{"t":"WEN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-05-06",0.3599,0.3811,0.3599,0.3599,306.0],["1980-05-07",0.3811,0.4022,0.3811,0.3811,2040.0],["1980-05-08",0.3811,0.4022,0.3811,0.4022,1734.0],["1980-05-09",0.4022,0.4022,0.3811,0.4022,714.0],["1980-05-12",0.4022,0.4022,0.3811,0.3811,1836.0],["1980-05-13",0.3811,0.4022,0.3811,0.4022,3876.0],["1980-05-14",0.4022,0.4234,0.4022,0.4234,3366.0],["1980-05-15",0.4234,0.4234,0.4022,0.4022,1938.0],["1980-05-16",0.4234,0.4234,0.4234,0.4234,4590.0],["1980-05-19",0.4234,0.4234,0.4022,0.4234,3162.0],["1980-05-20",0.4234,0.4657,0.4234,0.4234,8670.0],["1980-05-21",0.4234,0.4446,0.4234,0.4446,1632.0],["1980-05-22",0.4446,0.4446,0.4446,0.4446,2958.0],["1980-05-23",0.4446,0.4446,0.4446,0.4446,1428.0],["1980-05-27",0.4446,0.4657,0.4446,0.4657,714.0],["1980-05-28",0.4657,0.4657,0.4446,0.4446,3264.0],["1980-05-29",0.4446,0.4657,0.4446,0.4446,2244.0],["1980-05-30",0.4446,0.4446,0.4234,0.4446,4794.0],["1980-06-02",0.4446,0.4657,0.4234,0.4657,7446.0],["1980-06-03",0.4657,0.4657,0.4657,0.4657,408.0],["1980-06-04",0.4657,0.4869,0.4446,0.4869,14382.0],["1980-06-05",0.4869,0.5081,0.4869,0.4869,12750.0],["1980-06-06",0.4869,0.4869,0.4657,0.4869,918.0],["1980-06-09",0.4869,0.4869,0.4657,0.4869,3876.0],["1980-06-10",0.4657,0.4657,0.4446,0.4446,3162.0],["1980-06-11",0.4446,0.4657,0.4446,0.4657,2754.0],["1980-06-12",0.4446,0.4446,0.4446,0.4446,2040.0],["1980-06-13",0.4446,0.4446,0.4446,0.4446,2448.0],["1980-06-16",0.4446,0.4657,0.4446,0.4657,1530.0],["1980-06-17",0.4446,0.4446,0.4234,0.4446,6732.0],["1980-06-18",0.4234,0.4234,0.4022,0.4234,3366.0],["1980-06-19",0.4234,0.4657,0.4234,0.4446,4284.0],["1980-06-20",0.4446,0.4446,0.4446,0.4446,3570.0],["1980-06-23",0.4446,0.4446,0.4234,0.4234,1020.0],["1980-06-24",0.4234,0.4446,0.4234,0.4234,1938.0],["1980-06-25",0.4234,0.4446,0.4234,0.4234,2244.0],["1980-06-26",0.4234,0.4446,0.4234,0.4234,8262.0],["1980-06-27",0.4234,0.4234,0.4022,0.4022,3366.0],["1980-06-30",0.4022,0.4234,0.4022,0.4234,2346.0],["1980-07-01",0.4234,0.4234,0.4022,0.4022,4488.0],["1980-07-02",0.4022,0.4234,0.4022,0.4022,4692.0],["1980-07-03",0.4022,0.4022,0.4022,0.4022,4080.0],["1980-07-07",0.4022,0.4234,0.4022,0.4234,3162.0],["1980-07-08",0.4234,0.4234,0.4022,0.4022,4692.0],["1980-07-09",0.4022,0.4234,0.4022,0.4234,1938.0],["1980-07-10",0.4234,0.4234,0.4022,0.4234,1836.0],["1980-07-11",0.4234,0.4234,0.4022,0.4234,1020.0],["1980-07-14",0.4234,0.4234,0.4234,0.4234,1632.0],["1980-07-15",0.4234,0.4234,0.4022,0.4234,2754.0],["1980-07-16",0.4234,0.4234,0.4022,0.4234,8364.0],["1980-07-17",0.4234,0.4234,0.4022,0.4022,4182.0],["1980-07-18",0.4234,0.4446,0.4234,0.4234,9078.0],["1980-07-21",0.4234,0.4446,0.4234,0.4446,11322.0],["1980-07-22",0.4446,0.4446,0.4234,0.4234,9690.0],["1980-07-23",0.4234,0.4446,0.4022,0.4446,2652.0],["1980-07-24",0.4446,0.4446,0.4234,0.4234,4998.0],["1980-07-25",0.4234,0.4446,0.4234,0.4234,3264.0],["1980-07-28",0.4234,0.4234,0.4022,0.4234,1530.0],["1980-07-29",0.4234,0.4446,0.4234,0.4446,7650.0],["1980-07-30",0.4446,0.4657,0.4234,0.4657,18666.0],["1980-07-31",0.4657,0.4657,0.4446,0.4657,9792.0],["1980-08-01",0.4657,0.4657,0.4446,0.4446,7038.0],["1980-08-04",0.4446,0.4657,0.4446,0.4657,13260.0],["1980-08-05",0.4657,0.4657,0.4657,0.4657,7854.0],["1980-08-06",0.4657,0.4657,0.4446,0.4446,6222.0],["1980-08-07",0.4446,0.4869,0.4446,0.4869,11118.0],["1980-08-08",0.4869,0.4869,0.4657,0.4657,5202.0],["1980-08-11",0.4657,0.5081,0.4657,0.5081,39678.0],["1980-08-12",0.5081,0.5504,0.4869,0.5081,27438.0],["1980-08-13",0.5081,0.5081,0.4657,0.4657,10710.0],["1980-08-14",0.4869,0.5081,0.4869,0.5081,8364.0],["1980-08-15",0.5081,0.5081,0.4869,0.5081,3468.0],["1980-08-18",0.5081,0.5081,0.4869,0.4869,2754.0],["1980-08-19",0.4869,0.4869,0.4657,0.4869,10098.0],["1980-08-20",0.4869,0.4869,0.4657,0.4869,3060.0],["1980-08-21",0.4869,0.5081,0.4869,0.5081,3060.0],["1980-08-22",0.4869,0.4869,0.4869,0.4869,7446.0],["1980-08-25",0.4869,0.4869,0.4657,0.4869,2448.0],["1980-08-26",0.4869,0.5081,0.4869,0.4869,9996.0],["1980-08-27",0.4869,0.5081,0.4869,0.5081,4080.0],["1980-08-28",0.5081,0.5081,0.4869,0.5081,4692.0],["1980-08-29",0.4657,0.4657,0.4446,0.4446,9384.0],["1980-09-02",0.4869,0.5081,0.4869,0.5081,16626.0],["1980-09-03",0.5081,0.5081,0.4869,0.5081,7242.0],["1980-09-04",0.5081,0.5081,0.4869,0.4869,6222.0],["1980-09-05",0.4869,0.4869,0.4657,0.4657,4182.0],["1980-09-08",0.4657,0.4869,0.4657,0.4869,6222.0],["1980-09-09",0.4869,0.4869,0.4657,0.4869,2346.0],["1980-09-10",0.4869,0.5504,0.4869,0.5293,79662.0],["1980-09-11",0.5293,0.5293,0.5081,0.5293,14586.0],["1980-09-12",0.5293,0.5293,0.4869,0.4869,5916.0],["1980-09-15",0.4869,0.5081,0.4869,0.5081,4080.0],["1980-09-16",0.5081,0.5081,0.4869,0.5081,12342.0],["1980-09-17",0.5081,0.5081,0.5081,0.5081,12138.0],["1980-09-18",0.5081,0.5081,0.4869,0.4869,6732.0],["1980-09-19",0.4869,0.4869,0.4657,0.4657,4284.0],["1980-09-22",0.4657,0.4869,0.4657,0.4869,5916.0],["1980-09-23",0.4869,0.4869,0.4446,0.4657,6528.0],["1980-09-24",0.4657,0.4869,0.4446,0.4657,4590.0],["1980-09-25",0.4657,0.4869,0.4657,0.4657,12546.0],["1980-09-26",0.4657,0.4657,0.4446,0.4446,15504.0],["1980-09-29",0.4446,0.4657,0.4446,0.4657,2448.0],["1980-09-30",0.4657,0.4657,0.4657,0.4657,2346.0],["1980-10-01",0.4657,0.4869,0.4446,0.4657,12138.0],["1980-10-02",0.4657,0.4657,0.4446,0.4657,6018.0],["1980-10-03",0.4657,0.4657,0.4446,0.4657,3570.0],["1980-10-06",0.4657,0.4869,0.4657,0.4657,3978.0],["1980-10-07",0.4657,0.4869,0.4657,0.4657,2142.0],["1980-10-08",0.4657,0.4869,0.4657,0.4657,3060.0],["1980-10-09",0.4657,0.4657,0.4234,0.4234,14586.0],["1980-10-10",0.4234,0.4657,0.4234,0.4446,10302.0],["1980-10-13",0.4446,0.4869,0.4446,0.4657,19278.0],["1980-10-14",0.4657,0.4869,0.4657,0.4869,15504.0],["1980-10-15",0.4869,0.5081,0.4657,0.5081,28968.0],["1980-10-16",0.5081,0.5293,0.4869,0.4869,35904.0],["1980-10-17",0.4869,0.5716,0.4869,0.5716,143514.0],["1980-10-20",0.5716,0.6139,0.5504,0.6139,137394.0],["1980-10-21",0.6139,0.6986,0.6139,0.6774,425850.0],["1980-10-22",0.6774,0.6774,0.6139,0.6351,134742.0],["1980-10-23",0.6351,0.6351,0.5716,0.6139,44880.0],["1980-10-24",0.6139,0.6351,0.5928,0.6351,39882.0],["1980-10-27",0.6351,0.6351,0.6139,0.6351,32232.0],["1980-10-28",0.6351,0.6351,0.6139,0.6351,17544.0],["1980-10-29",0.6351,0.6563,0.6139,0.6563,49980.0],["1980-10-30",0.6563,0.6563,0.6139,0.6139,12852.0],["1980-10-31",0.6139,0.6351,0.6139,0.6139,13158.0],["1980-11-03",0.6139,0.6139,0.5928,0.6139,6834.0],["1980-11-05",0.6139,0.6351,0.5928,0.6139,16320.0],["1980-11-06",0.6139,0.6351,0.5928,0.5928,23358.0],["1980-11-07",0.5928,0.6139,0.5928,0.6139,12240.0],["1980-11-10",0.6139,0.6139,0.5928,0.6139,16830.0],["1980-11-11",0.6139,0.6563,0.5928,0.6351,45492.0],["1980-11-12",0.6351,0.6563,0.6351,0.6563,25704.0],["1980-11-13",0.6563,0.6774,0.6351,0.6774,20604.0],["1980-11-14",0.6774,0.6774,0.6351,0.6774,39882.0],["1980-11-17",0.6563,0.6563,0.6351,0.6351,9894.0],["1980-11-18",0.6351,0.6774,0.6139,0.6774,51102.0],["1980-11-19",0.6774,0.7198,0.6563,0.7198,227562.0],["1980-11-20",0.7198,0.7833,0.7198,0.7833,285498.0],["1980-11-21",0.7833,0.8256,0.7833,0.8256,167892.0],["1980-11-24",0.8256,0.8256,0.7621,0.8045,72114.0],["1980-11-25",0.8045,0.8045,0.7833,0.8045,47124.0],["1980-11-26",0.8045,0.8045,0.7621,0.8045,101796.0],["1980-11-28",0.7833,0.7833,0.7621,0.7833,36822.0],["1980-12-01",0.7833,0.7833,0.7621,0.7833,25092.0],["1980-12-02",0.7833,0.7833,0.7621,0.7621,44166.0],["1980-12-03",0.7621,0.7621,0.7198,0.7621,67116.0],["1980-12-04",0.7621,0.7833,0.741,0.7621,44982.0],["1980-12-05",0.7621,0.7621,0.741,0.741,32028.0],["1980-12-08",0.741,0.741,0.6774,0.741,41922.0],["1980-12-09",0.741,0.741,0.6774,0.741,43350.0],["1980-12-10",0.741,0.741,0.6986,0.7198,9894.0],["1980-12-11",0.7198,0.7198,0.6351,0.6563,20502.0],["1980-12-12",0.6563,0.6774,0.6563,0.6563,5814.0],["1980-12-15",0.6563,0.6986,0.6563,0.6774,13872.0],["1980-12-16",0.6774,0.6986,0.6563,0.6774,5814.0],["1980-12-17",0.6774,0.6774,0.6563,0.6774,28152.0],["1980-12-18",0.6774,0.7198,0.6774,0.6774,19890.0],["1980-12-19",0.6774,0.6986,0.6563,0.6986,7752.0],["1980-12-22",0.6986,0.6986,0.6563,0.6986,8466.0],["1980-12-23",0.6986,0.6986,0.6774,0.6986,17544.0],["1980-12-24",0.6986,0.6986,0.6774,0.6986,7854.0],["1980-12-26",0.6986,0.7198,0.6774,0.6986,9180.0],["1980-12-29",0.6986,0.6986,0.6563,0.6774,8874.0],["1980-12-30",0.6774,0.6774,0.6563,0.6774,7242.0],["1980-12-31",0.6774,0.6986,0.6563,0.6774,9588.0],["1981-01-02",0.6774,0.6774,0.6563,0.6774,3366.0],["1981-01-05",0.6774,0.6774,0.6563,0.6563,10302.0],["1981-01-06",0.6563,0.6986,0.6563,0.6563,14484.0],["1981-01-07",0.6563,0.6563,0.5928,0.6563,41310.0],["1981-01-08",0.6563,0.6774,0.6351,0.6563,9996.0],["1981-01-09",0.6563,0.6563,0.6139,0.6351,5100.0],["1981-01-12",0.6351,0.6351,0.6139,0.6139,4182.0],["1981-01-13",0.6139,0.6139,0.6139,0.6139,6528.0],["1981-01-14",0.6139,0.6351,0.5928,0.6139,7548.0],["1981-01-15",0.6139,0.6139,0.5928,0.6139,5610.0],["1981-01-16",0.6139,0.6563,0.6139,0.6351,15402.0],["1981-01-19",0.6351,0.6563,0.6139,0.6139,2958.0],["1981-01-20",0.6139,0.6563,0.6139,0.6139,8772.0],["1981-01-21",0.6139,0.6351,0.6139,0.6351,6732.0],["1981-01-22",0.6351,0.6351,0.6139,0.6351,8772.0],["1981-01-23",0.6351,0.6986,0.6139,0.6986,80478.0],["1981-01-26",0.6986,0.7198,0.6563,0.6774,35088.0],["1981-01-27",0.6774,0.6986,0.6563,0.6774,17034.0],["1981-01-28",0.6774,0.6986,0.6774,0.6774,5610.0],["1981-01-29",0.6774,0.6986,0.6774,0.6986,4488.0],["1981-01-30",0.6986,0.6986,0.6774,0.6774,12750.0],["1981-02-02",0.6774,0.6986,0.6563,0.6774,6936.0],["1981-02-03",0.6774,0.6774,0.6563,0.6774,12852.0],["1981-02-04",0.6774,0.7198,0.6563,0.6986,15402.0],["1981-02-05",0.6986,0.7198,0.6774,0.6774,13872.0],["1981-02-06",0.6774,0.6986,0.6563,0.6774,10506.0],["1981-02-09",0.6774,0.6774,0.6563,0.6774,9792.0],["1981-02-10",0.6774,0.6774,0.6563,0.6774,6120.0],["1981-02-11",0.6774,0.6774,0.6563,0.6774,16626.0],["1981-02-12",0.6774,0.6774,0.6563,0.6774,12750.0],["1981-02-13",0.6774,0.6774,0.6563,0.6774,15606.0],["1981-02-17",0.6563,0.6563,0.6563,0.6563,6324.0],["1981-02-18",0.6563,0.6774,0.6563,0.6774,9180.0],["1981-02-19",0.6563,0.6563,0.6351,0.6351,6324.0],["1981-02-20",0.6351,0.6563,0.6351,0.6351,11730.0],["1981-02-23",0.6351,0.6351,0.6139,0.6351,11220.0],["1981-02-24",0.6139,0.6139,0.5716,0.6139,8160.0],["1981-02-25",0.6139,0.6139,0.5928,0.5928,5100.0],["1981-02-26",0.5928,0.5928,0.5716,0.5928,2652.0],["1981-02-27",0.5928,0.5928,0.5293,0.5928,4080.0],["1981-03-02",0.5928,0.6139,0.5928,0.6139,10506.0],["1981-03-03",0.6139,0.6139,0.5928,0.5928,3468.0],["1981-03-04",0.5928,0.6139,0.5928,0.6139,3366.0],["1981-03-05",0.6139,0.6351,0.6139,0.6351,7140.0],["1981-03-06",0.6351,0.6351,0.6139,0.6351,6936.0],["1981-03-09",0.6351,0.6563,0.6139,0.6351,10404.0],["1981-03-10",0.6351,0.6351,0.5928,0.6351,18870.0],["1981-03-11",0.6139,0.6139,0.5928,0.6139,1632.0],["1981-03-12",0.6139,0.6351,0.5928,0.6351,24888.0],["1981-03-13",0.6351,0.6563,0.6139,0.6351,14484.0],["1981-03-16",0.6351,0.6774,0.6351,0.6774,25908.0],["1981-03-17",0.6774,0.6774,0.6563,0.6774,13770.0],["1981-03-18",0.6774,0.6774,0.6351,0.6774,22134.0],["1981-03-19",0.6774,0.6774,0.6351,0.6351,9282.0],["1981-03-20",0.6563,0.6774,0.6563,0.6563,14790.0],["1981-03-23",0.6563,0.6774,0.6563,0.6774,12138.0],["1981-03-24",0.6774,0.6774,0.6351,0.6351,7038.0],["1981-03-25",0.6351,0.6563,0.6351,0.6563,4692.0],["1981-03-26",0.6563,0.6563,0.6139,0.6563,17646.0],["1981-03-27",0.6563,0.6563,0.6351,0.6563,12036.0],["1981-03-30",0.6563,0.6774,0.6563,0.6563,19278.0],["1981-03-31",0.6563,0.6774,0.6351,0.6774,21624.0],["1981-04-01",0.6774,0.6774,0.6563,0.6774,7752.0],["1981-04-02",0.6774,0.6986,0.6563,0.6986,63852.0],["1981-04-03",0.6986,0.6986,0.6774,0.6986,82620.0],["1981-04-06",0.6986,0.6986,0.6563,0.6986,29274.0],["1981-04-07",0.6986,0.7621,0.6986,0.741,94758.0],["1981-04-08",0.741,0.7833,0.7198,0.7833,86904.0],["1981-04-09",0.7833,0.8045,0.7621,0.8045,51714.0],["1981-04-10",0.7833,0.7833,0.741,0.7621,39066.0],["1981-04-13",0.7621,0.7621,0.741,0.7621,23970.0],["1981-04-14",0.7621,0.7621,0.741,0.741,6936.0],["1981-04-15",0.741,0.7833,0.741,0.7833,24480.0],["1981-04-16",0.7833,0.7833,0.7621,0.7833,13974.0],["1981-04-20",0.7621,0.7621,0.741,0.7621,16014.0],["1981-04-21",0.7621,0.7833,0.7198,0.741,20502.0],["1981-04-22",0.741,0.7621,0.7198,0.741,9384.0],["1981-04-23",0.741,0.7621,0.7198,0.7198,13974.0],["1981-04-24",0.7198,0.7621,0.7198,0.741,43350.0],["1981-04-27",0.741,0.7621,0.7198,0.741,18666.0],["1981-04-28",0.741,0.741,0.6774,0.6774,9894.0],["1981-04-29",0.6774,0.6986,0.6774,0.6986,6834.0],["1981-04-30",0.6986,0.6986,0.6774,0.6986,18564.0],["1981-05-01",0.6986,0.6986,0.6774,0.6774,8058.0],["1981-05-04",0.6774,0.6986,0.6563,0.6774,22746.0],["1981-05-05",0.6774,0.6774,0.6563,0.6774,7038.0],["1981-05-06",0.6563,0.6563,0.6351,0.6351,3978.0],["1981-05-07",0.6351,0.6563,0.6351,0.6563,8466.0],["1981-05-08",0.6563,0.6563,0.6351,0.6351,9180.0],["1981-05-11",0.6351,0.6563,0.6351,0.6351,1734.0],["1981-05-12",0.6351,0.6563,0.6351,0.6351,4794.0],["1981-05-13",0.6563,0.6774,0.6563,0.6774,2448.0],["1981-05-14",0.6774,0.6774,0.6563,0.6774,1530.0],["1981-05-15",0.6774,0.6774,0.6563,0.6563,8874.0],["1981-05-18",0.6563,0.6774,0.6351,0.6563,13056.0],["1981-05-19",0.6563,0.6563,0.6351,0.6351,7344.0],["1981-05-20",0.6351,0.6563,0.6351,0.6563,9282.0],["1981-05-21",0.6563,0.6563,0.6351,0.6563,8568.0],["1981-05-22",0.6563,0.6563,0.6139,0.6139,6120.0],["1981-05-26",0.6139,0.6563,0.6139,0.6351,10302.0],["1981-05-27",0.6351,0.6563,0.6139,0.6563,3264.0],["1981-05-28",0.6563,0.6563,0.6351,0.6563,10914.0],["1981-05-29",0.6563,0.6563,0.6139,0.6563,14382.0],["1981-06-01",0.6563,0.6563,0.6351,0.6563,24888.0],["1981-06-02",0.6351,0.6351,0.6139,0.6139,8772.0],["1981-06-03",0.6139,0.6351,0.6139,0.6351,8262.0],["1981-06-04",0.6351,0.6563,0.6139,0.6563,21420.0],["1981-06-05",0.6563,0.6563,0.6351,0.6351,16728.0],["1981-06-08",0.6351,0.6563,0.6351,0.6351,10914.0],["1981-06-09",0.6351,0.6351,0.6351,0.6351,8874.0],["1981-06-10",0.6351,0.6563,0.6139,0.6139,6630.0],["1981-06-11",0.6139,0.6351,0.6139,0.6139,8160.0],["1981-06-12",0.6139,0.6563,0.6139,0.6563,11832.0],["1981-06-15",0.6563,0.6563,0.6351,0.6563,14280.0],["1981-06-16",0.6563,0.6986,0.6351,0.6774,67116.0],["1981-06-17",0.6774,0.6986,0.6563,0.6774,10200.0],["1981-06-18",0.6774,0.6774,0.6563,0.6774,11628.0],["1981-06-19",0.6563,0.6563,0.6563,0.6563,4182.0],["1981-06-22",0.6563,0.6563,0.6351,0.6563,8568.0],["1981-06-23",0.6563,0.6563,0.6351,0.6563,8976.0],["1981-06-24",0.6563,0.6563,0.6139,0.6139,23358.0],["1981-06-25",0.6139,0.6351,0.6139,0.6139,7650.0],["1981-06-26",0.6139,0.6563,0.6139,0.6139,6426.0],["1981-06-29",0.6139,0.6351,0.6139,0.6139,16218.0],["1981-06-30",0.6139,0.6351,0.6139,0.6351,6120.0],["1981-07-01",0.6139,0.6139,0.5928,0.6139,20604.0],["1981-07-02",0.6139,0.6139,0.5928,0.6139,13158.0],["1981-07-06",0.6139,0.6139,0.5716,0.5716,22746.0],["1981-07-07",0.5716,0.5928,0.5716,0.5928,14790.0],["1981-07-08",0.5928,0.5928,0.5504,0.5928,19584.0],["1981-07-09",0.5928,0.5928,0.5716,0.5716,4386.0],["1981-07-10",0.5928,0.6563,0.5928,0.6563,59772.0],["1981-07-13",0.6563,0.6563,0.6351,0.6351,27540.0],["1981-07-14",0.6351,0.6563,0.6139,0.6139,15198.0],["1981-07-15",0.6139,0.6351,0.5928,0.5928,11934.0],["1981-07-16",0.5928,0.6351,0.5928,0.6139,23562.0],["1981-07-17",0.6139,0.6139,0.5928,0.6139,18972.0],["1981-07-20",0.6139,0.6351,0.5928,0.5928,10302.0],["1981-07-21",0.5928,0.6139,0.5716,0.6139,33456.0],["1981-07-22",0.5928,0.5928,0.5716,0.5928,12750.0],["1981-07-23",0.5928,0.5928,0.5716,0.5928,3876.0],["1981-07-24",0.5928,0.5928,0.5716,0.5928,8058.0],["1981-07-27",0.5928,0.5928,0.5504,0.5928,11832.0],["1981-07-28",0.5928,0.5928,0.5504,0.5504,34578.0],["1981-07-29",0.5504,0.5716,0.5293,0.5293,25806.0],["1981-07-30",0.5293,0.5928,0.5293,0.5716,8772.0],["1981-07-31",0.5716,0.5928,0.5504,0.5504,10302.0],["1981-08-03",0.5504,0.5716,0.5504,0.5716,11424.0],["1981-08-04",0.5716,0.5716,0.5504,0.5504,8976.0],["1981-08-05",0.5504,0.5716,0.5504,0.5504,11220.0],["1981-08-06",0.5504,0.5716,0.5504,0.5716,13872.0],["1981-08-07",0.5716,0.5928,0.5504,0.5928,12954.0],["1981-08-10",0.5928,0.5928,0.5716,0.5928,5814.0],["1981-08-11",0.5928,0.5928,0.5716,0.5716,3060.0],["1981-08-12",0.5716,0.5928,0.5716,0.5928,5406.0],["1981-08-13",0.5928,0.5928,0.5716,0.5716,5304.0],["1981-08-14",0.5716,0.5928,0.5504,0.5716,9792.0],["1981-08-17",0.5716,0.5716,0.5504,0.5504,6834.0],["1981-08-18",0.5504,0.5716,0.5504,0.5504,14994.0],["1981-08-19",0.5504,0.5716,0.5504,0.5504,11220.0],["1981-08-20",0.5504,0.5928,0.5504,0.5504,13770.0],["1981-08-21",0.5716,0.5928,0.5716,0.5928,9486.0],["1981-08-24",0.5504,0.5504,0.5081,0.5293,14178.0],["1981-08-25",0.5293,0.5293,0.5081,0.5081,25806.0],["1981-08-26",0.5081,0.5504,0.5081,0.5504,17952.0],["1981-08-27",0.5504,0.5504,0.5293,0.5504,6222.0],["1981-08-28",0.5504,0.5504,0.5293,0.5504,4386.0],["1981-08-31",0.5504,0.5504,0.5081,0.5081,9792.0],["1981-09-01",0.5081,0.5293,0.5081,0.5081,7242.0],["1981-09-02",0.5081,0.5293,0.5081,0.5293,26622.0],["1981-09-03",0.5293,0.5504,0.5081,0.5293,9486.0],["1981-09-04",0.5293,0.5293,0.5081,0.5293,11322.0],["1981-09-08",0.5081,0.5081,0.4657,0.4657,42738.0],["1981-09-09",0.4657,0.5081,0.4657,0.5081,7752.0],["1981-09-10",0.5081,0.5293,0.5081,0.5293,21420.0],["1981-09-11",0.5293,0.5504,0.5081,0.5293,19584.0],["1981-09-14",0.5293,0.5504,0.5293,0.5293,4692.0],["1981-09-15",0.5293,0.5293,0.4869,0.4869,11016.0],["1981-09-16",0.4869,0.5081,0.4657,0.4657,8364.0],["1981-09-17",0.4657,0.4869,0.4657,0.4869,15300.0],["1981-09-18",0.4869,0.4869,0.4446,0.4446,12036.0],["1981-09-21",0.4446,0.4657,0.4446,0.4446,27744.0],["1981-09-22",0.4446,0.4657,0.4446,0.4657,13872.0],["1981-09-23",0.4657,0.4657,0.4234,0.4234,35802.0],["1981-09-24",0.4234,0.4657,0.4234,0.4234,10608.0],["1981-09-25",0.4234,0.4446,0.4234,0.4446,13158.0],["1981-09-28",0.4446,0.4446,0.4234,0.4234,34068.0],["1981-09-29",0.4234,0.4446,0.4234,0.4234,24378.0],["1981-09-30",0.4234,0.4446,0.4234,0.4234,6120.0],["1981-10-01",0.4234,0.4446,0.4234,0.4234,12342.0],["1981-10-02",0.4234,0.4657,0.4234,0.4657,14586.0],["1981-10-05",0.4657,0.4869,0.4657,0.4869,5304.0],["1981-10-06",0.4869,0.4869,0.4657,0.4657,8160.0],["1981-10-07",0.4657,0.4657,0.4446,0.4446,8466.0],["1981-10-08",0.4657,0.4657,0.4657,0.4657,5202.0],["1981-10-09",0.4657,0.4869,0.4657,0.4657,5712.0],["1981-10-12",0.4657,0.4869,0.4657,0.4869,14892.0],["1981-10-13",0.4869,0.5081,0.4657,0.5081,33354.0],["1981-10-14",0.5081,0.5081,0.4869,0.5081,6528.0],["1981-10-15",0.5081,0.5081,0.4657,0.4657,15504.0],["1981-10-16",0.4657,0.4869,0.4657,0.4869,7854.0],["1981-10-19",0.4869,0.5081,0.4657,0.4657,5916.0],["1981-10-20",0.4657,0.4869,0.4446,0.4446,2652.0],["1981-10-21",0.4446,0.4869,0.4446,0.4869,5202.0],["1981-10-22",0.4869,0.4869,0.4657,0.4869,510.0],["1981-10-23",0.4869,0.4869,0.4657,0.4869,4692.0],["1981-10-26",0.4869,0.4869,0.4657,0.4657,3060.0],["1981-10-27",0.4657,0.4869,0.4657,0.4869,3978.0],["1981-10-28",0.4869,0.4869,0.4657,0.4657,2958.0],["1981-10-29",0.4657,0.4869,0.4657,0.4657,4284.0],["1981-10-30",0.4657,0.4869,0.4657,0.4869,6120.0],["1981-11-02",0.4869,0.4869,0.4446,0.4657,15402.0],["1981-11-03",0.4657,0.4869,0.4657,0.4657,5916.0],["1981-11-04",0.4657,0.4869,0.4446,0.4446,10200.0],["1981-11-05",0.4446,0.4657,0.4446,0.4657,9690.0],["1981-11-06",0.4657,0.4869,0.4446,0.4869,11934.0],["1981-11-09",0.4869,0.4869,0.4657,0.4869,1326.0],["1981-11-10",0.4869,0.4869,0.4657,0.4657,6120.0],["1981-11-11",0.4657,0.4869,0.4657,0.4657,6222.0],["1981-11-12",0.4657,0.4657,0.4446,0.4657,3468.0],["1981-11-13",0.4657,0.4869,0.4446,0.4869,14178.0],["1981-11-16",0.4869,0.4869,0.4446,0.4446,11526.0],["1981-11-17",0.4446,0.4657,0.4446,0.4657,6324.0],["1981-11-18",0.4657,0.4657,0.4446,0.4446,21624.0],["1981-11-19",0.4446,0.4869,0.4446,0.4446,9078.0],["1981-11-20",0.4446,0.4869,0.4446,0.4657,11220.0],["1981-11-23",0.4657,0.4869,0.4657,0.4869,3264.0],["1981-11-24",0.4869,0.4869,0.4657,0.4869,20298.0],["1981-11-25",0.4657,0.4657,0.4657,0.4657,2142.0],["1981-11-27",0.4657,0.4869,0.4657,0.4869,11424.0],["1981-11-30",0.4869,0.4869,0.4657,0.4869,4794.0],["1981-12-01",0.4869,0.4869,0.4657,0.4869,12852.0],["1981-12-02",0.4869,0.4869,0.4657,0.4657,5814.0],["1981-12-03",0.4657,0.4869,0.4657,0.4869,7038.0],["1981-12-04",0.4869,0.4869,0.4657,0.4657,10710.0],["1981-12-07",0.4657,0.4869,0.4657,0.4869,7038.0],["1981-12-08",0.4869,0.4869,0.4657,0.4869,10098.0],["1981-12-09",0.4869,0.5081,0.4657,0.4869,16728.0],["1981-12-10",0.4869,0.5081,0.4869,0.5081,10404.0],["1981-12-11",0.5081,0.5081,0.4869,0.4869,5610.0],["1981-12-14",0.4869,0.5081,0.4869,0.4869,24786.0],["1981-12-15",0.4869,0.5081,0.4869,0.4869,31008.0],["1981-12-16",0.4869,0.5081,0.4869,0.4869,16218.0],["1981-12-17",0.4869,0.5081,0.4869,0.4869,4284.0],["1981-12-18",0.4869,0.5081,0.4869,0.4869,4998.0],["1981-12-21",0.4869,0.5081,0.4869,0.5081,6936.0],["1981-12-22",0.5081,0.5081,0.4869,0.5081,2754.0],["1981-12-23",0.5081,0.5081,0.4869,0.5081,4794.0],["1981-12-24",0.4869,0.4869,0.4869,0.4869,4692.0],["1981-12-28",0.4869,0.5081,0.4869,0.4869,3570.0],["1981-12-29",0.4869,0.5081,0.4657,0.4657,8364.0],["1981-12-30",0.4869,0.5081,0.4869,0.5081,25908.0],["1981-12-31",0.5081,0.5081,0.4869,0.5081,22746.0],["1982-01-04",0.4869,0.4869,0.4657,0.4657,9384.0],["1982-01-05",0.4657,0.4869,0.4657,0.4657,5814.0],["1982-01-06",0.4657,0.4869,0.4657,0.4657,4284.0],["1982-01-07",0.4657,0.4869,0.4657,0.4657,2550.0],["1982-01-08",0.4657,0.4869,0.4657,0.4869,3774.0],["1982-01-11",0.4869,0.4869,0.4657,0.4657,9996.0],["1982-01-12",0.4657,0.4869,0.4657,0.4657,8262.0],["1982-01-13",0.4657,0.4869,0.4657,0.4657,6018.0],["1982-01-14",0.4657,0.4657,0.4657,0.4657,1734.0],["1982-01-15",0.4657,0.4869,0.4657,0.4657,20808.0],["1982-01-18",0.4657,0.4869,0.4657,0.4869,510.0],["1982-01-19",0.4869,0.4869,0.4657,0.4869,4692.0],["1982-01-20",0.4869,0.4869,0.4657,0.4657,5100.0],["1982-01-21",0.4657,0.4869,0.4657,0.4657,510.0],["1982-01-22",0.4657,0.4869,0.4657,0.4657,1836.0],["1982-01-25",0.4657,0.4869,0.4657,0.4657,3468.0],["1982-01-26",0.4657,0.4869,0.4657,0.4657,4386.0],["1982-01-27",0.4657,0.4869,0.4657,0.4657,5712.0],["1982-01-28",0.4657,0.4869,0.4657,0.4657,4080.0],["1982-01-29",0.4657,0.5081,0.4657,0.4869,22236.0],["1982-02-01",0.4869,0.4869,0.4657,0.4657,6528.0],["1982-02-02",0.4657,0.4869,0.4657,0.4657,3366.0],["1982-02-03",0.4657,0.4869,0.4657,0.4869,7140.0],["1982-02-04",0.4869,0.4869,0.4657,0.4657,3060.0],["1982-02-05",0.4657,0.4869,0.4657,0.4657,1938.0],["1982-02-08",0.4657,0.4869,0.4657,0.4657,10710.0],["1982-02-09",0.4657,0.4657,0.4446,0.4657,7446.0],["1982-02-10",0.4657,0.4657,0.4446,0.4446,63648.0],["1982-02-11",0.4446,0.4657,0.4446,0.4446,1938.0],["1982-02-12",0.4446,0.4446,0.4446,0.4446,1530.0],["1982-02-16",0.4446,0.4657,0.4446,0.4446,14382.0],["1982-02-17",0.4446,0.4657,0.4446,0.4657,8670.0],["1982-02-18",0.4657,0.4657,0.4446,0.4446,6426.0],["1982-02-19",0.4446,0.4657,0.4446,0.4657,10098.0],["1982-02-22",0.4657,0.4657,0.4446,0.4446,10506.0],["1982-02-23",0.4446,0.4446,0.4234,0.4234,23256.0],["1982-02-24",0.4234,0.4446,0.4234,0.4234,7752.0],["1982-02-25",0.4234,0.4446,0.4234,0.4234,4488.0],["1982-02-26",0.4446,0.4446,0.4446,0.4446,6018.0],["1982-03-01",0.4446,0.4446,0.4234,0.4446,11424.0],["1982-03-02",0.4446,0.4446,0.4234,0.4234,38352.0],["1982-03-03",0.4234,0.4446,0.4234,0.4234,3468.0],["1982-03-04",0.4234,0.4446,0.4234,0.4234,8262.0],["1982-03-05",0.4234,0.4446,0.4234,0.4446,14076.0],["1982-03-08",0.4446,0.4446,0.4234,0.4234,4896.0],["1982-03-09",0.4234,0.4446,0.4234,0.4234,10506.0],["1982-03-10",0.4234,0.4446,0.4234,0.4446,8772.0],["1982-03-11",0.4446,0.4446,0.4234,0.4234,16014.0],["1982-03-12",0.4234,0.4446,0.4234,0.4446,15810.0],["1982-03-15",0.4446,0.4446,0.4234,0.4234,4998.0],["1982-03-16",0.4234,0.4446,0.4234,0.4234,6324.0],["1982-03-17",0.4234,0.4446,0.4234,0.4234,13668.0],["1982-03-18",0.4234,0.4446,0.4234,0.4234,13566.0],["1982-03-19",0.4234,0.4446,0.4234,0.4234,510.0],["1982-03-22",0.4234,0.4446,0.4234,0.4446,2856.0],["1982-03-23",0.4446,0.4446,0.4234,0.4234,6324.0],["1982-03-24",0.4234,0.4446,0.4234,0.4234,11016.0],["1982-03-25",0.4234,0.4446,0.4234,0.4446,13464.0],["1982-03-26",0.4446,0.4446,0.4234,0.4234,4488.0],["1982-03-29",0.4234,0.4446,0.4234,0.4234,6222.0],["1982-03-30",0.4234,0.4446,0.4234,0.4446,8466.0],["1982-03-31",0.4446,0.4446,0.4234,0.4234,5508.0],["1982-04-01",0.4234,0.4446,0.4234,0.4446,1428.0],["1982-04-02",0.4446,0.4446,0.4234,0.4234,7140.0],["1982-04-05",0.4234,0.4446,0.4234,0.4446,5406.0],["1982-04-06",0.4446,0.4446,0.4234,0.4446,5814.0],["1982-04-07",0.4446,0.4446,0.4234,0.4446,6528.0],["1982-04-08",0.4446,0.4657,0.4446,0.4446,22950.0],["1982-04-12",0.4446,0.4657,0.4234,0.4446,11832.0],["1982-04-13",0.4446,0.4446,0.4234,0.4446,6120.0],["1982-04-14",0.4446,0.4446,0.4446,0.4446,2040.0],["1982-04-15",0.4446,0.4657,0.4446,0.4657,10200.0],["1982-04-16",0.4446,0.4446,0.4234,0.4446,4998.0],["1982-04-19",0.4446,0.4446,0.4234,0.4446,9078.0],["1982-04-20",0.4446,0.4446,0.4234,0.4234,2448.0],["1982-04-21",0.4234,0.4446,0.4234,0.4446,612.0],["1982-04-22",0.4446,0.4446,0.4234,0.4234,7854.0],["1982-04-23",0.4234,0.4446,0.4234,0.4446,9690.0],["1982-04-26",0.4446,0.4446,0.4234,0.4234,9384.0],["1982-04-27",0.4234,0.4446,0.4234,0.4234,6324.0],["1982-04-28",0.4234,0.4446,0.4234,0.4234,12240.0],["1982-04-29",0.4234,0.4446,0.4234,0.4234,1224.0],["1982-04-30",0.4234,0.4446,0.4234,0.4234,4386.0],["1982-05-03",0.4234,0.4446,0.4234,0.4234,5712.0],["1982-05-04",0.4234,0.4446,0.4234,0.4234,3264.0],["1982-05-05",0.4234,0.4446,0.4234,0.4446,9792.0],["1982-05-06",0.4446,0.4446,0.4234,0.4446,13260.0],["1982-05-07",0.4446,0.4446,0.4234,0.4234,6732.0],["1982-05-10",0.4234,0.4234,0.4234,0.4234,8058.0],["1982-05-11",0.4234,0.4446,0.4234,0.4446,4080.0],["1982-05-12",0.4446,0.4446,0.4234,0.4446,7446.0],["1982-05-13",0.4446,0.4446,0.4234,0.4446,8364.0],["1982-05-14",0.4446,0.4446,0.4234,0.4446,5202.0],["1982-05-17",0.4234,0.4234,0.4234,0.4234,1428.0],["1982-05-18",0.4234,0.4446,0.4234,0.4446,13566.0],["1982-05-19",0.4234,0.4234,0.4022,0.4022,4590.0],["1982-05-20",0.4022,0.4234,0.4022,0.4022,8874.0],["1982-05-21",0.4022,0.4234,0.4022,0.4022,3468.0],["1982-05-24",0.4022,0.4022,0.4022,0.4022,1428.0],["1982-05-25",0.4022,0.4022,0.4022,0.4022,1938.0],["1982-05-26",0.4022,0.4234,0.4022,0.4234,8976.0],["1982-05-27",0.4234,0.4234,0.4022,0.4234,1326.0],["1982-05-28",0.4234,0.4234,0.4022,0.4234,12444.0],["1982-06-01",0.4234,0.4234,0.4022,0.4022,1224.0],["1982-06-02",0.4022,0.4234,0.4022,0.4022,13872.0],["1982-06-03",0.4022,0.4234,0.4022,0.4022,3060.0],["1982-06-04",0.4022,0.4234,0.4022,0.4022,612.0],["1982-06-07",0.4022,0.4022,0.3811,0.4022,8670.0],["1982-06-08",0.4022,0.4022,0.3811,0.3811,2958.0],["1982-06-09",0.3811,0.4022,0.3811,0.3811,3672.0],["1982-06-10",0.3811,0.4022,0.3811,0.4022,2244.0],["1982-06-11",0.4022,0.4022,0.4022,0.4022,1428.0],["1982-06-14",0.4022,0.4234,0.4022,0.4022,2550.0],["1982-06-15",0.4022,0.4234,0.4022,0.4234,2652.0],["1982-06-16",0.4234,0.4234,0.4022,0.4234,4998.0],["1982-06-17",0.4234,0.4234,0.4022,0.4022,11934.0],["1982-06-18",0.4022,0.4022,0.3811,0.3811,4386.0],["1982-06-21",0.3811,0.4022,0.3811,0.3811,10914.0],["1982-06-22",0.3811,0.4022,0.3811,0.3811,4080.0],["1982-06-23",0.3811,0.4022,0.3811,0.3811,1530.0],["1982-06-24",0.4022,0.4022,0.4022,0.4022,4896.0],["1982-06-25",0.4022,0.4234,0.3811,0.4234,43452.0],["1982-06-28",0.4234,0.4446,0.4234,0.4234,2142.0],["1982-06-29",0.4234,0.4446,0.4234,0.4234,6018.0],["1982-06-30",0.4234,0.4657,0.4234,0.4446,37230.0],["1982-07-01",0.4446,0.4657,0.4446,0.4446,9996.0],["1982-07-02",0.4446,0.4657,0.4446,0.4657,7344.0],["1982-07-06",0.4446,0.4446,0.4446,0.4446,4794.0],["1982-07-07",0.4446,0.4446,0.4234,0.4234,8466.0],["1982-07-08",0.4234,0.4234,0.4234,0.4234,7650.0],["1982-07-09",0.4234,0.4446,0.4234,0.4234,5712.0],["1982-07-12",0.4234,0.4234,0.4234,0.4234,3774.0],["1982-07-13",0.4234,0.4446,0.4234,0.4234,12444.0],["1982-07-14",0.4234,0.4446,0.4234,0.4234,2244.0],["1982-07-15",0.4234,0.4446,0.4234,0.4234,6732.0],["1982-07-16",0.4234,0.4446,0.4234,0.4234,1122.0],["1982-07-19",0.4234,0.4446,0.4234,0.4234,5610.0],["1982-07-20",0.4234,0.4234,0.4234,0.4234,4080.0],["1982-07-21",0.4234,0.4234,0.4234,0.4234,3162.0],["1982-07-22",0.4234,0.4446,0.4022,0.4234,10200.0],["1982-07-23",0.4234,0.4446,0.4234,0.4446,2142.0],["1982-07-26",0.4234,0.4234,0.4022,0.4022,8568.0],["1982-07-27",0.4022,0.4234,0.4022,0.4022,6018.0],["1982-07-28",0.4022,0.4234,0.4022,0.4022,2754.0],["1982-07-29",0.4234,0.4446,0.4234,0.4446,4794.0],["1982-07-30",0.4446,0.4446,0.4234,0.4234,5202.0],["1982-08-02",0.4234,0.4446,0.4234,0.4446,3672.0],["1982-08-03",0.4234,0.4234,0.4022,0.4234,4386.0],["1982-08-04",0.4234,0.4234,0.4022,0.4234,4284.0],["1982-08-05",0.4234,0.4234,0.4022,0.4234,816.0],["1982-08-06",0.4234,0.4234,0.4022,0.4022,2142.0],["1982-08-09",0.4022,0.4022,0.3811,0.4022,15402.0],["1982-08-10",0.4022,0.4022,0.3599,0.3811,18054.0],["1982-08-11",0.3811,0.4022,0.3811,0.4022,2652.0],["1982-08-12",0.4022,0.4022,0.3811,0.3811,11832.0],["1982-08-13",0.3811,0.4022,0.3599,0.3811,14382.0],["1982-08-16",0.3811,0.3811,0.3599,0.3811,8466.0],["1982-08-17",0.3811,0.3811,0.3599,0.3811,14586.0],["1982-08-18",0.3811,0.4234,0.3811,0.4022,19074.0],["1982-08-19",0.4022,0.4234,0.3811,0.4022,6426.0],["1982-08-20",0.4022,0.4234,0.4022,0.4234,8670.0],["1982-08-23",0.4234,0.5081,0.4234,0.5081,84456.0],["1982-08-24",0.5081,0.5504,0.5081,0.5293,91698.0],["1982-08-25",0.5293,0.5504,0.5081,0.5081,31620.0],["1982-08-26",0.5081,0.5293,0.5081,0.5293,34476.0],["1982-08-27",0.5293,0.5293,0.4869,0.4869,32028.0],["1982-08-30",0.4869,0.5081,0.4869,0.5081,17340.0],["1982-08-31",0.5081,0.5081,0.4869,0.5081,13566.0],["1982-09-01",0.5081,0.5081,0.4869,0.4869,13668.0],["1982-09-02",0.4869,0.5081,0.4869,0.4869,9384.0],["1982-09-03",0.4869,0.5081,0.4657,0.4869,31926.0],["1982-09-07",0.4869,0.4869,0.4657,0.4869,5304.0],["1982-09-08",0.4869,0.4869,0.4657,0.4657,11322.0],["1982-09-09",0.4657,0.5081,0.4657,0.5081,10608.0],["1982-09-10",0.5081,0.5081,0.4869,0.5081,9078.0],["1982-09-13",0.5081,0.5081,0.4869,0.4869,6630.0],["1982-09-14",0.4869,0.4869,0.4869,0.4869,10302.0],["1982-09-15",0.4869,0.5081,0.4869,0.5081,6120.0],["1982-09-16",0.4869,0.4869,0.4657,0.4657,3672.0],["1982-09-17",0.4657,0.4657,0.4446,0.4446,10710.0],["1982-09-20",0.4446,0.4657,0.4446,0.4657,13362.0],["1982-09-21",0.4657,0.4657,0.4446,0.4657,4284.0],["1982-09-22",0.4657,0.4657,0.4446,0.4657,6120.0],["1982-09-23",0.4657,0.4657,0.4446,0.4657,1632.0],["1982-09-24",0.4657,0.4657,0.4446,0.4657,9384.0],["1982-09-27",0.4446,0.4446,0.4234,0.4234,9894.0],["1982-09-28",0.4234,0.4446,0.4234,0.4234,7038.0],["1982-09-29",0.4234,0.4446,0.4234,0.4446,2958.0],["1982-09-30",0.4234,0.4234,0.4234,0.4234,2550.0],["1982-10-01",0.4234,0.4234,0.4234,0.4234,9180.0],["1982-10-04",0.4234,0.4446,0.4234,0.4446,3468.0],["1982-10-05",0.4446,0.4446,0.4234,0.4234,4284.0],["1982-10-06",0.4234,0.4446,0.4234,0.4446,5304.0],["1982-10-07",0.4446,0.4657,0.4234,0.4657,10302.0],["1982-10-08",0.4446,0.4446,0.4234,0.4446,9078.0],["1982-10-11",0.4446,0.4657,0.4234,0.4657,28866.0],["1982-10-12",0.4657,0.4657,0.4446,0.4657,5712.0],["1982-10-13",0.4657,0.4657,0.4234,0.4446,13668.0],["1982-10-14",0.4446,0.4446,0.4234,0.4234,10812.0],["1982-10-15",0.4234,0.4446,0.4234,0.4234,4998.0],["1982-10-18",0.4234,0.4446,0.4022,0.4446,17646.0],["1982-10-19",0.4446,0.4657,0.4446,0.4446,15912.0],["1982-10-20",0.4446,0.4657,0.4446,0.4446,11220.0],["1982-10-21",0.4446,0.4657,0.4446,0.4446,8364.0],["1982-10-22",0.4446,0.4869,0.4446,0.4869,59466.0],["1982-10-25",0.4869,0.4869,0.4657,0.4869,4386.0],["1982-10-26",0.4869,0.4869,0.4446,0.4869,19074.0],["1982-10-27",0.4869,0.4869,0.4657,0.4657,5100.0],["1982-10-28",0.4657,0.4657,0.4446,0.4657,13770.0],["1982-10-29",0.4657,0.4657,0.4446,0.4657,3366.0],["1982-11-01",0.4657,0.4657,0.4446,0.4446,3264.0],["1982-11-02",0.4446,0.4657,0.4446,0.4657,7446.0],["1982-11-03",0.4657,0.4657,0.4446,0.4446,16116.0],["1982-11-04",0.4446,0.4869,0.4446,0.4657,21216.0],["1982-11-05",0.4657,0.4657,0.4446,0.4446,14688.0],["1982-11-08",0.4446,0.4657,0.4446,0.4657,39678.0],["1982-11-09",0.4446,0.4446,0.4234,0.4446,18258.0],["1982-11-10",0.4446,0.4657,0.4446,0.4657,4386.0],["1982-11-11",0.4657,0.4657,0.4446,0.4446,7344.0],["1982-11-12",0.4446,0.4657,0.4446,0.4657,5100.0],["1982-11-15",0.4657,0.4657,0.4446,0.4446,32538.0],["1982-11-16",0.4446,0.4657,0.4234,0.4446,21420.0],["1982-11-17",0.4446,0.4446,0.4234,0.4446,8466.0],["1982-11-18",0.4446,0.4657,0.4446,0.4657,17238.0],["1982-11-19",0.4657,0.4657,0.4446,0.4657,11322.0],["1982-11-22",0.4657,0.4657,0.4446,0.4446,5304.0],["1982-11-23",0.4446,0.4446,0.4234,0.4446,6018.0],["1982-11-24",0.4446,0.4446,0.4234,0.4446,7242.0],["1982-11-26",0.4446,0.4446,0.4234,0.4446,3366.0],["1982-11-29",0.4446,0.4446,0.4234,0.4446,14994.0],["1982-11-30",0.4446,0.4446,0.4234,0.4446,11730.0],["1982-12-01",0.4446,0.4657,0.4234,0.4657,6630.0],["1982-12-02",0.4657,0.4657,0.4446,0.4446,5712.0],["1982-12-03",0.4446,0.4446,0.4234,0.4234,6936.0],["1982-12-06",0.4234,0.4446,0.4234,0.4234,9894.0],["1982-12-07",0.4234,0.4446,0.4234,0.4446,10302.0],["1982-12-08",0.4446,0.4446,0.4234,0.4446,5202.0],["1982-12-09",0.4446,0.4446,0.4234,0.4234,7752.0],["1982-12-10",0.4234,0.4446,0.4234,0.4234,28662.0],["1982-12-13",0.4234,0.4446,0.4234,0.4446,4284.0],