55,40.14,39.47,40.04,204900.0],["2026-07-02",40.28,40.97,40.04,40.78,230200.0],["2026-07-06",40.9,40.9,38.346,38.4,212235.371787],["2026-07-07",39.01,39.62,38.245,38.45,205940.944698],["2026-07-08",38.65,38.7525,37.9,38.27,252980.913444],["2026-07-09",37.27,38.545,37.27,38.03,212601.453244],["2026-07-10",37.84,38.55,37.84,38.16,161220.240208],["2026-07-13",38.42,39.25,37.92,38.02,169747.715917],["2026-07-14",37.77,38.52,37.33,38.15,218810.603008],["2026-07-15",37.99,38.93,37.78,38.72,167141.195668],["2026-07-16",39.11,39.995,39.11,39.45,167290.288735],["2026-07-17",39.71,40.34,38.995,39.08,163931.679254],["2026-07-20",38.93,39.26,37.73,39.02,130185.294618],["2026-07-21",38.63,38.99,38.525,38.87,125022.518118],["2026-07-22",38.87,39.61,38.695,39.42,175764.094944],["2026-07-23",39.38,39.38,37.54,37.92,278855.906964],["2026-07-24",37.53,38.4299,37.2,37.52,135801.841373],["2026-07-27",37.72,38.77,37.56,38.58,198440.053268],["2026-07-28",39.16,39.93,38.87,39.11,148293.061558],["2026-07-29",39.04,40.09,38.95,39.57,161070.548733],["2026-07-30",38.95,39.42,38.17,39.39,158277.428203],["2026-07-31",39.16,39.4733,38.9001,39.02,116731.164028],["2026-08-03",39.32,39.9682,39.13,39.42,140609.263187],["2026-08-04",39.19,39.99,38.761,39.61,160624.832389],["2026-08-05",39.89,39.9055,39.27,39.84,133261.201269],["2026-08-06",40.28,40.54,39.64,39.75,122772.447459],["2026-08-07",39.51,40.185,39.51,39.63,99672.029135],["2026-08-10",39.39,39.73,39.025,39.55,9556.16751],["2026-08-11",39.44,39.87,39.44,39.56,102155.154217],["2026-08-12",39.19,40.6,39,40.53,129749.871006],["2026-08-13",40.91,40.93,39.67,40.24,268972.06683],["2026-08-14",40.17,40.94,39.85,40.92,132336.934137],["2026-08-17",40.46,40.81,40.19,40.2,146845.719846],["2026-08-18",40.62,41.165,40.425,40.51,147538.331266],["2026-08-19",40.91,41.7,40.7175,41.25,149790.252229],["2026-08-20",41.13,41.9806,41,41.67,134973.664397],["2026-08-21",41.9,41.95,40.91,40.99,156980.419967],["2026-08-24",41.28,41.9799,41.28,41.44,153958.338231],["2026-08-25",41.56,41.69,41.01,41.39,123423.88149],["2026-08-26",41.46,41.615,41.09,41.31,126473.650724],["2026-08-27",40.91,41.2,40.38,40.88,114394.183849],["2026-08-28",41.03,41.315,40.92,41.27,97713.531213],["2026-08-31",41.16,41.4,40.2318,40.86,131720.879278],["2026-09-01",41.09,41.28,40.28,40.31,145783.151331],["2026-09-02",40.59,40.59,39.475,39.94,163041.00019],["2026-09-03",39.71,39.745,38.62,38.8,182028.090948],["2026-09-04",38.54,38.99,38.3915,38.78,134646.979407],["2026-09-08",38.81,38.81,37.83,38.65,165718.1604],["2026-09-09",38.38,38.38,37.6901,38.16,147268.369894],["2026-09-10",38.145,38.42,37.82,38.36,163781.767597],["2026-09-11",38.52,38.905,38.07,38.89,116407.335389],["2026-09-14",39.38,39.8718,38.08,38.85,153666.211235]]}