["1982-12-14",0.4446,0.4446,0.4234,0.4234,7854.0],["1982-12-15",0.4234,0.4657,0.4234,0.4446,26826.0],["1982-12-16",0.4446,0.4657,0.4446,0.4657,3774.0],["1982-12-17",0.4657,0.4657,0.4446,0.4657,2958.0],["1982-12-20",0.4657,0.4657,0.4446,0.4446,11526.0],["1982-12-21",0.4446,0.4446,0.4234,0.4446,5712.0],["1982-12-22",0.4446,0.4446,0.4234,0.4446,13872.0],["1982-12-23",0.4446,0.4657,0.4234,0.4657,11424.0],["1982-12-27",0.4657,0.4657,0.4446,0.4657,12036.0],["1982-12-28",0.4657,0.4657,0.4446,0.4657,9996.0],["1982-12-29",0.4657,0.4657,0.4446,0.4446,11526.0],["1982-12-30",0.4446,0.4657,0.4446,0.4657,5202.0],["1982-12-31",0.4657,0.4657,0.4446,0.4446,9792.0],["1983-01-03",0.4657,0.4869,0.4657,0.4657,34068.0],["1983-01-04",0.4657,0.4869,0.4446,0.4657,20604.0],["1983-01-05",0.4657,0.4869,0.4446,0.4869,19584.0],["1983-01-06",0.4869,0.5081,0.4657,0.5081,43554.0],["1983-01-07",0.5081,0.5081,0.4869,0.5081,20706.0],["1983-01-10",0.5081,0.5081,0.4869,0.5081,13260.0],["1983-01-11",0.5081,0.5081,0.4657,0.5081,18462.0],["1983-01-12",0.5081,0.5081,0.4869,0.5081,17544.0],["1983-01-13",0.5081,0.5081,0.4657,0.5081,17238.0],["1983-01-14",0.5081,0.5081,0.4869,0.5081,11016.0],["1983-01-17",0.5081,0.5081,0.4869,0.5081,29988.0],["1983-01-18",0.5081,0.5081,0.4869,0.5081,6528.0],["1983-01-19",0.5081,0.5081,0.4869,0.5081,12852.0],["1983-01-20",0.5081,0.5504,0.5081,0.5293,82314.0],["1983-01-21",0.5293,0.5293,0.4869,0.5293,15606.0],["1983-01-24",0.5081,0.5081,0.4869,0.5081,7344.0],["1983-01-25",0.5081,0.5081,0.4869,0.5081,9282.0],["1983-01-26",0.5081,0.5081,0.4869,0.5081,3366.0],["1983-01-27",0.5081,0.5081,0.4869,0.5081,16932.0],["1983-01-28",0.5081,0.5293,0.5081,0.5293,15402.0],["1983-01-31",0.5081,0.5081,0.5081,0.5081,4386.0],["1983-02-01",0.5081,0.5293,0.5081,0.5293,19686.0],["1983-02-02",0.5293,0.5504,0.5081,0.5081,8364.0],["1983-02-03",0.5081,0.5293,0.5081,0.5293,11220.0],["1983-02-04",0.5293,0.5293,0.5081,0.5293,7140.0],["1983-02-07",0.5293,0.5293,0.4869,0.5293,34782.0],["1983-02-08",0.5293,0.5293,0.4869,0.5081,13464.0],["1983-02-09",0.5081,0.5081,0.4869,0.5081,2754.0],["1983-02-10",0.5081,0.5081,0.4869,0.5081,21216.0],["1983-02-11",0.5081,0.5293,0.4869,0.5293,13464.0],["1983-02-14",0.5293,0.5293,0.5081,0.5293,32232.0],["1983-02-15",0.5293,0.5293,0.5081,0.5293,9486.0],["1983-02-16",0.5293,0.5293,0.5081,0.5293,7752.0],["1983-02-17",0.5293,0.5293,0.5081,0.5293,11424.0],["1983-02-18",0.5293,0.5504,0.5081,0.5504,15198.0],["1983-02-22",0.5345,0.5345,0.5107,0.5345,12852.0],["1983-02-23",0.5081,0.5081,0.4869,0.5081,3264.0],["1983-02-24",0.5081,0.5081,0.4869,0.5081,28764.0],["1983-02-25",0.5081,0.5081,0.4869,0.5081,12546.0],["1983-02-28",0.5081,0.5081,0.4869,0.5081,11934.0],["1983-03-01",0.5081,0.5293,0.5081,0.5081,8772.0],["1983-03-02",0.5081,0.5293,0.5081,0.5081,9996.0],["1983-03-03",0.5081,0.5293,0.5081,0.5081,12546.0],["1983-03-04",0.5081,0.5293,0.5081,0.5293,22236.0],["1983-03-07",0.5293,0.5293,0.5081,0.5293,23154.0],["1983-03-08",0.5293,0.5504,0.5293,0.5504,23766.0],["1983-03-09",0.5504,0.5504,0.5293,0.5504,18360.0],["1983-03-10",0.5504,0.5504,0.5293,0.5504,19992.0],["1983-03-11",0.5504,0.5504,0.5293,0.5504,18258.0],["1983-03-14",0.5504,0.5504,0.5293,0.5504,15300.0],["1983-03-15",0.5504,0.5504,0.5293,0.5504,15402.0],["1983-03-16",0.5504,0.5504,0.5293,0.5504,6528.0],["1983-03-17",0.5504,0.5504,0.5293,0.5504,16320.0],["1983-03-18",0.5504,0.5504,0.5293,0.5504,11118.0],["1983-03-21",0.5504,0.5504,0.5293,0.5504,22032.0],["1983-03-22",0.5504,0.5504,0.5293,0.5504,16116.0],["1983-03-23",0.5504,0.5504,0.5293,0.5504,8466.0],["1983-03-24",0.5504,0.5504,0.5293,0.5504,12444.0],["1983-03-25",0.5504,0.5504,0.5293,0.5504,13260.0],["1983-03-28",0.5504,0.5504,0.5293,0.5504,9486.0],["1983-03-29",0.5504,0.5504,0.5293,0.5504,2040.0],["1983-03-30",0.5504,0.5504,0.5293,0.5504,14484.0],["1983-03-31",0.5504,0.5504,0.5293,0.5504,7548.0],["1983-04-04",0.5504,0.5504,0.5293,0.5504,21624.0],["1983-04-05",0.5504,0.5504,0.5081,0.5504,16422.0],["1983-04-06",0.5293,0.5293,0.5081,0.5293,5610.0],["1983-04-07",0.5293,0.5293,0.5081,0.5293,2448.0],["1983-04-08",0.5293,0.5293,0.5081,0.5293,8874.0],["1983-04-11",0.5293,0.5504,0.5081,0.5293,13668.0],["1983-04-12",0.5293,0.5293,0.5081,0.5293,11730.0],["1983-04-13",0.5293,0.5293,0.5081,0.5081,2550.0],["1983-04-14",0.5081,0.5293,0.5081,0.5081,12648.0],["1983-04-15",0.5081,0.5293,0.5081,0.5293,18972.0],["1983-04-18",0.5293,0.6139,0.4869,0.6139,42636.0],["1983-04-19",0.5504,0.5504,0.5081,0.5504,16014.0],["1983-04-20",0.5504,0.5504,0.5293,0.5293,23358.0],["1983-04-21",0.5293,0.5504,0.5293,0.5504,15708.0],["1983-04-22",0.5504,0.5504,0.5293,0.5293,9690.0],["1983-04-25",0.5293,0.5504,0.5081,0.5293,18870.0],["1983-04-26",0.5293,0.5293,0.5081,0.5293,10302.0],["1983-04-27",0.5293,0.5293,0.4869,0.5293,45696.0],["1983-04-28",0.5293,0.5293,0.5081,0.5293,8670.0],["1983-04-29",0.5293,0.5504,0.5081,0.5504,14790.0],["1983-05-02",0.5504,0.5504,0.5293,0.5504,11220.0],["1983-05-03",0.5504,0.5504,0.5081,0.5293,9384.0],["1983-05-04",0.5293,0.5293,0.5293,0.5293,5100.0],["1983-05-05",0.5293,0.5504,0.5293,0.5504,6324.0],["1983-05-06",0.5504,0.5504,0.5081,0.5293,21522.0],["1983-05-09",0.5293,0.5293,0.5081,0.5081,14892.0],["1983-05-10",0.5293,0.5928,0.5293,0.5928,107406.0],["1983-05-11",0.5928,0.5928,0.5716,0.5928,63546.0],["1983-05-12",0.5928,0.6139,0.5504,0.6139,88536.0],["1983-05-13",0.6139,0.6351,0.5928,0.6139,40698.0],["1983-05-16",0.6139,0.6139,0.5928,0.5928,30192.0],["1983-05-17",0.5928,0.6139,0.5928,0.6139,10812.0],["1983-05-18",0.6139,0.6139,0.5716,0.5928,26112.0],["1983-05-19",0.5928,0.5928,0.5716,0.5928,36822.0],["1983-05-20",0.5928,0.5928,0.5716,0.5928,7344.0],["1983-05-23",0.5928,0.6139,0.5716,0.5928,10506.0],["1983-05-24",0.5928,0.6139,0.5928,0.6139,28866.0],["1983-05-25",0.6139,0.6351,0.5928,0.5928,28968.0],["1983-05-26",0.6139,0.6774,0.6139,0.6774,107406.0],["1983-05-27",0.6774,0.7621,0.6774,0.741,133620.0],["1983-05-31",0.741,0.7621,0.7198,0.741,158508.0],["1983-06-01",0.741,0.7621,0.7198,0.7621,48042.0],["1983-06-02",0.7621,0.7621,0.741,0.7621,55284.0],["1983-06-03",0.7621,0.7621,0.741,0.7621,32028.0],["1983-06-06",0.7621,0.7621,0.741,0.741,54162.0],["1983-06-07",0.741,0.7621,0.7198,0.741,22440.0],["1983-06-08",0.741,0.741,0.7198,0.741,16524.0],["1983-06-09",0.741,0.741,0.6986,0.6986,14484.0],["1983-06-10",0.6986,0.7198,0.6986,0.6986,16422.0],["1983-06-13",0.6986,0.741,0.6986,0.7198,24786.0],["1983-06-14",0.7198,0.741,0.7198,0.741,19890.0],["1983-06-15",0.741,0.741,0.7198,0.741,24888.0],["1983-06-16",0.741,0.741,0.7198,0.741,44268.0],["1983-06-17",0.741,0.741,0.7198,0.741,20808.0],["1983-06-20",0.741,0.741,0.7198,0.7198,22338.0],["1983-06-21",0.7198,0.741,0.7198,0.7198,15504.0],["1983-06-22",0.7198,0.741,0.6986,0.7198,16014.0],["1983-06-23",0.7198,0.741,0.7198,0.7198,19380.0],["1983-06-24",0.7198,0.741,0.7198,0.7198,11322.0],["1983-06-27",0.7198,0.741,0.6986,0.6986,19380.0],["1983-06-28",0.6986,0.7198,0.6774,0.6774,25194.0],["1983-06-29",0.6774,0.6774,0.6351,0.6774,33966.0],["1983-06-30",0.6774,0.7198,0.6774,0.7198,20808.0],["1983-07-01",0.7198,0.741,0.6986,0.7198,13566.0],["1983-07-05",0.7198,0.7198,0.6986,0.6986,7956.0],["1983-07-06",0.6986,0.7198,0.6774,0.7198,17748.0],["1983-07-07",0.7198,0.741,0.7198,0.7198,25194.0],["1983-07-08",0.7198,0.741,0.7198,0.7198,7752.0],["1983-07-11",0.7198,0.7198,0.6986,0.7198,11526.0],["1983-07-12",0.7198,0.7198,0.6986,0.7198,14076.0],["1983-07-13",0.7198,0.7198,0.6986,0.6986,14688.0],["1983-07-14",0.6986,0.7198,0.6986,0.6986,7344.0],["1983-07-15",0.6986,0.6986,0.6774,0.6986,10710.0],["1983-07-18",0.6986,0.6986,0.6774,0.6774,19686.0],["1983-07-19",0.6774,0.6986,0.6774,0.6774,9282.0],["1983-07-20",0.6774,0.6986,0.6563,0.6563,18054.0],["1983-07-21",0.6563,0.6774,0.6563,0.6774,11934.0],["1983-07-22",0.6774,0.6986,0.6774,0.6774,10608.0],["1983-07-25",0.6774,0.6986,0.6774,0.6774,5304.0],["1983-07-26",0.6774,0.7198,0.6774,0.6986,11016.0],["1983-07-27",0.6986,0.7198,0.6986,0.6986,6018.0],["1983-07-28",0.6986,0.7198,0.6774,0.6986,15504.0],["1983-07-29",0.6986,0.741,0.6774,0.7198,37434.0],["1983-08-01",0.7198,0.7198,0.6774,0.6986,10710.0],["1983-08-02",0.6986,0.7198,0.6986,0.6986,11322.0],["1983-08-03",0.6986,0.7198,0.6774,0.6986,6630.0],["1983-08-04",0.6986,0.6986,0.6774,0.6774,7344.0],["1983-08-05",0.6774,0.7198,0.6774,0.6986,14688.0],["1983-08-08",0.6986,0.7198,0.6774,0.6986,14790.0],["1983-08-09",0.6986,0.6986,0.6774,0.6774,14994.0],["1983-08-10",0.6774,0.6986,0.6774,0.6774,10506.0],["1983-08-11",0.6774,0.6986,0.6774,0.6774,9894.0],["1983-08-12",0.6986,0.7198,0.6986,0.7198,17646.0],["1983-08-15",0.7198,0.741,0.6986,0.7198,26316.0],["1983-08-16",0.7198,0.741,0.6986,0.7198,24174.0],["1983-08-17",0.7198,0.741,0.7198,0.741,18054.0],["1983-08-18",0.741,0.741,0.7198,0.741,22746.0],["1983-08-19",0.741,0.741,0.7198,0.7198,2754.0],["1983-08-22",0.7198,0.741,0.6986,0.741,17850.0],["1983-08-23",0.741,0.741,0.7198,0.7198,6018.0],["1983-08-24",0.7198,0.7198,0.7198,0.7198,5814.0],["1983-08-25",0.7198,0.7198,0.6986,0.7198,5814.0],["1983-08-26",0.7198,0.7198,0.6986,0.6986,10506.0],["1983-08-29",0.6986,0.7198,0.6986,0.7198,9588.0],["1983-08-30",0.6986,0.6986,0.6774,0.6986,2346.0],["1983-08-31",0.6986,0.6986,0.6774,0.6774,12954.0],["1983-09-01",0.6774,0.6774,0.6563,0.6774,5508.0],["1983-09-02",0.6774,0.6774,0.6563,0.6774,10812.0],["1983-09-06",0.6774,0.6986,0.6774,0.6986,14076.0],["1983-09-07",0.6986,0.7198,0.6774,0.7198,19584.0],["1983-09-08",0.7198,0.7198,0.6986,0.7198,19686.0],["1983-09-09",0.7198,0.7198,0.6986,0.7198,9078.0],["1983-09-12",0.7198,0.741,0.6986,0.7198,44370.0],["1983-09-13",0.7198,0.741,0.7198,0.7198,21726.0],["1983-09-14",0.7198,0.741,0.7198,0.741,7446.0],["1983-09-15",0.741,0.7621,0.741,0.741,33048.0],["1983-09-16",0.741,0.741,0.7198,0.7198,14790.0],["1983-09-19",0.7198,0.741,0.6986,0.7198,10812.0],["1983-09-20",0.7198,0.7198,0.6986,0.6986,8262.0],["1983-09-21",0.6986,0.7198,0.6774,0.7198,46002.0],["1983-09-22",0.7198,0.7198,0.6986,0.7198,7344.0],["1983-09-23",0.7198,0.7198,0.6986,0.7198,35802.0],["1983-09-26",0.7198,0.7198,0.6986,0.6986,9690.0],["1983-09-27",0.6986,0.7198,0.6986,0.7198,5610.0],["1983-09-28",0.7198,0.7198,0.6986,0.6986,2346.0],["1983-09-29",0.6986,0.6986,0.6774,0.6986,9792.0],["1983-09-30",0.6986,0.6986,0.6774,0.6986,8772.0],["1983-10-03",0.6986,0.6986,0.6774,0.6774,14178.0],["1983-10-04",0.6774,0.6986,0.6774,0.6986,2958.0],["1983-10-05",0.6774,0.6774,0.6563,0.6563,8772.0],["1983-10-06",0.6774,0.6986,0.6774,0.6986,11526.0],["1983-10-07",0.6986,0.6986,0.6774,0.6986,12546.0],["1983-10-10",0.6986,0.6986,0.6774,0.6986,7752.0],["1983-10-11",0.6986,0.6986,0.6563,0.6563,10608.0],["1983-10-12",0.6563,0.6774,0.6563,0.6563,9996.0],["1983-10-13",0.6563,0.6986,0.6563,0.6986,7650.0],["1983-10-14",0.6986,0.6986,0.6563,0.6774,7752.0],["1983-10-17",0.6774,0.6774,0.6563,0.6774,13668.0],["1983-10-18",0.6774,0.6774,0.6563,0.6563,10098.0],["1983-10-19",0.6563,0.6774,0.6563,0.6774,16932.0],["1983-10-20",0.6774,0.6774,0.6563,0.6774,15198.0],["1983-10-21",0.6563,0.6563,0.6351,0.6563,20706.0],["1983-10-24",0.6563,0.6563,0.6351,0.6351,6324.0],["1983-10-25",0.6351,0.6563,0.6351,0.6563,16218.0],["1983-10-26",0.6563,0.6563,0.6351,0.6351,9384.0],["1983-10-27",0.6351,0.6563,0.6351,0.6351,26928.0],["1983-10-28",0.6351,0.6563,0.6351,0.6351,6222.0],["1983-10-31",0.6351,0.6563,0.6351,0.6351,6324.0],["1983-11-01",0.6351,0.6563,0.6351,0.6351,3366.0],["1983-11-02",0.6351,0.6351,0.6351,0.6351,8874.0],["1983-11-03",0.6351,0.6563,0.6351,0.6351,6630.0],["1983-11-04",0.6351,0.6563,0.6351,0.6563,8976.0],["1983-11-07",0.6563,0.6563,0.6351,0.6351,5100.0],["1983-11-08",0.6351,0.6563,0.6351,0.6351,7344.0],["1983-11-09",0.6351,0.6563,0.6351,0.6351,2754.0],["1983-11-10",0.6351,0.6563,0.6351,0.6563,4386.0],["1983-11-11",0.6563,0.6563,0.6351,0.6351,18360.0],["1983-11-14",0.6351,0.6351,0.6139,0.6351,4896.0],["1983-11-15",0.6351,0.6351,0.6139,0.6351,5406.0],["1983-11-16",0.6351,0.6351,0.6139,0.6351,10098.0],["1983-11-17",0.6351,0.6351,0.5928,0.5928,8058.0],["1983-11-18",0.6139,0.6139,0.6139,0.6139,3672.0],["1983-11-21",0.6139,0.6139,0.6139,0.6139,14790.0],["1983-11-22",0.6139,0.6139,0.5928,0.6139,6936.0],["1983-11-23",0.6139,0.6139,0.5928,0.5928,5508.0],["1983-11-25",0.5928,0.6139,0.5928,0.5928,3468.0],["1983-11-28",0.5928,0.6139,0.5928,0.6139,4284.0],["1983-11-29",0.6139,0.6351,0.5928,0.6139,10404.0],["1983-11-30",0.6139,0.6351,0.6139,0.6351,4692.0],["1983-12-01",0.6351,0.6351,0.6139,0.6139,4386.0],["1983-12-02",0.6139,0.6351,0.6139,0.6139,4692.0],["1983-12-05",0.6139,0.6351,0.5928,0.5928,6222.0],["1983-12-06",0.6139,0.6139,0.6139,0.6139,1938.0],["1983-12-07",0.6139,0.6139,0.5928,0.6139,8058.0],["1983-12-08",0.6139,0.6139,0.5928,0.6139,17646.0],["1983-12-09",0.6139,0.6139,0.5928,0.5928,4794.0],["1983-12-12",0.5928,0.6139,0.5928,0.5928,4182.0],["1983-12-13",0.5928,0.6139,0.5928,0.5928,11322.0],["1983-12-14",0.5928,0.6139,0.5928,0.6139,3468.0],["1983-12-15",0.6139,0.6139,0.5928,0.5928,6426.0],["1983-12-16",0.5928,0.6139,0.5928,0.5928,8772.0],["1983-12-19",0.5928,0.5928,0.5716,0.5716,13668.0],["1983-12-20",0.5716,0.5928,0.5716,0.5716,8262.0],["1983-12-21",0.5716,0.5928,0.5504,0.5504,18870.0],["1983-12-22",0.5504,0.5716,0.5504,0.5716,16932.0],["1983-12-23",0.5716,0.5716,0.5504,0.5716,8976.0],["1983-12-27",0.5716,0.5928,0.5504,0.5716,3672.0],["1983-12-28",0.5716,0.5716,0.5504,0.5716,9384.0],["1983-12-29",0.5716,0.5716,0.5293,0.5504,7752.0],["1983-12-30",0.5504,0.5716,0.5293,0.5504,8670.0],["1984-01-03",0.5504,0.5504,0.5293,0.5504,4488.0],["1984-01-04",0.5504,0.5504,0.5504,0.5504,5202.0],["1984-01-05",0.5504,0.5716,0.5504,0.5716,4386.0],["1984-01-06",0.5716,0.5716,0.5504,0.5716,18258.0],["1984-01-09",0.5716,0.5716,0.5504,0.5504,12852.0],["1984-01-10",0.5504,0.5716,0.5504,0.5716,8568.0],["1984-01-11",0.5928,0.6139,0.5928,0.6139,17544.0],["1984-01-12",0.6139,0.6139,0.5928,0.6139,15606.0],["1984-01-13",0.6139,0.6139,0.5928,0.5928,4488.0],["1984-01-16",0.6139,0.6139,0.6139,0.6139,2550.0],["1984-01-17",0.6139,0.6139,0.5928,0.5928,5508.0],["1984-01-18",0.5928,0.5928,0.5716,0.5928,7650.0],["1984-01-19",0.5928,0.6139,0.5928,0.6139,12240.0],["1984-01-20",0.6139,0.6139,0.5928,0.5928,3570.0],["1984-01-23",0.5928,0.6139,0.5928,0.5928,4998.0],["1984-01-24",0.5928,0.6139,0.5928,0.6139,7038.0],["1984-01-25",0.6139,0.6139,0.5928,0.5928,13566.0],["1984-01-26",0.5928,0.5928,0.5716,0.5928,9486.0],["1984-01-27",0.5928,0.5928,0.5716,0.5716,5202.0],["1984-01-30",0.5716,0.5928,0.5716,0.5716,13056.0],["1984-01-31",0.5716,0.5928,0.5504,0.5504,14892.0],["1984-02-01",0.5504,0.5716,0.5504,0.5504,4182.0],["1984-02-02",0.5504,0.5716,0.5504,0.5504,7242.0],["1984-02-03",0.5504,0.5716,0.5293,0.5504,24684.0],["1984-02-06",0.5716,0.6351,0.5716,0.6351,39678.0],["1984-02-07",0.6351,0.6563,0.5928,0.6139,19992.0],["1984-02-08",0.6139,0.6351,0.5928,0.5928,18666.0],["1984-02-09",0.5928,0.6563,0.5716,0.5928,6222.0],["1984-02-10",0.5928,0.6139,0.5716,0.5928,12342.0],["1984-02-13",0.5928,0.6139,0.5928,0.6139,13056.0],["1984-02-14",0.6139,0.6139,0.5928,0.5928,10914.0],["1984-02-15",0.5928,0.6139,0.5716,0.5928,5610.0],["1984-02-16",0.5928,0.6139,0.5716,0.5716,10404.0],["1984-02-17",0.5716,0.5928,0.5716,0.5716,12240.0],["1984-02-21",0.5716,0.5928,0.5716,0.5716,3570.0],["1984-02-22",0.5716,0.5928,0.5504,0.5504,11322.0],["1984-02-23",0.5504,0.5716,0.5504,0.5504,3570.0],["1984-02-24",0.5504,0.5716,0.5504,0.5716,28866.0],["1984-02-27",0.5716,0.5716,0.5504,0.5716,9180.0],["1984-02-28",0.5716,0.5928,0.5716,0.5716,6120.0],["1984-02-29",0.5716,0.5928,0.5504,0.5928,9180.0],["1984-03-01",0.5928,0.5928,0.5716,0.5928,9690.0],["1984-03-02",0.5716,0.5716,0.5504,0.5716,10098.0],["1984-03-05",0.5716,0.5928,0.5504,0.5928,17748.0],["1984-03-06",0.5928,0.5928,0.5716,0.5928,9282.0],["1984-03-07",0.5928,0.5928,0.5504,0.5716,6426.0],["1984-03-08",0.5716,0.5716,0.5716,0.5716,2652.0],["1984-03-09",0.5716,0.5928,0.5716,0.5716,6222.0],["1984-03-12",0.5716,0.5716,0.5504,0.5504,6018.0],["1984-03-13",0.5504,0.5716,0.5504,0.5716,7038.0],["1984-03-14",0.5716,0.5716,0.5504,0.5716,3162.0],["1984-03-15",0.5716,0.5716,0.5504,0.5716,4386.0],["1984-03-16",0.5716,0.5716,0.5504,0.5504,6120.0],["1984-03-19",0.5504,0.5716,0.5504,0.5716,14076.0],["1984-03-20",0.5716,0.5716,0.5504,0.5716,1836.0],["1984-03-21",0.5716,0.5716,0.5504,0.5504,6222.0],["1984-03-22",0.5504,0.5716,0.5504,0.5716,4386.0],["1984-03-23",0.5716,0.5716,0.5504,0.5504,6732.0],["1984-03-26",0.5504,0.5716,0.5504,0.5504,3060.0],["1984-03-27",0.5504,0.5716,0.5504,0.5504,2448.0],["1984-03-28",0.5504,0.5716,0.5504,0.5716,3060.0],["1984-03-29",0.5716,0.5716,0.5504,0.5504,3570.0],["1984-03-30",0.5504,0.5716,0.5504,0.5504,10404.0],["1984-04-02",0.5504,0.5716,0.5504,0.5716,13770.0],["1984-04-03",0.5716,0.5716,0.5504,0.5504,9486.0],["1984-04-04",0.5504,0.5716,0.5504,0.5716,1734.0],["1984-04-05",0.5716,0.5716,0.5504,0.5716,3774.0],["1984-04-06",0.5716,0.5716,0.5504,0.5716,12750.0],["1984-04-09",0.5716,0.5716,0.5504,0.5716,18972.0],["1984-04-10",0.5504,0.5504,0.5504,0.5504,12750.0],["1984-04-11",0.5504,0.5504,0.5293,0.5293,2856.0],["1984-04-12",0.5504,0.5504,0.5504,0.5504,2448.0],["1984-04-13",0.5504,0.5716,0.5504,0.5504,2550.0],["1984-04-16",0.5504,0.5716,0.5504,0.5504,2346.0],["1984-04-17",0.5504,0.5716,0.5504,0.5504,16014.0],["1984-04-18",0.5504,0.5504,0.5293,0.5293,2856.0],["1984-04-19",0.5293,0.5504,0.5293,0.5293,5202.0],["1984-04-23",0.5293,0.5504,0.5293,0.5293,3162.0],["1984-04-24",0.5293,0.5504,0.5293,0.5504,2244.0],["1984-04-25",0.5504,0.5504,0.5293,0.5293,1530.0],["1984-04-26",0.5293,0.5504,0.5293,0.5293,9180.0],["1984-04-27",0.5293,0.5504,0.5293,0.5504,35496.0],["1984-04-30",0.5504,0.5504,0.5293,0.5504,7344.0],["1984-05-01",0.5504,0.5504,0.5293,0.5293,5202.0],["1984-05-02",0.5293,0.5293,0.5293,0.5293,7854.0],["1984-05-03",0.5293,0.5293,0.5293,0.5293,6018.0],["1984-05-04",0.5293,0.5293,0.5293,0.5293,6426.0],["1984-05-07",0.5293,0.5293,0.5293,0.5293,4080.0],["1984-05-08",0.5293,0.5293,0.5081,0.5293,17034.0],["1984-05-09",0.5293,0.5293,0.5081,0.5293,3366.0],["1984-05-10",0.5293,0.5293,0.5081,0.5081,8976.0],["1984-05-11",0.5081,0.5293,0.5081,0.5081,5814.0],["1984-05-14",0.5081,0.5293,0.5081,0.5293,13668.0],["1984-05-15",0.5293,0.5293,0.5293,0.5293,1428.0],["1984-05-16",0.5293,0.5293,0.5081,0.5081,11526.0],["1984-05-17",0.5081,0.5293,0.5081,0.5081,8262.0],["1984-05-18",0.5081,0.5081,0.5081,0.5081,1122.0],["1984-05-21",0.5081,0.5293,0.5081,0.5293,9996.0],["1984-05-22",0.5293,0.5293,0.5081,0.5293,3162.0],["1984-05-23",0.5293,0.5293,0.5081,0.5293,9690.0],["1984-05-24",0.5293,0.5293,0.5081,0.5293,10098.0],["1984-05-25",0.5293,0.5293,0.5081,0.5081,22032.0],["1984-05-29",0.5081,0.5081,0.4869,0.5081,17238.0],["1984-05-30",0.4869,0.4869,0.4657,0.4657,13464.0],["1984-05-31",0.4657,0.4869,0.4657,0.4869,21828.0],["1984-06-01",0.4869,0.4869,0.4657,0.4657,4794.0],["1984-06-04",0.4869,0.5081,0.4869,0.5081,2958.0],["1984-06-05",0.5081,0.5081,0.4869,0.5081,4284.0],["1984-06-06",0.5081,0.5081,0.4869,0.5081,1326.0],["1984-06-07",0.5081,0.5081,0.4869,0.4869,510.0],["1984-06-08",0.4869,0.4869,0.4869,0.4869,3162.0],["1984-06-11",0.4869,0.4869,0.4869,0.4869,2958.0],["1984-06-12",0.4869,0.4869,0.4657,0.4869,8466.0],["1984-06-13",0.4869,0.5081,0.4657,0.4657,30906.0],["1984-06-14",0.4657,0.4869,0.4657,0.4869,15096.0],["1984-06-15",0.4869,0.4869,0.4657,0.4657,2754.0],["1984-06-18",0.4657,0.4869,0.4446,0.4869,14586.0],["1984-06-19",0.4869,0.4869,0.4657,0.4869,17850.0],["1984-06-20",0.4869,0.4869,0.4657,0.4657,5508.0],["1984-06-21",0.4657,0.4869,0.4657,0.4657,11424.0],["1984-06-22",0.4657,0.4869,0.4657,0.4869,4896.0],["1984-06-25",0.4869,0.4869,0.4657,0.4869,5610.0],["1984-06-26",0.4869,0.5081,0.4657,0.4869,11832.0],["1984-06-27",0.4869,0.4869,0.4869,0.4869,1530.0],["1984-06-28",0.4869,0.4869,0.4657,0.4657,7548.0],["1984-06-29",0.4657,0.4869,0.4446,0.4657,7140.0],["1984-07-02",0.4657,0.4657,0.4657,0.4657,1428.0],["1984-07-03",0.4657,0.4869,0.4446,0.4657,3264.0],["1984-07-05",0.4657,0.4657,0.4657,0.4657,3774.0],["1984-07-06",0.4657,0.4657,0.4657,0.4657,2754.0],["1984-07-09",0.4657,0.4657,0.4446,0.4657,4080.0],["1984-07-10",0.4657,0.4869,0.4657,0.4869,1224.0],["1984-07-11",0.4869,0.4869,0.4657,0.4657,9690.0],["1984-07-12",0.4657,0.4657,0.4446,0.4446,6834.0],["1984-07-13",0.4446,0.4657,0.4446,0.4657,2142.0],["1984-07-16",0.4657,0.4869,0.4446,0.4869,15198.0],["1984-07-17",0.4869,0.4869,0.4657,0.4657,33966.0],["1984-07-18",0.4657,0.4869,0.4657,0.4657,18054.0],["1984-07-19",0.4657,0.4869,0.4657,0.4657,6120.0],["1984-07-20",0.4657,0.4869,0.4657,0.4869,2856.0],["1984-07-23",0.4657,0.4657,0.4657,0.4657,2448.0],["1984-07-24",0.4657,0.4869,0.4657,0.4869,8058.0],["1984-07-25",0.4657,0.4657,0.4657,0.4657,11832.0],["1984-07-26",0.4657,0.4657,0.4446,0.4446,19686.0],["1984-07-27",0.4446,0.4446,0.4446,0.4446,16830.0],["1984-07-30",0.4446,0.4446,0.4234,0.4446,10812.0],["1984-07-31",0.4446,0.4446,0.4234,0.4446,11118.0],["1984-08-01",0.4446,0.4446,0.4446,0.4446,10914.0],["1984-08-02",0.4446,0.4657,0.4446,0.4657,4386.0],["1984-08-03",0.4657,0.4869,0.4446,0.4446,13872.0],["1984-08-06",0.4446,0.4657,0.4446,0.4657,15708.0],["1984-08-07",0.4657,0.4869,0.4446,0.4869,31314.0],["1984-08-08",0.4657,0.4657,0.4657,0.4657,1020.0],["1984-08-09",0.4657,0.4657,0.4446,0.4657,4590.0],["1984-08-10",0.4657,0.4657,0.4446,0.4657,7140.0],["1984-08-13",0.4657,0.4657,0.4446,0.4657,2754.0],["1984-08-14",0.4446,0.4446,0.4234,0.4234,43962.0],["1984-08-15",0.4234,0.4446,0.4022,0.4022,38250.0],["1984-08-16",0.4022,0.4234,0.4022,0.4234,7854.0],["1984-08-17",0.4234,0.4446,0.4022,0.4446,175950.0],["1984-08-20",0.4446,0.4446,0.4234,0.4446,7446.0],["1984-08-21",0.4234,0.4234,0.4022,0.4234,11016.0],["1984-08-22",0.4234,0.4446,0.4234,0.4446,8772.0],["1984-08-23",0.4446,0.4446,0.4234,0.4234,25806.0],["1984-08-24",0.4234,0.4446,0.4234,0.4446,4284.0],["1984-08-27",0.4446,0.4446,0.4234,0.4446,12852.0],["1984-08-28",0.4446,0.4446,0.4234,0.4234,5712.0],["1984-08-29",0.4234,0.4446,0.4234,0.4446,9894.0],["1984-08-30",0.4446,0.4446,0.4234,0.4446,7446.0],["1984-08-31",0.4446,0.4446,0.4234,0.4446,16932.0],["1984-09-04",0.4446,0.4446,0.4234,0.4446,18666.0],["1984-09-05",0.4446,0.4446,0.4234,0.4446,33864.0],["1984-09-06",0.4446,0.4446,0.4234,0.4446,40086.0],["1984-09-07",0.4446,0.4657,0.4234,0.4657,5100.0],["1984-09-10",0.4234,0.4234,0.4022,0.4022,4692.0],["1984-09-11",0.4022,0.4234,0.4022,0.4022,2550.0],["1984-09-12",0.4022,0.4234,0.4022,0.4022,33660.0],["1984-09-13",0.4022,0.4022,0.4022,0.4022,2652.0],["1984-09-14",0.4022,0.4234,0.4022,0.4234,3264.0],["1984-09-17",0.4234,0.4234,0.4022,0.4234,5712.0],["1984-09-18",0.4234,0.4234,0.4234,0.4234,22134.0],["1984-09-19",0.4234,0.4234,0.4022,0.4022,19380.0],["1984-09-20",0.4022,0.4234,0.4022,0.4022,22440.0],["1984-09-21",0.4022,0.4234,0.4022,0.4234,2754.0],["1984-09-24",0.4234,0.4234,0.4022,0.4022,11832.0],["1984-09-25",0.4022,0.4234,0.4022,0.4022,20400.0],["1984-09-26",0.4022,0.4234,0.4022,0.4022,4998.0],["1984-09-27",0.4022,0.4022,0.4022,0.4022,3570.0],["1984-09-28",0.4022,0.4234,0.4022,0.4234,6528.0],["1984-10-01",0.4234,0.4234,0.4022,0.4022,1224.0],["1984-10-02",0.4022,0.4234,0.4022,0.4022,5304.0],["1984-10-03",0.4022,0.4234,0.4022,0.4022,2244.0],["1984-10-04",0.4022,0.4234,0.4022,0.4234,14280.0],["1984-10-05",0.4234,0.4234,0.4022,0.4022,2346.0],["1984-10-08",0.4022,0.4234,0.4022,0.4234,6834.0],["1984-10-09",0.4234,0.4234,0.4022,0.4234,5916.0],["1984-10-10",0.4234,0.4234,0.4022,0.4234,7650.0],["1984-10-11",0.4234,0.4234,0.4022,0.4022,10710.0],["1984-10-12",0.4022,0.4022,0.3599,0.4022,12852.0],["1984-10-15",0.4022,0.4022,0.3811,0.3811,2550.0],["1984-10-16",0.3811,0.4022,0.3811,0.3811,18258.0],["1984-10-17",0.3811,0.4022,0.3811,0.4022,918.0],["1984-10-18",0.4022,0.4022,0.3811,0.3811,5610.0],["1984-10-19",0.3811,0.4022,0.3811,0.4022,9588.0],["1984-10-22",0.3811,0.3811,0.3811,0.3811,4896.0],["1984-10-23",0.3811,0.3811,0.3811,0.3811,9894.0],["1984-10-24",0.3811,0.4022,0.3811,0.4022,10506.0],["1984-10-25",0.4022,0.4022,0.3811,0.3811,6834.0],["1984-10-26",0.3811,0.4022,0.3811,0.3811,13362.0],["1984-10-29",0.3811,0.4022,0.3811,0.4022,2754.0],["1984-10-30",0.4022,0.4022,0.3811,0.4022,2550.0],["1984-10-31",0.4022,0.4022,0.3811,0.4022,8160.0],["1984-11-01",0.4022,0.4022,0.3811,0.3811,1836.0],["1984-11-02",0.3811,0.4022,0.3811,0.4022,10608.0],["1984-11-05",0.4022,0.4022,0.3811,0.3811,6426.0],["1984-11-06",0.3811,0.4022,0.3811,0.3811,6834.0],["1984-11-07",0.3811,0.4022,0.3811,0.3811,10098.0],["1984-11-08",0.3811,0.3811,0.3599,0.3811,8262.0],["1984-11-09",0.3811,0.4022,0.3811,0.4022,4386.0],["1984-11-12",0.4022,0.4022,0.3811,0.4022,1020.0],["1984-11-13",0.3811,0.3811,0.3811,0.3811,2754.0],["1984-11-14",0.3811,0.4022,0.3811,0.4022,6630.0],["1984-11-15",0.4022,0.4022,0.3811,0.3811,1836.0],["1984-11-16",0.3811,0.4022,0.3811,0.4022,1632.0],["1984-11-19",0.4022,0.4022,0.3811,0.4022,1938.0],["1984-11-20",0.4022,0.4022,0.3811,0.3811,10098.0],["1984-11-21",0.3811,0.3811,0.3387,0.3599,50796.0],["1984-11-23",0.3599,0.3599,0.3387,0.3599,6222.0],["1984-11-26",0.3387,0.3387,0.3387,0.3387,8364.0],["1984-11-27",0.3387,0.3387,0.3176,0.3387,20706.0],["1984-11-28",0.3387,0.3387,0.3176,0.3387,10404.0],["1984-11-29",0.3387,0.3387,0.3176,0.3176,4998.0],["1984-11-30",0.3176,0.3387,0.3176,0.3176,7446.0],["1984-12-03",0.3176,0.3387,0.3176,0.3387,3366.0],["1984-12-04",0.3387,0.3387,0.3176,0.3176,2652.0],["1984-12-05",0.3176,0.3387,0.3176,0.3387,17136.0],["1984-12-06",0.3387,0.3387,0.3176,0.3387,8160.0],["1984-12-07",0.3387,0.3387,0.3176,0.3176,9588.0],["1984-12-10",0.3176,0.3387,0.3176,0.3176,9894.0],["1984-12-11",0.3176,0.3176,0.3176,0.3176,9486.0],["1984-12-12",0.3176,0.3387,0.3176,0.3387,9384.0],["1984-12-13",0.3387,0.3387,0.3176,0.3387,5712.0],["1984-12-14",0.3387,0.3387,0.3176,0.3387,13974.0],["1984-12-17",0.3387,0.3387,0.3176,0.3387,19278.0],["1984-12-18",0.3387,0.4022,0.3176,0.3811,84456.0],["1984-12-19",0.3811,0.4022,0.3599,0.3599,24480.0],["1984-12-20",0.3599,0.3811,0.3387,0.3599,23664.0],["1984-12-21",0.3599,0.3811,0.3599,0.3811,7752.0],["1984-12-24",0.3811,0.3811,0.3599,0.3811,6324.0],["1984-12-26",0.3811,0.3811,0.3599,0.3811,4590.0],["1984-12-27",0.3811,0.3811,0.3599,0.3811,14586.0],["1984-12-28",0.3811,0.3811,0.3599,0.3811,25296.0],["1984-12-31",0.3811,0.4022,0.3599,0.3811,60384.0],["1985-01-02",0.3811,0.4022,0.3811,0.3811,18054.0],["1985-01-03",0.3811,0.4022,0.3811,0.4022,21624.0],["1985-01-04",0.4022,0.4022,0.4022,0.4022,8364.0],["1985-01-07",0.4022,0.4022,0.3811,0.4022,12954.0],["1985-01-08",0.4022,0.4234,0.3811,0.4022,2448.0],["1985-01-09",0.4022,0.4234,0.4022,0.4234,27846.0],["1985-01-10",0.4234,0.4869,0.4234,0.4657,44676.0],["1985-01-11",0.4657,0.4869,0.4446,0.4446,18972.0],["1985-01-14",0.4446,0.4657,0.4446,0.4657,6324.0],["1985-01-15",0.4657,0.4657,0.4446,0.4657,4182.0],["1985-01-16",0.4657,0.4657,0.4446,0.4446,9180.0],["1985-01-17",0.4446,0.4869,0.4446,0.4657,12852.0],["1985-01-18",0.4657,0.4657,0.4234,0.4234,23664.0],["1985-01-21",0.4234,0.4657,0.4234,0.4657,4692.0],["1985-01-22",0.4657,0.4657,0.4446,0.4657,14994.0],["1985-01-23",0.4657,0.4657,0.4446,0.4446,15300.0],["1985-01-24",0.4446,0.4657,0.4234,0.4657,17034.0],["1985-01-25",0.4657,0.4657,0.4446,0.4657,5100.0],["1985-01-28",0.4657,0.4657,0.4446,0.4446,23868.0],["1985-01-29",0.4446,0.4446,0.4446,0.4446,0.0],["1985-01-30",0.4446,0.4657,0.4446,0.4446,13872.0],["1985-01-31",0.4446,0.4657,0.4446,0.4446,18054.0],["1985-02-01",0.4446,0.4446,0.4446,0.4446,2448.0],["1985-02-04",0.4446,0.4657,0.4446,0.4657,2346.0],["1985-02-05",0.4657,0.4657,0.4446,0.4657,5100.0],["1985-02-06",0.4657,0.4657,0.4446,0.4657,5610.0],["1985-02-07",0.4657,0.4657,0.4446,0.4446,8976.0],["1985-02-08",0.4446,0.4657,0.4446,0.4657,10404.0],["1985-02-11",0.4657,0.4657,0.4446,0.4657,6630.0],["1985-02-12",0.4657,0.4657,0.4446,0.4446,6222.0],["1985-02-13",0.4446,0.4446,0.4234,0.4446,8262.0],["1985-02-14",0.4446,0.4446,0.4234,0.4446,11730.0],["1985-02-15",0.4446,0.4446,0.4234,0.4446,6018.0],["1985-02-19",0.4446,0.4446,0.4234,0.4446,3162.0],["1985-02-20",0.4446,0.5081,0.4446,0.5081,95982.0],["1985-02-21",0.5081,0.5081,0.4869,0.5081,30600.0],["1985-02-22",0.5081,0.5081,0.4869,0.5081,9792.0],["1985-02-25",0.5081,0.5081,0.4657,0.5081,8670.0],["1985-02-26",0.4869,0.4869,0.4657,0.4869,11526.0],["1985-02-27",0.4869,0.5081,0.4869,0.5081,3774.0],["1985-02-28",0.4869,0.4869,0.4869,0.4869,2652.0],["1985-03-01",0.4869,0.4869,0.4657,0.4869,18156.0],["1985-03-04",0.4869,0.4869,0.4869,0.4869,4998.0],["1985-03-05",0.4446,0.4446,0.4234,0.4446,11220.0],["1985-03-06",0.4446,0.4446,0.4022,0.4446,19176.0],["1985-03-07",0.4446,0.4446,0.4234,0.4446,25092.0],["1985-03-08",0.4446,0.4446,0.4234,0.4234,13974.0],["1985-03-11",0.4234,0.4446,0.4234,0.4446,7854.0],["1985-03-12",0.4234,0.4234,0.4234,0.4234,9792.0],["1985-03-13",0.4234,0.4234,0.4022,0.4234,28560.0],["1985-03-14",0.4234,0.4234,0.4022,0.4234,9588.0],["1985-03-15",0.4022,0.4022,0.4022,0.4022,1020.0],["1985-03-18",0.4022,0.4022,0.3599,0.4022,34476.0],["1985-03-19",0.4022,0.4022,0.3811,0.4022,19992.0],["1985-03-20",0.4022,0.4234,0.4022,0.4234,22236.0],["1985-03-21",0.4234,0.4234,0.4022,0.4234,6936.0],["1985-03-22",0.4234,0.4234,0.4022,0.4234,5100.0],["1985-03-25",0.4022,0.4022,0.4022,0.4022,7956.0],["1985-03-26",0.4022,0.4022,0.4022,0.4022,8466.0],["1985-03-27",0.3811,0.3811,0.3599,0.3811,25704.0],["1985-03-28",0.3811,0.4022,0.3599,0.3811,40800.0],["1985-03-29",0.3811,0.4022,0.3599,0.3811,51510.0],["1985-04-01",0.3811,0.4022,0.3599,0.3811,30804.0],["1985-04-02",0.3811,0.3811,0.3599,0.3811,35700.0],["1985-04-03",0.3599,0.3599,0.3599,0.3599,4488.0],["1985-04-04",0.3599,0.3811,0.3599,0.3599,12036.0],["1985-04-08",0.3599,0.3811,0.3599,0.3599,18564.0],["1985-04-09",0.3599,0.3811,0.3599,0.3599,10404.0],["1985-04-10",0.3599,0.3811,0.3599,0.3811,4590.0],["1985-04-11",0.3811,0.3811,0.3599,0.3811,9588.0],["1985-04-12",0.3811,0.3811,0.3599,0.3599,13362.0],["1985-04-15",0.3599,0.3811,0.3387,0.3811,35394.0],["1985-04-16",0.3811,0.3811,0.3599,0.3599,6222.0],["1985-04-17",0.3599,0.3599,0.3387,0.3387,40902.0],["1985-04-18",0.3387,0.3387,0.3176,0.3387,41922.0],["1985-04-19",0.3387,0.3387,0.3176,0.3387,21216.0],["1985-04-22",0.3387,0.3387,0.3176,0.3387,13362.0],["1985-04-23",0.3387,0.3599,0.3176,0.3599,51408.0],["1985-04-24",0.3387,0.3387,0.3387,0.3387,7752.0],["1985-04-25",0.3387,0.3599,0.3387,0.3387,3876.0],["1985-04-26",0.3387,0.3599,0.3387,0.3599,5610.0],["1985-04-29",0.3387,0.3387,0.3387,0.3387,3162.0],["1985-04-30",0.3387,0.3387,0.3176,0.3387,4080.0],["1985-05-01",0.3387,0.3387,0.3176,0.3387,12240.0],["1985-05-02",0.3387,0.3387,0.3387,0.3387,29580.0],["1985-05-03",0.3387,0.3599,0.3387,0.3599,45900.0],["1985-05-06",0.3599,0.3811,0.3599,0.3599,22032.0],["1985-05-07",0.3599,0.3811,0.3599,0.3811,38556.0],["1985-05-08",0.3811,0.3811,0.3811,0.3811,10506.0],["1985-05-09",0.3811,0.3811,0.3599,0.3811,3366.0],["1985-05-10",0.3811,0.3811,0.3599,0.3599,3060.0],["1985-05-13",0.3599,0.3811,0.3599,0.3811,6324.0],["1985-05-14",0.3811,0.3811,0.3599,0.3599,51714.0],["1985-05-15",0.3599,0.3811,0.3599,0.3811,5508.0],["1985-05-16",0.3811,0.3811,0.3599,0.3599,5304.0],["1985-05-17",0.3599,0.3599,0.3387,0.3599,9690.0],["1985-05-20",0.3599,0.3599,0.3387,0.3599,8262.0],["1985-05-21",0.3599,0.3599,0.3387,0.3599,7038.0],["1985-05-22",0.3599,0.3599,0.3387,0.3599,3468.0],["1985-05-23",0.3599,0.3599,0.3387,0.3599,4692.0],["1985-05-24",0.3599,0.3599,0.3387,0.3387,5712.0],["1985-05-28",0.3387,0.3599,0.3387,0.3387,5202.0],["1985-05-29",0.3387,0.3599,0.3387,0.3599,11832.0],["1985-05-30",0.3599,0.3599,0.3387,0.3599,6936.0],["1985-05-31",0.3599,0.3599,0.3387,0.3387,7650.0],["1985-06-03",0.3387,0.3387,0.3387,0.3387,36108.0],["1985-06-04",0.3387,0.3599,0.3387,0.3387,2754.0],["1985-06-05",0.3387,0.3387,0.3387,0.3387,8466.0],["1985-06-06",0.3387,0.3387,0.3176,0.3387,9384.0],["1985-06-07",0.3387,0.3387,0.3176,0.3387,15198.0],["1985-06-10",0.3387,0.3387,0.3176,0.3387,6630.0],["1985-06-11",0.3387,0.3387,0.3176,0.3387,3570.0],["1985-06-12",0.3387,0.3387,0.3387,0.3387,0.0],["1985-06-13",0.3387,0.3387,0.3176,0.3387,2550.0],["1985-06-14",0.3387,0.3387,0.3176,0.3387,5610.0],["1985-06-17",0.3387,0.3387,0.3176,0.3387,2856.0],["1985-06-18",0.3387,0.3387,0.3176,0.3387,7344.0],["1985-06-19",0.3387,0.3387,0.3176,0.3387,5610.0],["1985-06-20",0.3387,0.3387,0.3176,0.3387,3366.0],["1985-06-21",0.3387,0.3387,0.3176,0.3387,4998.0],["1985-06-24",0.3387,0.3387,0.3176,0.3387,22134.0],["1985-06-25",0.3387,0.3387,0.2964,0.3387,45186.0],["1985-06-26",0.3387,0.3387,0.3176,0.3176,23154.0],["1985-06-27",0.3176,0.3176,0.2964,0.3176,8058.0],["1985-06-28",0.3176,0.3176,0.2964,0.3176,14076.0],["1985-07-01",0.3176,0.3176,0.3176,0.3176,3774.0],["1985-07-02",0.3176,0.3176,0.2964,0.3176,8874.0],["1985-07-03",0.3176,0.3176,0.2964,0.3176,15504.0],["1985-07-05",0.3176,0.3176,0.2964,0.3176,13464.0],["1985-07-08",0.3176,0.3176,0.2964,0.2964,11220.0],["1985-07-09",0.2964,0.3176,0.2964,0.3176,3672.0],["1985-07-10",0.3176,0.3176,0.2752,0.3176,5406.0],["1985-07-11",0.3176,0.3176,0.2964,0.3176,9282.0],["1985-07-12",0.3176,0.3387,0.2964,0.3387,10710.0],["1985-07-15",0.3387,0.3387,0.3176,0.3387,10914.0],["1985-07-16",0.3176,0.3176,0.3176,0.3176,1734.0],["1985-07-17",0.3176,0.3387,0.3176,0.3387,7446.0],["1985-07-18",0.3387,0.3387,0.3176,0.3176,7344.0],["1985-07-19",0.3176,0.3387,0.3176,0.3176,7242.0],["1985-07-22",0.3176,0.3176,0.2964,0.3176,4080.0],["1985-07-23",0.3176,0.3387,0.3176,0.3176,3570.0],["1985-07-24",0.3176,0.3387,0.3176,0.3387,8160.0],["1985-07-25",0.3387,0.3387,0.3176,0.3387,14586.0],["1985-07-26",0.3387,0.3387,0.3176,0.3387,2142.0],["1985-07-29",0.3387,0.3387,0.3176,0.3387,3366.0],["1985-07-30",0.3387,0.3387,0.3176,0.3387,7854.0],["1985-07-31",0.3387,0.3387,0.3176,0.3387,1734.0],["1985-08-01",0.3176,0.3176,0.3176,0.3176,20196.0],["1985-08-02",0.3176,0.3176,0.3176,0.3176,9180.0],["1985-08-05",0.3176,0.3176,0.2964,0.3176,6120.0],["1985-08-06",0.3176,0.3176,0.2964,0.3176,1224.0],["1985-08-07",0.3176,0.3176,0.2964,0.3176,8772.0],["1985-08-08",0.3176,0.3176,0.2964,0.3176,1122.0],["1985-08-09",0.3176,0.3176,0.2964,0.3176,3162.0],["1985-08-12",0.3176,0.3176,0.2964,0.3176,5814.0],["1985-08-13",0.3176,0.3176,0.2964,0.3176,53550.0],["1985-08-14",0.3176,0.3176,0.3176,0.3176,16014.0],["1985-08-15",0.3176,0.3387,0.3176,0.3176,1224.0],["1985-08-16",0.3176,0.3387,0.3176,0.3176,54162.0],["1985-08-19",0.3387,0.3599,0.3387,0.3387,31518.0],["1985-08-20",0.3387,0.3599,0.3387,0.3387,17850.0],["1985-08-21",0.3387,0.3387,0.3176,0.3176,7140.0],["1985-08-22",0.3176,0.3387,0.3176,0.3387,6528.0],["1985-08-23",0.3387,0.3387,0.3176,0.3387,7038.0],["1985-08-26",0.3387,0.3387,0.3176,0.3176,3366.0],["1985-08-27",0.3176,0.3176,0.3176,0.3176,3060.0],["1985-08-28",0.3176,0.3387,0.3176,0.3176,7752.0],["1985-08-29",0.3176,0.3387,0.3176,0.3176,5100.0],["1985-08-30",0.3176,0.3387,0.3176,0.3387,8058.0],["1985-09-03",0.3387,0.3387,0.3176,0.3387,25194.0],["1985-09-04",0.3387,0.3387,0.3176,0.3387,16932.0],["1985-09-05",0.3387,0.3387,0.3176,0.3387,2652.0],["1985-09-06",0.3387,0.3387,0.3176,0.3176,3774.0],["1985-09-09",0.3176,0.3387,0.3176,0.3176,2856.0],["1985-09-10",0.3176,0.3176,0.2964,0.3176,22338.0],["1985-09-11",0.3176,0.3176,0.2964,0.3176,2244.0],["1985-09-12",0.3176,0.3176,0.2964,0.3176,7752.0],["1985-09-13",0.3176,0.3176,0.2964,0.3176,1122.0],["1985-09-16",0.2964,0.2964,0.2964,0.2964,13362.0],["1985-09-17",0.2964,0.2964,0.2752,0.2964,13362.0],["1985-09-18",0.2964,0.2964,0.2752,0.2964,11628.0],["1985-09-19",0.2964,0.3176,0.2964,0.3176,2652.0],["1985-09-20",0.2964,0.2964,0.2964,0.2964,1734.0],["1985-09-23",0.2964,0.3176,0.2752,0.2964,2652.0],["1985-09-24",0.2964,0.3176,0.2964,0.3176,7446.0],["1985-09-25",0.3176,0.3176,0.2964,0.3176,816.0],["1985-09-26",0.2964,0.2964,0.2752,0.2752,6120.0],["1985-09-30",0.2752,0.2752,0.2752,0.2752,11730.0],["1985-10-01",0.2752,0.2964,0.2752,0.2964,7854.0],["1985-10-02",0.2964,0.2964,0.2752,0.2964,2856.0],["1985-10-03",0.2964,0.2964,0.2752,0.2964,1122.0],["1985-10-04",0.2964,0.2964,0.2752,0.2752,4794.0],["1985-10-07",0.2752,0.2964,0.2752,0.2964,1938.0],["1985-10-08",0.2752,0.2752,0.2752,0.2752,918.0],["1985-10-09",0.2964,0.2964,0.2964,0.2964,408.0],["1985-10-10",0.2964,0.2964,0.2752,0.2964,3060.0],["1985-10-11",0.2752,0.2752,0.2752,0.2752,12954.0],["1985-10-14",0.2752,0.2964,0.2752,0.2964,5406.0],["1985-10-15",0.2752,0.2752,0.2752,0.2752,2448.0],["1985-10-16",0.2752,0.2964,0.2752,0.2964,3468.0],["1985-10-17",0.2752,0.2752,0.2752,0.2752,6426.0],["1985-10-18",0.2752,0.2964,0.2752,0.2964,6426.0],["1985-10-21",0.2964,0.2964,0.2752,0.2964,4182.0],["1985-10-22",0.2964,0.2964,0.2752,0.2964,3060.0],["1985-10-23",0.2964,0.2964,0.2752,0.2964,5814.0],["1985-10-24",0.2964,0.2964,0.2752,0.2964,6426.0],["1985-10-25",0.2964,0.2964,0.2752,0.2964,21624.0],["1985-10-28",0.2752,0.2752,0.2752,0.2752,2346.0],["1985-10-29",0.2752,0.2752,0.2752,0.2752,6426.0],["1985-10-30",0.2752,0.2752,0.2752,0.2752,16218.0],["1985-10-31",0.2752,0.2964,0.2752,0.2964,3570.0],["1985-11-01",0.2752,0.2752,0.2752,0.2752,15606.0],["1985-11-04",0.2752,0.2752,0.2752,0.2752,2040.0],["1985-11-05",0.2752,0.2752,0.2752,0.2752,1836.0],["1985-11-06",0.2752,0.2752,0.2752,0.2752,19992.0],["1985-11-07",0.2752,0.2752,0.254,0.254,3468.0],["1985-11-08",0.254,0.2752,0.254,0.2752,11016.0],["1985-11-11",0.2752,0.2964,0.2752,0.2964,11628.0],["1985-11-12",0.2964,0.2964,0.2752,0.2752,39882.0],["1985-11-13",0.2752,0.2964,0.254,0.254,7344.0],["1985-11-14",0.2752,0.2752,0.2752,0.2752,2040.0],["1985-11-15",0.2752,0.2964,0.254,0.2964,45390.0],["1985-11-18",0.2964,0.2964,0.2752,0.2964,2754.0],["1985-11-19",0.2964,0.2964,0.2752,0.2964,10710.0],["1985-11-20",0.2752,0.2752,0.2752,0.2752,6222.0],["1985-11-21",0.2752,0.2964,0.254,0.254,32538.0],["1985-11-22",0.254,0.2752,0.254,0.2752,13158.0],["1985-11-25",0.2752,0.2752,0.254,0.2752,5610.0],["1985-11-26",0.254,0.254,0.254,0.254,31926.0],["1985-11-27",0.254,0.2752,0.254,0.2752,4590.0],["1985-11-29",0.254,0.254,0.254,0.254,9690.0],["1985-12-02",0.254,0.2752,0.254,0.2752,51408.0],["1985-12-03",0.2752,0.2752,0.254,0.2752,21114.0],["1985-12-04",0.2752,0.2752,0.254,0.2752,23052.0],["1985-12-05",0.2752,0.2752,0.254,0.254,22338.0],["1985-12-06",0.254,0.2752,0.254,0.2752,20706.0],["1985-12-09",0.2752,0.2752,0.254,0.2752,6528.0],["1985-12-10",0.2752,0.2752,0.254,0.254,55080.0],["1985-12-11",0.254,0.2752,0.254,0.2752,9078.0],["1985-12-12",0.2752,0.2752,0.254,0.254,18666.0],["1985-12-13",0.254,0.2752,0.254,0.2752,37434.0],["1985-12-16",0.2752,0.2752,0.254,0.2752,10914.0],["1985-12-17",0.2752,0.2752,0.254,0.254,13974.0],["1985-12-18",0.254,0.2752,0.254,0.254,28560.0],["1985-12-19",0.254,0.2752,0.254,0.2752,50388.0],["1985-12-20",0.2752,0.2752,0.254,0.2752,16932.0],["1985-12-23",0.2752,0.2964,0.254,0.2752,137394.0],["1985-12-24",0.2752,0.2964,0.2752,0.2752,21420.0],["1985-12-26",0.2752,0.2964,0.2752,0.2752,2754.0],["1985-12-27",0.2752,0.2964,0.2752,0.2752,9384.0],["1985-12-30",0.2752,0.2752,0.2752,0.2752,26214.0],["1985-12-31",0.2752,0.3387,0.2752,0.3176,144738.0],["1986-01-02",0.3176,0.3387,0.2964,0.3176,10710.0],["1986-01-03",0.3176,0.3811,0.3176,0.3811,106182.0],["1986-01-06",0.3811,0.4022,0.3599,0.3811,31314.0],["1986-01-07",0.3811,0.4022,0.3599,0.3811,61200.0],["1986-01-08",0.3811,0.3811,0.3599,0.3599,19278.0],["1986-01-09",0.3599,0.3811,0.3599,0.3599,30600.0],["1986-01-10",0.3599,0.3599,0.3176,0.3176,43248.0],["1986-01-13",0.3176,0.3387,0.3176,0.3176,27438.0],["1986-01-14",0.3176,0.3387,0.3176,0.3387,11628.0],["1986-01-15",0.3387,0.3387,0.3176,0.3176,1428.0],["1986-01-16",0.3176,0.3387,0.3176,0.3387,6120.0],["1986-01-17",0.3387,0.3387,0.3176,0.3387,1734.0],["1986-01-20",0.3387,0.3387,0.3176,0.3387,21828.0],["1986-01-21",0.3176,0.3176,0.2964,0.3176,11526.0],["1986-01-22",0.3176,0.3176,0.2964,0.3176,10608.0],["1986-01-23",0.3176,0.3176,0.2964,0.3176,3672.0],["1986-01-24",0.3176,0.3176,0.2964,0.3176,4590.0],["1986-01-27",0.3176,0.3176,0.2964,0.3176,9078.0],["1986-01-28",0.3176,0.3176,0.3176,0.3176,204.0],["1986-01-29",0.2964,0.2964,0.2752,0.2752,70584.0],["1986-01-30",0.2964,0.2964,0.2964,0.2964,1020.0],["1986-01-31",0.2964,0.2964,0.2752,0.2964,15504.0],["1986-02-03",0.2964,0.2964,0.2964,0.2964,2040.0],["1986-02-04",0.2964,0.2964,0.2752,0.2964,5508.0],["1986-02-05",0.2964,0.2964,0.2752,0.2964,2958.0],["1986-02-06",0.2964,0.2964,0.2752,0.2752,10302.0],["1986-02-07",0.2752,0.2964,0.2752,0.2964,35598.0],["1986-02-10",0.2752,0.2752,0.2752,0.2752,3366.0],["1986-02-11",0.2752,0.2964,0.2752,0.2964,6018.0],["1986-02-12",0.2964,0.2964,0.2752,0.2964,2244.0],["1986-02-13",0.2752,0.2752,0.2752,0.2752,14586.0],["1986-02-14",0.2752,0.2964,0.2752,0.2964,2958.0],["1986-02-18",0.2964,0.2964,0.2964,0.2964,2142.0],["1986-02-19",0.2964,0.2964,0.2752,0.2964,6426.0],["1986-02-20",0.2964,0.2964,0.2752,0.2964,13668.0],["1986-02-21",0.2964,0.2964,0.2752,0.2964,11016.0],["1986-02-24",0.2964,0.2964,0.2752,0.2964,4182.0],["1986-02-25",0.2964,0.2964,0.2752,0.2964,3162.0],["1986-02-26",0.2964,0.2964,0.2752,0.2964,612.0],["1986-02-27",0.2964,0.2964,0.2752,0.2964,27438.0],["1986-02-28",0.2964,0.2964,0.2752,0.2752,4182.0],["1986-03-03",0.2752,0.2964,0.2752,0.2752,3366.0],["1986-03-04",0.2752,0.2964,0.2752,0.2964,13872.0],["1986-03-05",0.2964,0.2964,0.2752,0.2964,7650.0],["1986-03-06",0.2752,0.2752,0.2752,0.2752,10302.0],["1986-03-07",0.2752,0.2752,0.2752,0.2752,9690.0],["1986-03-10",0.2752,0.2752,0.254,0.2752,3264.0],["1986-03-11",0.2752,0.2752,0.2752,0.2752,10710.0],["1986-03-12",0.2752,0.2752,0.254,0.2752,11016.0],["1986-03-13",0.2752,0.2752,0.2752,0.2752,15810.0],["1986-03-14",0.2752,0.2964,0.2752,0.2964,17544.0],["1986-03-17",0.2964,0.2964,0.254,0.2752,10914.0],["1986-03-18",0.254,0.254,0.254,0.254,3468.0],["1986-03-19",0.254,0.2964,0.254,0.2752,10404.0],["1986-03-20",0.2752,0.2964,0.254,0.2964,6222.0],["1986-03-21",0.2964,0.3387,0.2752,0.3387,136884.0],["1986-03-24",0.3387,0.3387,0.2964,0.3387,13464.0],["1986-03-25",0.3176,0.3176,0.2964,0.3176,28356.0],["1986-03-26",0.3176,0.3176,0.2964,0.3176,12240.0],["1986-03-27",0.3176,0.3176,0.3176,0.3176,7242.0],["1986-03-31",0.3176,0.3176,0.2964,0.3176,23562.0],["1986-04-01",0.3176,0.3176,0.3176,0.3176,4386.0],["1986-04-02",0.3176,0.3176,0.3176,0.3176,12852.0],["1986-04-03",0.3176,0.3387,0.2752,0.2752,29580.0],["1986-04-04",0.2752,0.3176,0.2752,0.2964,27438.0],["1986-04-07",0.2964,0.3176,0.2964,0.2964,16422.0],["1986-04-08",0.2964,0.3176,0.2964,0.2964,10914.0],["1986-04-09",0.2964,0.2964,0.2752,0.2964,9792.0],["1986-04-10",0.2964,0.2964,0.254,0.2964,25092.0],["1986-04-11",0.2964,0.2964,0.2752,0.2752,6324.0],["1986-04-14",0.2752,0.2752,0.2752,0.2752,1326.0],["1986-04-15",0.2752,0.2752,0.2752,0.2752,1530.0],["1986-04-16",0.2752,0.2964,0.2752,0.2964,10404.0],["1986-04-17",0.2964,0.2964,0.2752,0.2964,11934.0],["1986-04-18",0.2752,0.2752,0.2752,0.2752,8058.0],["1986-04-21",0.2752,0.3176,0.2752,0.3176,24888.0],["1986-04-22",0.3176,0.3176,0.2964,0.3176,7242.0],["1986-04-23",0.3176,0.3176,0.2964,0.3176,55182.0],["1986-04-24",0.3176,0.3387,0.2964,0.3387,46410.0],["1986-04-25",0.3387,0.3599,0.3176,0.3599,70992.0],["1986-04-28",0.3387,0.3387,0.3176,0.3176,22236.0],["1986-04-29",0.3176,0.3387,0.3176,0.3387,3978.0],["1986-04-30",0.3387,0.3387,0.2964,0.3176,16524.0],["1986-05-01",0.3176,0.3387,0.3176,0.3387,4386.0],["1986-05-02",0.3387,0.3387,0.3176,0.3176,14790.0],["1986-05-05",0.3176,0.3176,0.2964,0.3176,5100.0],["1986-05-06",0.3176,0.3387,0.2964,0.3387,31314.0],["1986-05-07",0.3387,0.3387,0.3176,0.3176,7344.0],["1986-05-08",0.3176,0.3387,0.3176,0.3387,1530.0],["1986-05-09",0.3176,0.3176,0.2964,0.3176,4998.0],["1986-05-12",0.3176,0.3176,0.2964,0.3176,3060.0],["1986-05-13",0.3176,0.3599,0.3176,0.3599,49776.0],["1986-05-14",0.3599,0.4022,0.3387,0.3811,90678.0],["1986-05-15",0.3811,0.4234,0.3811,0.4022,112608.0],["1986-05-16",0.4022,0.4234,0.3811,0.4022,30396.0],["1986-05-19",0.4022,0.4234,0.4022,0.4022,26520.0],["1986-05-20",0.4022,0.4022,0.3811,0.3811,95166.0],["1986-05-21",0.3811,0.3811,0.3599,0.3811,10608.0],["1986-05-22",0.3811,0.3811,0.3387,0.3387,11934.0],["1986-05-23",0.3387,0.3811,0.3387,0.3811,55896.0],["1986-05-27",0.3811,0.4022,0.3599,0.4022,82008.0],["1986-05-28",0.4022,0.4234,0.4022,0.4234,184926.0],["1986-05-29",0.4022,0.4022,0.3811,0.4022,35598.0],["1986-05-30",0.4022,0.4022,0.3811,0.4022,31416.0],["1986-06-02",0.4022,0.4234,0.3811,0.4234,27030.0],["1986-06-03",0.4022,0.4022,0.3811,0.4022,23868.0],["1986-06-04",0.4022,0.4022,0.3599,0.3599,42636.0],["1986-06-05",0.3599,0.4022,0.3599,0.4022,46104.0],["1986-06-06",0.4022,0.4022,0.3599,0.4022,11220.0],["1986-06-09",0.4022,0.4234,0.3811,0.4234,66402.0],["1986-06-10",0.4234,0.4234,0.4022,0.4234,28968.0],["1986-06-11",0.4234,0.4234,0.4022,0.4234,40086.0],["1986-06-12",0.4234,0.4234,0.4022,0.4234,27030.0],["1986-06-13",0.4234,0.4234,0.4022,0.4234,20400.0],["1986-06-16",0.4234,0.4234,0.4022,0.4234,29478.0],["1986-06-17",0.4234,0.4234,0.4022,0.4234,18360.0],["1986-06-18",0.4234,0.4234,0.3811,0.4022,17442.0],["1986-06-19",0.4022,0.4234,0.3811,0.4234,21726.0],["1986-06-20",0.4022,0.4022,0.3176,0.3599,250104.0],["1986-06-23",0.3599,0.3599,0.3387,0.3387,45288.0],["1986-06-24",0.3387,0.3811,0.3387,0.3811,44472.0],["1986-06-25",0.3811,0.4022,0.3811,0.4022,22440.0],["1986-06-26",0.4022,0.4022,0.3811,0.3811,11016.0],["1986-06-27",0.3811,0.4022,0.3811,0.4022,10098.0],["1986-06-30",0.4022,0.4022,0.3811,0.4022,10404.0],["1986-07-01",0.4022,0.4022,0.3811,0.4022,26316.0],["1986-07-02",0.4022,0.4022,0.4022,0.4022,14076.0],["1986-07-03",0.4022,0.4234,0.4022,0.4022,28254.0],["1986-07-07",0.4022,0.4022,0.3811,0.4022,23766.0],["1986-07-08",0.3811,0.3811,0.3176,0.3811,63444.0],["1986-07-09",0.3811,0.3811,0.3387,0.3599,14280.0],["1986-07-10",0.3599,0.3599,0.3387,0.3387,25500.0],["1986-07-11",0.3387,0.3811,0.3387,0.3811,14178.0],["1986-07-14",0.3811,0.3811,0.3387,0.3599,11832.0],["1986-07-15",0.3599,0.3599,0.3387,0.3599,27438.0],["1986-07-16",0.3599,0.3599,0.3387,0.3599,9282.0],["1986-07-17",0.3599,0.3811,0.3599,0.3599,9180.0],["1986-07-18",0.3599,0.3811,0.3599,0.3599,4794.0],["1986-07-21",0.3599,0.3599,0.3387,0.3599,17850.0],["1986-07-22",0.3599,0.3599,0.3387,0.3599,17238.0],["1986-07-23",0.3599,0.3811,0.3387,0.3811,28254.0],["1986-07-24",0.3811,0.4022,0.3599,0.4022,13056.0],["1986-07-25",0.4022,0.4022,0.3811,0.3811,9588.0],["1986-07-28",0.3599,0.3599,0.3387,0.3599,52122.0],["1986-07-29",0.3599,0.3599,0.3387,0.3599,2958.0],["1986-07-30",0.3599,0.3599,0.3387,0.3599,17850.0],["1986-07-31",0.3599,0.3599,0.3387,0.3599,7650.0],["1986-08-01",0.3599,0.3811,0.3387,0.3811,25500.0],["1986-08-04",0.3599,0.3599,0.3599,0.3599,4182.0],["1986-08-05",0.3599,0.3599,0.3387,0.3599,22644.0],["1986-08-06",0.3599,0.3811,0.3599,0.3811,23766.0],["1986-08-07",0.3811,0.3811,0.3599,0.3811,16524.0],["1986-08-08",0.3811,0.3811,0.3599,0.3599,63750.0],["1986-08-11",0.3599,0.3599,0.3387,0.3599,13362.0],["1986-08-12",0.3599,0.3599,0.3599,0.3599,32436.0],["1986-08-13",0.3599,0.3811,0.3599,0.3599,4386.0],["1986-08-14",0.3599,0.3811,0.3599,0.3811,22644.0],["1986-08-15",0.3811,0.3811,0.3599,0.3811,37434.0],["1986-08-18",0.3811,0.3811,0.3599,0.3811,4080.0],["1986-08-19",0.3811,0.4022,0.3599,0.3811,83436.0],["1986-08-20",0.3811,0.4022,0.3811,0.4022,6732.0],["1986-08-21",0.4022,0.4022,0.3811,0.4022,31926.0],["1986-08-22",0.4022,0.4234,0.4022,0.4234,65484.0],["1986-08-25",0.4022,0.4022,0.3811,0.3811,13566.0],["1986-08-26",0.3811,0.4022,0.3811,0.3811,5610.0],["1986-08-27",0.3811,0.4022,0.3811,0.3811,19890.0],["1986-08-28",0.3811,0.4022,0.3811,0.3811,16728.0],["1986-08-29",0.3811,0.4022,0.3811,0.4022,24378.0],["1986-09-02",0.4022,0.4022,0.3811,0.3811,10914.0],["1986-09-03",0.4022,0.4022,0.4022,0.4022,7344.0],["1986-09-04",0.4022,0.4022,0.3811,0.3811,46818.0],["1986-09-05",0.3811,0.4022,0.3811,0.3811,40086.0],["1986-09-08",0.3811,0.4022,0.3811,0.4022,12240.0],["1986-09-09",0.4022,0.4022,0.3811,0.4022,6834.0],["1986-09-10",0.4022,0.4022,0.3811,0.4022,22236.0],["1986-09-11",0.4022,0.4022,0.3811,0.3811,7038.0],["1986-09-12",0.3811,0.3811,0.3599,0.3811,34374.0],["1986-09-15",0.3811,0.3811,0.3599,0.3599,13260.0],["1986-09-16",0.3599,0.3599,0.3599,0.3599,7140.0],["1986-09-17",0.3599,0.3811,0.3599,0.3599,11220.0],["1986-09-18",0.3599,0.3599,0.3599,0.3599,3978.0],["1986-09-19",0.3599,0.3811,0.3599,0.3811,2856.0],["1986-09-22",0.3811,0.3811,0.3599,0.3811,6120.0],["1986-09-23",0.3811,0.4022,0.3811,0.4022,89658.0],["1986-09-24",0.4022,0.4234,0.3811,0.4022,14892.0],["1986-09-25",0.4022,0.4022,0.3811,0.3811,10608.0],["1986-09-26",0.3811,0.4234,0.3811,0.4022,19482.0],["1986-09-29",0.4022,0.4234,0.4022,0.4022,43554.0],["1986-09-30",0.4022,0.4234,0.4022,0.4234,172584.0],["1986-10-01",0.4234,0.4657,0.4234,0.4657,113526.0],["1986-10-02",0.4657,0.4869,0.4446,0.4869,98838.0],["1986-10-03",0.4869,0.5293,0.4869,0.5081,217770.0],["1986-10-06",0.5081,0.5081,0.4657,0.4657,92310.0],["1986-10-07",0.4657,0.4869,0.4446,0.4657,49776.0],["1986-10-08",0.4657,0.4869,0.4446,0.4869,91290.0],["1986-10-09",0.4869,0.5081,0.4869,0.5081,66912.0],["1986-10-10",0.5081,0.5081,0.4869,0.5081,22236.0],["1986-10-13",0.4869,0.4869,0.4657,0.4657,4182.0],["1986-10-14",0.4657,0.5081,0.4657,0.4869,25194.0],["1986-10-15",0.4869,0.5081,0.4657,0.4869,21114.0],["1986-10-16",0.4869,0.5081,0.4657,0.4657,13668.0],["1986-10-17",0.4657,0.4869,0.4657,0.4869,3162.0],["1986-10-20",0.4869,0.4869,0.4657,0.4657,15912.0],["1986-10-21",0.4657,0.4869,0.4657,0.4657,11730.0],["1986-10-22",0.4657,0.4869,0.4657,0.4869,17238.0],["1986-10-23",0.4869,0.4869,0.4657,0.4657,5202.0],["1986-10-24",0.4657,0.4869,0.4657,0.4657,5712.0],["1986-10-27",0.4657,0.5081,0.4657,0.4657,24072.0],["1986-10-28",0.4657,0.4869,0.4657,0.4869,12138.0],["1986-10-29",0.4869,0.5081,0.4657,0.4869,7650.0],["1986-10-30",0.4869,0.4869,0.4657,0.4657,8262.0],["1986-10-31",0.4869,0.5081,0.4869,0.5081,324870.0],["1986-11-03",0.5081,0.5081,0.4869,0.4869,64362.0],["1986-11-04",0.4869,0.5081,0.4869,0.4869,7854.0],["1986-11-05",0.4869,0.5081,0.4869,0.4869,5610.0],["1986-11-06",0.4869,0.5081,0.4869,0.4869,20502.0],["1986-11-07",0.4869,0.5081,0.4869,0.4869,24072.0],["1986-11-10",0.4869,0.5081,0.4869,0.4869,9078.0],["1986-11-11",0.4869,0.4869,0.4657,0.4657,5916.0],["1986-11-12",0.4657,0.4869,0.4657,0.4869,8466.0],["1986-11-13",0.4869,0.4869,0.4657,0.4657,3978.0],["1986-11-14",0.4657,0.4869,0.4657,0.4869,19686.0],["1986-11-17",0.4869,0.4869,0.4657,0.4869,31314.0],["1986-11-18",0.4869,0.5081,0.4657,0.4657,27642.0],["1986-11-19",0.4657,0.4869,0.4657,0.4657,22134.0],["1986-11-20",0.4657,0.4869,0.4657,0.4657,6732.0],["1986-11-21",0.4657,0.4869,0.4657,0.4869,15402.0],["1986-11-24",0.4657,0.4657,0.4446,0.4657,10608.0],["1986-11-25",0.4657,0.4657,0.4234,0.4446,8874.0],["1986-11-26",0.4446,0.4446,0.4022,0.4446,12546.0],["1986-11-28",0.4446,0.4446,0.4022,0.4446,11118.0],["1986-12-01",0.4446,0.4446,0.4234,0.4446,7650.0],["1986-12-02",0.4446,0.4446,0.4234,0.4446,4896.0],["1986-12-03",0.4446,0.4657,0.4234,0.4657,23766.0],["1986-12-04",0.4657,0.4869,0.4657,0.4869,23766.0],["1986-12-05",0.4657,0.4657,0.4446,0.4446,29988.0],["1986-12-08",0.4446,0.4657,0.4446,0.4657,11730.0],["1986-12-09",0.4657,0.4657,0.4446,0.4657,10506.0],["1986-12-10",0.4657,0.4657,0.4446,0.4446,6324.0],["1986-12-11",0.4446,0.4657,0.4234,0.4446,35394.0],["1986-12-12",0.4446,0.4446,0.4234,0.4446,22440.0],["1986-12-15",0.4234,0.4234,0.4022,0.4022,12954.0],["1986-12-16",0.4022,0.4446,0.4022,0.4446,44982.0],["1986-12-17",0.4446,0.4446,0.4234,0.4234,49368.0],["1986-12-18",0.4234,0.4446,0.4234,0.4446,41004.0],["1986-12-19",0.4446,0.5081,0.4234,0.4446,169728.0],["1986-12-22",0.4446,0.4869,0.4446,0.4446,35088.0],["1986-12-23",0.4446,0.4869,0.4446,0.4657,48552.0],["1986-12-24",0.4657,0.4869,0.4657,0.4657,8772.0],["1986-12-26",0.4657,0.4657,0.4446,0.4657,12036.0],["1986-12-29",0.4657,0.4657,0.4446,0.4446,8262.0],["1986-12-30",0.4446,0.4657,0.4234,0.4234,22338.0],["1986-12-31",0.4234,0.4446,0.4022,0.4446,21114.0],["1987-01-02",0.4446,0.4446,0.4234,0.4234,4590.0],["1987-01-05",0.4234,0.4446,0.4022,0.4234,14586.0],["1987-01-06",0.4234,0.4657,0.4234,0.4657,10608.0],["1987-01-07",0.4657,0.4657,0.4446,0.4657,40902.0],["1987-01-08",0.4657,0.4869,0.4657,0.4869,11424.0],["1987-01-09",0.4869,0.4869,0.4446,0.4869,33762.0],["1987-01-12",0.4869,0.5081,0.4657,0.4869,25296.0],["1987-01-13",0.4869,0.5081,0.4657,0.4869,8976.0],["1987-01-14",0.4869,0.4869,0.4657,0.4869,10812.0],["1987-01-15",0.4869,0.5081,0.4657,0.5081,27336.0],["1987-01-16",0.5081,0.5081,0.4657,0.4869,54978.0],["1987-01-19",0.4869,0.5081,0.4657,0.4869,25704.0],["1987-01-20",0.4869,0.5081,0.4657,0.5081,32436.0],["1987-01-21",0.5081,0.5081,0.4869,0.5081,14790.0],["1987-01-22",0.5081,0.5081,0.4869,0.5081,55692.0],["1987-01-23",0.5081,0.5081,0.4869,0.5081,169218.0],["1987-01-26",0.5081,0.5293,0.4869,0.5081,108426.0],["1987-01-27",0.5081,0.5293,0.5081,0.5081,157386.0],["1987-01-28",0.5081,0.5928,0.5081,0.5928,212364.0],["1987-01-29",0.5928,0.5928,0.5504,0.5716,114240.0],["1987-01-30",0.5716,0.5716,0.5504,0.5716,62934.0],["1987-02-02",0.5716,0.5928,0.5504,0.5928,33864.0],["1987-02-03",0.5928,0.6563,0.5716,0.6563,238680.0],["1987-02-04",0.6563,0.6563,0.6351,0.6563,52530.0],["1987-02-05",0.6563,0.6774,0.6139,0.6563,38352.0],["1987-02-06",0.6563,0.6774,0.6351,0.6774,101796.0],["1987-02-09",0.6774,0.6774,0.6351,0.6563,32028.0],["1987-02-10",0.6563,0.6986,0.6563,0.6986,192576.0],["1987-02-11",0.6986,0.7198,0.6774,0.7198,76398.0],["1987-02-12",0.7198,0.7833,0.6986,0.7621,137598.0],["1987-02-13",0.7621,0.8045,0.7621,0.8045,115158.0],["1987-02-17",0.8045,0.9103,0.7833,0.9103,165444.0],["1987-02-18",0.9103,0.9103,0.7621,0.8468,224298.0],["1987-02-19",0.8468,0.8468,0.741,0.8045,166362.0],["1987-02-20",0.8045,0.8468,0.741,0.8468,102306.0],["1987-02-23",0.8256,0.8256,0.7833,0.8045,51714.0],["1987-02-24",0.8045,0.8256,0.7621,0.8256,94044.0],["1987-02-25",0.8256,0.8256,0.8045,0.8256,65994.0],["1987-02-26",0.8256,0.8256,0.8045,0.8256,21318.0],["1987-02-27",0.8256,0.8468,0.8045,0.8468,68952.0],["1987-03-02",0.8256,0.8256,0.8045,0.8256,45288.0],["1987-03-03",0.8256,0.8256,0.8045,0.8045,37434.0],["1987-03-04",0.8045,0.8256,0.7833,0.8256,44370.0],["1987-03-05",0.8256,0.8468,0.7833,0.8256,106896.0],["1987-03-06",0.8256,0.8468,0.8045,0.8468,61098.0],["1987-03-09",0.8468,0.8468,0.8045,0.8045,68442.0],["1987-03-10",0.8045,0.8256,0.8045,0.8256,25296.0],["1987-03-11",0.8256,0.8468,0.8045,0.8468,203694.0],["1987-03-12",0.8468,0.8468,0.8256,0.8468,36312.0],["1987-03-13",0.8468,0.8468,0.8256,0.8468,45084.0],["1987-03-16",0.8468,0.8468,0.8045,0.8468,77520.0],["1987-03-17",0.8468,0.8468,0.8045,0.8468,42432.0],["1987-03-18",0.8468,0.8468,0.8045,0.8468,46512.0],["1987-03-19",0.8468,0.8468,0.8045,0.8468,66300.0],["1987-03-20",0.8468,0.868,0.8256,0.868,367404.0],["1987-03-23",0.868,0.8891,0.8468,0.8891,112710.0],["1987-03-24",0.8891,0.8891,0.8468,0.868,34782.0],["1987-03-25",0.868,0.868,0.8468,0.868,41208.0],["1987-03-26",0.868,0.868,0.8468,0.868,57834.0],["1987-03-27",0.868,0.868,0.8256,0.8468,32232.0],["1987-03-30",0.8256,0.8256,0.8045,0.8045,70278.0],["1987-03-31",0.8045,0.8468,0.8045,0.8468,70686.0],["1987-04-01",0.8468,0.8468,0.8045,0.8256,14586.0],["1987-04-02",0.8256,0.8468,0.8256,0.8256,25092.0],["1987-04-03",0.8256,0.8468,0.8256,0.8468,90372.0],["1987-04-06",0.8468,0.8468,0.8045,0.8045,20910.0],["1987-04-07",0.8045,0.8045,0.8045,0.8045,185742.0],["1987-04-08",0.8045,0.8256,0.8045,0.8256,32742.0],["1987-04-09",0.8256,0.8468,0.8045,0.8256,130458.0],["1987-04-10",0.8256,0.868,0.8256,0.868,154530.0],["1987-04-13",0.868,0.868,0.8256,0.8468,42738.0],["1987-04-14",0.8468,0.868,0.8256,0.8468,58650.0],["1987-04-15",0.8468,0.9315,0.8256,0.9315,247758.0],["1987-04-16",0.9315,0.9527,0.8891,0.8891,70482.0],["1987-04-20",0.8891,0.8891,0.8468,0.8468,23358.0],["1987-04-21",0.868,0.8891,0.868,0.8891,10710.0],["1987-04-22",0.8891,0.8891,0.8468,0.8468,29988.0],["1987-04-23",0.8468,0.868,0.8468,0.8468,35394.0],["1987-04-24",0.8468,0.868,0.8468,0.8468,34476.0],["1987-04-27",0.8468,0.8468,0.8256,0.8468,39474.0],["1987-04-28",0.8468,0.868,0.8256,0.868,48042.0],["1987-04-29",0.868,0.868,0.8468,0.8468,60588.0],["1987-04-30",0.8468,0.868,0.8468,0.8468,53346.0],["1987-05-01",0.8468,0.8468,0.8256,0.8256,20196.0],["1987-05-04",0.8256,0.8468,0.8256,0.8256,16116.0],["1987-05-05",0.8256,0.868,0.8256,0.868,48756.0],["1987-05-06",0.868,0.868,0.8468,0.8468,29478.0],["1987-05-07",0.8468,0.868,0.8468,0.868,33354.0],["1987-05-08",0.868,0.8891,0.8468,0.868,80070.0],["1987-05-11",0.868,0.8891,0.868,0.8891,56304.0],["1987-05-12",0.8891,0.8891,0.868,0.868,95574.0],["1987-05-13",0.868,0.8891,0.8468,0.868,137700.0],["1987-05-14",0.868,0.8891,0.8468,0.8891,6732.0],["1987-05-15",0.8891,0.8891,0.868,0.868,74256.0],["1987-05-18",0.868,0.8891,0.868,0.868,58140.0],["1987-05-19",0.868,0.8891,0.868,0.868,13362.0],["1987-05-20",0.868,0.8891,0.868,0.868,52836.0],["1987-05-21",0.868,0.8891,0.868,0.868,45186.0],["1987-05-22",0.868,0.8891,0.868,0.868,12852.0],["1987-05-26",0.868,0.9103,0.868,0.9103,54264.0],["1987-05-27",0.9103,0.9315,0.8891,0.9315,19992.0],["1987-05-28",0.9315,0.9315,0.9103,0.9315,67932.0],["1987-05-29",0.9315,0.9738,0.9315,0.9738,128622.0],["1987-06-01",0.9738,0.995,0.9527,0.9738,50082.0],["1987-06-02",0.9738,1.0373,0.9738,1.0162,96900.0],["1987-06-03",1.0162,1.0373,0.995,1.0162,29886.0],["1987-06-04",1.0162,1.0373,0.995,1.0162,29274.0],["1987-06-05",1.0162,1.0162,0.9738,0.9738,29274.0],["1987-06-08",0.9738,0.995,0.9527,0.995,6222.0],["1987-06-09",0.9738,0.9738,0.9527,0.9738,21930.0],["1987-06-10",0.9738,1.0162,0.9738,1.0162,25092.0],["1987-06-11",1.0162,1.0373,0.995,1.0162,42228.0],["1987-06-12",1.0162,1.0585,1.0162,1.0373,29478.0],["1987-06-15",1.0373,1.0797,1.0373,1.0797,22236.0],["1987-06-16",1.0797,1.122,1.0797,1.1008,44982.0],["1987-06-17",1.1008,1.122,1.0797,1.1008,69462.0],["1987-06-18",1.0797,1.0797,1.0162,1.0373,22032.0],["1987-06-19",1.0373,1.1008,0.9738,1.0162,75378.0],["1987-06-22",1.0162,1.0373,1.0162,1.0373,10506.0],["1987-06-23",1.0373,1.0373,0.9527,0.995,43452.0],["1987-06-24",0.995,1.0162,0.9738,1.0162,13872.0],["1987-06-25",1.0162,1.0373,0.995,1.0162,10812.0],["1987-06-26",1.0162,1.0373,1.0162,1.0162,15198.0],["1987-06-29",1.0162,1.0162,0.995,1.0162,17136.0],["1987-06-30",1.0162,1.0797,1.0162,1.0585,73134.0],["1987-07-01",1.0585,1.0585,1.0373,1.0373,33048.0],["1987-07-02",1.0373,1.0585,1.0162,1.0162,22134.0],["1987-07-06",1.0162,1.0373,1.0162,1.0373,14790.0],["1987-07-07",1.0373,1.0585,1.0162,1.0373,28254.0],["1987-07-08",1.0373,1.1008,1.0373,1.0797,56508.0],["1987-07-09",1.0797,1.122,1.0797,1.1008,233682.0],["1987-07-10",1.1008,1.1008,1.0797,1.0797,44268.0],["1987-07-13",1.0797,1.1008,1.0585,1.0797,16830.0],["1987-07-14",1.0797,1.1008,1.0373,1.0585,29886.0],["1987-07-15",1.0585,1.0585,0.995,1.0585,45288.0],["1987-07-16",1.0585,1.0585,1.0162,1.0373,21114.0],["1987-07-17",1.0373,1.122,1.0162,1.1008,79764.0],["1987-07-20",1.1008,1.1432,1.0585,1.122,43248.0],["1987-07-21",1.122,1.1644,1.1008,1.1644,60180.0],["1987-07-22",1.1644,1.1855,1.122,1.1855,69258.0],["1987-07-23",1.1855,1.1855,1.1432,1.1644,36108.0],["1987-07-24",1.1432,1.1432,1.122,1.122,27642.0],["1987-07-27",1.122,1.1432,1.122,1.1432,6936.0],["1987-07-28",1.1432,1.1644,1.122,1.1432,9690.0],["1987-07-29",1.1432,1.1644,1.122,1.1644,25296.0],["1987-07-30",1.1644,1.2702,1.1644,1.2702,164424.0],["1987-07-31",1.2702,1.2914,1.1644,1.1644,66708.0],["1987-08-03",1.1644,1.2067,1.122,1.1432,37842.0],["1987-08-04",1.1432,1.1855,1.1432,1.1644,31824.0],["1987-08-05",1.1644,1.2279,1.1644,1.2067,26724.0],["1987-08-06",1.2067,1.249,1.2067,1.2279,48348.0],["1987-08-07",1.2279,1.2279,1.1855,1.2067,19686.0],["1987-08-10",1.2067,1.2067,1.1855,1.2067,17238.0],["1987-08-11",1.1855,1.1855,1.1432,1.1644,16422.0],["1987-08-12",1.1644,1.1644,1.1432,1.1644,12036.0],["1987-08-13",1.1644,1.1644,1.122,1.1644,31212.0],["1987-08-14",1.1644,1.1855,1.1432,1.1855,9282.0],["1987-08-17",1.1855,1.1855,1.1432,1.1432,23154.0],["1987-08-18",1.1432,1.1644,1.122,1.1432,16218.0],["1987-08-19",1.1432,1.1644,1.122,1.1432,6528.0],["1987-08-20",1.1432,1.1432,1.1432,1.1432,3060.0],["1987-08-21",1.1432,1.1644,1.122,1.1644,24786.0],["1987-08-24",1.1644,1.1644,1.1432,1.1432,18972.0],["1987-08-25",1.1432,1.2067,1.1432,1.1855,92004.0],["1987-08-26",1.1855,1.1855,1.1644,1.1644,2856.0],["1987-08-27",1.1432,1.1432,1.122,1.122,23256.0],["1987-08-28",1.122,1.1644,1.122,1.1432,23562.0],["1987-08-31",1.1432,1.1644,1.122,1.1432,13158.0],["1987-09-01",1.1432,1.1644,1.122,1.1432,27030.0],["1987-09-02",1.1432,1.1644,1.122,1.1432,29274.0],["1987-09-03",1.1644,1.1644,1.1644,1.1644,13770.0],["1987-09-04",1.1644,1.1644,1.1432,1.1644,26826.0],["1987-09-08",1.1432,1.1432,1.122,1.1432,40086.0],["1987-09-09",1.1432,1.1432,1.122,1.1432,9996.0],["1987-09-10",1.1432,1.1432,1.122,1.1432,9180.0],["1987-09-11",1.1432,1.1644,1.1432,1.1644,20196.0],["1987-09-14",1.1644,1.1855,1.1432,1.1855,47940.0],["1987-09-15",1.1644,1.1644,1.1432,1.1432,9894.0],["1987-09-16",1.1432,1.1644,1.122,1.1432,14076.0],["1987-09-17",1.1432,1.1432,1.122,1.1432,10812.0],["1987-09-18",1.1432,1.1432,1.122,1.1432,33864.0],["1987-09-21",1.1432,1.1432,1.122,1.1432,41412.0],["1987-09-22",1.1432,1.1432,1.122,1.1432,30498.0],["1987-09-23",1.1432,1.1644,1.122,1.1432,21726.0],["1987-09-24",1.1432,1.1644,1.1432,1.1432,15810.0],["1987-09-25",1.1432,1.1432,1.122,1.1432,11016.0],["1987-09-28",1.1432,1.1644,1.122,1.1432,26112.0],["1987-09-29",1.1432,1.1644,1.122,1.1644,10098.0],["1987-09-30",1.1644,1.1644,1.122,1.1644,28356.0],["1987-10-01",1.1644,1.1644,1.1432,1.1644,22848.0],["1987-10-02",1.1644,1.1855,1.1432,1.1855,61608.0],["1987-10-05",1.1855,1.1855,1.1644,1.1855,23868.0],["1987-10-06",1.1855,1.2067,1.1644,1.1855,52020.0],["1987-10-07",1.1855,1.1855,1.1432,1.1644,5916.0],["1987-10-08",1.1644,1.1644,1.1644,1.1644,7344.0],["1987-10-09",1.1644,1.1855,1.1644,1.1855,12138.0],["1987-10-12",1.1644,1.1644,1.1432,1.1644,39474.0],["1987-10-13",1.1644,1.1644,1.1432,1.1432,9690.0],["1987-10-14",1.1432,1.1644,1.1432,1.1432,21420.0],["1987-10-15",1.1432,1.1644,1.1432,1.1432,23562.0],["1987-10-16",1.1432,1.1432,1.0585,1.0797,90270.0],["1987-10-19",0.995,0.995,0.8045,0.8468,184518.0],["1987-10-20",0.8468,0.8468,0.5081,0.8468,206448.0],["1987-10-21",0.8468,0.8468,0.7621,0.8468,220932.0],["1987-10-22",0.8468,0.9315,0.741,0.9315,236334.0],["1987-10-23",0.9315,0.9315,0.7833,0.9103,190842.0],["1987-10-26",0.8468,0.8468,0.7833,0.8468,178806.0],["1987-10-27",0.8468,0.8468,0.8045,0.8468,38862.0],["1987-10-28",0.8468,0.868,0.7621,0.868,63546.0],["1987-10-29",0.868,0.8891,0.7833,0.8891,130968.0],["1987-10-30",0.8891,1.0162,0.868,1.0162,226032.0],["1987-11-02",1.0162,1.0797,1.0162,1.0585,65586.0],["1987-11-03",1.0585,1.1008,1.0162,1.1008,62118.0],["1987-11-04",1.0585,1.0585,1.0373,1.0373,19788.0],["1987-11-05",1.0373,1.0797,1.0373,1.0797,41820.0],["1987-11-06",1.0797,1.1008,1.0585,1.0797,23256.0],["1987-11-09",1.0797,1.1008,1.0585,1.0585,44880.0],["1987-11-10",1.0585,1.0797,1.0162,1.0797,95370.0],["1987-11-11",1.0797,1.0797,1.0373,1.0797,108324.0],["1987-11-12",1.0797,1.0797,1.0585,1.0797,44982.0],["1987-11-13",1.0797,1.1855,1.0585,1.1855,95472.0],["1987-11-16",1.1644,1.1644,1.122,1.1432,47124.0],["1987-11-17",1.122,1.122,1.1008,1.1008,23664.0],["1987-11-18",1.1008,1.1008,1.0797,1.1008,21318.0],["1987-11-19",1.1008,1.1008,1.0797,1.1008,13362.0],["1987-11-20",1.1008,1.1432,1.0797,1.1432,33966.0],["1987-11-23",1.1432,1.1855,1.122,1.1855,56610.0],["1987-11-24",1.1855,1.1855,1.1644,1.1855,47022.0],["1987-11-25",1.1855,1.1855,1.1644,1.1855,23154.0],["1987-11-27",1.1855,1.2067,1.1644,1.1855,81906.0],["1987-11-30",1.1855,1.1855,1.0585,1.122,54876.0],["1987-12-01",1.122,1.122,1.0797,1.1008,22134.0],["1987-12-02",1.1008,1.1644,1.1008,1.122,29580.0],["1987-12-03",1.122,1.1432,1.1008,1.122,36210.0],["1987-12-04",1.122,1.122,1.0797,1.1008,33048.0],["1987-12-07",1.1008,1.122,1.0797,1.0797,5100.0],["1987-12-08",1.0797,1.0797,1.0373,1.0797,133926.0],["1987-12-09",1.0797,1.1432,1.0797,1.122,42228.0],["1987-12-10",1.122,1.122,1.1008,1.122,9180.0],["1987-12-11",1.122,1.1644,1.122,1.1644,13566.0],["1987-12-14",1.1432,1.1432,1.122,1.1432,26418.0],["1987-12-15",1.1432,1.1644,1.1008,1.1432,29376.0],["1987-12-16",1.1432,1.1432,1.122,1.122,10200.0],["1987-12-17",1.122,1.122,1.1008,1.1008,11628.0],["1987-12-18",1.1008,1.1432,1.1008,1.1432,119748.0],["1987-12-21",1.122,1.122,1.122,1.122,24888.0],["1987-12-22",1.122,1.122,1.1008,1.122,7344.0],["1987-12-23",1.122,1.1644,1.1008,1.1644,41514.0],["1987-12-24",1.1432,1.1432,1.122,1.122,1836.0],["1987-12-28",1.122,1.122,1.1008,1.1008,2040.0],["1987-12-29",1.1008,1.122,1.1008,1.122,18258.0],["1987-12-30",1.122,1.1644,1.1008,1.1644,13464.0],["1987-12-31",1.1644,1.1855,1.1432,1.1855,27234.0],["1988-01-04",1.1855,1.2067,1.1432,1.2067,72930.0],["1988-01-05",1.2067,1.2067,1.1855,1.2067,37740.0],["1988-01-06",1.1644,1.1644,1.1644,1.1644,7956.0],["1988-01-07",1.1644,1.1644,1.122,1.1432,18564.0],["1988-01-08",1.1432,1.1855,1.1432,1.1855,67524.0],["1988-01-11",1.1432,1.1432,1.122,1.1432,14178.0],["1988-01-12",1.1432,1.1644,1.122,1.1644,13260.0],["1988-01-13",1.1432,1.1432,1.122,1.1432,7038.0],["1988-01-14",1.1432,1.1432,1.1008,1.122,19788.0],["1988-01-15",1.122,1.1644,1.122,1.1644,66708.0],["1988-01-18",1.1644,1.1644,1.1432,1.1644,6630.0],["1988-01-19",1.1644,1.1644,1.1432,1.1432,24378.0],["1988-01-20",1.1432,1.1644,1.122,1.1432,34272.0],["1988-01-21",1.1432,1.1432,1.122,1.1432,22746.0],["1988-01-22",1.1432,1.1644,1.122,1.1644,23460.0],["1988-01-25",1.1644,1.1644,1.1432,1.1432,39474.0],["1988-01-26",1.1432,1.1644,1.1432,1.1432,25500.0],["1988-01-27",1.1432,1.1644,1.1432,1.1644,23460.0],["1988-01-28",1.1644,1.1644,1.1432,1.1432,14280.0],["1988-01-29",1.1432,1.1644,1.1008,1.1432,30600.0],["1988-02-01",1.1432,1.1432,1.1008,1.1432,17748.0],["1988-02-02",1.1432,1.1644,1.122,1.1644,20808.0],["1988-02-03",1.1644,1.1644,1.1432,1.1432,44370.0],["1988-02-04",1.1432,1.1644,1.1432,1.1644,35904.0],["1988-02-05",1.1644,1.1644,1.1432,1.1644,12750.0],["1988-02-08",1.1644,1.1644,1.1432,1.1432,12954.0],["1988-02-09",1.1432,1.1432,1.122,1.1432,30804.0],["1988-02-10",1.1432,1.1644,1.1432,1.1644,36516.0],["1988-02-11",1.1644,1.1644,1.1432,1.1432,11526.0],["1988-02-12",1.1432,1.1644,1.1432,1.1644,18666.0],["1988-02-16",1.1644,1.1644,1.122,1.1644,57834.0],["1988-02-17",1.1644,1.1644,1.1432,1.1644,25806.0],["1988-02-18",1.1644,1.1855,1.1432,1.1432,22644.0],["1988-02-19",1.1432,1.1644,1.1432,1.1432,14688.0],["1988-02-22",1.1432,1.1644,1.122,1.1432,21216.0],["1988-02-23",1.1432,1.1432,1.122,1.122,17238.0],["1988-02-24",1.122,1.1432,1.122,1.1432,6732.0],["1988-02-25",1.1432,1.1432,1.122,1.1432,57426.0],["1988-02-26",1.1432,1.1432,1.122,1.1432,29172.0],["1988-02-29",1.1432,1.1644,1.122,1.1644,51510.0],["1988-03-01",1.1644,1.1855,1.1432,1.1644,33558.0],["1988-03-02",1.1644,1.1855,1.1432,1.1855,58956.0],["1988-03-03",1.1855,1.1855,1.1644,1.1644,12342.0],["1988-03-04",1.1644,1.1855,1.1432,1.1644,18054.0],["1988-03-07",1.1644,1.1644,1.122,1.1432,37740.0],["1988-03-08",1.1432,1.1644,1.1432,1.1432,16626.0],["1988-03-09",1.1432,1.1644,1.1432,1.1644,52530.0],["1988-03-10",1.1644,1.1644,1.1432,1.1644,41106.0],["1988-03-11",1.1644,1.2067,1.1644,1.2067,77316.0],["1988-03-14",1.2067,1.2067,1.1855,1.1855,9282.0],["1988-03-15",1.1855,1.2067,1.1855,1.1855,51408.0],["1988-03-16",1.1855,1.2067,1.1644,1.1855,18972.0],["1988-03-17",1.1855,1.2067,1.1644,1.2067,50490.0],["1988-03-18",1.2067,1.2067,1.1644,1.1855,13974.0],["1988-03-21",1.1855,1.1855,1.1644,1.1644,23664.0],["1988-03-22",1.1644,1.1855,1.1644,1.1855,37638.0],["1988-03-23",1.1855,1.2067,1.1855,1.2067,20604.0],["1988-03-24",1.2067,1.2067,1.122,1.1644,235212.0],["1988-03-25",1.1644,1.1644,1.1432,1.1644,9180.0],["1988-03-28",1.1432,1.1432,1.1008,1.1432,3060.0],["1988-03-29",1.1432,1.1432,1.1008,1.1432,18564.0],["1988-03-30",1.1432,1.1644,1.122,1.1432,12240.0],["1988-03-31",1.1432,1.1432,1.1008,1.1432,10200.0],["1988-04-04",1.1432,1.1432,1.122,1.1432,11832.0],["1988-04-05",1.1644,1.1855,1.1644,1.1644,63546.0],["1988-04-06",1.1644,1.2067,1.1644,1.1644,95676.0],["1988-04-07",1.1644,1.2067,1.1644,1.1855,51408.0],["1988-04-08",1.1855,1.4184,1.1855,1.3972,345168.0],["1988-04-11",1.3972,1.4184,1.3761,1.4184,119544.0],["1988-04-12",1.4184,1.4819,1.3761,1.4819,82314.0],["1988-04-13",1.4819,1.4819,1.3972,1.4184,54162.0],["1988-04-14",1.3972,1.3972,1.3125,1.3125,85374.0],["1988-04-15",1.3125,1.4396,1.249,1.4184,92514.0],["1988-04-18",1.4184,1.5242,1.3972,1.5031,72216.0],["1988-04-19",1.5031,1.5242,1.4184,1.4184,101388.0],["1988-04-20",1.4184,1.5666,1.3972,1.5242,174420.0],["1988-04-21",1.5242,1.5666,1.4819,1.5031,85476.0],["1988-04-22",1.5031,1.5454,1.4819,1.5454,85170.0],["1988-04-25",1.5454,1.5454,1.4819,1.5454,38148.0],["1988-04-26",1.5242,1.5242,1.4819,1.5031,20400.0],["1988-04-27",1.5031,1.5031,1.4819,1.5031,22338.0],["1988-04-28",1.5031,1.5242,1.4819,1.5031,55692.0],["1988-04-29",1.5031,1.5031,1.4819,1.5031,89760.0],["1988-05-02",1.5031,1.5031,1.4607,1.5031,30294.0],["1988-05-03",1.4819,1.4819,1.4607,1.4819,50796.0],["1988-05-04",1.4819,1.4819,1.3761,1.4607,60690.0],["1988-05-05",1.4607,1.4819,1.4396,1.4607,33252.0],["1988-05-06",1.4607,1.4819,1.4396,1.4819,34578.0],["1988-05-09",1.4819,1.4819,1.4396,1.4819,29886.0],["1988-05-10",1.4819,1.5242,1.4819,1.5031,74664.0],["1988-05-11",1.5031,1.5031,1.4607,1.4607,43452.0],["1988-05-12",1.4607,1.4607,1.4184,1.4396,33966.0],["1988-05-13",1.4396,1.4819,1.4396,1.4819,29478.0],["1988-05-16",1.4607,1.4607,1.4184,1.4184,10914.0],["1988-05-17",1.4184,1.4396,1.4184,1.4184,23460.0],["1988-05-18",1.3972,1.3972,1.2279,1.3761,96288.0],["1988-05-19",1.3761,1.4184,1.2702,1.3972,47634.0],["1988-05-20",1.3972,1.5031,1.3761,1.4396,54774.0],["1988-05-23",1.4396,1.4396,1.3337,1.3972,22032.0],["1988-05-24",1.3972,1.4184,1.3549,1.3972,17952.0],["1988-05-25",1.3972,1.4184,1.3549,1.3761,20808.0],["1988-05-26",1.3761,1.3761,1.3337,1.3337,31620.0],["1988-05-27",1.3337,1.3761,1.3337,1.3761,17544.0],["1988-05-31",1.3761,1.3972,1.3549,1.3761,21420.0],["1988-06-01",1.3761,1.3761,1.3337,1.3549,36924.0],["1988-06-02",1.3549,1.3761,1.3125,1.3337,18462.0],["1988-06-03",1.3337,1.3549,1.3337,1.3549,21726.0],["1988-06-06",1.3337,1.3337,1.3125,1.3337,11526.0],["1988-06-07",1.3125,1.3125,1.2702,1.3125,138414.0],["1988-06-08",1.3125,1.3337,1.2914,1.3125,52224.0],["1988-06-09",1.3125,1.3337,1.2914,1.3337,61200.0],["1988-06-10",1.3337,1.3761,1.2914,1.3549,29070.0],["1988-06-13",1.3549,1.3761,1.3549,1.3549,10098.0],["1988-06-14",1.3549,1.3549,1.2914,1.3125,4896.0],["1988-06-15",1.3125,1.3337,1.3125,1.3125,38862.0],["1988-06-16",1.3125,1.3549,1.2914,1.3549,29478.0],["1988-06-17",1.3549,1.3549,1.3125,1.3125,28866.0],["1988-06-20",1.2914,1.2914,1.2702,1.2914,16422.0],["1988-06-21",1.2914,1.3125,1.2914,1.2914,21522.0],["1988-06-22",1.3125,1.3337,1.3125,1.3125,17748.0],["1988-06-23",1.3125,1.3125,1.2914,1.2914,49266.0],["1988-06-24",1.2914,1.2914,1.249,1.2914,35292.0],["1988-06-27",1.2914,1.3125,1.2702,1.2914,26928.0],["1988-06-28",1.2914,1.3125,1.2914,1.2914,15198.0],["1988-06-29",1.2914,1.3125,1.2702,1.2914,37842.0],["1988-06-30",1.2914,1.2914,1.249,1.2914,20196.0],["1988-07-01",1.2914,1.3549,1.2702,1.3337,83538.0],["1988-07-05",1.3337,1.3337,1.2914,1.3125,51102.0],["1988-07-06",1.3125,1.3337,1.2914,1.2914,54978.0],["1988-07-07",1.2914,1.3337,1.2914,1.2914,60894.0],["1988-07-08",1.2914,1.3337,1.2914,1.3125,76806.0],["1988-07-11",1.3125,1.3549,1.2702,1.3549,70074.0],["1988-07-12",1.3549,1.4184,1.2914,1.2914,176256.0],["1988-07-13",1.2914,1.3125,1.2702,1.2914,55896.0],["1988-07-14",1.2914,1.3125,1.249,1.2702,35190.0],["1988-07-15",1.2702,1.2702,1.2279,1.2702,55692.0],["1988-07-18",1.2702,1.2702,1.249,1.249,28458.0],["1988-07-19",1.249,1.2702,1.0162,1.1855,154428.0],["1988-07-20",1.1644,1.1644,1.0797,1.0797,71094.0],["1988-07-21",1.0797,1.1008,1.0373,1.0585,31212.0],["1988-07-22",1.0585,1.0797,1.0373,1.0585,47430.0],["1988-07-25",1.0585,1.0797,1.0162,1.0585,58752.0],["1988-07-26",1.0585,1.0797,1.0373,1.0797,58548.0],["1988-07-27",1.0797,1.1432,1.0797,1.122,36006.0],["1988-07-28",1.122,1.1432,1.1008,1.1432,25806.0],["1988-07-29",1.122,1.122,1.1008,1.1008,15708.0],["1988-08-01",1.1008,1.122,1.0162,1.0162,82518.0],["1988-08-02",1.0162,1.0373,0.9738,1.0162,56304.0],["1988-08-03",1.0162,1.1008,0.995,1.1008,73644.0],["1988-08-04",1.1008,1.1432,1.0797,1.122,18768.0],["1988-08-05",1.122,1.1855,1.1008,1.1855,44268.0],["1988-08-08",1.1432,1.1432,1.1008,1.1008,31416.0],["1988-08-09",1.1008,1.1432,1.1008,1.122,40596.0],["1988-08-10",1.1008,1.1008,1.0585,1.1008,24480.0],["1988-08-11",1.0797,1.0797,1.0585,1.0585,36210.0],["1988-08-12",1.0585,1.0797,1.0162,1.0585,34272.0],["1988-08-15",1.0373,1.0373,0.9738,0.9738,27540.0],["1988-08-16",0.9738,1.0373,0.9738,1.0162,26928.0],["1988-08-17",1.0162,1.1644,1.0162,1.1644,249594.0],["1988-08-18",1.1644,1.1644,1.122,1.1432,85986.0],["1988-08-19",1.1644,1.2702,1.1644,1.2702,721446.0],["1988-08-22",1.2702,1.2702,1.1644,1.1855,87822.0],["1988-08-23",1.1855,1.1855,1.1644,1.1855,18972.0],["1988-08-24",1.1855,1.1855,1.1008,1.1432,18768.0],["1988-08-25",1.1432,1.1644,1.1008,1.1432,91290.0],["1988-08-26",1.1432,1.1644,1.1008,1.122,27132.0],["1988-08-29",1.122,1.122,1.0797,1.122,31518.0],["1988-08-30",1.122,1.122,1.0797,1.122,70482.0],["1988-08-31",1.122,1.1644,1.1008,1.122,99756.0],["1988-09-01",1.122,1.122,1.1008,1.122,40392.0],["1988-09-02",1.122,1.1432,1.1008,1.122,37230.0],["1988-09-06",1.122,1.122,1.1008,1.1008,30192.0],["1988-09-07",1.1008,1.1432,1.0585,1.122,54264.0],["1988-09-08",1.122,1.1432,1.0373,1.1008,100572.0],["1988-09-09",1.1008,1.122,1.0797,1.1008,55182.0],["1988-09-12",1.1008,1.1008,1.0797,1.0797,7242.0],["1988-09-13",1.0797,1.1008,1.0585,1.0797,14586.0],["1988-09-14",1.0797,1.1008,1.0797,1.0797,69360.0],["1988-09-15",1.1008,1.1644,1.1008,1.122,103938.0],["1988-09-16",1.122,1.122,1.0797,1.1008,48960.0],["1988-09-19",1.0797,1.0797,1.0585,1.0585,23868.0],["1988-09-20",1.0585,1.1008,1.0373,1.1008,96492.0],["1988-09-21",1.1008,1.1008,1.0797,1.0797,7854.0],["1988-09-22",1.0797,1.1008,1.0797,1.0797,14688.0],["1988-09-23",1.0797,1.1008,1.0797,1.1008,215628.0],["1988-09-26",1.1008,1.122,1.1008,1.122,24480.0],["1988-09-27",1.122,1.122,1.1008,1.1008,93840.0],["1988-09-28",1.1008,1.1008,1.0797,1.0797,33762.0],["1988-09-29",1.0797,1.122,1.0797,1.122,121176.0],["1988-09-30",1.122,1.1432,1.0797,1.1008,89250.0],["1988-10-03",1.1008,1.1008,1.0797,1.1008,50592.0],["1988-10-04",1.1008,1.1008,1.1008,1.1008,48858.0],["1988-10-05",1.1008,1.122,1.1008,1.122,194514.0],["1988-10-06",1.122,1.122,1.1008,1.122,15198.0],["1988-10-07",1.122,1.122,1.1008,1.1008,101592.0],["1988-10-10",1.1008,1.122,1.0797,1.1008,15912.0],["1988-10-11",1.0797,1.0797,1.0585,1.0585,11934.0],["1988-10-12",1.0585,1.0797,1.0373,1.0585,57120.0],["1988-10-13",1.0585,1.122,1.0585,1.122,109854.0],["1988-10-14",1.122,1.1432,1.0797,1.1432,291720.0],["1988-10-17",1.1432,1.2067,1.122,1.1644,95778.0],["1988-10-18",1.1644,1.1855,1.122,1.1644,276726.0],["1988-10-19",1.1644,1.1855,1.1644,1.1644,29886.0],["1988-10-20",1.1644,1.2067,1.1432,1.2067,53448.0],["1988-10-21",1.2067,1.2067,1.1644,1.1855,38964.0],["1988-10-24",1.1855,1.2067,1.1855,1.2067,77520.0],["1988-10-25",1.2067,1.2067,1.1855,1.1855,23256.0],["1988-10-26",1.1855,1.1855,1.1432,1.1644,268770.0],["1988-10-27",1.1432,1.1432,1.122,1.1432,14892.0],["1988-10-28",1.1432,1.1432,1.122,1.1432,26418.0],["1988-10-31",1.2067,1.2702,1.2067,1.2279,185130.0],["1988-11-01",1.2279,1.2702,1.2067,1.249,87210.0],["1988-11-02",1.249,1.2702,1.249,1.2702,104040.0],["1988-11-03",1.2702,1.2702,1.2279,1.249,21726.0],["1988-11-04",1.249,1.249,1.2067,1.2279,19992.0],["1988-11-07",1.2279,1.2279,1.1855,1.1855,20706.0],["1988-11-08",1.1855,1.2067,1.1855,1.1855,7854.0],["1988-11-09",1.1855,1.1855,1.1432,1.1644,23256.0],["1988-11-10",1.1644,1.2279,1.1644,1.2279,30396.0],["1988-11-11",1.2279,1.2279,1.1644,1.1644,17952.0],["1988-11-14",1.1644,1.2067,1.1644,1.1644,33252.0],["1988-11-15",1.1644,1.1855,1.1644,1.1644,20298.0],["1988-11-16",1.1644,1.1644,1.1432,1.1432,33252.0],["1988-11-17",1.1432,1.1432,1.122,1.122,24378.0],["1988-11-18",1.122,1.1432,1.122,1.122,28356.0],["1988-11-21",1.122,1.1432,1.1008,1.1432,12648.0],["1988-11-22",1.1432,1.1432,1.122,1.1432,11322.0],["1988-11-23",1.1432,1.1432,1.122,1.1432,4080.0],["1988-11-25",1.122,1.122,1.1008,1.1008,9588.0],["1988-11-28",1.1008,1.122,1.1008,1.1008,19992.0],["1988-11-29",1.1008,1.1432,1.1008,1.122,76398.0],["1988-11-30",1.122,1.1432,1.122,1.122,38046.0],["1988-12-01",1.122,1.2067,1.122,1.1644,190944.0],["1988-12-02",1.1644,1.2702,1.1432,1.2702,251532.0],["1988-12-05",1.2702,1.2914,1.2279,1.2279,60792.0],["1988-12-06",1.2279,1.249,1.2067,1.249,23154.0],["1988-12-07",1.249,1.2702,1.2067,1.2279,26826.0],["1988-12-08",1.2279,1.2279,1.2067,1.2067,7854.0],["1988-12-09",1.2067,1.249,1.1855,1.1855,39474.0],["1988-12-12",1.1855,1.2279,1.1855,1.1855,8262.0],["1988-12-13",1.1855,1.2067,1.1855,1.2067,9588.0],["1988-12-14",1.2067,1.2067,1.1644,1.1855,45696.0],["1988-12-15",1.1855,1.1855,1.1644,1.1855,8874.0],["1988-12-16",1.1855,1.1855,1.1432,1.1432,36516.0],["1988-12-19",1.1432,1.1855,1.1432,1.1644,20094.0],["1988-12-20",1.1644,1.1855,1.1644,1.1644,31314.0],["1988-12-21",1.1644,1.1855,1.1644,1.1855,11322.0],["1988-12-22",1.1855,1.1855,1.1644,1.1644,23766.0],["1988-12-23",1.1644,1.1644,1.1432,1.1644,9078.0],["1988-12-27",1.1644,1.1644,1.1432,1.1432,47022.0],["1988-12-28",1.1432,1.1432,1.1432,1.1432,18258.0],["1988-12-29",1.1432,1.1644,1.1432,1.1644,34476.0],["1988-12-30",1.1644,1.1855,1.1432,1.1855,76194.0],["1989-01-03",1.1644,1.1644,1.1432,1.1644,44472.0],["1989-01-04",1.1644,1.1855,1.1432,1.1432,8670.0],["1989-01-05",1.1432,1.1644,1.1432,1.1644,92718.0],["1989-01-06",1.1644,1.1644,1.1432,1.1644,13362.0],["1989-01-09",1.1644,1.1644,1.1432,1.1432,43044.0],["1989-01-10",1.1432,1.1644,1.1432,1.1432,72624.0],["1989-01-11",1.1432,1.1644,1.1432,1.1432,382092.0],["1989-01-12",1.1432,1.1644,1.1432,1.1432,37434.0],["1989-01-13",1.1432,1.1432,1.122,1.1432,331398.0],["1989-01-16",1.1432,1.1432,1.122,1.122,57018.0],["1989-01-17",1.122,1.1432,1.1008,1.1008,102000.0],["1989-01-18",1.1008,1.122,1.0797,1.1008,49980.0],["1989-01-19",1.1008,1.122,1.0797,1.122,15300.0],["1989-01-20",1.1008,1.1008,1.0797,1.1008,15708.0],["1989-01-23",1.1008,1.1008,1.0797,1.0797,37944.0],["1989-01-24",1.0797,1.0797,1.0373,1.0797,97002.0],["1989-01-25",1.0797,1.0797,1.0373,1.0797,22746.0],["1989-01-26",1.0585,1.0585,1.0162,1.0162,112506.0],["1989-01-27",1.0162,1.0797,1.0162,1.0373,42432.0],["1989-01-30",1.0373,1.0373,0.995,1.0162,32538.0],["1989-01-31",1.0162,1.0162,0.995,0.995,9894.0],["1989-02-01",0.995,0.995,0.9103,0.9527,122910.0],["1989-02-02",0.9527,0.995,0.9315,0.9738,125970.0],["1989-02-03",0.9738,0.995,0.9738,0.995,137394.0],["1989-02-06",0.995,1.0585,0.995,1.0585,164526.0],["1989-02-07",1.0585,1.0585,1.0162,1.0373,36720.0],["1989-02-08",1.0373,1.1008,1.0162,1.0797,73644.0],["1989-02-09",1.0797,1.122,1.0162,1.0162,65280.0],["1989-02-10",1.0373,1.1008,1.0373,1.0797,56916.0],["1989-02-13",1.0797,1.0797,1.0373,1.0585,49062.0],["1989-02-14",1.0585,1.1008,1.0373,1.0373,45492.0],["1989-02-15",1.0373,1.249,1.0373,1.249,521016.0],["1989-02-16",1.249,1.3549,1.2279,1.3549,931362.0],["1989-02-17",1.3549,1.3549,1.2914,1.3125,771018.0],["1989-02-21",1.3337,1.3972,1.3337,1.3337,1234098.0],["1989-02-22",1.3337,1.3337,1.2279,1.2914,347208.0],["1989-02-23",1.2914,1.3125,1.2702,1.2914,139842.0],["1989-02-24",1.2914,1.2914,1.2067,1.2279,126990.0],["1989-02-27",1.2279,1.2914,1.1644,1.2702,144840.0],["1989-02-28",1.2702,1.2914,1.249,1.2702,211956.0],["1989-03-01",1.2702,1.2702,1.2279,1.2702,81294.0],["1989-03-02",1.2702,1.3337,1.249,1.3125,440640.0],["1989-03-03",1.3125,1.3337,1.2702,1.2702,230520.0],["1989-03-06",1.2702,1.3337,1.2702,1.3125,145350.0],["1989-03-07",1.3125,1.3337,1.2067,1.2279,371586.0],["1989-03-08",1.2279,1.3337,1.1855,1.3337,615366.0],["1989-03-09",1.3337,1.4607,1.2914,1.3972,1211862.0],["1989-03-10",1.3972,1.4607,1.2914,1.3125,670956.0],["1989-03-13",1.6513,2.0747,1.6513,1.8418,3001860.0],["1989-03-14",1.8206,1.8206,1.5242,1.6513,2465442.0],["1989-03-15",1.7571,1.9053,1.7571,1.8841,2345184.0],["1989-03-16",1.9477,2.1594,1.9477,2.1382,2566116.0],["1989-03-17",2.1382,2.5404,1.8418,2.4134,3009102.0],["1989-03-20",2.4134,2.4134,1.99,2.0323,1513170.0],["1989-03-21",2.117,2.3075,2.117,2.1593,992460.0],["1989-03-22",2.1594,2.2864,2.0535,2.0958,518364.0],["1989-03-23",2.0958,2.117,1.9265,2.0323,814164.0],["1989-03-27",2.0323,2.2652,2.0112,2.1805,1077120.0],["1989-03-28",2.1805,2.2652,2.1593,2.1593,403410.0],["1989-03-29",2.1594,2.2652,1.99,2.2652,1160658.0],["1989-03-30",2.2652,2.2864,2.1382,2.1593,365364.0],["1989-03-31",2.1594,2.2229,2.1382,2.1382,272238.0],["1989-04-03",2.1382,2.1382,2.0747,2.1382,192882.0],["1989-04-04",2.1382,2.244,2.0535,2.1805,442476.0],["1989-04-05",2.1805,2.244,2.117,2.117,161772.0],["1989-04-06",2.117,2.1805,2.0747,2.0747,188700.0],["1989-04-07",2.0747,2.117,2.0323,2.0323,265506.0],["1989-04-10",2.0535,2.1805,2.0535,2.1593,314976.0],["1989-04-11",2.1594,2.1594,2.0747,2.0747,197472.0],["1989-04-12",2.0958,2.2017,2.0958,2.1805,598026.0],["1989-04-13",2.1805,2.244,2.1594,2.2017,409020.0],["1989-04-14",2.2017,2.2229,2.1805,2.2017,211140.0],["1989-04-17",2.2017,2.244,2.0323,2.0323,356796.0],["1989-04-18",2.0747,2.1805,2.0747,2.1593,815184.0],["1989-04-19",2.1594,2.1805,2.117,2.117,211242.0],["1989-04-20",2.117,2.1594,2.117,2.117,143616.0],["1989-04-21",2.117,2.1382,2.0535,2.0535,147390.0],["1989-04-24",2.0535,2.1594,2.0535,2.1382,164118.0],["1989-04-25",2.1382,2.1594,2.0958,2.117,103938.0],["1989-04-26",2.117,2.1382,2.0747,2.0747,122298.0],["1989-04-27",2.0747,2.117,2.0747,2.117,102306.0],["1989-04-28",2.117,2.3075,2.0747,2.2864,519894.0],["1989-05-01",2.2864,2.2864,2.1805,2.2229,412692.0],["1989-05-02",2.2229,2.244,2.1594,2.1805,107508.0],["1989-05-03",2.1805,2.1805,2.1382,2.1805,102102.0],["1989-05-04",2.1382,2.1382,2.0958,2.117,184824.0],["1989-05-05",2.117,2.1382,2.0747,2.0747,165852.0],["1989-05-08",2.0747,2.1382,2.0747,2.117,109446.0],["1989-05-09",2.117,2.1805,2.0958,2.1382,115158.0],["1989-05-10",2.1382,2.1594,2.117,2.117,126072.0],["1989-05-11",2.117,2.1805,2.117,2.1805,236028.0],["1989-05-12",2.1805,2.2229,2.1382,2.2229,347922.0],["1989-05-15",2.2229,2.3075,2.1594,2.2017,291924.0],["1989-05-16",2.2017,2.4769,2.1805,2.4557,803250.0],["1989-05-17",2.4557,2.4981,2.0747,2.2652,916368.0],["1989-05-18",2.2652,2.3922,2.2652,2.3499,447270.0],["1989-05-19",2.3499,2.3711,2.2229,2.2864,251736.0],["1989-05-22",2.3711,2.5616,2.3711,2.4769,841398.0],["1989-05-23",2.4769,2.4769,2.3711,2.3711,314160.0],["1989-05-24",2.3711,2.4557,2.3711,2.4557,224604.0],["1989-05-25",2.4557,2.4557,2.4134,2.4134,121482.0],["1989-05-26",2.4134,2.4557,2.4134,2.4134,79866.0],["1989-05-30",2.3922,2.3922,2.3287,2.3711,115260.0],["1989-05-31",2.3711,2.4134,2.3287,2.3499,84150.0],["1989-06-01",2.3499,2.3499,2.2652,2.2864,87924.0],["1989-06-02",2.2864,2.3075,2.2017,2.2652,240822.0],["1989-06-05",2.2652,2.2864,2.1805,2.2017,67218.0],["1989-06-06",2.2017,2.2229,2.1382,2.2229,90270.0],["1989-06-07",2.2229,2.3922,2.2229,2.2864,151980.0],["1989-06-08",2.2864,2.3922,2.2864,2.3287,174930.0],["1989-06-09",2.3287,2.3499,2.2652,2.2864,62934.0],["1989-06-12",2.2864,2.3075,2.2652,2.2864,43146.0],["1989-06-13",2.2864,2.3075,2.2652,2.2864,102714.0],["1989-06-14",2.2864,2.3287,2.0747,2.2229,367404.0],["1989-06-15",2.2229,2.2864,2.1382,2.244,248064.0],["1989-06-16",2.244,2.2652,2.2229,2.2229,103530.0],["1989-06-19",2.2229,2.2652,2.2017,2.2017,94248.0],["1989-06-20",2.2017,2.244,2.0958,2.1593,136782.0],["1989-06-21",2.1594,2.244,2.1382,2.244,94350.0],["1989-06-22",2.244,2.2652,2.2017,2.2017,71298.0],["1989-06-23",2.2017,2.244,2.1594,2.2017,85374.0],["1989-06-26",2.1594,2.1594,2.0958,2.1382,143616.0],["1989-06-27",2.1382,2.1594,2.117,2.117,48654.0],["1989-06-28",2.117,2.117,2.0535,2.117,68544.0],["1989-06-29",2.117,2.117,2.0535,2.0747,60792.0],["1989-06-30",2.0747,2.1382,1.9688,2.0112,136578.0],["1989-07-03",2.0112,2.0323,1.9688,1.99,28662.0],["1989-07-05",1.99,2.0958,1.9688,2.0958,78336.0],["1989-07-06",2.117,2.244,2.117,2.2229,126684.0],["1989-07-07",2.2229,2.2229,2.117,2.1805,49470.0],["1989-07-10",2.1805,2.1805,2.0958,2.1593,49776.0],["1989-07-11",2.1594,2.1594,2.0958,2.0958,17442.0],["1989-07-12",2.0958,2.2652,2.0747,2.2017,205020.0],["1989-07-13",2.2017,2.2229,1.99,2.117,174012.0],["1989-07-14",2.117,2.1594,2.0747,2.0747,39372.0],["1989-07-17",2.0747,2.1382,2.0535,2.0747,57120.0],["1989-07-18",2.0747,2.1594,2.0535,2.1382,56304.0],["1989-07-19",2.1382,2.1594,2.0535,2.0958,82212.0],["1989-07-20",2.0958,2.1382,2.0535,2.0747,49470.0],["1989-07-21",2.0747,2.0747,1.99,2.0112,89148.0],["1989-07-24",2.0112,2.2229,2.0112,2.1382,264180.0],["1989-07-25",2.1382,2.1805,2.0323,2.0323,111588.0],["1989-07-26",2.0323,2.117,2.0323,2.0747,121890.0],["1989-07-27",2.0747,2.117,2.0535,2.0535,64260.0],["1989-07-28",2.0535,2.0747,2.0323,2.0323,86190.0],["1989-07-31",2.0323,2.0958,2.0323,2.0323,107304.0],["1989-08-01",2.0323,2.0747,2.0112,2.0323,54774.0],["1989-08-02",2.0323,2.1594,2.0323,2.1382,317526.0],["1989-08-03",2.1594,2.244,2.1594,2.1805,197574.0],["1989-08-04",2.1805,2.244,2.1805,2.2017,153918.0],["1989-08-07",2.2017,2.244,2.2017,2.2229,112710.0],["1989-08-08",2.2017,2.2017,2.0747,2.1593,85272.0],["1989-08-09",2.1593,2.2017,2.117,2.1593,100062.0],["1989-08-10",2.1594,2.2864,2.1594,2.1805,153612.0],["1989-08-11",2.1805,2.1805,2.0958,2.1593,48960.0],["1989-08-14",2.1594,2.1594,2.0958,2.0958,59364.0],["1989-08-15",2.0958,2.1594,2.0747,2.117,62628.0],["1989-08-16",2.117,2.1382,2.0535,2.0747,36414.0],["1989-08-17",2.0747,2.0958,2.0323,2.0323,142188.0],["1989-08-18",2.0323,2.0958,2.0323,2.0323,74868.0],["1989-08-21",2.0323,2.0958,2.0323,2.0323,41922.0],["1989-08-22",2.0323,2.0535,1.99,1.99,83028.0],["1989-08-23",1.99,2.0747,1.863,2.0112,242250.0],["1989-08-24",2.0112,2.0323,1.99,1.99,56916.0],["1989-08-25",1.99,2.0112,1.9053,1.9265,58038.0],["1989-08-28",1.9265,1.9688,1.9053,1.9265,45900.0],["1989-08-29",1.9265,1.9265,1.863,1.9265,34884.0],["1989-08-30",2.0323,2.1594,2.0323,2.0958,335988.0],["1989-08-31",2.0958,2.0958,1.99,2.0323,131580.0],["1989-09-01",2.0323,2.0323,2.0112,2.0112,75684.0],["1989-09-05",2.0112,2.0535,2.0112,2.0323,64566.0],["1989-09-06",2.0323,2.0535,1.9688,1.99,102918.0],["1989-09-07",1.99,2.0323,1.9688,1.99,36618.0],["1989-09-08",1.99,2.0958,1.99,2.0112,165444.0],["1989-09-11",2.0112,2.0535,1.99,1.99,44982.0],["1989-09-12",2.0112,2.0535,2.0112,2.0112,77826.0],["1989-09-13",2.0535,2.1382,2.0535,2.0535,238272.0],["1989-09-14",2.0535,2.0747,1.99,1.99,90372.0],["1989-09-15",1.99,2.0112,1.9265,1.9688,71604.0],["1989-09-18",1.9688,1.99,1.9053,1.9688,33966.0],["1989-09-19",1.9688,1.99,1.9053,1.9053,83436.0],["1989-09-20",1.9053,1.9265,1.7783,1.8418,147696.0],["1989-09-21",1.8418,1.9688,1.8206,1.9053,53448.0],["1989-09-22",1.9265,1.99,1.9265,1.9688,71502.0],["1989-09-25",1.9688,2.0535,1.9688,2.0112,101592.0],["1989-09-26",2.0112,2.0747,1.99,2.0323,105570.0],["1989-09-27",2.0323,2.0535,1.9476,2.0535,172278.0],["1989-09-28",2.0535,2.244,2.0323,2.244,467976.0],["1989-09-29",2.2652,2.4346,2.2652,2.3711,987564.0],["1989-10-02",2.3711,2.5192,2.3711,2.4981,612612.0],["1989-10-03",2.4981,2.4981,2.244,2.4134,532746.0],["1989-10-04",2.4134,2.4769,2.2652,2.4346,613938.0],["1989-10-05",2.4346,2.6674,2.4346,2.5828,628422.0],["1989-10-06",2.5828,2.6886,2.5616,2.6039,296922.0],["1989-10-09",2.6039,2.6886,2.5404,2.6463,167076.0],["1989-10-10",2.6463,2.7098,2.5828,2.6251,192678.0],["1989-10-11",2.6251,2.6463,2.5404,2.5404,144330.0],["1989-10-12",2.5404,2.5404,2.4134,2.4346,276216.0],["1989-10-13",2.4346,2.6039,2.0323,2.1805,497964.0],["1989-10-16",2.1805,2.3499,1.9477,2.3287,310998.0],["1989-10-17",2.3287,2.5616,2.3075,2.5404,463182.0],["1989-10-18",2.5616,2.7098,2.5616,2.5828,624036.0],["1989-10-19",2.5828,2.6674,2.5404,2.6251,262956.0],["1989-10-20",2.6251,2.6463,2.4346,2.5616,181662.0],["1989-10-23",2.5616,2.5828,2.4557,2.5616,103734.0],["1989-10-24",2.5616,2.5828,2.3711,2.5404,273870.0],["1989-10-25",2.5404,2.6463,2.5192,2.5404,125970.0],["1989-10-26",2.5404,2.6039,2.4981,2.5192,118626.0],["1989-10-27",2.5192,2.5616,2.4134,2.4981,187986.0],["1989-10-30",2.4981,2.5404,2.3075,2.3499,171870.0],["1989-10-31",2.3499,2.3922,2.244,2.2864,149634.0],["1989-11-01",2.3287,2.5192,2.3287,2.5192,168198.0],["1989-11-02",2.5192,2.6251,2.4557,2.6039,335580.0],["1989-11-03",2.6039,2.6039,2.4981,2.5404,311610.0],["1989-11-06",2.5192,2.5192,2.4134,2.4769,139740.0],["1989-11-07",2.4769,2.5616,2.4769,2.5192,264384.0],["1989-11-08",2.5192,2.5404,2.3287,2.4134,166668.0],["1989-11-09",2.4134,2.5192,2.4134,2.4346,126684.0],["1989-11-10",2.4346,2.4769,2.3075,2.3287,199716.0],["1989-11-13",2.3287,2.3922,2.2652,2.3287,100878.0],["1989-11-14",2.3287,2.3711,2.2652,2.2864,74358.0],["1989-11-15",2.2864,2.3287,2.2864,2.2864,72930.0],["1989-11-16",2.2864,2.3711,2.2017,2.244,121074.0],["1989-11-17",2.244,2.2864,2.2017,2.2229,56610.0],["1989-11-20",2.2229,2.3075,2.1382,2.1593,183192.0],["1989-11-21",2.1594,2.2229,2.117,2.1805,182376.0],["1989-11-22",2.1805,2.3075,2.1382,2.2864,274788.0],["1989-11-24",2.2864,2.3287,2.2864,2.3075,83538.0],["1989-11-27",2.3075,2.3075,2.244,2.2652,88230.0],["1989-11-28",2.2652,2.2652,2.1805,2.2229,53754.0],["1989-11-29",2.2229,2.244,2.1382,2.1593,48756.0],["1989-11-30",2.1594,2.244,2.1382,2.2017,77928.0],["1989-12-01",2.2017,2.4769,2.1805,2.4134,356286.0],["1989-12-04",2.4134,2.4769,2.3287,2.3287,139944.0],["1989-12-05",2.3287,2.3499,2.3075,2.3499,41820.0],["1989-12-06",2.3499,2.4981,2.3499,2.4769,181662.0],["1989-12-07",2.4769,2.4769,2.3287,2.3922,116790.0],["1989-12-08",2.3922,2.4346,2.3499,2.3711,66504.0],["1989-12-11",2.3711,2.3711,2.3287,2.3499,34884.0],["1989-12-12",2.3287,2.3287,2.2017,2.2652,127500.0],["1989-12-13",2.2652,2.3075,2.2229,2.244,48144.0],["1989-12-14",2.244,2.3287,2.2017,2.3075,62526.0],["1989-12-15",2.2864,2.2864,2.2017,2.2017,65892.0],["1989-12-18",2.2017,2.2229,2.0112,2.1382,182376.0],["1989-12-19",2.1382,2.1382,2.0323,2.117,52428.0],["1989-12-20",2.117,2.2017,2.117,2.1382,95676.0],["1989-12-21",2.117,2.117,2.0535,2.0535,44982.0],["1989-12-22",2.0958,2.1593,2.0958,2.1593,29886.0],["1989-12-26",2.1594,2.1594,2.117,2.117,145656.0],["1989-12-27",2.0958,2.0958,2.0535,2.0747,58854.0],["1989-12-28",2.0747,2.1594,2.0535,2.117,103836.0],["1989-12-29",2.117,2.117,2.0323,2.0323,62220.0],["1990-01-02",2.0535,2.117,2.0535,2.117,45390.0],["1990-01-03",2.117,2.117,2.0535,2.0747,53652.0],["1990-01-04",2.0747,2.1382,2.0535,2.0958,93738.0],["1990-01-05",2.0958,2.117,2.0535,2.0958,48654.0],["1990-01-08",2.0958,2.0958,2.0323,2.0747,29682.0],["1990-01-09",2.0958,2.3711,2.0958,2.3287,372708.0],["1990-01-10",2.3287,2.5828,2.2229,2.5616,618324.0],["1990-01-11",2.5616,2.6463,2.3922,2.4346,430032.0],["1990-01-12",2.4134,2.4134,2.2652,2.3075,235416.0],["1990-01-15",2.3075,2.3922,2.3075,2.3922,72114.0],["1990-01-16",2.3922,2.5828,2.3287,2.4346,213792.0],["1990-01-17",2.4346,2.4769,2.3922,2.4134,111180.0],["1990-01-18",2.4134,2.4557,2.3075,2.4134,141576.0],["1990-01-19",2.4134,2.4769,2.3287,2.4134,128826.0],["1990-01-22",2.4134,2.4134,2.2652,2.3287,102510.0],["1990-01-23",2.3287,2.3711,2.0958,2.1382,330582.0],["1990-01-24",2.1382,2.2229,2.0535,2.2017,110976.0],["1990-01-25",2.2017,2.2652,2.117,2.117,83946.0],["1990-01-26",2.117,2.1594,2.0535,2.117,82416.0],["1990-01-29",2.117,2.117,1.9688,2.0535,146982.0],["1990-01-30",2.0535,2.0535,1.863,1.9053,204510.0],["1990-01-31",1.9053,2.0535,1.863,2.0323,158100.0],["1990-02-01",2.0323,2.0535,1.99,1.99,54774.0],["1990-02-02",1.99,2.0958,1.99,2.0535,66708.0],["1990-02-05",2.0535,2.0958,2.0323,2.0323,35088.0],["1990-02-06",2.0323,2.0323,1.9688,1.99,124440.0],["1990-02-07",1.99,2.0112,1.9476,1.99,75582.0],["1990-02-08",1.99,2.0323,1.9688,1.99,69870.0],["1990-02-09",1.99,2.0112,1.9265,1.9688,65688.0],["1990-02-12",1.9688,2.0112,1.8841,1.9053,37434.0],["1990-02-13",1.9053,1.9265,1.8841,1.9265,27744.0],["1990-02-14",1.9265,1.9688,1.863,1.863,59568.0],["1990-02-15",1.8841,1.9265,1.8841,1.9053,73338.0],["1990-02-16",1.9053,1.9053,1.863,1.863,90882.0],["1990-02-20",1.863,1.863,1.6724,1.7571,211038.0],["1990-02-21",1.7148,1.7148,1.6724,1.6936,121992.0],["1990-02-22",1.6936,1.7571,1.6724,1.6936,153714.0],["1990-02-23",1.6936,1.7148,1.6513,1.6513,103122.0],["1990-02-26",1.6301,1.6301,1.3761,1.3761,261222.0],["1990-02-27",1.4396,1.5454,1.4396,1.4607,188904.0],["1990-02-28",1.4607,1.5242,1.4396,1.4396,101082.0],["1990-03-01",1.4396,1.7571,1.4396,1.6936,342210.0],["1990-03-02",1.7148,1.8418,1.7148,1.7995,248778.0],["1990-03-05",1.7995,1.863,1.7783,1.8206,88638.0],["1990-03-06",1.8206,1.8206,1.6301,1.6513,121686.0],["1990-03-07",1.6724,1.7783,1.6724,1.7359,119646.0],["1990-03-08",1.7359,1.7571,1.6724,1.6936,73848.0],["1990-03-09",1.6936,1.7148,1.6513,1.6724,60180.0],["1990-03-12",1.6936,1.7148,1.6936,1.6936,21828.0],["1990-03-13",1.6936,1.7148,1.6301,1.6513,43146.0],["1990-03-14",1.6513,1.6936,1.6513,1.6936,30192.0],["1990-03-15",1.6936,1.7148,1.6936,1.7148,51102.0],["1990-03-16",1.6936,1.6936,1.6724,1.6936,45288.0],["1990-03-19",1.6936,1.6936,1.6513,1.6513,26010.0],["1990-03-20",1.6513,1.7783,1.6513,1.6936,86802.0],["1990-03-21",1.6936,1.7995,1.6936,1.7783,115464.0],["1990-03-22",1.7783,1.8418,1.7571,1.8206,120258.0],["1990-03-23",1.8206,1.8206,1.7571,1.7783,47532.0],["1990-03-26",1.7783,1.99,1.7783,1.9053,123624.0],["1990-03-27",1.9053,1.9265,1.8206,1.8841,53856.0],["1990-03-28",1.8841,1.8841,1.8206,1.8418,27846.0],["1990-03-29",1.8418,1.8841,1.8206,1.8206,21114.0],["1990-03-30",1.8206,1.8841,1.8206,1.8841,49164.0],["1990-04-02",1.8841,2.0323,1.863,2.0112,190230.0],["1990-04-03",2.0112,2.0958,1.9688,1.99,194208.0],["1990-04-04",1.99,2.0323,1.9688,1.99,62628.0],["1990-04-05",1.99,2.0747,1.9476,1.9476,87924.0],["1990-04-06",1.9265,1.9265,1.7995,1.8206,91290.0],["1990-04-09",1.8206,1.8841,1.7995,1.7995,21420.0],["1990-04-10",1.7995,1.8418,1.7571,1.7995,28764.0],["1990-04-11",1.7995,1.8206,1.7783,1.7995,19890.0],["1990-04-12",1.7995,1.8418,1.7995,1.7995,36516.0],["1990-04-16",1.7783,1.7783,1.7359,1.7571,25092.0],["1990-04-17",1.7571,1.863,1.7148,1.7995,87210.0],["1990-04-18",1.7995,1.8206,1.7571,1.7783,20196.0],["1990-04-19",1.7783,1.7783,1.7571,1.7571,15198.0],["1990-04-20",1.7571,1.7571,1.7148,1.7148,30192.0],["1990-04-23",1.7148,1.7571,1.6513,1.6724,91698.0],["1990-04-24",1.6724,1.6936,1.6724,1.6724,36822.0],["1990-04-25",1.6724,1.7571,1.6724,1.6724,37230.0],["1990-04-26",1.6936,1.7359,1.6936,1.7359,71706.0],["1990-04-27",1.7359,1.7783,1.6936,1.7783,36006.0],["1990-04-30",1.7783,1.7995,1.7571,1.7783,44064.0],["1990-05-01",1.7783,1.7783,1.7148,1.7148,41310.0],["1990-05-02",1.7148,1.863,1.7148,1.8206,92106.0],["1990-05-03",1.8206,1.8418,1.7783,1.7783,19176.0],["1990-05-04",1.7783,1.7783,1.6301,1.7148,92004.0],["1990-05-07",1.7148,1.7148,1.6724,1.6936,95676.0],["1990-05-08",1.6724,1.6724,1.6089,1.6513,124440.0],["1990-05-09",1.6513,1.7359,1.6301,1.6513,70176.0],["1990-05-10",1.6513,1.6936,1.5878,1.5878,60588.0],["1990-05-11",1.5878,1.6936,1.5878,1.6724,113730.0],["1990-05-14",1.6724,1.7148,1.6513,1.6513,38964.0],["1990-05-15",1.6513,1.6936,1.6301,1.6513,28356.0],["1990-05-16",1.6513,1.6513,1.6301,1.6301,29478.0],["1990-05-17",1.6301,1.6513,1.6089,1.6301,34272.0],["1990-05-18",1.6301,1.6513,1.6089,1.6513,44574.0],["1990-05-21",1.6513,1.6513,1.5666,1.6089,40188.0],["1990-05-22",1.6089,1.6301,1.6089,1.6301,28356.0],["1990-05-23",1.6301,1.6513,1.5878,1.6513,39066.0],["1990-05-24",1.6513,1.7783,1.6301,1.7148,137292.0],["1990-05-25",1.7148,1.7359,1.6936,1.6936,48246.0],["1990-05-29",1.6936,1.7359,1.6724,1.7359,18768.0],["1990-05-30",1.7359,1.7359,1.6724,1.6724,49266.0],["1990-05-31",1.6724,1.7359,1.6724,1.6724,78336.0],["1990-06-01",1.6724,1.7148,1.6513,1.6513,51816.0],["1990-06-04",1.6513,1.6936,1.6513,1.6724,45492.0],["1990-06-05",1.6724,1.6936,1.6301,1.6301,28254.0],["1990-06-06",1.6301,1.6513,1.6301,1.6301,28662.0],["1990-06-07",1.6301,1.6513,1.6301,1.6513,14790.0],["1990-06-08",1.6301,1.6301,1.6089,1.6301,47328.0],["1990-06-11",1.6301,1.6513,1.6089,1.6089,71298.0],["1990-06-12",1.6089,1.7571,1.6089,1.7148,184518.0],["1990-06-13",1.7359,1.8206,1.7359,1.7359,197064.0],["1990-06-14",1.7359,1.7783,1.6936,1.6936,47430.0],["1990-06-15",1.6936,1.7148,1.6724,1.7148,91902.0],["1990-06-18",1.6936,1.6936,1.6513,1.6513,71910.0],["1990-06-19",1.6513,1.6724,1.6301,1.6301,33354.0],["1990-06-20",1.6301,1.6936,1.6301,1.6301,86190.0],["1990-06-21",1.6301,1.6513,1.6301,1.6513,17748.0],["1990-06-22",1.6513,1.6513,1.6089,1.6089,24582.0],["1990-06-25",1.6089,1.6301,1.5878,1.5878,33354.0],["1990-06-26",1.5878,1.6513,1.5878,1.6089,34272.0],["1990-06-27",1.6089,1.6724,1.6089,1.6301,36006.0],["1990-06-28",1.6301,1.6513,1.6301,1.6513,30090.0],["1990-06-29",1.6513,1.7571,1.6513,1.6724,102816.0],["1990-07-02",1.6724,1.6936,1.6513,1.6724,35088.0],["1990-07-03",1.6724,1.7148,1.6513,1.6724,31008.0],["1990-07-05",1.6724,1.6936,1.6301,1.6936,20808.0],["1990-07-06",1.6936,1.7148,1.6724,1.6936,44166.0],["1990-07-09",1.6936,1.7148,1.6724,1.6936,25296.0],["1990-07-10",1.6936,1.7148,1.6724,1.6724,49062.0],["1990-07-11",1.6724,1.6936,1.6513,1.6513,52428.0],["1990-07-12",1.6513,1.6724,1.6301,1.6513,48858.0],["1990-07-13",1.6513,1.6724,1.6301,1.6513,23562.0],["1990-07-16",1.6513,1.6724,1.6301,1.6724,24888.0],["1990-07-17",1.6513,1.6513,1.6089,1.6301,24174.0],["1990-07-18",1.6301,1.6301,1.6089,1.6089,33864.0],["1990-07-19",1.6089,1.6301,1.5242,1.5666,64872.0],["1990-07-20",1.5666,1.5878,1.4607,1.4607,106896.0],["1990-07-23",1.4607,1.4607,1.3761,1.3972,95268.0],["1990-07-24",1.4184,1.4607,1.4184,1.4184,45798.0],["1990-07-25",1.4184,1.5242,1.4184,1.5242,42534.0],["1990-07-26",1.5242,1.6301,1.5242,1.5666,177276.0],["1990-07-27",1.5666,1.5666,1.5031,1.5031,38964.0],["1990-07-30",1.5031,1.5242,1.4607,1.4607,16218.0],["1990-07-31",1.4607,1.5031,1.4607,1.4607,35904.0],["1990-08-01",1.4607,1.4819,1.3761,1.4184,64668.0],["1990-08-02",1.4184,1.4396,1.3337,1.3761,49980.0],["1990-08-03",1.3549,1.3549,1.1432,1.2702,120360.0],["1990-08-06",1.1855,1.1855,1.0797,1.1644,178398.0],["1990-08-07",1.1644,1.2279,1.1008,1.1008,95064.0],["1990-08-08",1.1008,1.1644,1.1008,1.1432,82824.0],["1990-08-09",1.1432,1.1432,1.1008,1.1008,62016.0],["1990-08-10",1.1008,1.1008,0.9315,0.9738,225114.0],["1990-08-13",0.9738,1.0162,0.8891,1.0162,137802.0],["1990-08-14",1.0162,1.0373,0.995,0.995,88128.0],["1990-08-15",0.995,1.0162,0.9103,0.9315,46920.0],["1990-08-16",0.9103,0.9103,0.8468,0.8891,133314.0],["1990-08-17",0.8468,0.8468,0.8045,0.8468,114750.0],["1990-08-20",0.8468,0.8891,0.8468,0.868,100266.0],["1990-08-21",0.868,0.868,0.7198,0.7621,102408.0],["1990-08-22",0.7621,0.8045,0.6986,0.6986,74664.0],["1990-08-23",0.6986,0.6986,0.5928,0.6563,205122.0],["1990-08-24",0.6563,0.6986,0.5928,0.6774,181968.0],["1990-08-27",0.6774,0.741,0.6774,0.7198,86598.0],["1990-08-28",0.7198,0.8256,0.7198,0.8045,69666.0],["1990-08-29",0.8045,0.9738,0.8045,0.9738,194310.0],["1990-08-30",0.9738,1.1432,0.9738,1.1008,234600.0],["1990-08-31",1.1008,1.1855,1.0162,1.1644,161262.0],["1990-09-04",1.1644,1.1644,1.0585,1.1432,80376.0],["1990-09-05",1.1432,1.1432,0.9527,1.0162,105876.0],["1990-09-06",0.995,0.995,0.868,0.9103,89556.0],["1990-09-07",0.9315,1.0162,0.9315,1.0162,51612.0],["1990-09-10",1.0162,1.0797,0.9738,0.995,46818.0],["1990-09-11",0.995,0.995,0.9738,0.995,17340.0],["1990-09-12",0.995,0.995,0.9527,0.9738,7650.0],["1990-09-13",0.9738,0.9738,0.8891,0.8891,41718.0],["1990-09-14",0.8891,0.8891,0.8256,0.8891,33660.0],["1990-09-17",0.868,0.868,0.8256,0.8468,27744.0],["1990-09-18",0.8256,0.8256,0.7833,0.8045,43452.0],["1990-09-19",0.8045,0.8256,0.7833,0.7833,46512.0],["1990-09-20",0.7833,0.7833,0.741,0.741,40902.0],["1990-09-21",0.741,0.7833,0.7198,0.7833,74256.0],["1990-09-24",0.7621,0.7621,0.6986,0.741,50388.0],["1990-09-25",0.741,0.7621,0.7198,0.741,39882.0],["1990-09-26",0.741,0.7621,0.6774,0.6986,39372.0],["1990-09-27",0.6986,0.7833,0.6774,0.6986,71808.0],["1990-09-28",0.6986,0.7198,0.6774,0.7198,58650.0],["1990-10-01",0.7198,0.7621,0.6986,0.7198,31212.0],["1990-10-02",0.7198,0.741,0.6986,0.741,25806.0],["1990-10-03",0.7198,0.7198,0.6774,0.7198,16320.0],["1990-10-04",0.6986,0.6986,0.6351,0.6986,32946.0],["1990-10-05",0.6986,0.6986,0.6563,0.6986,11220.0],["1990-10-08",0.6774,0.6774,0.6563,0.6774,6630.0],["1990-10-09",0.6774,0.6986,0.6563,0.6774,28050.0],["1990-10-10",0.6774,0.6774,0.6351,0.6774,33456.0],["1990-10-11",0.6774,0.6986,0.6351,0.6986,29274.0],["1990-10-12",0.6986,0.7621,0.6563,0.7621,93126.0],["1990-10-15",0.7198,0.7198,0.6563,0.6986,36006.0],["1990-10-16",0.6986,0.6986,0.6351,0.6774,42024.0],["1990-10-17",0.6774,0.6774,0.6351,0.6774,25092.0],["1990-10-18",0.6774,0.6774,0.6351,0.6774,51000.0],["1990-10-19",0.6774,0.6774,0.6139,0.6774,30498.0],["1990-10-22",0.6774,0.6774,0.6351,0.6563,28764.0],["1990-10-23",0.6563,0.6563,0.6139,0.6563,29070.0],["1990-10-24",0.6563,0.6563,0.6139,0.6139,29886.0],["1990-10-25",0.6139,0.6563,0.6139,0.6351,117096.0],["1990-10-26",0.6351,0.6563,0.6351,0.6563,20910.0],["1990-10-29",0.6563,0.6563,0.6139,0.6351,17952.0],["1990-10-30",0.6351,0.6351,0.5928,0.6139,62628.0],["1990-10-31",0.6139,0.6139,0.5928,0.6139,24174.0],["1990-11-01",0.6139,0.6139,0.5928,0.6139,15912.0],["1990-11-02",0.6139,0.6774,0.6139,0.6563,69258.0],["1990-11-05",0.6563,0.6774,0.6351,0.6563,10200.0],["1990-11-06",0.6139,0.6139,0.5928,0.5928,15912.0],["1990-11-07",0.6139,0.6351,0.6139,0.6139,21318.0],["1990-11-08",0.6139,0.6351,0.5928,0.5928,73542.0],["1990-11-09",0.5928,0.6351,0.5928,0.6139,17544.0],["1990-11-12",0.6139,0.6351,0.6139,0.6351,15606.0],["1990-11-13",0.6139,0.6139,0.5928,0.5928,40086.0],["1990-11-14",0.5928,0.5928,0.5504,0.5716,102612.0],["1990-11-15",0.5716,0.5928,0.5504,0.5716,50490.0],["1990-11-16",0.5716,0.5716,0.5293,0.5504,33558.0],["1990-11-19",0.5504,0.5504,0.5293,0.5504,17952.0],["1990-11-20",0.5504,0.5504,0.4869,0.4869,48348.0],["1990-11-21",0.4869,0.5293,0.4869,0.5081,44574.0],["1990-11-23",0.5081,0.5504,0.4869,0.4869,35802.0],["1990-11-26",0.4869,0.5081,0.4657,0.4657,39270.0],["1990-11-27",0.4657,0.4869,0.4657,0.4869,42330.0],["1990-11-28",0.4869,0.6139,0.4869,0.6139,85884.0],["1990-11-29",0.6139,0.6351,0.5928,0.6139,77724.0],["1990-11-30",0.6139,0.6139,0.5504,0.5928,48144.0],["1990-12-03",0.5716,0.5716,0.5504,0.5716,21522.0],["1990-12-04",0.5504,0.5504,0.5293,0.5504,5100.0],["1990-12-05",0.5504,0.5504,0.5293,0.5504,31314.0],["1990-12-06",0.5504,0.5504,0.5293,0.5504,22236.0],["1990-12-07",0.5504,0.5504,0.5293,0.5504,7446.0],["1990-12-10",0.5504,0.5928,0.5293,0.5716,34170.0],["1990-12-11",0.5716,0.5716,0.5504,0.5504,20400.0],["1990-12-12",0.5504,0.5716,0.5504,0.5504,12240.0],["1990-12-13",0.5504,0.5716,0.5293,0.5716,22848.0],["1990-12-14",0.5716,0.5928,0.5293,0.5716,59466.0],["1990-12-17",0.5504,0.5504,0.5293,0.5504,18768.0],["1990-12-18",0.5504,0.5716,0.5293,0.5293,46002.0],["1990-12-19",0.5293,0.5504,0.5081,0.5293,59976.0],["1990-12-20",0.5293,0.5293,0.4869,0.5293,43962.0],["1990-12-21",0.5293,0.5293,0.4869,0.5293,94146.0],["1990-12-24",0.5293,0.5293,0.4869,0.5293,58752.0],["1990-12-26",0.5081,0.5081,0.4869,0.4869,68442.0],["1990-12-27",0.4869,0.5081,0.4657,0.4869,71298.0],["1990-12-28",0.4869,0.4869,0.4657,0.4869,91188.0],["1990-12-31",0.4869,0.5504,0.4657,0.5504,198594.0],["1991-01-02",0.5504,0.5504,0.4869,0.5081,20910.0],["1991-01-03",0.5081,0.5081,0.4657,0.4869,30090.0],["1991-01-04",0.4869,0.4869,0.4657,0.4869,8874.0],["1991-01-07",0.4869,0.4869,0.4234,0.4657,43452.0],["1991-01-08",0.4657,0.4657,0.4446,0.4657,12750.0],["1991-01-09",0.4657,0.4869,0.4657,0.4869,32232.0],["1991-01-10",0.4869,0.4869,0.4446,0.4657,13566.0],["1991-01-11",0.4657,0.4657,0.4446,0.4657,8670.0],["1991-01-14",0.4446,0.4446,0.4234,0.4446,14178.0],["1991-01-15",0.4446,0.4446,0.4022,0.4234,18258.0],["1991-01-16",0.4234,0.4657,0.4022,0.4446,32436.0],["1991-01-17",0.4446,0.4869,0.4446,0.4657,46818.0],["1991-01-18",0.4657,0.4657,0.4234,0.4446,9894.0],["1991-01-21",0.4446,0.4446,0.4022,0.4234,21114.0],["1991-01-22",0.4234,0.4446,0.4022,0.4446,26214.0],["1991-01-23",0.4446,0.4446,0.4234,0.4446,9282.0],["1991-01-24",0.4446,0.4657,0.4234,0.4657,29580.0],["1991-01-25",0.4657,0.4657,0.4446,0.4657,11220.0],["1991-01-28",0.4657,0.4657,0.4234,0.4657,12138.0],["1991-01-29",0.4657,0.4657,0.4446,0.4657,22134.0],["1991-01-30",0.4657,0.5293,0.4446,0.5081,93126.0],["1991-01-31",0.5081,0.5293,0.4869,0.5081,21114.0],["1991-02-01",0.5081,0.5081,0.4657,0.5081,9384.0],["1991-02-04",0.5081,0.5081,0.4657,0.5081,37842.0],["1991-02-05",0.5081,0.5928,0.5081,0.5928,182886.0],["1991-02-06",0.5928,0.6986,0.5928,0.6774,255000.0],["1991-02-07",0.6774,0.6986,0.5928,0.6351,76194.0],["1991-02-08",0.6351,0.6774,0.6139,0.6774,34782.0],["1991-02-11",0.6774,0.6986,0.6563,0.6774,91902.0],["1991-02-12",0.6774,0.6986,0.6139,0.6139,23052.0],["1991-02-13",0.6139,0.6563,0.6139,0.6139,86700.0],["1991-02-14",0.6139,0.6139,0.5716,0.5928,59874.0],["1991-02-15",0.5928,0.6139,0.5928,0.5928,18360.0],["1991-02-19",0.5928,0.6139,0.5716,0.6139,28866.0],["1991-02-20",0.6139,0.6986,0.6139,0.6986,126786.0],["1991-02-21",0.6986,0.741,0.6986,0.7198,121788.0],["1991-02-22",0.6774,0.6774,0.6351,0.6774,32436.0],["1991-02-25",0.6774,0.6774,0.6351,0.6563,23358.0],["1991-02-26",0.6563,0.6563,0.6139,0.6351,8262.0],["1991-02-27",0.6351,0.6563,0.6139,0.6351,24480.0],["1991-02-28",0.6351,0.6351,0.6139,0.6139,16116.0],["1991-03-01",0.6139,0.6139,0.5928,0.6139,28968.0],["1991-03-04",0.6139,0.6986,0.5928,0.6774,121584.0],["1991-03-05",0.6986,0.7198,0.6986,0.7198,124236.0],["1991-03-06",0.7198,0.741,0.6774,0.6774,65994.0],["1991-03-07",0.6774,0.6986,0.6563,0.6774,40494.0],["1991-03-08",0.6774,0.6986,0.6563,0.6774,27234.0],["1991-03-11",0.6774,0.6774,0.6563,0.6774,22950.0],["1991-03-12",0.6563,0.6563,0.6351,0.6351,19176.0],["1991-03-13",0.6351,0.6563,0.6139,0.6563,27030.0],["1991-03-14",0.6563,0.6774,0.6351,0.6351,32742.0],["1991-03-15",0.6351,0.6563,0.6139,0.6351,20400.0],["1991-03-18",0.6351,0.6563,0.6139,0.6139,18870.0],["1991-03-19",0.6139,0.6351,0.6139,0.6139,12648.0],["1991-03-20",0.6139,0.6139,0.5928,0.5928,30090.0],["1991-03-21",0.5928,0.6139,0.5928,0.5928,4590.0],["1991-03-22",0.5928,0.6139,0.5928,0.5928,14280.0],["1991-03-25",0.5928,0.5928,0.5928,0.5928,21930.0],["1991-03-26",0.5928,0.5928,0.5716,0.5928,12852.0],["1991-03-27",0.5928,0.5928,0.5716,0.5716,44166.0],["1991-03-28",0.5716,0.6351,0.5716,0.6351,64158.0],["1991-04-01",0.6351,0.6563,0.5928,0.6139,20196.0],["1991-04-02",0.6139,0.6351,0.5928,0.5928,9894.0],["1991-04-03",0.5928,0.6774,0.5928,0.6351,39168.0],["1991-04-04",0.6351,0.7198,0.6351,0.6774,120360.0],["1991-04-05",0.6774,0.6986,0.6774,0.6986,32334.0],["1991-04-08",0.6774,0.6774,0.6563,0.6774,15198.0],["1991-04-09",0.6774,0.6774,0.6139,0.6351,21828.0],["1991-04-10",0.6351,0.6351,0.6139,0.6139,21114.0],["1991-04-11",0.6139,0.6351,0.6139,0.6139,9792.0],["1991-04-12",0.6139,0.6351,0.6139,0.6351,19482.0],["1991-04-15",0.6351,0.6351,0.6139,0.6139,5100.0],["1991-04-16",0.6139,0.6139,0.6139,0.6139,6222.0],["1991-04-17",0.6139,0.6139,0.5928,0.6139,31620.0],["1991-04-18",0.6139,0.6986,0.6139,0.6986,151266.0],["1991-04-19",0.6774,0.6774,0.6563,0.6563,21012.0],["1991-04-22",0.6563,0.6563,0.6351,0.6351,30294.0],["1991-04-23",0.6351,0.6563,0.5928,0.6139,44574.0],["1991-04-24",0.6139,0.6139,0.5928,0.6139,7242.0],["1991-04-25",0.6139,0.6563,0.6139,0.6351,61608.0],["1991-04-26",0.6139,0.6139,0.6139,0.6139,10200.0],["1991-04-29",0.6139,0.6139,0.6139,0.6139,5202.0],["1991-04-30",0.5928,0.5928,0.5928,0.5928,41310.0],["1991-05-01",0.5928,0.6139,0.5928,0.5928,6834.0],["1991-05-02",0.5928,0.5928,0.5928,0.5928,7548.0],["1991-05-03",0.5928,0.6139,0.5928,0.6139,12648.0],["1991-05-06",0.6139,0.6139,0.5928,0.6139,9486.0],["1991-05-07",0.6139,0.6139,0.5928,0.6139,10200.0],["1991-05-08",0.6139,0.6139,0.5928,0.5928,4896.0],["1991-05-09",0.5928,0.5928,0.5716,0.5928,65178.0],["1991-05-10",0.5928,0.5928,0.5716,0.5716,17952.0],["1991-05-13",0.5716,0.5928,0.5716,0.5928,10710.0],["1991-05-14",0.5716,0.5716,0.5504,0.5716,16218.0],["1991-05-15",0.5716,0.5716,0.5293,0.5293,12138.0],["1991-05-16",0.5293,0.5504,0.5293,0.5504,12240.0],["1991-05-17",0.5504,0.5504,0.5081,0.5293,23358.0],["1991-05-20",0.5293,0.5504,0.5293,0.5504,1734.0],["1991-05-21",0.5504,0.5928,0.5504,0.5504,20400.0],["1991-05-22",0.5504,0.5716,0.5504,0.5504,14892.0],["1991-05-23",0.5504,0.5716,0.5504,0.5504,18360.0],["1991-05-24",0.5504,0.5716,0.5293,0.5504,10914.0],["1991-05-28",0.5504,0.5716,0.5293,0.5504,37944.0],["1991-05-29",0.5504,0.5504,0.5293,0.5293,5304.0],["1991-05-30",0.5504,0.5504,0.5504,0.5504,11730.0],["1991-05-31",0.5504,0.5716,0.5293,0.5504,11016.0],["1991-06-03",0.5504,0.5716,0.5293,0.5504,6630.0],["1991-06-04",0.5504,0.5504,0.5293,0.5504,4692.0],["1991-06-05",0.5504,0.5504,0.5293,0.5293,10404.0],["1991-06-06",0.5293,0.5504,0.5293,0.5293,10608.0],["1991-06-07",0.5293,0.5504,0.5293,0.5293,8364.0],["1991-06-10",0.5293,0.5293,0.5293,0.5293,1122.0],["1991-06-11",0.5293,0.5504,0.5293,0.5504,30906.0],["1991-06-12",0.5504,0.5504,0.5081,0.5293,11016.0],["1991-06-13",0.5081,0.5081,0.5081,0.5081,29478.0],["1991-06-14",0.5081,0.5081,0.5081,0.5081,816.0],["1991-06-17",0.5081,0.5293,0.4869,0.5081,17238.0],["1991-06-18",0.4869,0.4869,0.4869,0.4869,22032.0],["1991-06-19",0.4657,0.4657,0.4446,0.4657,35292.0],["1991-06-20",0.4657,0.4657,0.4446,0.4446,31314.0],["1991-06-21",0.4446,0.4446,0.4234,0.4234,38964.0],["1991-06-24",0.4446,0.4657,0.4446,0.4657,37332.0],["1991-06-25",0.4446,0.4446,0.4234,0.4446,24480.0],["1991-06-26",0.4446,0.4446,0.4234,0.4234,36618.0],["1991-06-27",0.4234,0.4234,0.4022,0.4234,33558.0],["1991-06-28",0.4022,0.4022,0.4022,0.4022,33048.0],["1991-07-01",0.4022,0.4234,0.4022,0.4022,65280.0],["1991-07-02",0.3811,0.3811,0.2964,0.3599,214200.0],["1991-07-03",0.3599,0.3599,0.3176,0.3387,59364.0],["1991-07-05",0.3387,0.3599,0.3387,0.3387,18156.0],["1991-07-08",0.3599,0.3811,0.3599,0.3811,40494.0],["1991-07-09",0.3811,0.3811,0.3599,0.3811,12852.0],["1991-07-10",0.3811,0.4446,0.3811,0.4446,74664.0],["1991-07-11",0.4446,0.4869,0.4446,0.4446,57732.0],["1991-07-12",0.4446,0.4657,0.4446,0.4657,10710.0],["1991-07-15",0.4657,0.4657,0.4446,0.4657,5100.0],["1991-07-16",0.4657,0.4657,0.4022,0.4022,31212.0],["1991-07-17",0.4022,0.4234,0.4022,0.4022,24276.0],["1991-07-18",0.4022,0.4234,0.4022,0.4234,6222.0],["1991-07-19",0.4234,0.4234,0.4022,0.4022,13056.0],["1991-07-22",0.4022,0.4022,0.3811,0.3811,15198.0],["1991-07-23",0.3811,0.3811,0.3599,0.3811,14382.0],["1991-07-24",0.3811,0.3811,0.3387,0.3599,29478.0],["1991-07-25",0.3599,0.3811,0.3599,0.3599,15810.0],["1991-07-26",0.3599,0.3811,0.3599,0.3811,14280.0],["1991-07-29",0.3811,0.3811,0.3599,0.3599,17748.0],["1991-07-30",0.3599,0.3811,0.3387,0.3811,10404.0],["1991-07-31",0.3811,0.3811,0.3599,0.3599,11526.0],["1991-08-01",0.3599,0.3811,0.3599,0.3811,4692.0],["1991-08-02",0.3811,0.4234,0.3811,0.4234,27438.0],["1991-08-05",0.4234,0.4234,0.3811,0.3811,29274.0],["1991-08-06",0.3811,0.4022,0.3811,0.3811,10812.0],["1991-08-07",0.3811,0.3811,0.3599,0.3599,10302.0],["1991-08-08",0.3599,0.4446,0.3599,0.4022,65280.0],["1991-08-09",0.4022,0.4657,0.4022,0.4446,57834.0],["1991-08-12",0.4446,0.4657,0.4234,0.4657,32538.0],["1991-08-13",0.4446,0.4446,0.4234,0.4446,20298.0],["1991-08-14",0.4446,0.4446,0.4234,0.4234,23868.0],["1991-08-15",0.4234,0.4234,0.4022,0.4022,26214.0],["1991-08-16",0.4022,0.4022,0.4022,0.4022,4998.0],["1991-08-19",0.4022,0.4022,0.3599,0.3811,16626.0],["1991-08-20",0.3811,0.4022,0.3811,0.3811,16218.0],["1991-08-21",0.3811,0.4234,0.3811,0.4234,7548.0],["1991-08-22",0.4234,0.4234,0.4022,0.4234,15504.0],["1991-08-23",0.4234,0.4234,0.3811,0.4234,9180.0],["1991-08-26",0.4234,0.4234,0.3811,0.4234,25194.0],["1991-08-27",0.4234,0.4234,0.4234,0.4234,10914.0],["1991-08-28",0.4234,0.4234,0.4022,0.4234,12444.0],["1991-08-29",0.4022,0.4022,0.3811,0.3811,18666.0],["1991-08-30",0.3811,0.4234,0.3811,0.4022,17544.0],["1991-09-03",0.4022,0.4022,0.3811,0.3811,10812.0],["1991-09-04",0.3811,0.4022,0.3811,0.4022,5304.0],["1991-09-05",0.4022,0.4022,0.3811,0.3811,12240.0],["1991-09-06",0.3811,0.3811,0.3811,0.3811,5916.0],["1991-09-09",0.3811,0.3811,0.3811,0.3811,4692.0],["1991-09-10",0.3811,0.4022,0.3811,0.4022,34170.0],["1991-09-11",0.3811,0.3811,0.3811,0.3811,25194.0],["1991-09-12",0.3811,0.3811,0.3811,0.3811,16422.0],["1991-09-13",0.3811,0.3811,0.3811,0.3811,14994.0],["1991-09-16",0.3811,0.4022,0.3811,0.3811,8466.0],["1991-09-17",0.3811,0.4022,0.3811,0.4022,10608.0],["1991-09-18",0.4022,0.4022,0.3811,0.4022,3978.0],["1991-09-19",0.4022,0.4022,0.3811,0.3811,15912.0],["1991-09-20",0.3811,0.3811,0.3599,0.3599,14280.0],["1991-09-23",0.3599,0.3811,0.3599,0.3599,5100.0],["1991-09-24",0.3599,0.3811,0.3599,0.3599,11016.0],["1991-09-25",0.3811,0.3811,0.3811,0.3811,9180.0],["1991-09-26",0.3811,0.3811,0.3599,0.3599,6324.0],["1991-09-27",0.3599,0.3811,0.3599,0.3599,7854.0],["1991-09-30",0.3599,0.3811,0.3599,0.3811,45084.0],["1991-10-01",0.3599,0.3599,0.3599,0.3599,3162.0],["1991-10-02",0.3599,0.3599,0.3387,0.3599,35088.0],["1991-10-03",0.3599,0.3599,0.3387,0.3387,4998.0],["1991-10-04",0.3387,0.3599,0.3387,0.3387,26826.0],["1991-10-07",0.3387,0.3599,0.3176,0.3387,40596.0],["1991-10-08",0.3387,0.3387,0.3176,0.3387,20400.0],["1991-10-09",0.3387,0.3387,0.3176,0.3387,9894.0],["1991-10-10",0.3387,0.3387,0.3176,0.3387,7752.0],["1991-10-11",0.3387,0.3387,0.3176,0.3387,24276.0],["1991-10-14",0.3387,0.3387,0.3176,0.3387,20196.0],["1991-10-15",0.3387,0.3387,0.3176,0.3387,34986.0],["1991-10-16",0.3387,0.3387,0.3176,0.3387,38046.0],["1991-10-17",0.3387,0.3387,0.2964,0.2964,63852.0],["1991-10-18",0.2964,0.3176,0.254,0.2964,128724.0],["1991-10-21",0.2964,0.2964,0.2752,0.2752,105468.0],["1991-10-22",0.2752,0.3387,0.2752,0.3176,176154.0],["1991-10-23",0.3176,0.3176,0.2964,0.2964,76500.0],["1991-10-24",0.2964,0.3176,0.2752,0.2964,55998.0],["1991-10-25",0.2964,0.3599,0.2964,0.3387,140454.0],["1991-10-28",0.3387,0.3387,0.3176,0.3176,125562.0],["1991-10-29",0.3176,0.3387,0.3176,0.3387,52326.0],["1991-10-30",0.3387,0.3387,0.3176,0.3176,211752.0],["1991-10-31",0.3176,0.5928,0.3176,0.5928,1274898.0],["1991-11-01",0.5928,0.5928,0.4657,0.4869,470322.0],["1991-11-04",0.4869,0.5928,0.4869,0.5504,145962.0],["1991-11-05",0.5504,0.5716,0.5293,0.5504,107202.0],["1991-11-06",0.5504,0.5716,0.5081,0.5504,125868.0],["1991-11-07",0.5504,0.5504,0.5081,0.5293,50490.0],["1991-11-08",0.5293,0.5504,0.5081,0.5081,75582.0],["1991-11-11",0.5081,0.5504,0.4869,0.5081,74766.0],["1991-11-12",0.5081,0.5293,0.4869,0.5293,89760.0],["1991-11-13",0.5504,0.5716,0.5081,0.5716,170136.0],["1991-11-14",0.5716,0.5928,0.5293,0.5716,37842.0],["1991-11-15",0.5716,0.6563,0.5716,0.5716,462060.0],["1991-11-18",0.5928,0.6139,0.5716,0.5928,140352.0],["1991-11-19",0.5928,0.5928,0.5081,0.5716,110160.0],["1991-11-20",0.5716,0.5716,0.5504,0.5716,23766.0],["1991-11-21",0.5716,0.5928,0.5716,0.5716,41412.0],["1991-11-22",0.5716,0.5928,0.5504,0.5716,36414.0],["1991-11-25",0.5716,0.5716,0.5293,0.5504,33456.0],["1991-11-26",0.5293,0.5504,0.5081,0.5293,44574.0],["1991-11-27",0.5293,0.5504,0.5293,0.5504,3264.0],["1991-11-29",0.5293,0.5716,0.5293,0.5716,28356.0],["1991-12-02",0.5504,0.5716,0.5293,0.5716,45288.0],["1991-12-03",0.5504,0.5716,0.5293,0.5504,21726.0],["1991-12-04",0.5504,0.5504,0.5293,0.5504,17442.0],["1991-12-05",0.5293,0.5504,0.5293,0.5504,28152.0],["1991-12-06",0.5293,0.5504,0.5293,0.5504,38352.0],["1991-12-09",0.5293,0.5504,0.5081,0.5293,43146.0],["1991-12-10",0.5081,0.5293,0.4869,0.5293,122094.0],["1991-12-11",0.5293,0.5716,0.5293,0.5716,150450.0],["1991-12-12",0.5716,0.6139,0.5716,0.6139,107508.0],["1991-12-13",0.6351,0.6563,0.6139,0.6351,170340.0],["1991-12-16",0.6351,0.6351,0.5928,0.6139,96186.0],["1991-12-17",0.6139,0.6139,0.5716,0.5928,87720.0],["1991-12-18",0.5716,0.5716,0.5081,0.5504,117198.0],["1991-12-19",0.5293,0.5293,0.5081,0.5293,85476.0],["1991-12-20",0.5293,0.5504,0.5081,0.5504,67524.0],["1991-12-23",0.5504,0.5716,0.5081,0.5081,70992.0],["1991-12-24",0.5081,0.5293,0.5081,0.5293,20298.0],["1991-12-26",0.5293,0.5293,0.5081,0.5293,49572.0],["1991-12-27",0.5081,0.5716,0.5081,0.5716,82212.0],["1991-12-30",0.5504,0.5928,0.5504,0.5716,69462.0],["1991-12-31",0.5504,0.5716,0.5293,0.5504,97206.0],["1992-01-02",0.5504,0.5504,0.5293,0.5504,32130.0],["1992-01-03",0.5293,0.5504,0.5081,0.5293,42432.0],["1992-01-06",0.5504,0.5504,0.5293,0.5293,22848.0],["1992-01-07",0.5293,0.5293,0.5081,0.5293,16014.0],["1992-01-08",0.5081,0.5928,0.5081,0.5928,102612.0],["1992-01-09",0.5928,0.5928,0.5293,0.5504,42840.0],["1992-01-10",0.5504,0.5504,0.5293,0.5293,29478.0],["1992-01-13",0.5293,0.5716,0.5293,0.5716,71910.0],["1992-01-14",0.5504,0.6351,0.5504,0.6139,188190.0],["1992-01-15",0.6351,0.6986,0.6351,0.6563,382806.0],["1992-01-16",0.6563,0.6774,0.6351,0.6563,90780.0],["1992-01-17",0.6351,0.8256,0.6351,0.7833,525810.0],["1992-01-20",0.7833,0.8256,0.7621,0.7833,155346.0],["1992-01-21",0.7621,0.7621,0.7198,0.7621,127908.0],["1992-01-22",0.741,0.7621,0.741,0.7621,68952.0],["1992-01-23",0.7621,0.7833,0.741,0.7621,33252.0],["1992-01-24",0.7621,0.7621,0.741,0.7621,57120.0],["1992-01-27",0.7621,0.7621,0.6774,0.7198,98430.0],["1992-01-28",0.741,0.741,0.6986,0.6986,24276.0],["1992-01-29",0.6986,0.7198,0.6986,0.7198,22746.0],["1992-01-30",0.7198,0.7198,0.6986,0.7198,21012.0],["1992-01-31",0.6986,0.6986,0.6774,0.6774,18768.0],["1992-02-03",0.6774,0.7198,0.6774,0.7198,34068.0],["1992-02-04",0.6986,0.7198,0.6774,0.6986,26724.0],["1992-02-05",0.7198,0.7198,0.6774,0.6986,59364.0],["1992-02-06",0.7198,0.7833,0.6986,0.7621,88026.0],["1992-02-07",0.741,0.7833,0.6986,0.7621,70176.0],["1992-02-10",0.7621,0.7621,0.741,0.7621,74256.0],["1992-02-11",0.7621,0.8256,0.741,0.8045,158202.0],["1992-02-12",0.8256,0.8256,0.7833,0.8045,39474.0],["1992-02-13",0.7833,0.7833,0.7621,0.7833,54774.0],["1992-02-14",0.7621,0.9315,0.741,0.9315,513672.0],["1992-02-18",1.1855,1.2067,1.1008,1.122,1043358.0],["1992-02-19",1.122,1.1432,1.0162,1.1008,362406.0],["1992-02-20",1.1008,1.1432,1.0797,1.122,279480.0],["1992-02-21",1.3337,1.4184,1.2914,1.3972,1198500.0],["1992-02-24",1.4607,1.6089,1.3337,1.3337,1086402.0],["1992-02-25",1.3337,1.3337,1.0797,1.2067,651882.0],["1992-02-26",1.2279,1.2914,1.1644,1.249,188190.0],["1992-02-27",1.2914,1.3549,1.249,1.2914,279378.0],["1992-02-28",1.3125,1.3972,1.3125,1.3761,218076.0],["1992-03-02",1.4184,1.4184,1.3549,1.3549,130356.0],["1992-03-03",1.3549,1.3549,1.3337,1.3549,72420.0],["1992-03-04",1.3337,1.6089,1.3337,1.6089,615264.0],["1992-03-05",1.5031,1.5031,1.4184,1.5031,451452.0],["1992-03-06",1.5031,1.5031,1.4184,1.4396,154224.0],["1992-03-09",1.4396,1.4607,1.4184,1.4396,38454.0],["1992-03-10",1.4396,1.4396,1.3761,1.3972,59262.0],["1992-03-11",1.3972,1.3972,1.3125,1.3337,116280.0],["1992-03-12",1.3337,1.3337,1.2914,1.3337,69972.0],["1992-03-13",1.3337,1.4184,1.3337,1.3972,40698.0],["1992-03-16",1.4396,1.4396,1.3761,1.4396,70074.0],["1992-03-17",1.4396,1.5031,1.4396,1.4819,76092.0],["1992-03-18",1.5031,1.5031,1.4396,1.4396,29886.0],["1992-03-19",1.4396,1.4607,1.4184,1.4184,45696.0],["1992-03-20",1.4396,1.4396,1.3972,1.3972,62526.0],["1992-03-23",1.4184,1.4184,1.3549,1.3761,47328.0],["1992-03-24",1.3549,1.3761,1.3549,1.3549,18156.0],["1992-03-25",1.3549,1.4607,1.3337,1.4396,74664.0],["1992-03-26",1.4396,1.5242,1.4396,1.4396,84354.0],["1992-03-27",1.4184,1.5031,1.3972,1.4819,131172.0],["1992-03-30",1.4607,1.5666,1.4396,1.4819,145962.0],["1992-03-31",1.4819,1.4819,1.4396,1.4819,41922.0],["1992-04-01",1.4396,1.4819,1.4184,1.4607,53040.0],["1992-04-02",1.4819,1.4819,1.4184,1.4396,44472.0],["1992-04-03",1.4396,1.4607,1.3972,1.4607,87210.0],["1992-04-06",1.4396,1.4819,1.3972,1.4607,63240.0],["1992-04-07",1.4607,1.4607,1.3549,1.3972,45084.0],["1992-04-08",1.3761,1.4184,1.3337,1.4184,104754.0],["1992-04-09",1.3972,1.4184,1.3549,1.3972,36414.0],["1992-04-10",1.3972,1.4184,1.3761,1.3761,20910.0],["1992-04-13",1.3972,1.4607,1.3761,1.3972,72930.0],["1992-04-14",1.4184,1.4184,1.3549,1.4184,33660.0],["1992-04-15",1.3761,1.4819,1.3761,1.4819,113526.0],["1992-04-16",1.4819,1.5454,1.4607,1.4819,126378.0],["1992-04-20",1.4607,1.4607,1.4184,1.4396,32538.0],["1992-04-21",1.4184,1.4607,1.4184,1.4607,29172.0],["1992-04-22",1.4396,1.4607,1.4184,1.4184,27948.0],["1992-04-23",1.4396,1.4396,1.3972,1.3972,39372.0],["1992-04-24",1.3761,1.3972,1.3549,1.3972,49674.0],["1992-04-27",1.3549,1.5031,1.3549,1.4607,88638.0],["1992-04-28",1.4819,1.5031,1.4396,1.4819,108732.0],["1992-04-29",1.4607,1.4819,1.4396,1.4819,41922.0],["1992-04-30",1.4607,1.5666,1.4396,1.5242,273360.0],["1992-05-01",1.5242,1.5878,1.5242,1.5666,278052.0],["1992-05-04",1.5454,1.5878,1.5031,1.5454,54876.0],["1992-05-05",1.5454,1.5666,1.5031,1.5454,86598.0],["1992-05-06",1.5454,1.6724,1.4607,1.6724,121482.0],["1992-05-07",1.7359,1.7359,1.6513,1.7359,460734.0],["1992-05-08",1.7148,1.7148,1.6513,1.7148,201756.0],["1992-05-11",1.6513,1.6724,1.6513,1.6724,61302.0],["1992-05-12",1.6513,1.6513,1.6089,1.6513,44064.0],["1992-05-13",1.6301,1.6936,1.6301,1.6936,56406.0],["1992-05-14",1.6724,1.6724,1.6513,1.6724,45288.0],["1992-05-15",1.6513,1.6936,1.6513,1.6724,32946.0],["1992-05-18",1.6936,1.6936,1.6724,1.6936,17136.0],["1992-05-19",1.6724,1.6724,1.6301,1.6513,46410.0],["1992-05-20",1.6513,1.6724,1.6301,1.6513,16830.0],["1992-05-21",1.6301,1.6513,1.6301,1.6513,46920.0],["1992-05-22",1.6301,1.6513,1.6301,1.6513,8364.0],["1992-05-26",1.6301,1.6301,1.5878,1.6089,53142.0],["1992-05-27",1.6089,1.6089,1.5454,1.5666,74052.0],["1992-05-28",1.5666,1.5666,1.4607,1.5454,164118.0],["1992-05-29",1.5454,1.5878,1.5242,1.5242,94860.0],["1992-06-01",1.5031,1.5454,1.4819,1.5242,42738.0],["1992-06-02",1.5242,1.5242,1.5031,1.5242,5202.0],["1992-06-03",1.5031,1.5454,1.5031,1.5242,34068.0],["1992-06-04",1.5454,1.5454,1.5242,1.5242,20604.0],["1992-06-05",1.5031,1.5031,1.4607,1.5031,27948.0],["1992-06-08",1.4819,1.5031,1.4607,1.5031,17544.0],["1992-06-09",1.4607,1.4607,1.3972,1.4184,78132.0],["1992-06-10",1.4184,1.4396,1.3549,1.3761,71808.0],["1992-06-11",1.3972,1.4184,1.3549,1.3761,45798.0],["1992-06-12",1.3972,1.4184,1.3761,1.4184,34272.0],["1992-06-15",1.3972,1.5031,1.3972,1.5031,75888.0],["1992-06-16",1.5242,1.5242,1.4607,1.4607,29784.0],["1992-06-17",1.4819,1.6301,1.4607,1.5666,135048.0],["1992-06-18",1.5666,1.5666,1.5031,1.5454,43248.0],["1992-06-19",1.5666,1.5666,1.5031,1.5454,42126.0],["1992-06-22",1.5242,1.5242,1.4819,1.5242,38658.0],["1992-06-23",1.5031,1.5666,1.4819,1.5454,45186.0],["1992-06-24",1.5666,1.6089,1.5666,1.5878,140760.0],["1992-06-25",1.5666,1.6089,1.5031,1.5454,37740.0],["1992-06-26",1.5242,1.6513,1.5242,1.5878,95982.0],["1992-06-29",1.6089,1.6513,1.5666,1.6513,52122.0],["1992-06-30",1.6513,1.7148,1.6089,1.6301,127806.0],["1992-07-01",1.6089,1.6089,1.5666,1.6089,74664.0],["1992-07-02",1.6089,1.6089,1.5666,1.5878,30906.0],["1992-07-06",1.6089,1.6301,1.5454,1.5666,69156.0],["1992-07-07",1.5878,1.6513,1.5878,1.6089,39882.0],["1992-07-08",1.5878,1.6089,1.5666,1.6089,47022.0],["1992-07-09",1.6089,1.6089,1.5878,1.6089,27948.0],["1992-07-10",1.6089,1.6089,1.5666,1.5878,29478.0],["1992-07-13",1.5878,1.6301,1.5666,1.6301,34374.0],["1992-07-14",1.6089,1.6301,1.6089,1.6301,15708.0],["1992-07-15",1.6089,1.6724,1.6089,1.6724,52836.0],["1992-07-16",1.6513,1.6724,1.6089,1.6724,40188.0],["1992-07-17",1.6513,1.6936,1.6301,1.6513,103224.0],["1992-07-20",1.6513,1.6724,1.6301,1.6513,51816.0],["1992-07-21",1.6513,1.6513,1.6513,1.6513,26214.0],["1992-07-22",1.6301,1.6724,1.6301,1.6724,36924.0],["1992-07-23",1.6513,1.6724,1.6513,1.6724,52530.0],["1992-07-24",1.6301,1.6301,1.5878,1.6089,59976.0],["1992-07-27",1.6089,1.6089,1.5454,1.5666,45186.0],["1992-07-28",1.5666,1.6089,1.5666,1.5878,19074.0],["1992-07-29",1.5666,1.5878,1.5666,1.5878,31722.0],["1992-07-30",1.6089,1.6301,1.5454,1.5454,38964.0],["1992-07-31",1.5454,1.6089,1.5242,1.5666,53958.0],["1992-08-03",1.5454,1.5878,1.5454,1.5878,12852.0],["1992-08-04",1.5666,1.5878,1.5454,1.5878,45594.0],["1992-08-05",1.5666,1.5878,1.5666,1.5878,6018.0],["1992-08-06",1.5878,1.5878,1.5242,1.5242,38250.0],["1992-08-07",1.5242,1.5666,1.5242,1.5666,8772.0],["1992-08-10",1.5454,1.5666,1.5454,1.5666,8058.0],["1992-08-11",1.5666,1.6089,1.5666,1.5878,48144.0],["1992-08-12",1.5666,1.5878,1.5666,1.5878,8568.0],["1992-08-13",1.5878,1.6089,1.5666,1.5878,45390.0],["1992-08-14",1.5666,1.6089,1.5666,1.5878,31416.0],["1992-08-17",1.5878,1.5878,1.5454,1.5878,55284.0],["1992-08-18",1.6089,1.6089,1.5666,1.5878,47022.0],["1992-08-19",1.5878,1.6513,1.5666,1.6513,83334.0],["1992-08-20",1.6724,1.6936,1.6513,1.6936,163404.0],["1992-08-21",1.6936,1.6936,1.6513,1.6513,95880.0],["1992-08-24",1.6513,1.6724,1.6301,1.6513,59364.0],["1992-08-25",1.6301,1.6724,1.6301,1.6513,38556.0],["1992-08-26",1.6724,1.7783,1.6513,1.7783,364038.0],["1992-08-27",1.7783,1.8206,1.7571,1.7783,182478.0],["1992-08-28",1.7783,1.7783,1.7359,1.7571,65586.0],["1992-08-31",1.7359,1.7571,1.6936,1.7148,72522.0],["1992-09-01",1.6936,1.863,1.6936,1.863,155040.0],["1992-09-02",1.863,2.0323,1.863,1.9476,235110.0],["1992-09-03",2.0323,2.0535,1.9053,1.9265,850578.0],["1992-09-04",1.9477,1.9688,1.8841,1.9265,134334.0],["1992-09-08",1.863,1.8841,1.7995,1.8418,174624.0],["1992-09-09",1.8418,1.863,1.7359,1.7783,132294.0],["1992-09-10",1.7571,1.8206,1.7571,1.7995,55998.0],["1992-09-11",1.7783,1.8418,1.7783,1.7995,75990.0],["1992-09-14",1.7995,1.863,1.7995,1.8418,121482.0],["1992-09-15",1.8418,1.9265,1.8206,1.863,168912.0],["1992-09-16",1.863,1.9053,1.863,1.8841,69972.0],["1992-09-17",1.8841,1.8841,1.8206,1.8418,58140.0],["1992-09-18",1.863,1.9265,1.8418,1.9265,73644.0],["1992-09-21",2.0112,2.0112,1.9265,1.9476,114342.0],["1992-09-22",1.9688,1.9688,1.9053,1.9476,22338.0],["1992-09-23",1.9476,1.9688,1.8841,1.9053,52122.0],["1992-09-24",1.9053,1.9265,1.8841,1.9265,48042.0],["1992-09-25",1.9265,1.9265,1.863,1.9053,33252.0],["1992-09-28",1.8841,1.9265,1.863,1.9265,21012.0],["1992-09-29",1.9265,1.9265,1.863,1.8841,30090.0],["1992-09-30",1.8841,1.9265,1.8841,1.9265,23664.0],["1992-10-01",1.9265,1.9265,1.8841,1.9053,47226.0],["1992-10-02",1.8841,1.99,1.8841,1.9265,94758.0],["1992-10-05",1.9265,1.9265,1.7995,1.8841,80784.0],["1992-10-06",1.863,1.8841,1.8418,1.8841,24276.0],["1992-10-07",1.8418,1.863,1.8206,1.8206,18666.0],["1992-10-08",1.8206,1.8418,1.7571,1.7783,47430.0],["1992-10-09",1.7571,1.8418,1.7571,1.7995,25500.0],["1992-10-12",1.8206,1.8418,1.7995,1.8206,20706.0],["1992-10-13",1.8206,1.863,1.7783,1.8418,45696.0],["1992-10-14",1.8206,1.8206,1.7783,1.7995,32844.0],["1992-10-15",1.7783,1.8841,1.7359,1.8206,105468.0],["1992-10-16",1.7995,1.8206,1.7571,1.7995,47736.0],["1992-10-19",1.7783,1.7995,1.7571,1.7995,58650.0],["1992-10-20",1.7783,1.9265,1.7783,1.9053,142188.0],["1992-10-21",1.8841,1.9477,1.863,1.9265,86292.0],["1992-10-22",1.9053,1.9265,1.9053,1.9053,51918.0],["1992-10-23",1.9053,1.9053,1.863,1.8841,34884.0],["1992-10-26",1.9053,1.9053,1.863,1.9053,33660.0],["1992-10-27",1.9053,1.9053,1.8841,1.8841,37332.0],["1992-10-28",1.8841,1.8841,1.8206,1.863,33864.0],["1992-10-29",1.8418,1.863,1.8418,1.863,62628.0],["1992-10-30",1.9265,1.9688,1.9053,1.9053,156162.0],["1992-11-02",1.9476,2.0112,1.9476,1.9688,186966.0],["1992-11-03",1.99,1.99,1.9476,1.9688,59772.0],["1992-11-04",1.9688,1.9688,1.9053,1.9265,49266.0],["1992-11-05",1.9053,1.9476,1.9053,1.9476,58650.0],["1992-11-06",1.9053,1.9688,1.9053,1.9476,83232.0],["1992-11-09",1.9477,1.9477,1.9053,1.9265,33966.0],["1992-11-10",1.9265,2.0112,1.9265,1.99,135966.0],["1992-11-11",1.99,2.3287,1.99,2.2864,755310.0],["1992-11-12",2.3499,2.4346,2.2864,2.3499,323034.0],["1992-11-13",2.3287,2.3287,2.2229,2.244,136986.0],["1992-11-16",2.2652,2.2652,2.2017,2.2229,89862.0],["1992-11-17",2.2229,2.3075,2.2017,2.2229,115362.0],["1992-11-18",2.2229,2.2229,2.1594,2.2017,133416.0],["1992-11-19",2.2017,2.2229,2.1805,2.2229,62118.0],["1992-11-20",2.244,2.244,2.2229,2.244,92718.0],["1992-11-23",2.244,2.244,2.1805,2.2017,73644.0],["1992-11-24",2.2017,2.2229,2.2017,2.2017,54978.0],["1992-11-25",2.2229,2.2864,2.1805,2.2864,68034.0],["1992-11-27",2.2652,2.3075,2.2652,2.2864,56508.0],["1992-11-30",2.3075,2.3922,2.3075,2.3287,83946.0],["1992-12-01",2.3075,2.3711,2.3075,2.3711,152796.0],["1992-12-02",2.3922,2.3922,2.3287,2.3711,126480.0],["1992-12-03",2.3711,2.3711,2.3287,2.3711,54162.0],["1992-12-04",2.3711,2.4134,2.3711,2.4134,108936.0],["1992-12-07",2.3922,2.4769,2.3922,2.4557,123420.0],["1992-12-08",2.4557,2.5404,2.4346,2.5404,168708.0],["1992-12-09",2.5404,2.5828,2.4769,2.5404,170442.0],["1992-12-10",2.5192,2.5404,2.4769,2.4981,77826.0],["1992-12-11",2.5192,2.5404,2.4981,2.5404,97002.0],["1992-12-14",2.5192,2.5616,2.4981,2.5616,49368.0],["1992-12-15",2.5404,2.5404,2.4769,2.4981,77112.0],["1992-12-16",2.4981,2.4981,2.3287,2.3922,157386.0],["1992-12-17",2.3922,2.4346,2.3499,2.4346,73032.0],["1992-12-18",2.4134,2.4346,2.3499,2.4346,72522.0],["1992-12-21",2.4134,2.4557,2.4134,2.4346,36618.0],["1992-12-22",2.4134,2.4769,2.4134,2.4769,119340.0],["1992-12-23",2.4346,2.4769,2.4346,2.4557,37944.0],["1992-12-24",2.4769,2.5192,2.4346,2.5192,28050.0],["1992-12-28",2.5192,2.5616,2.4769,2.5192,82416.0],["1992-12-29",2.5404,2.5404,2.4557,2.4981,34782.0],["1992-12-30",2.4769,2.4981,2.4346,2.4981,31518.0],["1992-12-31",2.4981,2.5404,2.4557,2.4981,39168.0],["1993-01-04",2.5192,2.5192,2.4346,2.4769,46920.0],["1993-01-05",2.4557,2.4557,2.3922,2.4134,87720.0],["1993-01-06",2.3711,2.4346,2.3711,2.4346,63546.0],["1993-01-07",2.4346,2.4557,2.3922,2.4346,83436.0],["1993-01-08",2.4134,2.4346,2.3922,2.4346,58752.0],["1993-01-11",2.4346,2.4346,2.4134,2.4346,38862.0],["1993-01-12",2.4134,2.4346,2.3922,2.4346,78234.0],["1993-01-13",2.4346,2.4557,2.4134,2.4557,27234.0],["1993-01-14",2.4346,2.4769,2.4346,2.4769,50592.0],["1993-01-15",2.4769,2.4769,2.4134,2.4346,49674.0],["1993-01-18",2.4134,2.4346,2.4134,2.4346,25806.0],["1993-01-19",2.4134,2.4769,2.4134,2.4557,45084.0],["1993-01-20",2.4769,2.6674,2.4769,2.6463,215424.0],["1993-01-21",2.6463,2.6463,2.5404,2.6039,58650.0],["1993-01-22",2.6039,2.6251,2.5616,2.6039,39780.0],["1993-01-25",2.5828,2.5828,2.5616,2.5828,18054.0],["1993-01-26",2.5616,2.5828,2.5404,2.5828,46614.0],["1993-01-27",2.5616,2.5616,2.4981,2.5616,32742.0],["1993-01-28",2.5192,2.5616,2.5192,2.5616,8466.0],["1993-01-29",2.4981,2.6251,2.4981,2.6251,27744.0],["1993-02-01",2.6039,2.7945,2.6039,2.7521,161976.0],["1993-02-02",2.7521,2.858,2.7521,2.8156,108426.0],["1993-02-03",2.8368,2.8368,2.7521,2.8156,63444.0],["1993-02-04",2.7945,2.8368,2.7521,2.8368,64158.0],["1993-02-05",2.8368,2.8368,2.7521,2.7945,50796.0],["1993-02-08",2.7733,2.7945,2.7309,2.7945,66504.0],["1993-02-09",2.7521,2.7733,2.5616,2.6674,175440.0],["1993-02-10",2.6886,2.6886,2.5616,2.6674,36924.0],["1993-02-11",2.6463,2.6886,2.6039,2.6886,51408.0],["1993-02-12",2.6463,2.6674,2.5828,2.5828,42432.0],["1993-02-16",2.5828,2.6463,2.4557,2.5828,150654.0],["1993-02-17",2.6251,2.6251,2.4769,2.6039,59058.0],["1993-02-18",2.6039,2.6039,2.4557,2.5404,67728.0],["1993-02-19",2.5404,2.5828,2.4981,2.5828,44472.0],["1993-02-22",2.5828,2.6039,2.5192,2.6039,69258.0],["1993-02-23",2.6039,2.6039,2.5404,2.5828,57426.0],["1993-02-24",2.5404,2.6463,2.5404,2.6251,81804.0],["1993-02-25",2.6463,2.7521,2.6251,2.7521,66402.0],["1993-02-26",2.7733,2.7733,2.6251,2.7098,102612.0],["1993-03-01",2.7098,2.7733,2.7098,2.7521,32130.0],["1993-03-02",2.7733,2.8368,2.7521,2.7945,73134.0],["1993-03-03",2.7945,2.8156,2.7309,2.7733,39576.0],["1993-03-04",2.7521,2.7945,2.6463,2.7098,79458.0],["1993-03-05",2.7098,2.7309,2.6886,2.6886,40086.0],["1993-03-08",2.6886,2.8368,2.6886,2.7309,124542.0],["1993-03-09",2.7521,2.8156,2.7521,2.7733,69564.0],["1993-03-10",2.7945,2.9215,2.7521,2.9003,206448.0],["1993-03-11",2.9215,3.112,2.9215,3.0273,352716.0],["1993-03-12",3.0908,3.3025,3.0273,3.1967,322320.0],["1993-03-15",3.239,3.366,3.239,3.3025,210528.0],["1993-03-16",3.2814,3.3237,3.1543,3.2602,154734.0],["1993-03-17",3.2179,3.2814,3.1755,3.2179,72012.0],["1993-03-18",3.2179,3.3237,3.2179,3.3025,139740.0],["1993-03-19",3.2602,3.3449,3.2179,3.2814,111384.0],["1993-03-22",3.239,3.3025,3.1755,3.2602,60486.0],["1993-03-23",3.239,3.3449,3.239,3.3449,63138.0],["1993-03-24",3.3449,3.4084,3.3237,3.4084,85884.0],["1993-03-25",3.4296,3.4719,3.3449,3.3872,98022.0],["1993-03-26",3.4084,3.5354,3.4084,3.5354,109446.0],["1993-03-29",3.5566,3.7048,3.5142,3.6413,83946.0],["1993-03-30",3.6413,3.6624,3.5142,3.5777,88332.0],["1993-03-31",3.5142,3.5777,3.5142,3.5566,71502.0],["1993-04-01",3.5354,3.5566,3.4296,3.4719,69768.0],["1993-04-02",3.5142,3.5142,3.3025,3.3449,117708.0],["1993-04-05",3.3025,3.3872,3.3025,3.3872,85068.0],["1993-04-06",3.366,3.3872,3.3025,3.3237,34986.0],["1993-04-07",3.3237,3.3872,3.239,3.3872,58242.0],["1993-04-08",3.3449,3.4296,3.3449,3.4084,19176.0],["1993-04-12",3.3872,3.4296,3.366,3.4084,28866.0],["1993-04-13",3.3872,3.4719,3.3872,3.4296,39270.0],["1993-04-14",3.4719,3.4931,3.4296,3.4296,45390.0],["1993-04-15",3.4507,3.4507,3.3872,3.4507,57936.0],["1993-04-16",3.4719,3.4719,3.366,3.3872,31722.0],["1993-04-19",3.3237,3.4084,3.2814,3.3237,93228.0],["1993-04-20",3.2602,3.366,3.2602,3.366,56304.0],["1993-04-21",3.3449,3.366,3.2814,3.2814,30294.0],["1993-04-22",3.2814,3.366,3.2602,3.3237,56508.0],["1993-04-23",3.3237,3.4084,3.3237,3.366,44268.0],["1993-04-26",3.366,3.366,3.366,3.366,0.0],["1993-04-27",3.366,3.366,2.985,3.0485,254286.0],["1993-04-28",3.0273,3.1332,2.7309,3.112,468078.0],["1993-04-29",3.1755,3.1967,3.0485,3.1332,83640.0],["1993-04-30",3.1967,3.239,3.1543,3.1967,59874.0],["1993-05-03",3.3237,3.3449,3.2179,3.2179,86292.0],["1993-05-04",3.2179,3.2179,3.1332,3.1332,13362.0],["1993-05-05",3.1332,3.1332,3.0062,3.0697,45186.0],["1993-05-06",3.0908,3.112,3.0273,3.0908,46818.0],["1993-05-07",3.0908,3.1332,3.0697,3.112,43758.0],["1993-05-10",3.0697,3.112,3.0697,3.0697,13770.0],["1993-05-11",3.0485,3.112,3.0485,3.112,35802.0],["1993-05-12",3.0697,3.0697,2.985,3.0273,45798.0],["1993-05-13",2.985,3.0062,2.9426,2.985,35190.0],["1993-05-14",2.9638,3.0062,2.9638,2.9638,20604.0],["1993-05-17",2.9638,2.985,2.9426,2.9426,11118.0],["1993-05-18",2.9215,2.9638,2.7309,2.9003,106080.0],["1993-05-19",2.9003,3.0273,2.8368,3.0062,63546.0],["1993-05-20",3.0273,3.0273,2.9215,2.9638,34170.0],["1993-05-21",2.9638,2.9638,2.8368,2.858,22746.0],["1993-05-24",2.8368,2.8791,2.7945,2.8791,43758.0],["1993-05-25",2.8368,2.8791,2.8368,2.858,18768.0],["1993-05-26",2.8791,3.112,2.8791,3.112,113220.0],["1993-05-27",3.112,3.112,3.0273,3.0697,52632.0],["1993-05-28",3.0273,3.0697,3.0062,3.0062,29682.0],["1993-06-01",3.0273,3.112,3.0273,3.0697,58548.0],["1993-06-02",3.0908,3.0908,3.0273,3.0697,13974.0],["1993-06-03",3.0485,3.0908,3.0485,3.0908,8466.0],["1993-06-04",3.0485,3.0697,3.0062,3.0697,15300.0],["1993-06-07",3.0273,3.0697,2.9638,3.0485,26316.0],["1993-06-08",3.0062,3.0485,3.0062,3.0062,35292.0],["1993-06-09",3.0062,3.0697,3.0062,3.0485,49062.0],["1993-06-10",3.0485,3.0908,3.0485,3.0908,27438.0],["1993-06-11",3.0908,3.112,3.0908,3.0908,31416.0],["1993-06-14",3.112,3.239,3.112,3.2179,187170.0],["1993-06-15",3.2602,3.3237,3.2602,3.3237,107508.0],["1993-06-16",3.3025,3.366,3.3025,3.3449,52326.0],["1993-06-17",3.3237,3.3449,3.3025,3.3025,35700.0],["1993-06-18",3.3025,3.366,3.3025,3.3025,28254.0],["1993-06-21",3.3237,3.4507,3.3025,3.366,111996.0],["1993-06-22",3.4296,3.4507,3.3872,3.4296,143820.0],["1993-06-23",3.4296,3.4719,3.4084,3.4719,96900.0],["1993-06-24",3.4719,3.4719,3.4084,3.4084,43248.0],["1993-06-25",3.4084,3.4507,3.366,3.3872,36618.0],["1993-06-28",3.3872,3.4296,3.366,3.3872,24786.0],["1993-06-29",3.3449,3.5566,3.3449,3.5354,182274.0],["1993-06-30",3.5142,3.5354,3.4719,3.5354,41820.0],["1993-07-01",3.5142,3.5354,3.4507,3.4507,39780.0],["1993-07-02",3.4507,3.4719,3.4296,3.4507,5304.0],["1993-07-06",3.4719,3.4719,3.4296,3.4296,9996.0],["1993-07-07",3.4084,3.4296,3.4084,3.4296,12750.0],["1993-07-08",3.4507,3.5142,3.4084,3.4931,34782.0],["1993-07-09",3.5142,3.5142,3.4507,3.4507,13056.0],["1993-07-12",3.4084,3.4507,3.366,3.4507,32946.0],["1993-07-13",3.4719,3.5354,3.4719,3.5142,73950.0],["1993-07-14",3.5142,3.6201,3.4931,3.5566,106386.0],["1993-07-15",3.5777,3.7471,3.5777,3.7471,106182.0],["1993-07-16",3.7471,3.8106,3.7259,3.7683,98838.0],["1993-07-19",3.7683,3.7683,3.6201,3.6836,36312.0],["1993-07-20",3.5777,3.8106,3.5777,3.7683,66708.0],["1993-07-21",3.6836,3.7683,3.6836,3.7048,44778.0],["1993-07-22",3.7683,3.853,3.6836,3.7048,95574.0],["1993-07-23",3.7048,3.7259,3.6836,3.7259,43248.0],["1993-07-26",3.7259,3.7894,3.7259,3.7471,24990.0],["1993-07-27",3.7259,3.7895,3.7048,3.7259,67218.0],["1993-07-28",3.7259,3.7259,3.6413,3.6624,37128.0],["1993-07-29",3.7048,3.7259,3.6624,3.6836,26214.0],["1993-07-30",3.7048,3.7259,3.6413,3.7048,24276.0],["1993-08-02",3.7259,3.7471,3.6836,3.7259,14484.0],["1993-08-03",3.8741,3.9376,3.853,3.8741,148818.0],["1993-08-04",3.8741,3.8953,3.853,3.8953,49164.0],["1993-08-05",3.8953,3.9165,3.8741,3.8741,24684.0],["1993-08-06",3.8953,3.9165,3.853,3.8741,32436.0],["1993-08-09",3.8953,4.0223,3.8953,3.98,113016.0],["1993-08-10",4.0011,4.1493,3.9588,4.107,153918.0],["1993-08-11",4.107,4.107,4.0011,4.0223,70380.0],["1993-08-12",4.0647,4.0647,3.98,4.0647,73950.0],["1993-08-13",4.0647,4.0647,4.0012,4.0012,68748.0],["1993-08-16",3.9588,4.0858,3.9588,4.0647,41718.0],["1993-08-17",4.0858,4.0858,4.0435,4.0435,33354.0],["1993-08-18",4.0647,4.0647,4.0223,4.0435,33762.0],["1993-08-19",4.0858,4.2552,4.0858,4.2129,195024.0],["1993-08-20",4.4034,4.4246,4.2975,4.361,156366.0],["1993-08-23",4.4034,4.5092,4.3187,4.5092,131784.0],["1993-08-24",4.4881,4.5939,4.4881,4.5727,132702.0],["1993-08-25",4.5727,4.5727,4.5092,4.5516,132804.0],["1993-08-26",4.5304,4.6151,4.4881,4.5939,153510.0],["1993-08-27",4.5516,4.6574,4.5092,4.6363,120564.0],["1993-08-30",4.6786,4.7421,4.6574,4.6998,101082.0],["1993-08-31",4.6998,4.7421,4.6363,4.6786,134640.0],["1993-09-01",4.7209,4.7421,4.6998,4.7421,90474.0],["1993-09-02",4.7421,4.9961,4.7421,4.9326,274278.0],["1993-09-03",4.9326,5.229,4.9326,5.0808,196248.0],["1993-09-07",5.1232,5.4195,5.0597,5.1655,528258.0],["1993-09-08",5.1655,5.2078,4.975,5.1655,334866.0],["1993-09-09",5.1655,5.1867,5.0808,5.1443,115566.0],["1993-09-10",5.1867,5.3984,5.1867,5.356,146574.0],["1993-09-13",5.3984,5.5042,5.3984,5.4195,100266.0],["1993-09-14",5.4195,5.4195,5.1443,5.2925,112608.0],["1993-09-15",5.2925,5.2925,5.102,5.1867,88026.0],["1993-09-16",5.1232,5.1232,4.975,5.102,110976.0],["1993-09-17",5.0808,5.1655,5.0385,5.102,100062.0],["1993-09-20",5.1655,5.2502,5.1232,5.1867,80274.0],["1993-09-21",5.1867,5.1867,4.6998,5.0385,241230.0],["1993-09-22",4.9961,5.0385,4.9115,5.0173,102918.0],["1993-09-23",5.0808,5.1443,5.0597,5.102,43860.0],["1993-09-24",5.102,5.1232,5.0597,5.102,61608.0],["1993-09-27",5.1655,5.229,5.1655,5.2078,50388.0],["1993-09-28",5.2078,5.4407,5.102,5.3772,180744.0],["1993-09-29",5.4407,5.5889,5.4195,5.5042,95574.0],["1993-09-30",5.5042,5.5042,5.3772,5.3772,40494.0],["1993-10-01",5.3349,5.3349,5.1867,5.2502,42840.0],["1993-10-04",5.2925,5.2925,5.1655,5.2078,16320.0],["1993-10-05",5.229,5.2925,5.1443,5.1443,19176.0],["1993-10-06",5.1655,5.2502,5.1655,5.2502,20400.0],["1993-10-07",5.2078,5.2078,5.102,5.1443,22236.0],["1993-10-08",5.1443,5.229,5.0385,5.1655,67830.0],["1993-10-11",5.1443,5.2502,5.1443,5.1867,20808.0],["1993-10-12",5.229,5.2502,5.1867,5.2078,22746.0],["1993-10-13",5.2078,5.2078,5.1232,5.1867,48144.0],["1993-10-14",5.1655,5.2078,5.102,5.102,40290.0],["1993-10-15",5.102,5.1232,5.0808,5.102,29478.0],["1993-10-18",5.0597,5.1443,4.9538,5.0597,72420.0],["1993-10-19",5.102,5.1232,4.975,4.9961,75480.0],["1993-10-20",5.0385,5.0808,5.0173,5.0173,37638.0],["1993-10-21",4.975,5.1867,4.975,5.1867,76194.0],["1993-10-22",5.2078,5.2502,5.1232,5.1443,97206.0],["1993-10-25",5.1443,5.1443,4.9961,5.0808,52020.0],["1993-10-26",5.0597,5.102,4.9961,5.0808,53346.0],["1993-10-27",5.0385,5.2502,5.0385,5.0597,78030.0],["1993-10-28",5.1443,5.2925,5.1443,5.2502,104652.0],["1993-10-29",5.1867,5.2714,5.1867,5.229,57018.0],["1993-11-01",5.2502,5.2502,5.1867,5.1867,30702.0],["1993-11-02",5.2078,5.2078,5.1443,5.1867,33558.0],["1993-11-03",5.1867,5.2078,4.9961,5.0173,37230.0],["1993-11-04",4.9961,4.9961,4.7844,4.9326,76398.0],["1993-11-05",4.9115,4.9115,4.848,4.9115,71400.0],["1993-11-08",4.8903,4.9538,4.8691,4.9538,9690.0],["1993-11-09",4.9538,5.0385,4.8691,4.975,51408.0],["1993-11-10",4.975,4.975,4.9115,4.9115,24990.0],["1993-11-11",4.9115,4.9326,4.8056,4.848,63750.0],["1993-11-12",4.848,4.848,4.6574,4.848,149532.0],["1993-11-15",4.848,4.848,4.6786,4.7209,74256.0],["1993-11-16",4.7209,4.7421,4.6786,4.6998,38250.0],["1993-11-17",4.6998,4.8268,4.6998,4.7633,205836.0],["1993-11-18",4.7844,4.7844,4.7209,4.7209,27234.0],["1993-11-19",4.7209,4.7421,4.6786,4.6998,50898.0],["1993-11-22",4.6998,4.6998,4.0223,4.3187,336090.0],["1993-11-23",4.3187,4.4669,4.1705,4.1705,183600.0],["1993-11-24",4.1917,4.3822,4.1917,4.3187,71400.0],["1993-11-26",4.3399,4.3399,4.2764,4.2975,6018.0],["1993-11-29",4.2975,4.3187,4.1282,4.1917,71196.0],["1993-11-30",4.2129,4.2129,4.107,4.1493,66708.0],["1993-12-01",4.1282,4.2552,4.0647,4.1705,81600.0],["1993-12-02",4.1493,4.1917,4.1493,4.1705,46920.0],["1993-12-03",4.1705,4.3822,4.1705,4.3822,128928.0],["1993-12-06",4.3822,4.5516,4.3822,4.4457,57426.0],["1993-12-07",4.4246,4.4881,4.4246,4.4457,27132.0],["1993-12-08",4.4457,4.4881,4.4034,4.4457,48654.0],["1993-12-09",4.4881,4.4881,4.4034,4.4246,14484.0],["1993-12-10",4.4034,4.6151,4.4034,4.5092,74664.0],["1993-12-13",4.5092,4.5727,4.4669,4.5516,32844.0],["1993-12-14",4.5516,4.5516,4.4669,4.4669,38658.0],["1993-12-15",4.4881,4.4881,4.2764,4.361,68646.0],["1993-12-16",4.2764,4.4246,4.2764,4.4034,52734.0],["1993-12-17",4.4457,4.4669,4.4034,4.4457,95370.0],["1993-12-20",4.4246,4.4457,4.3822,4.4034,12648.0],["1993-12-21",4.4246,4.4246,4.2129,4.234,49980.0],["1993-12-22",4.234,4.2764,4.234,4.234,105366.0],["1993-12-23",4.2552,4.2764,4.234,4.2552,46920.0],["1993-12-27",4.234,4.2764,4.234,4.2764,111078.0],["1993-12-28",4.2764,4.3399,4.2764,4.3399,43758.0],["1993-12-29",4.3399,4.361,4.2764,4.2975,16014.0],["1993-12-30",4.2975,4.2975,4.234,4.2764,26418.0],["1993-12-31",4.2764,4.2764,4.1917,4.234,57426.0],["1994-01-03",4.234,4.2552,4.1493,4.1917,13770.0],["1994-01-04",4.1705,4.2129,4.1705,4.2129,13770.0],["1994-01-05",4.234,4.234,4.1705,4.1917,23664.0],["1994-01-06",4.2129,4.2975,4.2129,4.2975,42636.0],["1994-01-07",4.3187,4.3187,4.2764,4.2975,13158.0],["1994-01-10",4.2764,4.3187,4.2764,4.2764,7854.0],["1994-01-11",4.2975,4.3187,4.2552,4.3187,26316.0],["1994-01-12",4.2975,4.2975,4.2764,4.2764,10506.0],["1994-01-13",4.2764,4.361,4.2764,4.3399,15300.0],["1994-01-14",4.3399,4.4246,4.3399,4.3822,28662.0],["1994-01-17",4.3822,4.4034,4.361,4.3822,26622.0],["1994-01-18",4.361,4.361,4.2552,4.2975,20910.0],["1994-01-19",4.2764,4.2975,4.234,4.2552,35700.0],["1994-01-20",4.234,4.234,4.1705,4.2129,25500.0],["1994-01-21",4.1917,4.2129,4.1282,4.1282,28254.0],["1994-01-24",4.0858,4.107,4.0435,4.0647,33048.0],["1994-01-25",4.0435,4.1282,3.9165,4.107,79152.0],["1994-01-26",4.107,4.1282,4.0435,4.0858,37842.0],["1994-01-27",4.0647,4.1493,4.0011,4.1282,38148.0],["1994-01-28",4.1705,4.1705,4.107,4.107,16524.0],["1994-01-31",3.6624,3.6624,3.3025,3.5354,865776.0],["1994-02-01",3.5989,3.6201,3.5566,3.6201,157998.0],["1994-02-02",3.6201,3.6201,3.3872,3.5142,141984.0],["1994-02-03",3.5354,3.5566,3.4719,3.4931,48348.0],["1994-02-04",3.4931,3.5142,3.4296,3.4507,82620.0],["1994-02-07",3.4296,3.4719,3.3025,3.4507,82314.0],["1994-02-08",3.4084,3.4084,3.2602,3.2814,89760.0],["1994-02-09",3.239,3.2814,3.1755,3.2179,139128.0],["1994-02-10",3.3025,3.4507,3.2814,3.4084,132396.0],["1994-02-11",3.4084,3.4507,3.3872,3.4507,27132.0],["1994-02-14",3.4719,3.5566,3.4719,3.5566,23562.0],["1994-02-15",3.5777,3.6201,3.5142,3.5354,51816.0],["1994-02-16",3.5354,3.5566,3.5354,3.5566,16626.0],["1994-02-17",3.5777,3.6624,3.5777,3.6201,28764.0],["1994-02-18",3.6413,3.6413,3.5989,3.5989,69768.0],["1994-02-22",3.6413,3.6624,3.6201,3.6624,46410.0],["1994-02-23",3.6836,3.6836,3.5989,3.5989,20196.0],["1994-02-24",3.5989,3.5989,3.4931,3.5354,15402.0],["1994-02-25",3.5566,3.5566,3.5142,3.5142,43248.0],["1994-02-28",3.5566,3.5989,3.5354,3.5354,18564.0],["1994-03-01",3.5566,3.5777,3.5142,3.5566,68850.0],["1994-03-02",3.5142,3.6201,3.4719,3.5989,30498.0],["1994-03-03",3.5777,3.5777,3.5354,3.5354,5712.0],["1994-03-04",3.5566,3.5566,3.4719,3.4719,34374.0],["1994-03-07",3.4931,3.5354,3.4931,3.5142,23052.0],["1994-03-08",3.5142,3.5142,3.4931,3.4931,15198.0],["1994-03-09",3.5142,3.5142,3.4931,3.4931,36312.0],["1994-03-10",3.5142,3.5354,3.4719,3.4931,18870.0],["1994-03-11",3.4719,3.5142,3.4719,3.4931,24990.0],["1994-03-14",3.4931,3.5142,3.4931,3.5142,5508.0],["1994-03-15",3.5142,3.5142,3.4507,3.4719,23664.0],["1994-03-16",3.4507,3.5777,3.4507,3.5566,33048.0],["1994-03-17",3.6201,3.6413,3.5142,3.5142,31008.0],["1994-03-18",3.5142,3.5777,3.5142,3.5777,22848.0],["1994-03-21",3.5354,3.5566,3.4931,3.4931,10302.0],["1994-03-22",3.4931,3.5354,3.4719,3.5142,28560.0],["1994-03-23",3.5566,3.5566,3.4296,3.4296,27642.0],["1994-03-24",3.4296,3.4296,3.3449,3.366,15708.0],["1994-03-25",3.3872,3.3872,3.366,3.366,4998.0],["1994-03-28",3.3449,3.366,3.2179,3.2602,28764.0],["1994-03-29",3.2814,3.2814,3.1543,3.1543,23664.0],["1994-03-30",3.1755,3.1755,3.0273,3.0697,57426.0],["1994-03-31",3.0485,3.366,2.8368,3.3025,160854.0],["1994-04-04",3.1967,3.2602,3.1332,3.2602,87414.0],["1994-04-05",3.2602,3.3237,3.2179,3.2179,46512.0],["1994-04-06",3.239,3.366,3.1967,3.366,77010.0],["1994-04-07",3.3449,3.4931,3.3449,3.4931,49674.0],["1994-04-08",3.5989,3.6201,3.5354,3.5354,96288.0],["1994-04-11",3.5354,3.7259,3.5354,3.7259,63444.0],["1994-04-12",3.7683,3.8318,3.6624,3.6624,73134.0],["1994-04-13",3.7048,3.7048,3.5566,3.5777,28764.0],["1994-04-14",3.5777,3.5777,3.5142,3.5142,10098.0],["1994-04-15",3.5354,3.5354,3.4931,3.5354,42024.0],["1994-04-18",3.4719,3.4931,3.4296,3.4296,14994.0],["1994-04-19",3.4296,3.4507,3.3449,3.3872,24276.0],["1994-04-20",3.4084,3.4507,3.366,3.3872,11118.0],["1994-04-21",3.3872,3.4296,3.3449,3.4084,30498.0],["1994-04-22",3.4296,3.4296,3.3237,3.3237,9894.0],["1994-04-25",3.3449,3.366,3.2814,3.3237,32436.0],["1994-04-26",3.3237,3.3449,3.3025,3.3025,10200.0],["1994-04-28",3.3237,3.3449,3.2814,3.3025,11628.0],["1994-04-29",3.3237,3.3449,3.3025,3.3025,11934.0],["1994-05-02",3.2814,3.3025,3.2179,3.2814,22236.0],["1994-05-03",3.2814,3.2814,3.2602,3.2602,6324.0],["1994-05-04",3.2814,3.3025,3.2179,3.2179,16422.0],["1994-05-05",3.2179,3.4507,3.2179,3.3025,78540.0],["1994-05-06",3.1543,3.1755,2.9215,3.1543,210120.0],["1994-05-09",3.1332,3.1332,2.9638,2.9638,103122.0],["1994-05-10",2.985,3.0697,2.9638,2.985,135048.0],["1994-05-11",2.9638,3.0062,2.8791,2.9426,20094.0],["1994-05-12",2.9638,3.0062,2.8368,2.8791,58344.0],["1994-05-13",2.858,2.9638,2.858,2.9215,29988.0],["1994-05-16",2.9215,2.9426,2.8368,2.8791,119544.0],["1994-05-17",2.8368,2.8368,2.7098,2.7521,55794.0],["1994-05-18",2.7521,2.858,2.6463,2.8368,66810.0],["1994-05-19",2.858,3.0062,2.858,2.9638,58548.0],["1994-05-20",2.9638,3.0273,2.9426,3.0062,102306.0],["1994-05-23",3.0273,3.0273,2.8791,2.9003,29478.0],["1994-05-24",2.9003,2.9215,2.858,2.9215,17340.0],["1994-05-25",2.9426,2.9426,2.8791,2.9003,19686.0],["1994-05-26",2.8791,2.8791,2.8368,2.858,23766.0],["1994-05-27",2.9215,3.1543,2.9215,3.0908,199512.0],["1994-05-31",3.0908,3.0908,3.0485,3.0908,41208.0],["1994-06-01",3.0908,3.0908,3.0273,3.0485,19686.0],["1994-06-02",3.0485,3.0697,3.0273,3.0485,13974.0],["1994-06-03",3.0697,3.1543,3.0485,3.112,41208.0],["1994-06-06",3.1332,3.239,3.1332,3.1755,78540.0],["1994-06-07",3.1967,3.3237,3.1967,3.2602,58956.0],["1994-06-08",3.2814,3.3237,3.2602,3.2602,66504.0],["1994-06-09",3.2602,3.3237,3.1755,3.2814,108324.0],["1994-06-10",3.2814,3.3449,3.2814,3.3449,51816.0],["1994-06-13",3.3449,3.3449,3.239,3.2602,17952.0],["1994-06-14",3.2814,3.3237,3.2602,3.2602,28050.0],["1994-06-15",3.2602,3.2602,3.1755,3.1967,19278.0],["1994-06-16",3.1967,3.1967,3.0908,3.1755,36006.0],["1994-06-17",3.1967,3.1967,2.9215,2.985,87312.0],["1994-06-20",2.9426,3.0062,2.9426,2.9638,64464.0],["1994-06-21",2.9638,2.985,2.8156,2.8156,28968.0],["1994-06-22",2.8368,2.9215,2.8368,2.8791,53142.0],["1994-06-23",2.8791,2.9426,2.8791,2.8791,35700.0],["1994-06-24",2.8791,2.9003,2.8368,2.858,23460.0],["1994-06-27",2.8791,2.8791,2.8368,2.858,18564.0],["1994-06-28",2.8791,2.8791,2.7945,2.7945,198594.0],["1994-06-29",2.7945,2.7945,2.7098,2.7521,49878.0],["1994-06-30",2.7733,2.7945,2.6251,2.7945,164424.0],["1994-07-01",2.7733,2.8156,2.7309,2.7733,26214.0],["1994-07-05",2.7945,2.9215,2.7733,2.8791,23154.0],["1994-07-06",2.858,2.8791,2.8368,2.858,154938.0],["1994-07-07",2.8791,2.9426,2.8791,2.9215,22440.0],["1994-07-08",2.9215,2.9215,2.858,2.858,21114.0],["1994-07-11",2.8368,2.8368,2.7098,2.7309,23562.0],["1994-07-12",2.7098,2.7098,2.6674,2.6674,30906.0],["1994-07-13",2.6886,2.7521,2.6674,2.6886,37842.0],["1994-07-14",2.7098,2.7733,2.6886,2.7733,45084.0],["1994-07-15",2.7733,2.9215,2.7733,2.858,52530.0],["1994-07-18",2.858,2.858,2.7945,2.8156,11118.0],["1994-07-19",2.8368,2.8368,2.7309,2.7309,18972.0],["1994-07-20",2.7521,2.7733,2.7098,2.7521,7752.0],["1994-07-21",2.7309,2.7309,2.6251,2.7309,44370.0],["1994-07-22",2.7098,2.7098,2.6674,2.6674,14178.0],["1994-07-25",2.7098,2.7098,2.6463,2.6674,20196.0],["1994-07-26",2.6463,2.6674,2.6251,2.6674,15300.0],["1994-07-27",2.6463,2.6674,2.6463,2.6463,6120.0],["1994-07-28",2.6674,2.6886,2.6251,2.6463,38046.0],["1994-07-29",2.6251,2.6463,2.5404,2.6251,64158.0],["1994-08-01",2.6251,2.6251,2.5404,2.5828,25908.0],["1994-08-02",2.5616,2.6251,2.5616,2.5828,20502.0],["1994-08-03",2.6039,2.6463,2.5828,2.5828,23358.0],["1994-08-04",2.6039,2.6039,2.5404,2.6039,290598.0],["1994-08-05",2.6039,2.6251,2.5404,2.5828,22950.0],["1994-08-08",2.5828,2.5828,2.4981,2.5192,13056.0],["1994-08-09",2.5192,2.5192,2.3711,2.4981,68442.0],["1994-08-10",2.4769,2.5616,2.4769,2.5192,44676.0],["1994-08-11",2.4981,2.4981,2.2229,2.2652,386172.0],["1994-08-12",2.2652,2.3922,2.117,2.3922,321402.0],["1994-08-15",2.3922,2.4769,2.3922,2.4557,63342.0],["1994-08-16",2.4346,2.4557,2.3499,2.4346,59874.0],["1994-08-17",2.4134,2.4346,2.3922,2.4346,42330.0],["1994-08-18",2.4769,2.4769,2.4134,2.4134,47328.0],["1994-08-19",2.4346,2.4557,2.4134,2.4557,54264.0],["1994-08-22",2.4346,2.5616,2.4346,2.5404,139332.0],["1994-08-23",2.5404,2.7945,2.5192,2.6463,346188.0],["1994-08-24",2.6674,2.7309,2.6463,2.7309,146268.0],["1994-08-25",2.7309,2.7309,2.6886,2.7098,65382.0],["1994-08-26",2.7098,2.7521,2.6886,2.6886,67932.0],["1994-08-29",2.6674,2.7098,2.6674,2.7098,19890.0],["1994-08-30",2.7098,2.7098,2.6463,2.6886,17136.0],["1994-08-31",2.6674,2.7098,2.6463,2.7098,71400.0],["1994-09-01",2.7098,2.7098,2.6886,2.6886,29172.0],["1994-09-02",2.7098,2.7309,2.6886,2.6886,15810.0],["1994-09-06",2.7098,2.7309,2.7098,2.7309,11934.0],["1994-09-07",2.7309,2.7309,2.6886,2.7098,18564.0],["1994-09-08",2.7098,2.7309,2.7098,2.7309,30702.0],["1994-09-09",2.7098,2.7098,2.6674,2.6674,39168.0],["1994-09-12",2.6674,2.6886,2.6674,2.6886,5712.0],["1994-09-13",2.6886,2.7521,2.6886,2.7309,189108.0],["1994-09-14",2.7521,2.8156,2.7309,2.7945,31722.0],["1994-09-15",2.7945,2.9215,2.7945,2.9003,61098.0],["1994-09-16",2.9426,2.9426,2.7945,2.7945,73950.0],["1994-09-19",2.8156,2.8156,2.7521,2.7521,29988.0],["1994-09-20",2.7521,2.7521,2.6886,2.6886,116790.0],["1994-09-21",2.6886,2.6886,2.6251,2.6463,172074.0],["1994-09-22",2.6463,2.6886,2.6251,2.6674,248574.0],["1994-09-23",2.6674,2.6674,2.5616,2.5616,52326.0],["1994-09-26",2.5616,2.5616,2.4769,2.4769,84558.0],["1994-09-27",2.4557,2.4769,2.3711,2.3922,42330.0],["1994-09-28",2.3711,2.4346,2.3711,2.4346,52938.0],["1994-09-29",2.4134,2.4134,2.2652,2.3075,83028.0],["1994-09-30",2.3075,2.3075,2.2229,2.244,223992.0],["1994-10-03",2.2652,2.2652,2.2017,2.2229,59874.0],["1994-10-04",2.2229,2.2229,2.1805,2.1805,175134.0],["1994-10-05",2.1594,2.2017,2.117,2.1805,110670.0],["1994-10-06",2.2017,2.244,2.1805,2.2017,48144.0],["1994-10-07",2.2229,2.2229,2.1805,2.1805,53958.0],["1994-10-10",2.1593,2.1805,2.1593,2.1593,13872.0],["1994-10-11",2.1805,2.2229,2.1382,2.2229,82824.0],["1994-10-12",2.2229,2.3075,2.2017,2.3075,74664.0],["1994-10-13",2.3075,2.3711,2.244,2.2652,117606.0],["1994-10-14",2.2652,2.2652,2.2017,2.2017,48144.0],["1994-10-17",2.2017,2.2229,2.1382,2.1593,43146.0],["1994-10-18",2.1594,2.1805,2.1594,2.1805,11934.0],["1994-10-19",2.2017,2.2229,2.2017,2.2017,67422.0],["1994-10-20",2.2229,2.2652,2.2017,2.2229,38862.0],["1994-10-21",2.1805,2.2229,2.1805,2.2017,30702.0],["1994-10-24",2.2017,2.2017,2.0747,2.0958,53346.0],["1994-10-25",2.0747,2.117,2.0535,2.117,70074.0],["1994-10-26",2.117,2.117,1.863,1.9688,204306.0],["1994-10-27",1.9476,1.99,1.9265,1.99,96492.0],["1994-10-28",1.9688,2.0112,1.9688,1.99,47634.0],["1994-10-31",1.99,2.0323,1.9688,1.99,66300.0],["1994-11-01",1.9688,1.99,1.9265,1.9265,25092.0],["1994-11-02",1.9265,1.9476,1.8841,1.9476,45186.0],["1994-11-03",1.9265,2.0112,1.9053,1.9688,56610.0],["1994-11-04",1.99,2.1382,1.99,2.0958,73950.0],["1994-11-07",2.117,2.1805,2.0958,2.117,82722.0],["1994-11-08",2.1382,2.1382,2.117,2.1382,18666.0],["1994-11-09",2.1594,2.2017,2.117,2.1382,77826.0],["1994-11-10",2.117,2.1805,2.117,2.1382,30498.0],["1994-11-11",2.117,2.1382,2.0747,2.117,38250.0],["1994-11-14",2.1382,2.1382,2.0535,2.117,40392.0],["1994-11-15",2.117,2.1382,2.0958,2.0958,38454.0],["1994-11-16",2.117,2.1382,2.117,2.1382,39168.0],["1994-11-17",2.117,2.1594,2.117,2.1382,34170.0],["1994-11-18",2.117,2.1594,2.117,2.117,47226.0],["1994-11-21",2.1382,2.1382,2.0323,2.0323,21828.0],["1994-11-22",2.0323,2.0323,1.863,1.8841,77316.0],["1994-11-23",1.8841,1.9053,1.863,1.9053,59670.0],["1994-11-25",1.8841,1.9477,1.863,1.9265,9282.0],["1994-11-28",1.9265,1.9476,1.9053,1.9053,40698.0],["1994-11-29",1.863,1.8841,1.863,1.863,30294.0],["1994-11-30",1.863,1.863,1.7995,1.8206,88434.0],["1994-12-01",1.7995,1.8206,1.7571,1.7995,50388.0],["1994-12-02",1.7995,1.8206,1.7571,1.8206,67218.0],["1994-12-05",1.8206,1.9053,1.7995,1.8841,133416.0],["1994-12-06",1.8841,1.8841,1.7995,1.8418,164322.0],["1994-12-07",1.8418,1.8418,1.7995,1.8418,76194.0],["1994-12-08",1.8418,1.8418,1.6724,1.7148,106998.0],["1994-12-09",1.6936,1.7148,1.6513,1.6936,198084.0],["1994-12-12",1.6936,1.8418,1.6089,1.8206,223380.0],["1994-12-13",1.863,1.9053,1.7783,1.7995,116178.0],["1994-12-14",1.7783,1.8418,1.7783,1.7995,35904.0],["1994-12-15",1.7995,1.8418,1.7995,1.8418,65178.0],["1994-12-16",1.8418,1.8418,1.7995,1.8418,74868.0],["1994-12-19",1.7995,1.8206,1.7995,1.7995,51204.0],["1994-12-20",1.7995,1.8206,1.7783,1.7783,67932.0],["1994-12-21",1.7995,1.863,1.7995,1.863,148512.0],["1994-12-22",1.863,1.9265,1.863,1.9053,81498.0],["1994-12-23",1.9053,1.9265,1.9053,1.9053,32640.0],["1994-12-27",1.9265,1.9477,1.9053,1.9265,56304.0],["1994-12-28",1.9265,1.9265,1.9053,1.9053,54060.0],["1994-12-29",1.9053,1.9265,1.8841,1.9053,84150.0],["1994-12-30",1.9053,2.0217,1.9053,1.99,159936.0],["1995-01-03",2.0112,2.0323,1.9265,1.9688,61506.0],["1995-01-04",1.9476,1.99,1.9476,1.99,43554.0],["1995-01-05",1.99,1.99,1.9476,1.9476,35700.0],["1995-01-06",1.9688,1.9688,1.9476,1.9476,18564.0],["1995-01-09",1.9688,2.0112,1.9688,2.0112,29580.0],["1995-01-10",2.0112,2.0112,1.99,1.99,39882.0],["1995-01-11",2.0112,2.0112,1.9265,1.9476,28662.0],["1995-01-12",1.9476,1.9476,1.9053,1.9053,46104.0],["1995-01-13",1.9053,1.9053,1.9053,1.9053,15810.0],["1995-01-16",1.9053,1.9265,1.8841,1.9053,43044.0],["1995-01-17",1.9265,1.9265,1.8841,1.8841,38556.0],["1995-01-18",1.9053,2.0323,1.8841,1.9688,47532.0],["1995-01-19",1.9476,2.117,1.9476,2.0535,98634.0],["1995-01-20",2.0747,2.2229,2.0747,2.1382,100674.0],["1995-01-23",2.117,2.117,2.0747,2.117,21930.0],["1995-01-24",2.117,2.1594,2.117,2.117,30090.0],["1995-01-25",2.1382,2.1382,2.117,2.117,62730.0],["1995-01-26",2.117,2.1382,2.0747,2.0958,22236.0],["1995-01-27",2.0747,2.117,2.0747,2.117,43248.0],["1995-01-30",2.1805,2.2017,2.1382,2.1593,160242.0],["1995-01-31",2.1594,2.1594,2.117,2.1382,44982.0],["1995-02-01",2.1382,2.1382,2.117,2.117,38148.0],["1995-02-02",2.1382,2.244,2.1382,2.244,89148.0],["1995-02-03",2.2652,2.3075,2.2017,2.2017,80580.0],["1995-02-06",2.2017,2.2652,2.2017,2.244,89454.0],["1995-02-07",2.244,2.244,2.2017,2.2017,37842.0],["1995-02-08",2.2017,2.2229,2.1805,2.2017,35802.0],["1995-02-09",2.2229,2.244,2.2017,2.2017,43656.0],["1995-02-10",2.1805,2.244,2.1805,2.244,31518.0],["1995-02-13",2.2864,2.2864,2.2229,2.2229,28866.0],["1995-02-14",2.2017,2.2017,2.1805,2.2017,37230.0],["1995-02-15",2.2017,2.2017,2.1805,2.2017,19176.0],["1995-02-16",2.2017,2.2017,2.1593,2.1593,16830.0],["1995-02-17",2.1594,2.1805,2.117,2.117,23664.0],["1995-02-21",2.1382,2.1382,2.0958,2.0958,18972.0],["1995-02-22",2.0958,2.117,2.0323,2.0535,27540.0],["1995-02-23",2.0323,2.0958,2.0112,2.0958,29376.0],["1995-02-24",2.0958,2.117,2.0747,2.0958,7140.0],["1995-02-27",2.0958,2.117,2.0747,2.0747,25602.0],["1995-02-28",2.0958,2.1382,2.0958,2.1382,47940.0],["1995-03-01",2.117,2.2229,2.117,2.2017,52428.0],["1995-03-02",2.2229,2.2229,2.0747,2.117,46410.0],["1995-03-03",2.0958,2.117,2.0958,2.0958,19074.0],["1995-03-06",2.117,2.117,2.0958,2.0958,32436.0],["1995-03-07",2.117,2.117,2.0747,2.0958,50082.0],["1995-03-08",2.0747,2.0958,2.0535,2.0958,28560.0],["1995-03-09",2.0747,2.0958,2.0323,2.0958,18870.0],["1995-03-10",2.0958,2.0958,2.0535,2.0747,16422.0],["1995-03-13",2.0747,2.0958,2.0535,2.0535,23256.0],["1995-03-14",2.0747,2.0958,2.0323,2.0747,31722.0],["1995-03-15",2.0747,2.0958,2.0323,2.0323,42228.0],["1995-03-16",2.0535,2.0958,2.0535,2.0958,31212.0],["1995-03-17",2.0958,2.0958,2.0747,2.0747,17442.0],["1995-03-20",2.0958,2.0958,2.0535,2.0535,14892.0],["1995-03-21",2.0323,2.0747,2.0323,2.0323,32742.0],["1995-03-22",2.0323,2.0323,2.0112,2.0112,35700.0],["1995-03-23",2.0323,2.0958,2.0323,2.0747,78642.0],["1995-03-24",2.0958,2.1382,2.0535,2.0535,93534.0],["1995-03-27",2.0535,2.0535,2.0535,2.0535,12240.0],["1995-03-28",2.0535,2.0747,2.0535,2.0535,11832.0],["1995-03-29",2.0535,2.0535,2.0112,2.0112,46716.0],["1995-03-30",2.0323,2.0535,2.0112,2.0535,19482.0],["1995-03-31",2.0535,2.244,2.0535,2.1593,113526.0],["1995-04-03",2.1594,2.2864,2.1594,2.2652,78234.0],["1995-04-04",2.2652,2.2864,2.2229,2.2229,81396.0],["1995-04-05",2.244,2.4557,2.2229,2.3711,166668.0],["1995-04-06",2.3711,2.3711,2.3075,2.3711,88128.0],["1995-04-07",2.3711,2.3711,2.2864,2.3075,66912.0],["1995-04-10",2.3075,2.3287,2.2864,2.3075,57732.0],["1995-04-11",2.3075,2.3711,2.3075,2.3287,136986.0],["1995-04-12",2.3287,2.5616,2.3075,2.5404,222462.0],["1995-04-13",2.5404,2.5616,2.4769,2.5192,96084.0],["1995-04-17",2.5404,2.5616,2.5192,2.5192,87720.0],["1995-04-18",2.5404,2.5404,2.4557,2.5192,47022.0],["1995-04-19",2.5192,2.5192,2.4346,2.4981,41310.0],["1995-04-20",2.4981,2.5192,2.4557,2.5192,63954.0],["1995-04-21",2.5828,2.6251,2.5192,2.5192,71910.0],["1995-04-24",2.5192,2.5828,2.5192,2.5404,46308.0],["1995-04-25",2.5616,2.5616,2.5404,2.5616,24276.0],["1995-04-26",2.5616,2.6251,2.5616,2.6251,55488.0],["1995-04-27",2.6039,2.6039,2.4769,2.5828,129948.0],["1995-04-28",2.5828,2.6039,2.5192,2.5404,49980.0],["1995-05-01",2.5192,2.5404,2.4557,2.4557,144126.0],["1995-05-02",2.4769,2.4981,2.4346,2.4769,82314.0],["1995-05-03",2.4769,2.5404,2.4557,2.5192,53448.0],["1995-05-04",2.5192,2.5404,2.4346,2.4346,47736.0],["1995-05-05",2.4981,2.5828,2.4981,2.5404,83742.0],["1995-05-08",2.5616,2.6039,2.5404,2.5616,35802.0],["1995-05-09",2.5828,2.5828,2.5404,2.5404,28560.0],["1995-05-10",2.5616,2.6039,2.5192,2.6039,69768.0],["1995-05-11",2.6251,2.7945,2.6251,2.7309,183396.0],["1995-05-12",2.7521,2.7733,2.7098,2.7309,61302.0],["1995-05-15",2.7521,2.7521,2.7098,2.7098,45288.0],["1995-05-16",2.7098,2.7098,2.6674,2.6886,34068.0],["1995-05-17",2.6886,2.6886,2.6674,2.6886,21420.0],["1995-05-18",2.6674,2.6886,2.6251,2.6463,46104.0],["1995-05-19",2.6463,2.6674,2.5828,2.6674,46512.0],["1995-05-22",2.6463,2.6674,2.6251,2.6251,55590.0],["1995-05-23",2.6251,2.6463,2.6251,2.6251,21420.0],["1995-05-24",2.6251,2.6886,2.6251,2.6674,20502.0],["1995-05-25",2.6674,2.7098,2.6463,2.7098,30702.0],["1995-05-26",2.6886,2.7098,2.6463,2.6674,26928.0],["1995-05-30",2.6463,2.6674,2.5828,2.6251,48552.0],["1995-05-31",2.6251,2.6251,2.6039,2.6039,42024.0],["1995-06-01",2.6039,2.6463,2.6039,2.6463,39474.0],["1995-06-02",2.6463,2.6463,2.6039,2.6251,28662.0],["1995-06-05",2.6039,2.6251,2.6039,2.6039,21624.0],["1995-06-06",2.6039,2.6463,2.6039,2.6463,46716.0],["1995-06-07",2.6463,2.6463,2.6251,2.6463,43146.0],["1995-06-08",2.6674,2.8156,2.6463,2.7521,119952.0],["1995-06-09",2.7733,2.7945,2.7521,2.7945,50592.0],["1995-06-12",2.7945,2.7945,2.7309,2.7521,80682.0],["1995-06-13",2.7733,2.7945,2.7521,2.7733,83028.0],["1995-06-14",2.7945,2.8156,2.7733,2.7945,36210.0],["1995-06-15",2.8156,2.8368,2.7945,2.8368,79968.0],["1995-06-16",2.8368,2.8368,2.8156,2.8156,45084.0],["1995-06-19",2.8156,2.8156,2.7733,2.7945,58752.0],["1995-06-20",2.7945,2.7945,2.7521,2.7521,29070.0],["1995-06-21",2.7521,2.7945,2.7309,2.7309,87516.0],["1995-06-22",2.7098,2.7098,2.6463,2.6674,59466.0],["1995-06-23",2.6463,2.6674,2.6251,2.6463,46512.0],["1995-06-26",2.6674,2.6674,2.6251,2.6251,50694.0],["1995-06-27",2.6251,2.6463,2.6039,2.6251,59670.0],["1995-06-28",2.6463,2.6463,2.5192,2.5616,125256.0],["1995-06-29",2.5404,2.6039,2.5404,2.6039,32844.0],["1995-06-30",2.6039,2.6463,2.6039,2.6463,35394.0],["1995-07-03",2.6251,2.6251,2.6039,2.6251,12444.0],["1995-07-05",2.6039,2.6251,2.6039,2.6039,22236.0],["1995-07-06",2.6039,2.6463,2.6039,2.6463,37638.0],["1995-07-07",2.6251,2.6251,2.5828,2.6039,22746.0],["1995-07-10",2.6039,2.6251,2.5828,2.6039,32742.0],["1995-07-11",2.6039,2.6039,2.5404,2.5616,45900.0],["1995-07-12",2.5616,2.5616,2.4557,2.4981,57222.0],["1995-07-13",2.4769,2.4769,2.4346,2.4346,110058.0],["1995-07-14",2.4346,2.4346,2.3711,2.3711,69564.0],["1995-07-17",2.3922,2.4981,2.3711,2.4981,44064.0],["1995-07-18",2.4981,2.4981,2.4134,2.4769,57222.0],["1995-07-19",2.4769,2.4769,2.3711,2.4134,69258.0],["1995-07-20",2.4134,2.4134,2.3922,2.4134,64362.0],["1995-07-21",2.3922,2.4134,2.3922,2.3922,25500.0],["1995-07-24",2.3922,2.4134,2.3287,2.3499,79560.0],["1995-07-25",2.3499,2.3499,2.244,2.2652,98736.0],["1995-07-26",2.244,2.2652,2.1594,2.2229,104958.0],["1995-07-27",2.2017,2.2652,2.2017,2.2229,38046.0],["1995-07-28",2.2229,2.2229,2.1805,2.2017,27948.0],["1995-07-31",2.2017,2.2864,2.2017,2.2864,22440.0],["1995-08-01",2.2864,2.3499,2.2652,2.3075,56202.0],["1995-08-02",2.3075,2.3287,2.244,2.2652,32334.0],["1995-08-03",2.244,2.244,2.1594,2.2229,73134.0],["1995-08-04",2.244,2.244,2.117,2.1593,61098.0],["1995-08-07",2.1805,2.2229,2.1805,2.2229,77010.0],["1995-08-08",2.2229,2.3711,2.2017,2.3499,110874.0],["1995-08-09",2.3499,2.3499,2.2652,2.2864,36414.0],["1995-08-10",2.3075,2.3075,2.2652,2.2864,47940.0],["1995-08-11",2.2864,2.3075,2.2652,2.2864,42126.0],["1995-08-14",2.2864,2.3075,2.2864,2.2864,21726.0],["1995-08-15",2.2864,2.3075,2.2652,2.2864,34476.0],["1995-08-16",2.3075,2.3075,2.2864,2.3075,9894.0],["1995-08-17",2.3075,2.3075,2.2864,2.2864,17136.0],["1995-08-18",2.2652,2.2864,2.2652,2.2652,18156.0],["1995-08-21",2.2864,2.2864,2.2652,2.2652,23052.0],["1995-08-22",2.2652,2.2864,2.244,2.244,40086.0],["1995-08-23",2.244,2.244,2.2229,2.244,11934.0],["1995-08-24",2.2229,2.2229,2.1805,2.2017,32334.0],["1995-08-25",2.2017,2.2017,2.1805,2.1805,36312.0],["1995-08-28",2.1805,2.2017,2.0747,2.0958,85068.0],["1995-08-29",2.0747,2.2229,2.0323,2.2229,109140.0],["1995-08-30",2.2229,2.3499,2.2017,2.3499,59058.0],["1995-08-31",2.3711,2.5192,2.3711,2.4557,127398.0],["1995-09-01",2.4769,2.5192,2.4134,2.4557,68034.0],["1995-09-05",2.4346,2.4346,2.4134,2.4134,26826.0],["1995-09-06",2.3922,2.4981,2.3922,2.4769,46614.0],["1995-09-07",2.4981,2.4981,2.4557,2.4557,61200.0],["1995-09-08",2.4557,2.4557,2.4134,2.4134,10914.0],["1995-09-11",2.4134,2.4134,2.3075,2.3075,16728.0],["1995-09-12",2.3499,2.3499,2.244,2.3075,31416.0],["1995-09-13",2.3075,2.3075,2.244,2.2864,47430.0],["1995-09-14",2.3075,2.3075,2.2652,2.2864,68136.0],["1995-09-15",2.3075,2.3499,2.2864,2.3499,25602.0],["1995-09-18",2.3922,2.4557,2.3711,2.3922,42738.0],["1995-09-19",2.4134,2.4134,2.3711,2.3922,19176.0],["1995-09-20",2.3922,2.4134,2.3922,2.3922,22746.0],["1995-09-21",2.3922,2.5828,2.3922,2.5828,181764.0],["1995-09-22",2.6039,2.6251,2.4769,2.5192,122298.0],["1995-09-25",2.4981,2.5828,2.4981,2.5404,111996.0],["1995-09-26",2.5616,2.5616,2.4769,2.4981,33048.0],["1995-09-27",2.4769,2.4769,2.4134,2.4346,29274.0],["1995-09-28",2.4346,2.4769,2.4134,2.4769,30600.0],["1995-09-29",2.4557,2.4769,2.4346,2.4557,24684.0],["1995-10-02",2.4346,2.4346,2.3922,2.3922,22746.0],["1995-10-03",2.3922,2.4134,2.3287,2.4134,37536.0],["1995-10-04",2.3922,2.3922,2.3499,2.3499,16626.0],["1995-10-05",2.3499,2.3711,2.3499,2.3711,18156.0],["1995-10-06",2.3499,2.3711,2.3287,2.3287,30396.0],["1995-10-09",2.3287,2.3287,2.2652,2.2864,21522.0],["1995-10-10",2.2652,2.2652,2.2229,2.2229,19992.0],["1995-10-11",2.2229,2.2229,2.1805,2.2017,57426.0],["1995-10-12",2.1805,2.2017,2.1805,2.2017,27030.0],["1995-10-13",2.2017,2.2229,2.1805,2.2229,14994.0],["1995-10-16",2.2229,2.2229,2.2017,2.2017,28866.0],["1995-10-17",2.2017,2.2017,2.1594,2.1805,34272.0],["1995-10-18",2.1805,2.1805,2.1593,2.1593,29580.0],["1995-10-19",2.1594,2.1594,2.0747,2.117,102918.0],["1995-10-20",2.117,2.117,2.0958,2.0958,19686.0],["1995-10-23",2.0747,2.0747,2.0323,2.0323,56712.0],["1995-10-24",2.0535,2.0535,1.9265,1.9476,89148.0],["1995-10-25",1.9477,1.9477,1.8841,1.9265,31416.0],["1995-10-26",1.9053,1.9053,1.6724,1.6724,259794.0],["1995-10-27",1.6089,1.7148,1.6089,1.6724,186558.0],["1995-10-30",1.6936,1.7148,1.6724,1.6936,178398.0],["1995-10-31",1.7148,1.7148,1.6089,1.6089,105774.0],["1995-11-01",1.6301,1.6936,1.6301,1.6724,80886.0],["1995-11-02",1.6936,1.6936,1.6513,1.6724,92208.0],["1995-11-03",1.6724,1.6936,1.6513,1.6936,55080.0],["1995-11-06",1.6936,1.7359,1.6513,1.6936,38250.0],["1995-11-07",1.6936,1.6936,1.6513,1.6724,37128.0],["1995-11-08",1.6936,1.6936,1.6513,1.6936,28662.0],["1995-11-09",1.6936,1.6936,1.6513,1.6936,54774.0],["1995-11-10",1.7571,1.863,1.7571,1.8206,175032.0],["1995-11-13",1.8206,1.863,1.7995,1.8418,34986.0],["1995-11-14",1.863,1.8841,1.8206,1.8206,41106.0],["1995-11-15",1.7995,1.8418,1.7995,1.8418,12852.0],["1995-11-16",1.863,1.863,1.7995,1.8206,28968.0],["1995-11-17",1.7995,1.8206,1.7571,1.8206,55590.0],["1995-11-20",1.7995,1.8206,1.7783,1.8206,42126.0],["1995-11-21",1.7995,1.7995,1.7783,1.7995,46308.0],["1995-11-22",1.7783,1.8206,1.7783,1.7783,36414.0],["1995-11-24",1.7783,1.7995,1.7783,1.7783,6528.0],["1995-11-27",1.7571,1.7783,1.7571,1.7571,66096.0],["1995-11-28",1.7359,1.7571,1.6936,1.6936,68238.0],["1995-11-29",1.7148,1.7359,1.6724,1.6936,73338.0],["1995-11-30",1.6724,1.7783,1.6724,1.7783,49368.0],["1995-12-01",1.7783,1.7783,1.7359,1.7359,55386.0],["1995-12-04",1.7359,1.7995,1.7359,1.7571,68952.0],["1995-12-05",1.7571,1.7783,1.7148,1.7571,55794.0],["1995-12-06",1.7571,1.7571,1.7148,1.7359,50898.0],["1995-12-07",1.7148,1.7359,1.6936,1.7148,55896.0],["1995-12-08",1.7148,1.7148,1.6936,1.7148,63342.0],["1995-12-11",1.7148,1.7148,1.6724,1.6936,84048.0],["1995-12-12",1.6724,1.6936,1.6724,1.6936,84558.0],["1995-12-13",1.6936,1.7359,1.6936,1.7148,69768.0],["1995-12-14",1.7148,1.8418,1.7148,1.8418,222666.0],["1995-12-15",1.863,1.9265,1.8418,1.9053,109242.0],["1995-12-18",1.8841,1.8841,1.8206,1.863,39474.0],["1995-12-19",1.8418,1.8841,1.7995,1.8206,58242.0],["1995-12-20",1.7995,1.8418,1.7783,1.8206,75582.0],["1995-12-21",1.8206,1.8206,1.7783,1.8206,94758.0],["1995-12-22",1.7995,1.863,1.7995,1.8418,28458.0],["1995-12-26",1.8206,1.8418,1.8206,1.8418,29784.0],["1995-12-27",1.8206,1.8418,1.7995,1.8206,93534.0],["1995-12-28",1.7995,1.8206,1.7995,1.8206,54162.0],["1995-12-29",1.8206,1.863,1.7995,1.863,94350.0],["1996-01-02",1.8418,1.9053,1.8418,1.863,38046.0],["1996-01-03",1.8841,1.99,1.8841,1.99,68952.0],["1996-01-04",1.99,1.99,1.9053,1.9265,79458.0],["1996-01-05",1.9476,1.99,1.9476,1.99,55080.0],["1996-01-08",1.99,2.0323,1.99,2.0323,14178.0],["1996-01-09",2.0323,2.0323,1.9476,1.9476,36210.0],["1996-01-10",1.9688,1.9688,1.9053,1.9265,55488.0],["1996-01-11",1.9476,2.0112,1.9476,2.0112,51612.0],["1996-01-12",2.0112,2.0747,2.0112,2.0535,74664.0],["1996-01-15",2.0747,2.0747,2.0112,2.0535,62628.0],["1996-01-16",2.0747,2.0747,2.0112,2.0747,112812.0],["1996-01-17",2.0747,2.0747,2.0323,2.0323,53652.0],["1996-01-18",2.0323,2.0323,1.99,2.0323,101592.0],["1996-01-19",2.0323,2.117,2.0323,2.117,63240.0],["1996-01-22",2.0958,2.1805,2.0958,2.1382,71196.0],["1996-01-23",2.1382,2.3499,2.0958,2.2229,573036.0],["1996-01-24",2.244,2.244,2.1382,2.2229,153204.0],["1996-01-25",2.244,2.4346,2.2017,2.4134,287640.0],["1996-01-26",2.4346,2.4346,2.3075,2.3075,186048.0],["1996-01-29",2.3287,2.3499,2.2864,2.3075,46410.0],["1996-01-30",2.3287,2.3287,2.2017,2.2017,110466.0],["1996-01-31",2.2017,2.244,2.1805,2.244,53754.0],["1996-02-01",2.244,2.2652,2.244,2.2652,51000.0],["1996-02-02",2.2652,2.2864,2.2652,2.2652,33864.0],["1996-02-05",2.2864,2.2864,2.2229,2.244,18666.0],["1996-02-06",2.244,2.244,2.2229,2.244,30702.0],["1996-02-07",2.2229,2.2229,2.1805,2.1805,54978.0],["1996-02-08",2.1805,2.2017,2.1594,2.2017,22440.0],["1996-02-09",2.1805,2.1805,2.0958,2.1805,74664.0],["1996-02-12",2.1594,2.2229,2.1594,2.2017,46512.0],["1996-02-13",2.1805,2.1805,2.117,2.1382,58140.0],["1996-02-14",2.1382,2.1382,2.117,2.117,23154.0],["1996-02-15",2.1382,2.1382,2.117,2.117,23154.0],["1996-02-16",2.0958,2.117,2.0958,2.117,32028.0],["1996-02-20",2.117,2.1382,2.0747,2.117,34170.0],["1996-02-21",2.117,2.117,2.0747,2.117,27744.0],["1996-02-22",2.117,2.2017,2.117,2.1805,53856.0],["1996-02-23",2.1805,2.1911,2.117,2.117,35598.0],["1996-02-26",2.1382,2.1805,2.117,2.1805,54060.0],["1996-02-27",2.1805,2.1805,2.117,2.117,44370.0],["1996-02-28",2.117,2.1382,2.117,2.117,40596.0],["1996-02-29",2.117,2.1593,2.117,2.1593,39678.0],["1996-03-01",2.1805,2.1805,2.1382,2.1593,31416.0],["1996-03-04",2.1594,2.2017,2.1382,2.1805,82620.0],["1996-03-05",2.1594,2.1805,2.1594,2.1805,14994.0],["1996-03-06",2.2017,2.2017,2.1382,2.1805,59874.0],["1996-03-07",2.1805,2.1805,2.1594,2.1805,16728.0],["1996-03-08",2.1594,2.1594,2.0747,2.0958,40290.0],["1996-03-11",2.0747,2.1382,2.0747,2.1382,32334.0],["1996-03-12",2.117,2.1382,2.117,2.1382,25704.0],["1996-03-13",2.117,2.1382,2.0958,2.117,16626.0],["1996-03-14",2.0958,2.1382,2.0958,2.1382,49368.0],["1996-03-15",2.1382,2.1593,2.1382,2.1593,17340.0],["1996-03-18",2.1805,2.2229,2.1594,2.2229,57324.0],["1996-03-19",2.2229,2.2229,2.1382,2.1805,65076.0],["1996-03-20",2.2017,2.2864,2.2017,2.2652,81192.0],["1996-03-21",2.2864,2.2864,2.244,2.2652,24990.0],["1996-03-22",2.244,2.244,2.2229,2.244,21726.0],["1996-03-25",2.2229,2.244,2.2229,2.244,22746.0],["1996-03-26",2.2229,2.244,2.1593,2.1593,75378.0],["1996-03-27",2.1805,2.244,2.1594,2.1805,100572.0],["1996-03-28",2.1805,2.1805,2.117,2.1593,58854.0],["1996-03-29",2.1382,2.2017,2.117,2.1382,79254.0],["1996-04-01",2.1382,2.244,2.1382,2.2229,86190.0],["1996-04-02",2.244,2.244,2.1805,2.2017,22950.0],["1996-04-03",2.1805,2.2017,2.1594,2.1805,16422.0],["1996-04-04",2.1594,2.1594,2.0958,2.117,48858.0],["1996-04-08",2.0958,2.0958,2.0535,2.0747,26112.0],["1996-04-09",2.0747,2.0958,2.0535,2.0535,38964.0],["1996-04-10",2.0535,2.0535,2.0323,2.0323,34374.0],["1996-04-11",1.99,2.0323,1.99,2.0112,32436.0],["1996-04-12",1.99,2.0112,1.99,2.0112,34782.0],["1996-04-15",2.0112,2.0323,1.99,2.0112,30702.0],["1996-04-16",2.0323,2.0535,2.0112,2.0535,26928.0],["1996-04-17",2.0535,2.0958,2.0535,2.0747,30906.0],["1996-04-18",2.0747,2.0747,2.0323,2.0535,32436.0],["1996-04-19",2.0535,2.0535,1.99,2.0112,28968.0],["1996-04-22",1.99,2.0958,1.9688,2.0747,53346.0],["1996-04-23",2.0747,2.0958,2.0747,2.0747,35802.0],["1996-04-24",2.0747,2.0958,2.0747,2.0747,23358.0],["1996-04-25",2.0747,2.117,2.0747,2.0958,45594.0],["1996-04-26",2.0958,2.117,2.0958,2.117,24582.0],["1996-04-29",2.1382,2.1382,2.117,2.117,16116.0],["1996-04-30",2.117,2.1382,2.117,2.1382,16422.0],["1996-05-01",2.1382,2.2017,2.0958,2.1805,67524.0],["1996-05-02",2.1805,2.2017,2.1593,2.1593,37434.0],["1996-05-03",2.1594,2.2652,2.1594,2.2017,96492.0],["1996-05-06",2.2229,2.244,2.1805,2.2017,81600.0],["1996-05-07",2.1805,2.2017,2.1382,2.1382,21318.0],["1996-05-08",2.1594,2.1594,2.117,2.1382,29478.0],["1996-05-09",2.117,2.1382,2.117,2.1382,25194.0],["1996-05-10",2.117,2.1382,2.0958,2.0958,38046.0],["1996-05-13",2.0958,2.1382,2.0958,2.117,16320.0],["1996-05-14",2.117,2.1382,2.117,2.1382,19686.0],["1996-05-15",2.1382,2.1594,2.117,2.1382,43758.0],["1996-05-16",2.117,2.2017,2.117,2.1805,56406.0],["1996-05-17",2.1593,2.1593,2.1382,2.1593,21522.0],["1996-05-20",2.1382,2.1805,2.1382,2.1805,56406.0],["1996-05-21",2.1805,2.2017,2.1593,2.1593,19482.0],["1996-05-22",2.1594,2.1805,2.1382,2.1382,24582.0],["1996-05-23",2.1594,2.1594,2.0958,2.1382,39780.0],["1996-05-24",2.1382,2.1382,2.0958,2.1382,41718.0],["1996-05-28",2.1382,2.1382,2.0958,2.0958,43860.0],["1996-05-29",2.117,2.117,2.0747,2.0958,34476.0],["1996-05-30",2.0958,2.117,2.0747,2.0958,36822.0],["1996-05-31",2.0747,2.0958,2.0747,2.0747,32232.0],["1996-06-03",2.0958,2.0958,2.0535,2.0747,40188.0],["1996-06-04",2.0958,2.0958,2.0535,2.0747,153306.0],["1996-06-05",2.0958,2.1594,2.0747,2.1382,253062.0],["1996-06-06",2.1805,2.1805,2.117,2.1382,78846.0],["1996-06-07",2.0958,2.117,2.0747,2.0958,33558.0],["1996-06-10",2.117,2.1382,2.0958,2.0958,17850.0],["1996-06-11",2.117,2.117,2.0747,2.0958,63648.0],["1996-06-12",2.0747,2.0958,2.0747,2.0958,33660.0],["1996-06-13",2.0747,2.0747,2.0323,2.0323,60078.0],["1996-06-14",2.0323,2.0535,2.0323,2.0323,9078.0],["1996-06-17",2.0323,2.0535,2.0323,2.0323,14280.0],["1996-06-18",2.0323,2.0747,2.0323,2.0535,13668.0],["1996-06-19",2.0535,2.0747,2.0323,2.0323,27030.0],["1996-06-20",2.0323,2.0535,2.0323,2.0323,13872.0],["1996-06-21",2.0535,2.0535,2.0323,2.0323,18666.0],["1996-06-24",2.0323,2.0535,2.0323,2.0323,11118.0],["1996-06-25",2.0323,2.0429,2.0112,2.0112,35088.0],["1996-06-26",2.0112,2.0323,1.99,2.0112,154938.0],["1996-06-27",1.99,2.0112,1.9688,1.99,49776.0],["1996-06-28",1.9688,1.99,1.9476,1.9476,56100.0],["1996-07-01",1.9476,2.0112,1.9476,1.99,55488.0],["1996-07-02",2.0112,2.0323,1.99,2.0112,42432.0],["1996-07-03",2.0323,2.0323,2.0112,2.0112,29070.0],["1996-07-05",2.0112,2.0112,1.99,1.99,9894.0],["1996-07-08",1.99,2.0535,1.9688,2.0323,51306.0],["1996-07-09",2.0535,2.0958,2.0323,2.0747,47124.0],["1996-07-10",2.0747,2.0747,2.0535,2.0747,35904.0],["1996-07-11",2.0535,2.0535,2.0112,2.0112,77316.0],["1996-07-12",2.0112,2.0323,1.99,1.99,34068.0],["1996-07-15",1.99,1.99,1.7995,1.8206,72624.0],["1996-07-16",1.8418,1.8418,1.6936,1.7995,82926.0],["1996-07-17",1.8206,1.863,1.8206,1.863,27540.0],["1996-07-18",1.8418,1.863,1.7783,1.8206,68442.0],["1996-07-19",1.8418,1.8418,1.7995,1.7995,44370.0],["1996-07-22",1.7995,1.7995,1.7571,1.7783,28458.0],["1996-07-23",1.7995,1.7995,1.7571,1.7571,73134.0],["1996-07-24",1.7571,1.7571,1.7148,1.7571,92820.0],["1996-07-25",1.7571,1.7783,1.7359,1.7359,64260.0],["1996-07-26",1.7571,1.7571,1.7148,1.7359,21624.0],["1996-07-29",1.7359,1.7359,1.7148,1.7148,38964.0],["1996-07-30",1.7359,1.7359,1.7148,1.7148,36822.0],["1996-07-31",1.7148,1.7783,1.7148,1.7783,72726.0],["1996-08-01",1.7995,1.9265,1.7995,1.9265,74562.0],["1996-08-02",1.9265,1.9688,1.8841,1.9265,71094.0],["1996-08-05",1.9265,1.99,1.9265,1.99,39882.0],["1996-08-06",1.9688,1.99,1.9476,1.9688,50184.0],["1996-08-07",1.9688,1.99,1.9476,1.9688,22848.0],["1996-08-08",1.9688,1.99,1.9476,1.9688,27234.0],["1996-08-09",1.9688,1.99,1.9476,1.9688,12852.0],["1996-08-12",1.9476,1.9476,1.9053,1.9053,41412.0],["1996-08-13",1.8841,1.9688,1.8841,1.9476,79662.0],["1996-08-14",1.9688,1.9688,1.9265,1.9265,20706.0],["1996-08-15",1.9476,1.99,1.9476,1.99,42432.0],["1996-08-16",1.99,1.99,1.9688,1.99,12036.0],["1996-08-19",1.99,1.99,1.9476,1.99,10200.0],["1996-08-20",1.9688,1.9688,1.9476,1.9688,23154.0],["1996-08-21",1.9688,1.9688,1.8841,1.9476,20910.0],["1996-08-22",1.9265,1.9265,1.9053,1.9053,20808.0],["1996-08-23",1.9053,1.9477,1.8841,1.9265,34782.0],["1996-08-26",1.9053,1.9053,1.8418,1.863,18666.0],["1996-08-27",1.863,1.9053,1.8418,1.9053,25908.0],["1996-08-28",1.9053,1.9053,1.863,1.8841,20910.0],["1996-08-29",1.9053,1.9053,1.863,1.8841,15300.0],["1996-08-30",1.8841,1.8841,1.8418,1.8418,20196.0],["1996-09-03",1.863,1.863,1.8418,1.8418,26214.0],["1996-09-04",1.8418,1.863,1.8418,1.863,13260.0],["1996-09-05",1.8418,1.863,1.8206,1.8418,44880.0],["1996-09-06",1.8418,1.8841,1.8206,1.8841,25908.0],["1996-09-09",1.9053,1.9053,1.863,1.863,36822.0],["1996-09-10",1.863,1.8947,1.8206,1.863,72522.0],["1996-09-11",1.863,1.8841,1.8418,1.863,14178.0],["1996-09-12",1.863,1.863,1.8206,1.8206,22032.0],["1996-09-13",1.8418,1.8418,1.7783,1.7995,41004.0],["1996-09-16",1.7783,1.7783,1.7148,1.7571,125664.0],["1996-09-17",1.7571,1.7995,1.7359,1.7359,32946.0],["1996-09-18",1.7359,1.7359,1.7148,1.7148,76806.0],["1996-09-19",1.7148,1.7359,1.7148,1.7148,24378.0],["1996-09-20",1.7148,1.7783,1.7148,1.7783,46920.0],["1996-09-23",1.7783,1.7783,1.7359,1.7783,24072.0],["1996-09-24",1.7995,1.8418,1.7783,1.8418,37740.0],["1996-09-25",1.8418,1.863,1.8418,1.863,41310.0],["1996-09-26",1.8418,2.0112,1.8418,2.0112,99858.0],["1996-09-27",2.0323,2.1805,2.0323,2.1382,163200.0],["1996-09-30",2.117,2.117,1.99,2.0323,74460.0],["1996-10-01",2.0747,2.0747,2.0112,2.0112,64056.0],["1996-10-02",2.0112,2.0112,1.9688,1.99,64158.0],["1996-10-03",1.99,2.0747,1.99,2.0323,27030.0],["1996-10-04",2.0323,2.0747,2.0323,2.0747,41616.0],["1996-10-07",2.0958,2.0958,2.0535,2.0535,17136.0],["1996-10-08",2.0535,2.0747,2.0112,2.0323,130968.0],["1996-10-09",2.0112,2.0112,1.9476,1.99,42942.0],["1996-10-10",1.9688,1.99,1.9265,1.9476,19176.0],["1996-10-11",1.9477,1.9477,1.863,1.9265,49470.0],["1996-10-14",1.9053,1.9477,1.9053,1.9265,26724.0],["1996-10-15",1.9053,1.9477,1.8841,1.9265,31824.0],["1996-10-16",1.9476,1.99,1.9265,1.9688,43656.0],["1996-10-17",1.9688,2.0112,1.9688,1.99,48654.0],["1996-10-18",1.9476,2.0112,1.9265,1.9476,37842.0],["1996-10-21",1.9265,1.9265,1.8841,1.9265,32436.0],["1996-10-22",1.9265,1.9688,1.9053,1.9688,60078.0],["1996-10-23",1.9476,1.9688,1.9265,1.9688,33864.0],["1996-10-24",1.9476,1.9688,1.9265,1.9476,28050.0],["1996-10-25",1.9265,2.0323,1.9265,2.0323,59670.0],["1996-10-28",2.0535,2.117,2.0535,2.0958,34884.0],["1996-10-29",2.117,2.1594,1.99,2.0112,65586.0],["1996-10-30",2.0112,2.0747,2.0112,2.0535,74562.0],["1996-10-31",2.0535,2.0747,1.99,1.99,46716.0],["1996-11-01",2.0112,2.0323,1.99,2.0323,32232.0],["1996-11-04",2.0112,2.0323,1.99,2.0112,18564.0],["1996-11-05",1.99,2.0112,1.99,2.0112,12750.0],["1996-11-06",1.99,1.99,1.9688,1.99,22338.0],["1996-11-07",1.99,2.0323,1.9688,2.0112,47124.0],["1996-11-08",1.99,1.99,1.9053,1.9265,96288.0],["1996-11-11",1.9265,1.99,1.9265,1.9476,43452.0],["1996-11-12",1.9477,1.9688,1.9265,1.9265,37638.0],["1996-11-13",1.9476,1.99,1.9265,1.9476,41004.0],["1996-11-14",1.9265,1.9477,1.9053,1.9265,40188.0],["1996-11-15",1.9053,1.9053,1.863,1.9053,49674.0],["1996-11-18",1.863,1.8841,1.8206,1.8418,94860.0],["1996-11-19",1.8418,1.863,1.8206,1.8418,62424.0],["1996-11-20",1.863,1.9053,1.8418,1.8418,53448.0],["1996-11-21",1.8418,1.9265,1.8418,1.9053,23664.0],["1996-11-22",1.9053,1.9688,1.9053,1.9476,31926.0],["1996-11-25",1.9688,1.9688,1.9053,1.9265,36006.0],["1996-11-26",1.9053,1.9265,1.8841,1.9053,45492.0],["1996-11-27",1.9053,1.9265,1.9053,1.9265,30192.0],["1996-11-29",1.9053,1.9265,1.9053,1.9265,4590.0],["1996-12-02",1.9265,1.9476,1.8841,1.9476,36618.0],["1996-12-03",1.9265,1.9265,1.9053,1.9265,46920.0],["1996-12-04",1.9053,2.0112,1.9053,1.99,70584.0],["1996-12-05",1.9688,1.99,1.9265,1.9688,101388.0],["1996-12-06",1.9265,1.9477,1.8841,1.9265,38862.0],["1996-12-09",1.9476,1.9476,1.9265,1.9476,25704.0],["1996-12-10",1.9688,1.99,1.9688,1.99,15300.0],["1996-12-11",1.9688,1.99,1.9688,1.9688,36822.0],["1996-12-12",1.99,1.99,1.9688,1.99,58956.0],["1996-12-13",1.9688,1.99,1.9476,1.9476,32232.0],["1996-12-16",1.9688,1.9688,1.9265,1.9265,47940.0],["1996-12-17",1.9477,1.9477,1.9265,1.9265,28254.0],["1996-12-18",1.9477,1.9688,1.9265,1.9265,61608.0],["1996-12-19",1.9476,1.9476,1.9265,1.9476,57018.0],["1996-12-20",1.9688,1.99,1.9476,1.9688,57324.0],["1996-12-23",1.9688,2.0535,1.9688,2.0535,75888.0],["1996-12-24",2.0535,2.0958,2.0535,2.0747,25806.0],["1996-12-26",2.0958,2.1382,2.0958,2.0958,37332.0],["1996-12-27",2.117,2.117,2.0747,2.0958,14076.0],["1996-12-30",2.0747,2.0747,2.0323,2.0323,25704.0],["1996-12-31",2.0323,2.0323,1.9476,1.9476,50082.0],["1997-01-02",1.9688,2.0112,1.9476,2.0112,22644.0],["1997-01-03",2.0112,2.0535,2.0112,2.0535,14688.0],["1997-01-06",2.0535,2.0747,2.0323,2.0535,18666.0],["1997-01-07",2.0747,2.0747,2.0112,2.0323,37332.0],["1997-01-08",2.0323,2.0747,2.0323,2.0535,36006.0],["1997-01-09",2.0323,2.0747,2.0323,2.0323,33150.0],["1997-01-10",2.0112,2.0747,1.99,2.0323,46002.0],["1997-01-13",2.0323,2.0958,2.0323,2.0747,55794.0],["1997-01-14",2.1382,2.1382,2.0747,2.0958,48042.0],["1997-01-15",2.0535,2.0958,2.0323,2.0535,73236.0],["1997-01-16",2.0747,2.0958,2.0535,2.0747,112200.0],["1997-01-17",2.0958,2.1805,2.0958,2.1593,74052.0],["1997-01-20",2.1594,2.1594,2.117,2.1382,99348.0],["1997-01-21",2.117,2.2229,2.117,2.2017,65382.0],["1997-01-22",2.2017,2.244,2.1805,2.244,52428.0],["1997-01-23",2.244,2.2652,2.1805,2.1805,93636.0],["1997-01-24",2.1805,2.2017,2.1594,2.1805,65280.0],["1997-01-27",2.2017,2.2017,2.1594,2.1805,36924.0],["1997-01-28",2.1594,2.2017,2.1594,2.2017,82314.0],["1997-01-29",2.1805,2.2017,2.1805,2.1805,48042.0],["1997-01-30",2.2017,2.2017,2.1805,2.1805,50796.0],["1997-01-31",2.1805,2.2229,2.1805,2.2229,114852.0],["1997-02-03",2.2017,2.2017,2.1805,2.1805,19992.0],["1997-02-04",2.1805,2.1805,2.1594,2.1805,25296.0],["1997-02-05",2.1594,2.2017,2.1594,2.2017,90066.0],["1997-02-06",2.2017,2.2017,2.1593,2.1593,21930.0],["1997-02-07",2.1805,2.2229,2.1805,2.2017,26724.0],["1997-02-10",2.2017,2.2017,2.1805,2.1805,16626.0],["1997-02-11",2.1805,2.1805,2.1594,2.1805,26010.0],["1997-02-12",2.2017,2.2017,2.1594,2.1805,22236.0],["1997-02-13",2.1594,2.3499,2.1594,2.3287,166056.0],["1997-02-14",2.3499,2.4346,2.3499,2.4134,279072.0],["1997-02-18",2.3922,2.4134,2.3922,2.4134,78030.0],["1997-02-19",2.3922,2.4346,2.3922,2.4346,59976.0],["1997-02-20",2.4134,2.4346,2.3287,2.3499,102612.0],["1997-02-21",2.3287,2.3711,2.3075,2.3711,41514.0],["1997-02-24",2.3499,2.3711,2.3287,2.3711,17034.0],["1997-02-25",2.3499,2.4134,2.3499,2.3922,88230.0],["1997-02-26",2.3711,2.3711,2.3287,2.3287,195840.0],["1997-02-27",2.3287,2.3711,2.3075,2.3499,34476.0],["1997-02-28",2.3499,2.4134,2.3287,2.3711,87414.0],["1997-03-03",2.3922,2.3922,2.3499,2.3711,32232.0],["1997-03-04",2.3922,2.4134,2.3922,2.4134,26520.0],["1997-03-05",2.3922,2.4134,2.3922,2.4134,12750.0],["1997-03-06",2.3922,2.4346,2.3922,2.4134,70584.0],["1997-03-07",2.4134,2.6039,2.4134,2.6039,76398.0],["1997-03-10",2.5828,2.6463,2.5616,2.6251,86598.0],["1997-03-11",2.6251,2.7098,2.6039,2.7098,92514.0],["1997-03-12",2.7098,2.7521,2.6251,2.6251,216750.0],["1997-03-13",2.6039,2.6039,2.5192,2.5404,136374.0],["1997-03-14",2.5616,2.7098,2.5404,2.7098,98226.0],["1997-03-17",2.6886,2.6886,2.5828,2.5828,56304.0],["1997-03-18",2.5828,2.6039,2.5404,2.5828,93126.0],["1997-03-19",2.5616,2.5828,2.5404,2.5404,35292.0],["1997-03-20",2.5404,2.5404,2.4981,2.4981,25296.0],["1997-03-21",2.5404,2.6251,2.5192,2.6039,57324.0],["1997-03-24",2.6251,2.6251,2.5616,2.5616,22848.0],["1997-03-25",2.5828,2.6251,2.5828,2.6251,52632.0],["1997-03-26",2.6251,2.6886,2.6251,2.6674,77214.0],["1997-03-27",3.0485,3.0485,2.8156,2.9426,1111800.0],["1997-03-31",2.9215,2.985,2.8156,2.9638,380256.0],["1997-04-01",2.9003,2.9003,2.7309,2.8156,132702.0],["1997-04-02",2.7945,2.8156,2.7733,2.8156,110058.0],["1997-04-03",2.7945,2.858,2.7733,2.8368,51816.0],["1997-04-04",2.858,2.8791,2.8368,2.8791,85374.0],["1997-04-07",2.9003,2.9003,2.8368,2.858,37740.0],["1997-04-08",2.858,2.858,2.7945,2.8156,52530.0],["1997-04-09",2.7945,2.8368,2.7945,2.8368,57018.0],["1997-04-10",2.8368,2.8368,2.7945,2.8368,38862.0],["1997-04-11",2.8368,2.8368,2.7309,2.7733,73338.0],["1997-04-14",2.7309,2.7733,2.6886,2.7733,75174.0],["1997-04-15",2.7521,2.8368,2.7521,2.8368,69258.0],["1997-04-16",2.8368,2.8368,2.8156,2.8368,73134.0],["1997-04-17",2.8368,2.8368,2.8156,2.8368,131886.0],["1997-04-18",2.8156,2.9426,2.8156,2.9426,249492.0],["1997-04-21",2.9426,3.0697,2.9426,3.0485,198696.0],["1997-04-22",3.0485,3.1755,3.0485,3.1543,135150.0],["1997-04-23",3.1332,3.1755,3.1332,3.1755,93432.0],["1997-04-24",3.1543,3.1967,3.1543,3.1755,76806.0],["1997-04-25",3.1755,3.1755,3.112,3.1332,49878.0],["1997-04-28",3.112,3.112,3.0697,3.112,13158.0],["1997-04-29",3.1332,3.1332,3.0697,3.112,21114.0],["1997-04-30",3.1332,3.1755,3.112,3.1543,44778.0],["1997-05-01",3.1332,3.1332,3.0697,3.112,36312.0],["1997-05-02",3.0908,3.1543,3.0908,3.1543,39372.0],["1997-05-05",3.1543,3.1755,3.112,3.1332,43656.0],["1997-05-06",3.0908,3.112,3.0697,3.0908,35802.0],["1997-05-07",3.0908,3.1967,3.0908,3.1967,79866.0],["1997-05-08",3.1755,3.1967,3.1543,3.1755,89352.0],["1997-05-09",3.1543,3.239,3.1332,3.1332,120768.0],["1997-05-12",3.1332,3.1543,3.0908,3.112,164832.0],["1997-05-13",3.1543,3.4719,3.1332,3.4507,202368.0],["1997-05-14",3.4507,3.5566,3.4507,3.5354,230928.0],["1997-05-15",3.5354,3.5566,3.4719,3.5566,191454.0],["1997-05-16",3.5566,3.5566,3.4931,3.5566,89964.0],["1997-05-19",3.5354,3.5777,3.5142,3.5777,36924.0],["1997-05-20",3.5566,3.6201,3.5354,3.6201,47226.0],["1997-05-21",3.5989,3.7471,3.5777,3.7471,88128.0],["1997-05-22",3.7259,3.853,3.7259,3.853,220116.0],["1997-05-23",3.8741,3.9165,3.8318,3.8953,148002.0],["1997-05-27",3.8741,3.8953,3.7894,3.8953,88536.0],["1997-05-28",3.8953,3.98,3.8741,3.98,92412.0],["1997-05-29",3.98,4.0012,3.853,3.8741,74154.0],["1997-05-30",3.8318,3.8741,3.7895,3.8741,71094.0],["1997-06-02",3.8318,3.8741,3.8318,3.853,94860.0],["1997-06-03",3.853,3.8741,3.8106,3.8741,58242.0],["1997-06-04",3.853,3.853,3.7471,3.7683,100062.0],["1997-06-05",3.7683,3.8106,3.7683,3.8106,47532.0],["1997-06-06",3.7894,3.853,3.7683,3.853,101490.0],["1997-06-09",3.8953,3.9165,3.853,3.853,28968.0],["1997-06-10",3.8318,3.8741,3.8106,3.8741,124644.0],["1997-06-11",3.853,3.9165,3.853,3.8953,100266.0],["1997-06-12",3.8953,3.8953,3.853,3.8953,56814.0],["1997-06-13",3.8953,3.8953,3.8318,3.8741,88638.0],["1997-06-16",3.853,3.853,3.7894,3.7894,20298.0],["1997-06-17",3.7471,3.7471,3.6201,3.6836,133620.0],["1997-06-18",3.6624,3.6624,3.4719,3.5777,94656.0],["1997-06-19",3.5777,3.5989,3.5354,3.5989,79662.0],["1997-06-20",3.5566,3.5989,3.5566,3.5777,61200.0],["1997-06-23",3.5566,3.5777,3.4931,3.5142,44574.0],["1997-06-24",3.4931,3.5142,3.4296,3.4507,58956.0],["1997-06-25",3.4084,3.4296,3.2602,3.3025,138312.0],["1997-06-26",3.2814,3.3025,3.2708,3.2814,40902.0],["1997-06-27",3.2602,3.3237,3.239,3.3237,34782.0],["1997-06-30",3.3025,3.4507,3.2814,3.4507,97206.0],["1997-07-01",3.4296,3.4507,3.3766,3.4084,65280.0],["1997-07-02",3.3872,3.3978,3.3449,3.3555,46512.0],["1997-07-03",3.366,3.366,3.3237,3.3449,45798.0],["1997-07-07",3.3237,3.3449,3.2602,3.2708,21012.0],["1997-07-08",3.2602,3.2602,3.1649,3.1967,62628.0],["1997-07-09",3.1755,3.1755,3.0485,3.1543,72624.0],["1997-07-10",3.112,3.239,3.0908,3.2179,110568.0],["1997-07-11",3.239,3.292,3.239,3.2602,20502.0],["1997-07-14",3.2708,3.2814,3.1967,3.1967,31314.0],["1997-07-15",3.1967,3.292,3.1967,3.2602,47430.0],["1997-07-16",3.2602,3.3449,3.239,3.3449,33048.0],["1997-07-17",3.3555,3.3555,3.2708,3.2814,33762.0],["1997-07-18",3.2708,3.3237,3.239,3.2814,28254.0],["1997-07-21",3.2708,3.292,3.2602,3.292,32028.0],["1997-07-22",3.3025,3.5142,3.3025,3.4931,124746.0],["1997-07-23",3.4825,3.4931,3.4507,3.4931,61710.0],["1997-07-24",3.5142,3.5566,3.4719,3.5566,47124.0],["1997-07-25",3.5566,3.6201,3.5566,3.5777,98736.0],["1997-07-28",3.5989,3.6624,3.5883,3.6307,45186.0],["1997-07-29",3.6307,3.7048,3.6201,3.7048,79050.0],["1997-07-30",3.7259,3.7577,3.7048,3.7577,41004.0],["1997-07-31",3.7577,3.8741,3.7577,3.853,66912.0],["1997-08-01",3.8741,3.8953,3.7895,3.8,36414.0],["1997-08-04",3.7894,3.7894,3.7048,3.7154,22746.0],["1997-08-05",3.7154,3.7154,3.6624,3.673,19686.0],["1997-08-06",3.6624,3.7471,3.6624,3.7471,53754.0],["1997-08-07",3.7683,3.7683,3.7471,3.7683,28968.0],["1997-08-08",3.7259,3.7259,3.6518,3.6942,37842.0],["1997-08-11",3.673,3.673,3.546,3.5777,23154.0],["1997-08-12",3.5354,3.5989,3.5142,3.5989,45084.0],["1997-08-13",3.5777,3.5883,3.5672,3.5777,41514.0],["1997-08-14",3.5777,3.7789,3.5777,3.6624,86394.0],["1997-08-15",3.6413,3.6518,3.5989,3.6413,35394.0],["1997-08-18",3.6413,3.6413,3.5672,3.5989,87618.0],["1997-08-19",3.5989,3.7789,3.5883,3.7365,87720.0],["1997-08-20",3.8953,3.9165,3.853,3.8635,173298.0],["1997-08-21",3.8318,3.8318,3.6836,3.6942,107304.0],["1997-08-22",3.6413,3.6413,3.5989,3.6095,62322.0],["1997-08-25",3.6095,3.6095,3.5672,3.5883,50694.0],["1997-08-26",3.5777,3.5989,3.5566,3.5566,22644.0],["1997-08-27",3.5883,3.5989,3.5777,3.5989,42738.0],["1997-08-28",3.5989,3.5989,3.5566,3.5777,32334.0],["1997-08-29",3.5777,3.5777,3.5354,3.546,31416.0],["1997-09-02",3.5354,3.5566,3.5037,3.5142,30090.0],["1997-09-03",3.5142,3.5142,3.4507,3.4613,39066.0],["1997-09-04",3.4613,3.4613,3.3872,3.4084,14076.0],["1997-09-05",3.419,3.4296,3.3978,3.4084,39882.0],["1997-09-08",3.3872,3.4084,3.3766,3.3872,70380.0],["1997-09-09",3.3872,3.3872,3.3449,3.366,248370.0],["1997-09-10",3.3555,3.3555,3.3343,3.3555,23868.0],["1997-09-11",3.3555,3.3555,3.3237,3.3449,37026.0],["1997-09-12",3.3343,3.3872,3.3343,3.3872,29580.0],["1997-09-15",3.3766,3.3766,3.3237,3.3237,147186.0],["1997-09-16",3.3025,3.3555,3.3025,3.3555,145962.0],["1997-09-17",3.366,3.366,3.3449,3.366,8568.0],["1997-09-18",3.3766,3.4084,3.366,3.3872,41310.0],["1997-09-19",3.366,3.4507,3.366,3.4401,27234.0],["1997-09-22",3.4296,3.4613,3.3766,3.4084,29172.0],["1997-09-23",3.3978,3.4401,3.3766,3.3978,66708.0],["1997-09-24",3.3872,3.4719,3.3766,3.4084,92922.0],["1997-09-25",3.3872,3.3872,3.3766,3.3766,24072.0],["1997-09-26",3.3978,3.4084,3.3766,3.3766,11934.0],["1997-09-29",3.3766,3.4296,3.3766,3.4296,49674.0],["1997-09-30",3.4084,3.419,3.3555,3.4084,57120.0],["1997-10-01",3.4084,3.419,3.366,3.3872,56916.0],["1997-10-02",3.366,3.3766,3.366,3.3766,15606.0],["1997-10-03",3.3766,3.3766,3.3449,3.3555,92412.0],["1997-10-06",3.3555,3.3555,3.112,3.2073,395658.0],["1997-10-07",3.2073,3.2073,3.0485,3.0485,319872.0],["1997-10-08",3.0485,3.1332,2.985,3.0803,211038.0],["1997-10-09",3.0803,3.112,3.0485,3.0803,240822.0],["1997-10-10",3.1014,3.2073,3.0908,3.0908,517242.0],["1997-10-13",3.0908,3.2179,3.0908,3.1438,157692.0],["1997-10-14",3.2284,3.3449,3.2284,3.3237,330990.0],["1997-10-15",3.3131,3.3237,3.239,3.2496,77418.0],["1997-10-16",3.2602,3.292,3.2284,3.2284,93024.0],["1997-10-17",3.2073,3.2073,3.1438,3.1755,214914.0],["1997-10-20",3.1755,3.1755,3.1438,3.1543,33048.0],["1997-10-21",3.1543,3.3978,3.1543,3.3978,183804.0],["1997-10-22",3.3872,3.3978,3.3766,3.3872,106590.0],["1997-10-23",3.3025,3.3872,3.2814,3.3449,104142.0],["1997-10-24",3.6201,3.6201,3.4507,3.5354,149226.0],["1997-10-27",3.5248,3.5354,3.4084,3.4084,130764.0],["1997-10-28",3.3766,3.5672,3.2814,3.5672,221952.0],["1997-10-29",3.5672,3.5883,3.5142,3.5248,59364.0],["1997-10-30",3.546,3.5672,3.5248,3.5566,73542.0],["1997-10-31",3.5883,3.8424,3.5777,3.8318,140556.0],["1997-11-03",3.8953,3.9482,3.853,3.9482,130662.0],["1997-11-04",3.9376,3.9906,3.9376,3.9906,117504.0],["1997-11-05",4.0012,4.1388,4.0012,4.1176,65790.0],["1997-11-06",4.1176,4.2234,4.107,4.2234,77214.0],["1997-11-07",4.1811,4.1811,4.0647,4.0647,74562.0],["1997-11-10",4.1493,4.2764,4.1493,4.2446,119850.0],["1997-11-11",4.234,4.2446,4.0435,4.0647,60078.0],["1997-11-12",4.0435,4.0541,3.9588,3.9694,57222.0],["1997-11-13",3.98,4.0858,3.9694,3.9906,108222.0],["1997-11-14",4.0011,4.0011,3.9482,3.9588,58956.0],["1997-11-17",3.9165,4.1282,3.9165,4.1176,44064.0],["1997-11-18",4.1282,4.1282,4.0858,4.0964,46818.0],["1997-11-19",4.0858,4.0858,3.9906,4.0329,22644.0],["1997-11-20",4.0435,4.0752,4.0435,4.0647,59874.0],["1997-11-21",4.0964,4.1282,4.0647,4.1282,48960.0],["1997-11-24",4.1282,4.1282,4.0329,4.0435,42330.0],["1997-11-25",4.0541,4.0647,4.0223,4.0435,15606.0],["1997-11-26",4.0435,4.0647,4.0435,4.0435,11322.0],["1997-11-28",4.0012,4.0435,3.9694,4.0435,49878.0],["1997-12-01",4.0435,4.0541,4.0012,4.0117,27336.0],["1997-12-02",4.0223,4.0858,4.0117,4.0647,36414.0],["1997-12-03",4.0647,4.107,4.0541,4.0541,31008.0],["1997-12-04",4.0541,4.0858,4.0435,4.0435,28254.0],["1997-12-05",4.0647,4.1917,4.0647,4.1599,25194.0],["1997-12-08",4.1705,4.2129,4.1599,4.1705,32946.0],["1997-12-09",4.1811,4.2234,4.1705,4.1705,31008.0],["1997-12-10",4.1493,4.1493,3.8953,3.9906,110670.0],["1997-12-11",3.98,3.9906,3.8212,3.8953,56916.0],["1997-12-12",3.8847,3.9482,3.8847,3.9482,21318.0],["1997-12-15",3.9271,3.9588,3.8741,3.9271,98328.0],["1997-12-16",3.8953,3.9271,3.8635,3.8847,59976.0],["1997-12-17",3.8741,3.9059,3.853,3.9059,26316.0],["1997-12-18",3.9271,4.0541,3.9271,4.0223,44676.0],["1997-12-19",3.98,4.0223,3.98,4.0117,61710.0],["1997-12-22",4.0223,4.107,4.0223,4.0752,51204.0],["1997-12-23",4.0752,4.107,4.0647,4.0752,12648.0],["1997-12-24",4.0752,4.0964,4.0647,4.0647,11016.0],["1997-12-26",4.0858,4.0964,4.0858,4.0964,8670.0],["1997-12-29",4.0964,4.2658,4.0858,4.2658,36006.0],["1997-12-30",4.2764,4.5727,4.2764,4.541,86190.0],["1997-12-31",4.541,4.6998,4.541,4.6151,157692.0],["1998-01-02",4.6151,4.6151,4.4881,4.5198,48756.0],["1998-01-05",4.5198,4.5939,4.5092,4.5939,60282.0],["1998-01-06",4.5727,4.5833,4.541,4.5833,178908.0],["1998-01-07",4.5939,4.5939,4.3822,4.4987,100776.0],["1998-01-08",4.4986,4.4986,4.4457,4.4669,116688.0],["1998-01-09",4.4669,4.4881,4.1493,4.1705,152082.0],["1998-01-12",4.107,4.234,4.0858,4.1388,134742.0],["1998-01-13",4.1599,4.2129,4.1599,4.1917,116382.0],["1998-01-14",4.2023,4.2129,4.1282,4.1917,45798.0],["1998-01-15",4.1917,4.234,4.1705,4.2234,58650.0],["1998-01-16",4.234,4.2869,4.1917,4.2234,133824.0],["1998-01-20",4.2446,4.2552,4.2129,4.234,49062.0],["1998-01-21",4.2234,4.2234,4.107,4.1388,51000.0],["1998-01-22",4.1176,4.1705,4.0964,4.1493,38454.0],["1998-01-23",4.1282,4.1493,4.0435,4.1176,39066.0],["1998-01-26",4.0964,4.1282,3.9906,4.0117,48348.0],["1998-01-27",4.0117,4.107,4.0012,4.0435,36210.0],["1998-01-28",4.0435,4.107,4.0435,4.0964,14994.0],["1998-01-29",4.0964,4.1282,4.0964,4.107,21522.0],["1998-01-30",4.0964,4.107,4.0752,4.0858,15606.0],["1998-02-02",4.0964,4.2023,4.0964,4.1493,39882.0],["1998-02-03",4.1493,4.3399,4.1493,4.3293,138720.0],["1998-02-04",4.1493,4.1493,4.0012,4.1493,326298.0],["1998-02-05",4.1493,4.1493,4.0647,4.0752,40290.0],["1998-02-06",4.0647,4.0647,3.98,3.9906,130968.0],["1998-02-09",3.9906,4.0012,3.9694,3.9694,51612.0],["1998-02-10",3.9588,3.98,3.9482,3.9588,87312.0],["1998-02-11",3.9482,3.9694,3.8953,3.9165,71706.0],["1998-02-12",3.9165,3.98,3.9059,3.9482,111894.0],["1998-02-13",3.9376,4.0117,3.9376,4.0012,254286.0],["1998-02-17",4.0223,4.107,4.0011,4.107,448290.0],["1998-02-18",4.107,4.2023,4.107,4.1811,282744.0],["1998-02-19",4.1917,4.1917,4.1176,4.1282,70278.0],["1998-02-20",4.1282,4.1282,4.0435,4.0541,124644.0],["1998-02-23",4.0117,4.0223,3.9694,3.98,180336.0],["1998-02-24",3.9694,3.9694,3.9165,3.9588,72420.0],["1998-02-25",3.9588,3.98,3.9376,3.9694,133824.0],["1998-02-26",3.98,4.1493,3.98,4.1282,257550.0],["1998-02-27",4.1493,4.2764,4.1282,4.2552,251022.0],["1998-03-02",4.2128,4.2446,4.1176,4.1811,74460.0],["1998-03-03",4.1599,4.2129,4.1282,4.2129,44166.0],["1998-03-04",4.234,4.4457,4.2129,4.4034,304776.0],["1998-03-05",4.3822,4.3822,4.3399,4.361,116790.0],["1998-03-06",4.4034,4.4457,4.4034,4.4246,120462.0],["1998-03-09",4.4351,4.4669,4.4034,4.4351,61506.0],["1998-03-10",4.4457,4.4881,4.4457,4.4775,35700.0],["1998-03-11",4.4669,4.5516,4.3081,4.3081,112200.0],["1998-03-12",4.3187,4.3928,4.2552,4.3716,130560.0],["1998-03-13",4.3822,4.5516,4.3716,4.541,144942.0],["1998-03-16",4.541,4.5939,4.5304,4.5833,120462.0],["1998-03-17",4.5833,4.5939,4.4034,4.414,55794.0],["1998-03-18",4.414,4.4986,4.361,4.4881,91086.0],["1998-03-19",4.4881,4.7844,4.4563,4.7527,202368.0],["1998-03-20",4.7209,4.7527,4.6045,4.6363,92004.0],["1998-03-23",4.6363,4.6363,4.4881,4.5304,60078.0],["1998-03-24",4.5304,4.6363,4.5251,4.5622,57834.0],["1998-03-25",4.5516,4.6045,4.5516,4.5516,45288.0],["1998-03-26",4.5304,4.5516,4.4669,4.4775,44370.0],["1998-03-27",4.4775,4.4775,4.4457,4.4563,42330.0],["1998-03-30",4.4351,4.4457,4.4034,4.4351,63240.0],["1998-03-31",4.4351,4.4669,4.4246,4.4457,85170.0],["1998-04-01",4.4246,4.4457,4.414,4.4351,83232.0],["1998-04-02",4.4351,4.4351,4.3716,4.4034,183600.0],["1998-04-03",4.4246,4.4351,4.3822,4.4034,30702.0],["1998-04-06",4.4034,4.414,4.3399,4.3399,30600.0],["1998-04-07",4.3399,4.3505,4.2128,4.2552,70890.0],["1998-04-08",4.2552,4.3187,4.2552,4.2975,35904.0],["1998-04-09",4.3187,4.4669,4.2446,4.4669,109344.0],["1998-04-13",4.4669,4.5516,4.4669,4.5304,84558.0],["1998-04-14",4.5092,4.5304,4.4034,4.4669,43248.0],["1998-04-15",4.4457,4.4457,4.3399,4.3505,45390.0],["1998-04-16",4.3505,4.3505,4.3187,4.3399,73950.0],["1998-04-17",4.3187,4.361,4.2975,4.3081,118320.0],["1998-04-20",4.3187,4.3293,4.2552,4.2869,77520.0],["1998-04-21",4.2975,4.3505,4.2658,4.3081,95370.0],["1998-04-22",4.2869,4.2869,4.2234,4.2869,56508.0],["1998-04-23",4.2658,4.2658,4.1811,4.2234,56508.0],["1998-04-24",4.1811,4.1917,4.1705,4.1811,36006.0],["1998-04-27",4.1599,4.1599,3.9906,4.0223,111180.0],["1998-04-28",4.0541,4.107,4.0541,4.0858,59262.0],["1998-04-29",4.0752,4.1599,4.0647,4.1388,72114.0],["1998-04-30",4.1493,4.3822,4.1493,4.3716,132702.0],["1998-05-01",4.3928,4.5622,4.3928,4.5622,209508.0],["1998-05-04",4.5516,4.668,4.5516,4.6574,281724.0],["1998-05-05",4.6574,4.668,4.5622,4.6574,172992.0],["1998-05-06",4.6257,4.6257,4.5516,4.5727,395862.0],["1998-05-07",4.5727,4.5939,4.5516,4.5727,207264.0],["1998-05-08",4.5727,4.6045,4.541,4.5622,128010.0],["1998-05-11",4.5516,4.6045,4.5516,4.6045,43758.0],["1998-05-12",4.5939,4.6998,4.5939,4.668,111384.0],["1998-05-13",4.6574,4.6786,4.5516,4.5833,114240.0],["1998-05-14",4.5727,4.5727,4.4775,4.4881,238374.0],["1998-05-15",4.4881,4.4986,4.4881,4.4881,18156.0],["1998-05-18",4.4775,4.5092,4.4563,4.4563,125358.0],["1998-05-19",4.4563,4.4775,4.4351,4.4351,54366.0],["1998-05-20",4.4457,4.4457,4.3822,4.4034,20298.0],["1998-05-21",4.4034,4.4034,4.2975,4.3081,72420.0],["1998-05-22",4.3081,4.3081,4.234,4.2552,71604.0],["1998-05-26",4.234,4.234,4.1917,4.1917,115464.0],["1998-05-27",4.1493,4.1493,4.0541,4.0964,96288.0],["1998-05-28",4.107,4.1917,4.107,4.1705,130866.0],["1998-05-29",4.2129,4.2129,4.1176,4.1282,35190.0],["1998-06-01",4.0858,4.0858,4.0435,4.0647,79356.0],["1998-06-02",4.0647,4.0647,3.9906,4.0541,52020.0],["1998-06-03",4.0329,4.0647,4.0012,4.0117,51714.0],["1998-06-04",4.0223,4.0647,4.0117,4.0647,17646.0],["1998-06-05",4.0647,4.0858,4.0647,4.0858,23358.0],["1998-06-08",4.0858,4.1493,4.0858,4.107,42024.0],["1998-06-09",4.107,4.1282,4.107,4.107,167892.0],["1998-06-10",4.107,4.107,4.0858,4.0858,37536.0],["1998-06-11",4.0858,4.0858,4.0223,4.0223,61404.0],["1998-06-12",4.0223,4.0223,3.9588,3.9694,50388.0],["1998-06-15",3.9376,3.9376,3.8847,3.8953,46308.0],["1998-06-16",3.8953,3.8953,3.8318,3.853,46206.0],["1998-06-17",3.8106,3.8106,3.7789,3.8106,95268.0],["1998-06-18",3.8106,3.8106,3.7789,3.7894,55386.0],["1998-06-19",3.7789,3.7895,3.7471,3.7577,24174.0],["1998-06-22",3.7577,3.7683,3.7471,3.7471,28560.0],["1998-06-23",3.7471,3.8106,3.7471,3.8,70074.0],["1998-06-24",3.8106,3.8106,3.7789,3.8,62220.0],["1998-06-25",3.7895,3.8106,3.7577,3.7683,54978.0],["1998-06-26",3.7577,3.7577,3.6413,3.7048,71094.0],["1998-06-29",3.7154,3.7259,3.6624,3.6624,90576.0],["1998-06-30",3.6624,3.7259,3.6518,3.7154,52326.0],["1998-07-01",3.7154,3.8,3.7154,3.7789,64056.0],["1998-07-02",3.7789,3.7894,3.7259,3.7471,28968.0],["1998-07-06",3.7471,3.8212,3.7471,3.7894,55794.0],["1998-07-07",3.8,3.8212,3.7789,3.7894,112200.0],["1998-07-08",3.8106,3.8212,3.7894,3.7894,91188.0],["1998-07-09",3.7895,3.7895,3.7154,3.7259,123726.0],["1998-07-10",3.7471,3.7471,3.7259,3.7365,48246.0],["1998-07-13",3.7259,3.7577,3.7259,3.7259,125766.0],["1998-07-14",3.7259,3.7365,3.7259,3.7259,74154.0],["1998-07-15",3.7259,3.7365,3.6836,3.6942,47124.0],["1998-07-16",3.6942,3.6942,3.6624,3.6836,38658.0],["1998-07-17",3.6518,3.7048,3.6413,3.7048,63138.0],["1998-07-20",3.6836,3.7154,3.6836,3.7048,51510.0],["1998-07-21",3.7048,3.7048,3.6624,3.6624,26010.0],["1998-07-22",3.6624,3.6624,3.4719,3.4931,94656.0],["1998-07-23",3.4507,3.5142,3.4296,3.5037,113628.0],["1998-07-24",3.5248,3.5989,3.4507,3.5037,58140.0],["1998-07-27",3.5037,3.5354,3.4296,3.4507,72318.0],["1998-07-28",3.4719,3.6836,3.4719,3.5566,114138.0],["1998-07-29",3.5883,3.6836,3.5883,3.6518,52428.0],["1998-07-30",3.6518,3.7683,3.6518,3.7577,45492.0],["1998-07-31",3.7577,3.9376,3.7577,3.8635,125460.0],["1998-08-03",3.8741,3.8741,3.6836,3.6836,47226.0],["1998-08-04",3.7048,3.7048,3.5566,3.5566,74460.0],["1998-08-05",3.5777,3.5777,3.3237,3.419,137190.0],["1998-08-06",3.3872,3.3978,3.3555,3.3872,87516.0],["1998-08-07",3.3872,3.3872,3.366,3.3766,106794.0],["1998-08-10",3.3766,3.3872,3.3555,3.366,80274.0],["1998-08-11",3.3237,3.3343,3.2814,3.3025,105162.0],["1998-08-12",3.3237,3.3766,3.3131,3.3766,74766.0],["1998-08-13",3.3766,3.3766,3.2284,3.3025,73848.0],["1998-08-14",3.3025,3.3343,3.2179,3.239,70278.0],["1998-08-17",3.2284,3.2602,3.1967,3.2073,207468.0],["1998-08-18",3.2073,3.2073,3.1543,3.1649,116994.0],["1998-08-19",3.1755,3.1861,3.1649,3.1649,102612.0],["1998-08-20",3.1649,3.1649,3.112,3.1438,65076.0],["1998-08-21",3.112,3.112,3.0062,3.1014,169014.0],["1998-08-24",3.0697,3.112,3.0697,3.0908,78438.0],["1998-08-25",3.0908,3.112,3.0697,3.0697,79560.0],["1998-08-26",3.0167,3.0273,2.9638,2.9744,39984.0],["1998-08-27",2.9426,2.9426,2.6568,2.6992,364446.0],["1998-08-28",2.6992,2.7309,2.6674,2.7098,108936.0],["1998-08-31",2.7309,2.7309,2.5298,2.5298,238272.0],["1998-09-01",2.5192,2.6251,2.4981,2.6251,225114.0],["1998-09-02",2.6251,2.6886,2.6251,2.678,96594.0],["1998-09-03",2.6674,2.6674,2.6463,2.6568,36516.0],["1998-09-04",2.6568,2.7415,2.6568,2.7309,40392.0],["1998-09-08",2.7521,2.9109,2.7521,2.8156,162282.0],["1998-09-09",2.8156,2.8156,2.7204,2.7204,23052.0],["1998-09-10",2.7204,2.7521,2.6886,2.7415,56406.0],["1998-09-11",2.7521,2.9321,2.7521,2.9003,105978.0],["1998-09-14",2.9215,2.9744,2.9215,2.9638,215322.0],["1998-09-15",2.9532,2.9638,2.858,2.9109,54774.0],["1998-09-16",2.9321,2.9321,2.858,2.9109,58242.0],["1998-09-17",2.858,2.858,2.8262,2.8368,24072.0],["1998-09-18",2.8791,2.8791,2.8156,2.8262,52122.0],["1998-09-21",2.6674,2.678,2.5404,2.6568,83232.0],["1998-09-22",2.6674,2.7627,2.6674,2.7521,29988.0],["1998-09-23",2.7733,2.7945,2.7733,2.7945,27234.0],["1998-09-24",2.7945,2.805,2.7204,2.7204,32436.0],["1998-09-25",2.5404,2.551,2.4557,2.5298,1001946.0],["1998-09-28",2.551,2.6357,2.5404,2.551,34578.0],["1998-09-29",2.5404,2.5616,2.5298,2.5616,60690.0],["1998-09-30",2.5828,2.6568,2.5722,2.6357,96186.0],["1998-10-01",2.6145,2.6145,2.5404,2.5616,41208.0],["1998-10-02",2.5404,2.5616,2.5192,2.5616,48348.0],["1998-10-05",2.5298,2.5616,2.4557,2.5192,71706.0],["1998-10-06",2.5192,2.5298,2.4134,2.4134,43146.0],["1998-10-07",2.4134,2.424,2.3711,2.3711,25500.0],["1998-10-08",2.3287,2.3287,2.0958,2.2017,66912.0],["1998-10-09",2.1911,2.2334,2.1594,2.2334,56610.0],["1998-10-12",2.7945,2.7945,2.6992,2.7415,415854.0],["1998-10-13",2.7839,2.7839,2.7098,2.7098,142698.0],["1998-10-14",2.7098,2.7204,2.6674,2.6674,53856.0],["1998-10-15",2.6674,2.6674,2.6039,2.6463,93534.0],["1998-10-16",2.6674,2.6886,2.6039,2.6463,57630.0],["1998-10-19",2.6251,2.7627,2.6251,2.7309,268158.0],["1998-10-20",2.7415,2.7521,2.6886,2.7098,129846.0],["1998-10-21",2.7098,2.7204,2.6039,2.6992,104958.0],["1998-10-22",2.6886,2.7309,2.6674,2.7098,59466.0],["1998-10-23",2.6992,2.7204,2.6886,2.7098,54774.0],["1998-10-26",2.7098,2.7309,2.6992,2.6992,49878.0],["1998-10-27",2.7098,2.7309,2.6992,2.7309,39678.0],["1998-10-28",2.7204,2.7309,2.5828,2.6674,53448.0],["1998-10-29",2.6674,2.6674,2.6039,2.6251,72624.0],["1998-10-30",2.6251,2.6463,2.6039,2.6463,65688.0],["1998-11-02",2.6463,2.7098,2.6463,2.6568,63138.0],["1998-11-03",2.678,2.7309,2.6463,2.6568,149226.0],["1998-11-04",2.6674,2.7098,2.6674,2.6886,110976.0],["1998-11-05",2.6568,2.6674,2.6251,2.6463,48450.0],["1998-11-06",2.6463,2.6674,2.6463,2.6674,36210.0],["1998-11-09",2.6674,2.6886,2.6357,2.6463,33252.0],["1998-11-10",2.6463,2.678,2.6357,2.6674,58854.0],["1998-11-11",2.6463,2.6674,2.6357,2.6463,32538.0],["1998-11-12",2.6357,2.6886,2.6357,2.6568,53346.0],["1998-11-13",2.6674,2.6886,2.6568,2.6674,62628.0],["1998-11-16",2.6886,2.7521,2.6886,2.6992,52224.0],["1998-11-17",2.6886,2.7098,2.678,2.6992,20094.0],["1998-11-18",2.6992,2.6992,2.6674,2.6886,47634.0],["1998-11-19",2.6886,2.7098,2.6674,2.7098,37026.0],["1998-11-20",2.6992,2.7309,2.6886,2.7204,62730.0],["1998-11-23",2.7309,2.7521,2.7204,2.7521,47532.0],["1998-11-24",2.7309,2.7415,2.7204,2.7309,36312.0],["1998-11-25",2.7204,2.7521,2.7204,2.7415,55182.0],["1998-11-27",2.7415,2.7415,2.7204,2.7309,11730.0],["1998-11-30",2.7309,2.7309,2.6674,2.7309,29784.0],["1998-12-01",2.7309,2.7309,2.6886,2.7309,45288.0],["1998-12-02",2.7204,2.7309,2.7098,2.7204,39882.0],["1998-12-03",2.7098,2.7098,2.6568,2.6674,60588.0],["1998-12-04",2.6992,2.7204,2.6886,2.7204,107916.0],["1998-12-07",2.7204,2.7415,2.7204,2.7309,34476.0],["1998-12-08",2.7204,2.7309,2.7204,2.7204,10914.0],["1998-12-09",2.7309,2.7309,2.6992,2.6992,68544.0],["1998-12-10",2.7098,2.7098,2.6886,2.6886,40902.0],["1998-12-11",2.7098,2.7098,2.6674,2.6674,58548.0],["1998-12-14",2.7098,2.7309,2.6886,2.7098,54264.0],["1998-12-15",2.6886,2.7098,2.6886,2.6992,19176.0],["1998-12-16",2.6886,2.7098,2.678,2.6992,48960.0],["1998-12-17",2.6992,2.6992,2.6357,2.6463,105672.0],["1998-12-18",2.6674,2.7098,2.6568,2.6992,63954.0],["1998-12-21",2.7098,2.7521,2.7098,2.7204,110670.0],["1998-12-22",2.7098,2.7204,2.7098,2.7204,70278.0],["1998-12-23",2.7204,2.7204,2.6674,2.7098,69768.0],["1998-12-24",2.7098,2.7204,2.6886,2.6992,48756.0],["1998-12-28",2.6992,2.7098,2.6568,2.6674,30498.0],["1998-12-29",2.6886,2.6992,2.678,2.6886,21216.0],["1998-12-30",2.678,2.6992,2.6463,2.6674,72624.0],["1998-12-31",2.6992,2.7098,2.6674,2.6886,64260.0],["1999-01-04",2.7521,2.7521,2.7098,2.7098,48960.0],["1999-01-05",2.7098,2.7204,2.6886,2.6886,46410.0],["1999-01-06",2.6886,2.6886,2.6251,2.6251,154428.0],["1999-01-07",2.6251,2.6251,2.5828,2.6145,80172.0],["1999-01-08",2.6251,2.6251,2.5933,2.6039,50490.0],["1999-01-11",2.5933,2.6039,2.5828,2.5933,62628.0],["1999-01-12",2.5828,2.6039,2.5404,2.5933,62730.0],["1999-01-13",2.5722,2.6568,2.5404,2.6463,87516.0],["1999-01-14",2.6674,2.678,2.6568,2.6568,36312.0],["1999-01-15",2.6674,2.7098,2.6463,2.6674,207468.0],["1999-01-19",2.6674,2.6674,2.6357,2.6568,84456.0],["1999-01-20",2.6674,2.6674,2.6357,2.6674,84354.0],["1999-01-21",2.6674,2.6674,2.6251,2.6357,37434.0],["1999-01-22",2.6251,2.6251,2.5933,2.6145,142290.0],["1999-01-25",2.6039,2.6039,2.5828,2.6039,35700.0],["1999-01-26",2.5828,2.6039,2.5722,2.6039,244698.0],["1999-01-27",2.5933,2.6145,2.5828,2.6145,787134.0],["1999-01-28",2.6039,2.6251,2.6039,2.6145,339966.0],["1999-01-29",2.6357,2.6568,2.6251,2.6568,23970.0],["1999-02-01",2.6674,2.7204,2.6674,2.7098,128724.0],["1999-02-02",2.7309,2.7309,2.678,2.6992,26418.0],["1999-02-03",2.6886,2.7204,2.678,2.7204,27234.0],["1999-02-04",2.7204,2.7204,2.678,2.678,33456.0],["1999-02-05",2.678,2.678,2.6463,2.6463,29886.0],["1999-02-08",2.6568,2.678,2.6039,2.6463,54366.0],["1999-02-09",2.6463,2.6886,2.6357,2.6674,45186.0],["1999-02-10",2.6568,2.6568,2.5404,2.551,282948.0],["1999-02-11",2.5298,2.5722,2.5298,2.5722,44574.0],["1999-02-12",2.5616,2.5722,2.551,2.5722,26214.0],["1999-02-16",2.5828,2.6039,2.5828,2.6039,10404.0],["1999-02-17",2.5933,2.6039,2.4981,2.4981,149430.0],["1999-02-18",2.4981,2.5933,2.4981,2.5933,198390.0],["1999-02-19",2.6039,2.6251,2.5933,2.6145,36006.0],["1999-02-22",2.6145,2.6251,2.5933,2.6039,25908.0],["1999-02-23",2.5828,2.5933,2.5616,2.5722,28254.0],["1999-02-24",2.5616,2.6463,2.5616,2.6357,73848.0],["1999-02-25",2.6251,2.7309,2.6251,2.7204,140760.0],["1999-02-26",2.7204,2.7945,2.6886,2.6886,90984.0],["1999-03-01",2.6992,2.6992,2.6251,2.6251,34476.0],["1999-03-02",2.6568,2.7098,2.6568,2.6992,27132.0],["1999-03-03",2.7098,2.7309,2.6674,2.6674,12954.0],["1999-03-04",2.6886,2.7098,2.678,2.6886,8670.0],["1999-03-05",2.678,2.6886,2.6463,2.6463,97716.0],["1999-03-08",2.6463,2.6674,2.6251,2.6674,116994.0],["1999-03-09",2.6674,2.6886,2.6568,2.6886,99246.0],["1999-03-10",2.6886,2.8156,2.6886,2.8156,386274.0],["1999-03-11",2.858,2.8791,2.8262,2.8686,301206.0],["1999-03-12",2.8791,2.8897,2.8368,2.8686,44268.0],["1999-03-15",2.858,2.8686,2.8368,2.858,45084.0],["1999-03-16",2.8686,2.8897,2.8686,2.8897,37230.0],["1999-03-17",2.8791,2.9109,2.8791,2.8897,25908.0],["1999-03-18",2.9003,2.9109,2.8897,2.8897,39168.0],["1999-03-19",2.8897,2.9109,2.8897,2.9003,17952.0],["1999-03-22",2.9003,2.9003,2.8474,2.8791,105876.0],["1999-03-23",2.858,2.858,2.8156,2.8262,44778.0],["1999-03-24",2.8156,2.9109,2.8156,2.8791,87414.0],["1999-03-25",2.8897,2.9109,2.8791,2.9109,33966.0],["1999-03-26",2.8897,2.9215,2.8791,2.9215,29070.0],["1999-03-29",2.9215,2.9215,2.8897,2.9215,16524.0],["1999-03-30",2.9215,2.9321,2.9215,2.9321,29580.0],["1999-03-31",2.9321,2.9532,2.9215,2.9532,52632.0],["1999-04-01",2.9532,2.9532,2.9003,2.9109,26724.0],["1999-04-05",2.9215,2.9321,2.8791,2.8897,41412.0],["1999-04-06",2.8686,2.9426,2.8686,2.9321,64566.0],["1999-04-07",2.9215,2.9956,2.9215,2.985,39576.0],["1999-04-08",2.9956,3.0062,2.9638,2.9744,21012.0],["1999-04-09",2.9744,2.9956,2.9532,2.9956,22950.0],["1999-04-12",2.9744,3.0167,2.9532,3.0062,58140.0],["1999-04-13",3.0273,3.0273,2.985,2.985,32232.0],["1999-04-14",3.0167,3.0273,2.985,2.9956,89148.0],["1999-04-15",3.0062,3.0273,3.0062,3.0167,73440.0],["1999-04-16",3.0062,3.0167,2.985,3.0167,60078.0],["1999-04-19",3.0167,3.0167,2.9638,2.9744,49776.0],["1999-04-20",2.9956,2.9956,2.9744,2.985,98022.0],["1999-04-21",2.9956,3.0379,2.9956,3.0379,113016.0],["1999-04-22",3.0379,3.0485,3.0273,3.0379,124542.0],["1999-04-23",3.0273,3.112,3.0273,3.0803,63648.0],["1999-04-26",3.0697,3.0908,3.0485,3.0908,44370.0],["1999-04-27",3.0908,3.3025,3.0908,3.1967,160752.0],["1999-04-28",3.2179,3.3025,3.2179,3.2814,78642.0],["1999-04-29",3.292,3.3237,3.1967,3.2284,68136.0],["1999-04-30",3.239,3.3872,3.239,3.3555,120462.0],["1999-05-03",3.366,3.4084,3.366,3.4084,32538.0],["1999-05-04",3.3978,3.419,3.3978,3.4084,17850.0],["1999-05-05",3.4084,3.4613,3.4084,3.4613,32232.0],["1999-05-06",3.4401,3.4719,3.4401,3.4719,53550.0],["1999-05-07",3.4719,3.4719,3.4507,3.4613,33048.0],["1999-05-10",3.4825,3.546,3.4825,3.5248,53448.0],["1999-05-11",3.5142,3.5883,3.5142,3.5777,40800.0],["1999-05-12",3.5672,3.5883,3.5354,3.5777,45798.0],["1999-05-13",3.5672,3.5883,3.4931,3.5883,32844.0],["1999-05-14",3.5883,3.5883,3.546,3.5566,38352.0],["1999-05-17",3.5672,3.5672,3.546,3.5566,21930.0],["1999-05-18",3.5142,3.5672,3.4931,3.5354,23256.0],["1999-05-19",3.5248,3.5354,3.4719,3.4719,32028.0],["1999-05-20",3.4931,3.6518,3.4931,3.6413,71094.0],["1999-05-21",3.6413,3.6942,3.6413,3.673,23562.0],["1999-05-24",3.673,3.6836,3.5989,3.6095,17340.0],["1999-05-25",3.5989,3.5989,3.5354,3.5566,8568.0],["1999-05-26",3.5672,3.5672,3.3872,3.4296,56712.0],["1999-05-27",3.4296,3.4296,3.366,3.4084,49368.0],["1999-05-28",3.4296,3.4613,3.4296,3.4507,132090.0],["1999-06-01",3.4719,3.5037,3.4507,3.5037,41412.0],["1999-06-02",3.5037,3.5248,3.4719,3.4931,37434.0],["1999-06-03",3.5142,3.5142,3.4931,3.5037,60690.0],["1999-06-04",3.4931,3.5142,3.4931,3.5142,24990.0],["1999-06-07",3.5037,3.5354,3.4931,3.5354,107508.0],["1999-06-08",3.5354,3.5672,3.5354,3.5672,47022.0],["1999-06-09",3.5777,3.6942,3.5777,3.6836,145350.0],["1999-06-10",3.673,3.6836,3.6413,3.6413,76806.0],["1999-06-11",3.6413,3.6624,3.546,3.6095,42840.0],["1999-06-14",3.6307,3.6466,3.6095,3.6095,94962.0],["1999-06-15",3.6413,3.6413,3.6095,3.6095,78132.0],["1999-06-16",3.6095,3.6095,3.5142,3.5248,29274.0],["1999-06-17",3.5248,3.5354,3.5142,3.5354,13974.0],["1999-06-18",3.5248,3.5248,3.4084,3.4613,57120.0],["1999-06-21",3.419,3.4507,3.419,3.4401,40290.0],["1999-06-22",3.4296,3.4825,3.4296,3.4825,20604.0],["1999-06-23",3.4825,3.4825,3.4507,3.4507,14790.0],["1999-06-24",3.4507,3.4719,3.4296,3.4613,21522.0],["1999-06-25",3.4613,3.4613,3.4296,3.4296,42534.0],["1999-06-28",3.4296,3.4401,3.4084,3.419,106896.0],["1999-06-29",3.419,3.4719,3.419,3.4613,27540.0],["1999-06-30",3.5037,3.5989,3.4825,3.5989,68238.0],["1999-07-01",3.5883,3.5883,3.546,3.5883,31722.0],["1999-07-02",3.5883,3.6518,3.5566,3.6095,26520.0],["1999-07-06",3.5672,3.5672,3.5248,3.546,27846.0],["1999-07-07",3.546,3.5672,3.546,3.5672,65994.0],["1999-07-08",3.5566,3.5672,3.5037,3.5142,37638.0],["1999-07-09",3.4931,3.4931,3.4719,3.4825,21216.0],["1999-07-12",3.4825,3.4825,3.4296,3.4296,43146.0],["1999-07-13",3.4296,3.4507,3.419,3.4401,56508.0],["1999-07-14",3.4401,3.4613,3.419,3.4401,63546.0],["1999-07-15",3.419,3.4719,3.4084,3.4719,28968.0],["1999-07-16",3.4719,3.5142,3.4613,3.5142,15096.0],["1999-07-19",3.5142,3.5566,3.5142,3.546,26010.0],["1999-07-20",3.5566,3.5566,3.5354,3.546,33762.0],["1999-07-21",3.5566,3.5566,3.546,3.5566,7140.0],["1999-07-22",3.5566,3.5566,3.5354,3.5566,11322.0],["1999-07-23",3.5566,3.5566,3.5354,3.5566,7752.0],["1999-07-26",3.5566,3.5566,3.5354,3.546,11832.0],["1999-07-27",3.546,3.546,3.5354,3.5354,9180.0],["1999-07-28",3.5354,3.546,3.5142,3.5354,14586.0],["1999-07-29",3.5248,3.5248,3.4401,3.4719,21828.0],["1999-07-30",3.4825,3.5142,3.4719,3.5037,21624.0],["1999-08-02",3.4825,3.5248,3.4719,3.4719,25092.0],["1999-08-03",3.4825,3.4825,3.4507,3.4613,15300.0],["1999-08-04",3.4719,3.4719,3.4507,3.4719,15300.0],["1999-08-05",3.4825,3.4825,3.4507,3.4613,23562.0],["1999-08-06",3.4719,3.4719,3.419,3.4296,9078.0],["1999-08-09",3.4296,3.4296,3.3872,3.3872,9078.0],["1999-08-10",3.3766,3.3872,3.366,3.3766,22032.0],["1999-08-11",3.366,3.3872,3.366,3.3872,8670.0],["1999-08-12",3.4084,3.4931,3.3872,3.4719,37230.0],["1999-08-13",3.4613,3.546,3.4613,3.546,24174.0],["1999-08-16",3.546,3.6201,3.546,3.6201,16524.0],["1999-08-17",3.6307,3.673,3.6201,3.6518,35190.0],["1999-08-18",3.673,3.7259,3.673,3.7154,31620.0],["1999-08-19",3.7154,3.7259,3.6518,3.7259,41412.0],["1999-08-20",3.7471,3.7471,3.6942,3.7259,92208.0],["1999-08-23",3.7048,3.7154,3.6836,3.7154,38964.0],["1999-08-24",3.673,3.673,3.6201,3.6307,40290.0],["1999-08-25",3.5883,3.6095,3.5777,3.6095,21318.0],["1999-08-26",3.5989,3.6518,3.5777,3.5989,38658.0],["1999-08-27",3.5989,3.6201,3.5672,3.5883,26112.0],["1999-08-30",3.5777,3.5883,3.5566,3.5777,13056.0],["1999-08-31",3.5777,3.5777,3.5354,3.5566,17238.0],["1999-09-01",3.5566,3.5566,3.5354,3.5354,10200.0],["1999-09-02",3.5248,3.546,3.5142,3.5354,13158.0],["1999-09-03",3.5248,3.5566,3.5248,3.5566,29682.0],["1999-09-07",3.5566,3.6201,3.546,3.6201,36720.0],["1999-09-08",3.5989,3.6413,3.5989,3.6413,23562.0],["1999-09-09",3.6201,3.6518,3.6095,3.6518,12750.0],["1999-09-10",3.6413,3.673,3.6307,3.6624,12444.0],["1999-09-13",3.673,3.673,3.6413,3.673,10404.0],["1999-09-14",3.6624,3.673,3.6624,3.6624,25296.0],["1999-09-15",3.6624,3.673,3.5989,3.6518,29376.0],["1999-09-16",3.6518,3.6942,3.6201,3.6942,27438.0],["1999-09-17",3.6836,3.7048,3.6624,3.6836,10608.0],["1999-09-20",3.7048,3.7259,3.7048,3.7154,74562.0],["1999-09-21",3.7048,3.7154,3.6518,3.6942,43962.0],["1999-09-22",3.7048,3.7048,3.673,3.673,36720.0],["1999-09-23",3.6624,3.6836,3.6518,3.6518,36720.0],["1999-09-24",3.6413,3.6518,3.6201,3.6518,21318.0],["1999-09-27",3.6413,3.6624,3.6201,3.6518,38454.0],["1999-09-28",3.6307,3.6413,3.6095,3.6413,62730.0],["1999-09-29",3.6307,3.6413,3.6201,3.6201,21624.0],["1999-09-30",3.6307,3.6518,3.6201,3.6307,64464.0],["1999-10-01",3.6413,3.6413,3.6201,3.6307,23970.0],["1999-10-04",3.6201,3.6307,3.5989,3.6095,86598.0],["1999-10-05",3.6095,3.6201,3.5989,3.6095,11118.0],["1999-10-06",3.5989,3.6307,3.5989,3.6307,10302.0],["1999-10-07",3.6201,3.6307,3.6095,3.6201,29274.0],["1999-10-08",3.5777,3.5989,3.546,3.5989,25704.0],["1999-10-11",3.5989,3.5989,3.5566,3.5777,30090.0],["1999-10-12",3.5777,3.5777,3.5354,3.5672,20808.0],["1999-10-13",3.5566,3.5777,3.4931,3.5037,14892.0],["1999-10-14",3.5037,3.5142,3.4825,3.4825,19482.0],["1999-10-15",3.4931,3.4931,3.3237,3.3237,44472.0],["1999-10-18",3.3343,3.3978,3.3237,3.3978,55998.0],["1999-10-19",3.3978,3.4084,3.3555,3.3766,13464.0],["1999-10-20",3.3872,3.3978,3.3766,3.3766,4182.0],["1999-10-21",3.3555,3.3555,3.2602,3.3449,16728.0],["1999-10-22",3.366,3.3872,3.3555,3.3872,8568.0],["1999-10-25",3.366,3.3766,3.3131,3.3343,20604.0],["1999-10-26",3.3237,3.3872,3.3237,3.3555,44370.0],["1999-10-27",3.3555,3.3872,3.3449,3.3766,16932.0],["1999-10-28",3.3872,3.3872,3.366,3.3766,13158.0],["1999-10-29",3.3555,3.3872,3.3237,3.366,29988.0],["1999-11-01",3.3555,3.366,3.3555,3.3555,14076.0],["1999-11-02",3.366,3.3872,3.3449,3.366,19074.0],["1999-11-03",3.3766,3.3766,3.366,3.3766,42432.0],["1999-11-04",3.366,3.3872,3.3555,3.3766,47838.0],["1999-11-05",3.366,3.3872,3.3449,3.366,18054.0],["1999-11-08",3.3766,3.3766,3.3237,3.366,18666.0],["1999-11-09",3.3555,3.3555,3.3237,3.3449,14790.0],["1999-11-10",3.3237,3.3766,3.3237,3.3766,7038.0],["1999-11-11",3.366,3.3766,3.3555,3.366,6426.0],["1999-11-12",3.3555,3.366,3.3131,3.366,17544.0],["1999-11-15",3.366,3.3872,3.3449,3.3766,47736.0],["1999-11-16",3.366,3.3766,3.3237,3.366,12138.0],["1999-11-17",3.3555,3.366,3.3237,3.3555,7344.0],["1999-11-18",3.3131,3.3978,3.3131,3.3766,138312.0],["1999-11-19",3.3872,3.3872,3.3555,3.366,26418.0],["1999-11-22",3.366,3.366,3.3555,3.366,24072.0],["1999-11-23",3.3449,3.3555,3.2814,3.3131,33660.0],["1999-11-24",3.3025,3.3131,3.2708,3.292,21114.0],["1999-11-26",3.2814,3.292,3.2814,3.292,5814.0],["1999-11-29",3.2708,3.292,3.239,3.2602,20094.0],["1999-11-30",3.2708,3.3237,3.2708,3.292,28968.0],["1999-12-01",3.292,3.3025,3.239,3.2496,33864.0],["1999-12-02",3.2496,3.2602,3.1861,3.1967,15912.0],["1999-12-03",3.2073,3.2179,3.1967,3.1967,16932.0],["1999-12-06",3.1755,3.1861,3.1543,3.1543,26520.0],["1999-12-07",3.1226,3.1861,3.1226,3.1438,30498.0],["1999-12-08",3.1014,3.1438,3.0485,3.1226,28356.0],["1999-12-09",3.112,3.112,2.9215,3.0167,62220.0],["1999-12-10",3.0062,3.0062,2.9532,2.9956,41106.0],["1999-12-13",2.9638,3.0167,2.9638,2.9744,60996.0],["1999-12-14",2.9744,2.985,2.9744,2.9744,7140.0],["1999-12-15",2.9744,3.0485,2.9532,3.0379,28458.0],["1999-12-16",3.0273,3.0485,2.9532,3.0273,54060.0],["1999-12-17",3.0273,3.0485,2.985,3.0485,68442.0],["1999-12-20",3.0273,3.0379,2.9956,3.0273,23868.0],["1999-12-21",3.0273,3.0273,2.9426,2.9744,33660.0],["1999-12-22",2.9744,3.0167,2.9744,3.0062,11730.0],["1999-12-23",3.0167,3.112,3.0062,3.0697,23052.0],["1999-12-27",3.0697,3.0908,3.0697,3.0803,18360.0],["1999-12-28",3.0803,3.1226,3.0485,3.1226,16524.0],["1999-12-29",3.112,3.1332,3.112,3.1226,8568.0],["1999-12-30",3.1226,3.1438,3.0908,3.1226,28560.0],["1999-12-31",3.1226,3.1438,3.0908,3.112,30600.0],["2000-01-03",3.0908,3.1332,3.0379,3.1332,27234.0],["2000-01-04",3.1755,3.2179,3.1543,3.2179,85272.0],["2000-01-05",3.2179,3.3025,3.1861,3.292,48042.0],["2000-01-06",3.292,3.3449,3.1332,3.2814,55794.0],["2000-01-07",3.3025,3.3872,3.3025,3.3766,52224.0],["2000-01-10",3.3555,3.3766,3.3131,3.3555,45900.0],["2000-01-11",3.2496,3.2814,3.1755,3.2179,48960.0],["2000-01-12",3.1861,3.2179,3.1332,3.2179,57324.0],["2000-01-13",3.2179,3.2179,3.1543,3.1543,26316.0],["2000-01-14",3.1332,3.1649,3.0908,3.1226,16728.0],["2000-01-18",3.0802,3.1014,3.0273,3.0908,43656.0],["2000-01-19",3.0062,3.0167,2.9638,3.0167,34986.0],["2000-01-20",3.0062,3.0273,2.985,2.985,17646.0],["2000-01-21",2.9638,2.9744,2.9215,2.9215,46614.0],["2000-01-24",2.9215,2.9532,2.8897,2.9426,39678.0],["2000-01-25",2.9003,2.9426,2.8791,2.9109,99450.0],["2000-01-26",2.8897,2.9321,2.8897,2.9321,53856.0],["2000-01-27",2.9321,2.9532,2.8474,2.9426,35700.0],["2000-01-28",2.9215,2.9532,2.8897,2.9003,30192.0],["2000-01-31",2.9003,2.9744,2.8897,2.9426,45798.0],["2000-02-01",2.9215,2.9638,2.9215,2.9532,42126.0],["2000-02-02",2.9426,3.0697,2.9321,3.0591,61098.0],["2000-02-03",3.0485,3.1014,3.0167,3.1014,20094.0],["2000-02-04",3.0802,3.0908,3.0591,3.0697,28560.0],["2000-02-07",3.0485,3.0802,3.0062,3.0379,44676.0],["2000-02-08",3.0379,3.0379,3.0062,3.0062,15708.0],["2000-02-09",3.0273,3.0908,3.0167,3.0697,24684.0],["2000-02-10",3.0485,3.112,3.0273,3.112,38250.0],["2000-02-11",3.0908,3.112,3.0485,3.1014,28968.0],["2000-02-14",3.0908,3.1014,3.0697,3.0803,8568.0],["2000-02-15",3.0908,3.0908,3.0485,3.0803,21828.0],["2000-02-16",3.0591,3.0908,3.0379,3.0697,15198.0],["2000-02-17",3.0908,3.0908,2.985,3.0273,48654.0],["2000-02-18",3.0273,3.0591,3.0062,3.0485,33966.0],["2000-02-22",3.0485,3.0485,3.0273,3.0485,18768.0],["2000-02-23",3.0485,3.0485,2.9215,2.985,45288.0],["2000-02-24",2.9638,3.0273,2.9532,2.9956,28254.0],["2000-02-25",3.0062,3.0062,2.9744,2.985,16014.0],["2000-02-28",2.9638,3.1755,2.9638,3.1755,116892.0],["2000-02-29",3.1861,3.2073,3.1755,3.2073,50490.0],["2000-03-01",3.2179,3.853,3.2179,3.7259,286212.0],["2000-03-02",3.7048,3.7154,3.3872,3.4296,108120.0],["2000-03-03",3.4719,3.5566,3.3872,3.3978,118116.0],["2000-03-06",3.419,3.419,3.3766,3.3978,15810.0],["2000-03-07",3.3766,3.4296,3.3237,3.3766,100164.0],["2000-03-08",3.3872,3.5566,3.3343,3.5142,60282.0],["2000-03-09",3.4931,3.4931,3.366,3.3872,89352.0],["2000-03-10",3.3872,3.4084,3.3555,3.3872,51408.0],["2000-03-13",3.366,3.4507,3.366,3.4084,12954.0],["2000-03-14",3.4084,3.4296,3.3872,3.4084,51612.0],["2000-03-15",3.4084,3.4931,3.3449,3.4931,80172.0],["2000-03-16",3.4719,3.4719,3.3343,3.4296,88536.0],["2000-03-17",3.4719,3.5037,3.4084,3.4401,62322.0],["2000-03-20",3.419,3.4296,3.3237,3.3872,37230.0],["2000-03-21",3.3872,3.4401,3.3025,3.4084,71196.0],["2000-03-22",3.419,3.4401,3.3872,3.419,61710.0],["2000-03-23",3.4401,3.4613,3.3872,3.4084,35190.0],["2000-03-24",3.3978,3.419,3.3872,3.3978,17340.0],["2000-03-27",3.3872,3.419,3.3872,3.4084,5406.0],["2000-03-28",3.4084,3.4084,3.366,3.366,10710.0],["2000-03-29",3.366,3.4296,3.366,3.4296,14586.0],["2000-03-30",3.3978,3.5037,3.3449,3.4719,35394.0],["2000-03-31",3.4825,3.4931,3.3872,3.3872,99348.0],["2000-04-03",3.3872,3.5248,3.3872,3.5142,33048.0],["2000-04-04",3.6413,3.673,3.3766,3.3872,121482.0],["2000-04-05",3.3872,3.4401,3.3872,3.3872,24582.0],["2000-04-06",3.4084,3.4401,3.3872,3.4296,12852.0],["2000-04-07",3.4401,3.4401,3.3872,3.419,57630.0],["2000-04-10",3.3978,3.4401,3.3237,3.3978,25806.0],["2000-04-11",3.3766,3.4401,3.3449,3.3766,65484.0],["2000-04-12",3.3131,3.3872,3.2496,3.3025,104754.0],["2000-04-13",3.3237,3.3555,3.3025,3.3131,28866.0],["2000-04-14",3.292,3.3343,3.292,3.3237,68544.0],["2000-04-17",3.3025,3.3025,3.2179,3.2284,63342.0],["2000-04-18",3.2496,3.2814,3.2073,3.2179,32130.0],["2000-04-19",3.239,3.2602,3.2073,3.2496,27846.0],["2000-04-20",3.2496,3.2602,3.239,3.239,10506.0],["2000-04-24",3.2496,3.2814,3.239,3.2708,13872.0],["2000-04-25",3.292,3.419,3.2814,3.419,64056.0],["2000-04-26",3.4401,3.4613,3.4296,3.4401,42024.0],["2000-04-27",3.4613,3.4719,3.3872,3.4401,33456.0],["2000-04-28",3.4613,3.5037,3.4613,3.4931,48348.0],["2000-05-01",3.4825,3.5142,3.4825,3.5142,15606.0],["2000-05-02",3.4931,3.5777,3.4931,3.5777,38046.0],["2000-05-03",3.5354,3.5672,3.5354,3.5566,20502.0],["2000-05-04",3.5777,3.5883,3.5566,3.5566,24072.0],["2000-05-05",3.5566,3.6307,3.5566,3.6307,14688.0],["2000-05-08",3.6413,3.673,3.6201,3.6307,25296.0],["2000-05-09",3.6413,3.673,3.6201,3.6624,19380.0],["2000-05-10",3.6624,3.6624,3.5672,3.6307,45492.0],["2000-05-11",3.6413,3.8,3.6413,3.7789,27438.0],["2000-05-12",3.7789,3.7789,3.7259,3.7471,22542.0],["2000-05-15",3.7365,3.7365,3.6624,3.6624,34170.0],["2000-05-16",3.6836,3.7259,3.6518,3.6518,30090.0],["2000-05-17",3.6942,3.6942,3.5883,3.6307,94962.0],["2000-05-18",3.6201,3.6836,3.5989,3.673,131478.0],["2000-05-19",3.6624,3.6624,3.6307,3.6624,162792.0],["2000-05-22",3.6836,3.6836,3.6518,3.6624,76704.0],["2000-05-23",3.6201,3.6413,3.5883,3.6307,27642.0],["2000-05-24",3.6413,3.6624,3.6095,3.6307,24786.0],["2000-05-25",3.6413,3.6624,3.6307,3.6518,17136.0],["2000-05-26",3.6624,3.6624,3.6201,3.6307,30090.0],["2000-05-30",3.5883,3.6413,3.5883,3.6307,17136.0],["2000-05-31",3.6307,3.6307,3.5142,3.5142,42330.0],["2000-06-01",3.5354,3.5566,3.4825,3.546,78642.0],["2000-06-02",3.546,3.5777,3.5354,3.5566,68544.0],["2000-06-05",3.5777,3.5883,3.5566,3.5566,7650.0],["2000-06-06",3.5777,3.5989,3.5248,3.5248,26214.0],["2000-06-07",3.546,3.5672,3.5354,3.546,18156.0],["2000-06-08",3.5566,3.5989,3.5566,3.5672,7548.0],["2000-06-09",3.5883,3.6307,3.5566,3.6307,24072.0],["2000-06-12",3.5989,3.5989,3.4719,3.5037,40494.0],["2000-06-13",3.5142,3.5142,3.4719,3.4719,47838.0],["2000-06-14",3.4931,3.5142,3.4719,3.4719,50184.0],["2000-06-15",3.4719,3.4719,3.4401,3.4507,35496.0],["2000-06-16",3.4613,3.4613,3.4296,3.4507,49776.0],["2000-06-19",3.4507,3.4507,3.4296,3.4507,24582.0],["2000-06-20",3.4507,3.4507,3.4296,3.4296,38964.0],["2000-06-21",3.3872,3.4401,3.3872,3.419,40188.0],["2000-06-22",3.5037,3.5566,3.3449,3.3449,112200.0],["2000-06-23",3.3872,3.3872,3.2708,3.292,32232.0],["2000-06-26",3.2708,3.3237,3.2602,3.3237,26418.0],["2000-06-27",3.3237,3.4613,3.3237,3.4507,56508.0],["2000-06-28",3.4613,3.5354,3.4507,3.5037,30498.0],["2000-06-29",3.5037,3.5354,3.4931,3.5142,62730.0],["2000-06-30",3.4931,3.5142,3.4507,3.4719,77418.0],["2000-07-03",3.4931,3.5248,3.4931,3.5248,4998.0],["2000-07-05",3.546,3.6095,3.5354,3.5566,24174.0],["2000-07-06",3.5777,3.6307,3.546,3.6201,13362.0],["2000-07-07",3.6307,3.6413,3.6095,3.6201,27642.0],["2000-07-10",3.6201,3.7259,3.6095,3.7048,30702.0],["2000-07-11",3.7154,3.7259,3.6571,3.6624,24072.0],["2000-07-12",3.6942,3.6942,3.673,3.6836,26214.0],["2000-07-13",3.6836,3.6942,3.6624,3.673,13770.0],["2000-07-14",3.673,3.6942,3.6201,3.6518,15708.0],["2000-07-17",3.673,3.673,3.6624,3.673,4284.0],["2000-07-18",3.673,3.673,3.5883,3.5989,16320.0],["2000-07-19",3.6201,3.6201,3.5672,3.5989,21828.0],["2000-07-20",3.5883,3.6413,3.5883,3.6307,20094.0],["2000-07-21",3.6413,3.673,3.6413,3.673,6222.0],["2000-07-24",3.6836,3.7154,3.673,3.7048,19890.0],["2000-07-25",3.7048,3.7259,3.6836,3.7154,16626.0],["2000-07-26",3.7259,3.7259,3.6836,3.6836,12546.0],["2000-07-27",3.6836,3.6836,3.6201,3.6201,15912.0],["2000-07-28",3.6413,3.6413,3.6201,3.6201,6732.0],["2000-07-31",3.6307,3.6942,3.6201,3.6942,21930.0],["2000-08-01",3.6942,3.7154,3.6836,3.7154,10200.0],["2000-08-02",3.6518,3.6836,3.6518,3.6836,13566.0],["2000-08-03",3.6836,3.7154,3.673,3.6836,18054.0],["2000-08-04",3.6942,3.7048,3.6836,3.7048,60894.0],["2000-08-07",3.7259,3.7789,3.7259,3.7683,21624.0],["2000-08-08",3.7789,3.9588,3.7789,3.9588,33660.0],["2000-08-09",3.9588,4.0435,3.9376,4.0012,68646.0],["2000-08-10",3.98,3.9906,3.9694,3.98,13260.0],["2000-08-11",3.9906,4.0011,3.9588,3.9588,14484.0],["2000-08-14",3.98,4.0012,3.9694,4.0012,6732.0],["2000-08-15",4.0012,4.0117,3.9376,3.9482,17136.0],["2000-08-16",3.9694,3.98,3.9271,3.9376,27540.0],["2000-08-17",3.9588,3.9588,3.853,3.8635,46920.0],["2000-08-18",3.8741,3.8953,3.8106,3.8106,55284.0],["2000-08-21",3.7789,3.8212,3.7365,3.8,33660.0],["2000-08-22",3.8106,3.8106,3.7683,3.7789,10404.0],["2000-08-23",3.7895,3.8,3.7789,3.8,19380.0],["2000-08-24",3.8212,3.8318,3.7789,3.8106,14586.0],["2000-08-25",3.8,3.8424,3.7683,3.7789,16728.0],["2000-08-28",3.7683,3.9165,3.7683,3.8847,64566.0],["2000-08-29",3.8847,3.8847,3.853,3.853,16524.0],["2000-08-30",3.8318,3.8318,3.8,3.8212,12240.0],["2000-08-31",3.8106,3.8847,3.8106,3.853,62016.0],["2000-09-01",3.8635,3.8953,3.8635,3.8847,11322.0],["2000-09-05",3.8847,3.8847,3.8635,3.8741,18564.0],["2000-09-06",3.8741,3.8741,3.8106,3.8424,10506.0],["2000-09-07",3.8424,3.8424,3.8212,3.8424,18360.0],["2000-09-08",3.8424,3.98,3.8318,3.9588,81192.0],["2000-09-11",3.9694,4.0541,3.9588,4.0541,21828.0],["2000-09-12",4.0647,4.1493,4.0541,4.1493,42942.0],["2000-09-13",4.1493,4.1599,4.1282,4.1282,22542.0],["2000-09-14",4.1388,4.1705,4.107,4.107,26418.0],["2000-09-15",4.0752,4.1493,4.0647,4.107,87210.0],["2000-09-18",4.361,4.7421,4.1917,4.234,511530.0],["2000-09-19",4.2764,4.3716,4.2764,4.2869,335274.0],["2000-09-20",4.2869,4.2975,4.1705,4.1705,65790.0],["2000-09-21",4.1493,4.2129,4.1388,4.1388,384948.0],["2000-09-22",4.0752,4.1493,4.0223,4.1493,64362.0],["2000-09-25",4.1705,4.2023,4.0858,4.0858,58854.0],["2000-09-26",4.107,4.1282,4.0435,4.1282,92718.0],["2000-09-27",4.1282,4.1493,4.0541,4.0541,65688.0],["2000-09-28",4.0541,4.0647,4.0435,4.0435,35904.0],["2000-09-29",4.0329,4.1917,3.9588,4.1705,183396.0],["2000-10-02",4.1493,4.234,4.1388,4.1917,93942.0],["2000-10-03",4.2023,4.2128,4.1493,4.1599,50592.0],["2000-10-04",4.1705,4.1705,4.0647,4.0647,310080.0],["2000-10-05",4.0858,4.107,4.0435,4.0964,36312.0],["2000-10-06",4.107,4.107,4.0647,4.0752,41310.0],["2000-10-09",4.0858,4.1282,4.0752,4.1282,17748.0],["2000-10-10",4.1282,4.1282,4.0858,4.0858,22542.0],["2000-10-11",4.107,4.107,4.0541,4.0541,132804.0],["2000-10-12",4.0647,4.0647,4.0012,4.0329,23970.0],["2000-10-13",4.0435,4.0541,3.8741,3.9376,101694.0],["2000-10-16",3.9165,4.0541,3.9165,4.0541,50286.0],["2000-10-17",4.0647,4.0752,4.0435,4.0541,36720.0],["2000-10-18",4.0223,4.0647,4.0012,4.0647,23460.0],["2000-10-19",4.0647,4.0647,4.0117,4.0117,10812.0],["2000-10-20",3.9906,4.0435,3.9906,4.0223,88944.0],["2000-10-23",4.0435,4.0541,3.98,4.0435,27336.0],["2000-10-24",4.0435,4.0435,3.9376,4.0012,30090.0],["2000-10-25",4.0223,4.0435,4.0117,4.0223,25194.0],["2000-10-26",4.0223,4.1917,4.0223,4.1705,227358.0],["2000-10-27",4.1493,4.2023,4.1493,4.1599,65688.0],["2000-10-30",4.1493,4.2129,4.1493,4.2129,105978.0],["2000-10-31",4.2129,4.2234,4.2023,4.2234,36210.0],["2000-11-01",4.2023,4.2234,4.2023,4.2234,3774.0],["2000-11-02",4.2234,4.2234,4.1705,4.1811,12852.0],["2000-11-03",4.1811,4.1917,4.1388,4.1599,15504.0],["2000-11-06",4.1705,4.1705,4.1388,4.1493,4998.0],["2000-11-07",4.1176,4.2129,4.1176,4.2129,13566.0],["2000-11-08",4.2129,4.2129,4.1811,4.2023,15606.0],["2000-11-09",4.2023,4.2129,4.1811,4.2023,25296.0],["2000-11-10",4.2129,4.2446,4.1705,4.2446,56916.0],["2000-11-13",4.2552,4.2658,4.1811,4.2658,23766.0],["2000-11-14",4.2446,4.2552,4.2234,4.2552,17952.0],["2000-11-15",4.2552,4.3822,4.2234,4.3822,35394.0],["2000-11-16",4.361,4.3822,4.3187,4.3399,42228.0],["2000-11-17",4.361,4.3928,4.3187,4.3928,270810.0],["2000-11-20",4.3928,4.3928,4.3399,4.3399,180540.0],["2000-11-21",4.3293,4.3399,4.3187,4.3293,8364.0],["2000-11-22",4.3187,4.3187,4.2129,4.2658,44268.0],["2000-11-24",4.2764,4.3081,4.2658,4.3081,8262.0],["2000-11-27",4.3081,4.3081,4.2764,4.2869,14586.0],["2000-11-28",4.2975,4.3187,4.2764,4.2975,17136.0],["2000-11-29",4.2975,4.3081,4.2975,4.3081,30294.0],["2000-11-30",4.3081,4.3187,4.2446,4.2552,34068.0],["2000-12-01",4.2764,4.3081,4.2552,4.2764,12954.0],["2000-12-04",4.2869,4.2975,4.2658,4.2869,20400.0],["2000-12-05",4.2764,4.3505,4.2658,4.3187,35598.0],["2000-12-06",4.3187,4.3399,4.3081,4.3081,18564.0],["2000-12-07",4.3293,4.3399,4.2764,4.3187,45084.0],["2000-12-08",4.3399,4.3505,4.2869,4.3187,38046.0],["2000-12-11",4.2764,4.3187,4.234,4.3081,31008.0],["2000-12-12",4.3187,4.3293,4.2975,4.3187,51714.0],["2000-12-13",4.3293,4.3293,4.2975,4.3293,38250.0],["2000-12-14",4.3293,4.3293,4.2975,4.3081,60384.0],["2000-12-15",4.2869,4.3187,4.234,4.2658,68238.0],["2000-12-18",4.2658,4.2764,4.2446,4.2658,12240.0],["2000-12-19",4.2869,4.2975,4.2446,4.2446,114648.0],["2000-12-20",4.2234,4.2234,4.1917,4.1917,16422.0],["2000-12-21",4.2023,4.2129,4.1599,4.1917,12342.0],["2000-12-22",4.1917,4.1917,4.1388,4.1917,13668.0],["2000-12-26",4.1917,4.2234,4.1811,4.1917,26112.0],["2000-12-27",4.1811,4.1917,4.1493,4.1493,20604.0],["2000-12-28",4.1493,4.2023,4.1388,4.2023,20910.0],["2000-12-29",4.2023,4.2234,4.0752,4.107,28968.0],["2001-01-02",4.0858,4.1176,4.0858,4.1176,53142.0],["2001-01-03",4.1176,4.1705,4.107,4.1599,27744.0],["2001-01-04",4.1599,4.1705,4.1282,4.1599,23358.0],["2001-01-05",4.1599,4.1599,4.0329,4.0329,26622.0],["2001-01-08",4.0329,4.0647,4.0223,4.0329,73338.0],["2001-01-09",4.0752,4.0752,3.9694,4.0223,28458.0],["2001-01-10",4.0329,4.1282,4.0117,4.107,148512.0],["2001-01-11",4.1282,4.2764,4.1282,4.2764,74970.0],["2001-01-12",4.2552,4.2975,4.234,4.2869,26622.0],["2001-01-16",4.2764,4.3187,4.2764,4.2869,32436.0],["2001-01-17",4.2869,4.2869,4.2446,4.2658,28458.0],["2001-01-18",4.2764,4.3187,4.2446,4.2764,30804.0],["2001-01-19",4.2552,4.2552,4.2129,4.234,35190.0],["2001-01-22",4.2446,4.2552,4.2446,4.2446,15810.0],["2001-01-23",4.2552,4.2975,4.2552,4.2764,36618.0],["2001-01-24",4.2764,4.2764,4.2552,4.2764,4998.0],["2001-01-25",4.2764,4.2764,4.2446,4.2446,7650.0],["2001-01-26",4.2446,4.2658,4.2446,4.2658,7446.0],["2001-01-29",4.2628,4.2662,4.234,4.2476,27234.0],["2001-01-30",4.251,4.2628,4.234,4.234,11934.0],["2001-01-31",4.234,4.2476,4.2171,4.2442,16422.0],["2001-02-01",4.251,4.251,4.234,4.2476,2244.0],["2001-02-02",4.2493,4.2493,4.1747,4.2171,6732.0],["2001-02-05",4.2272,4.234,4.2103,4.234,6834.0],["2001-02-06",4.251,4.2645,4.234,4.2594,7752.0],["2001-02-07",4.2679,4.2679,4.2594,4.2628,4488.0],["2001-02-08",4.2848,4.2848,4.234,4.234,35802.0],["2001-02-09",4.234,4.2374,4.2137,4.2137,16830.0],["2001-02-12",4.2052,4.2594,4.2052,4.2594,13056.0],["2001-02-13",4.2594,4.3356,4.2594,4.3272,18870.0],["2001-02-14",4.3272,4.3661,4.3238,4.3356,95778.0],["2001-02-15",4.3441,4.4034,4.3441,4.3441,66606.0],["2001-02-16",4.3695,4.378,4.2764,4.3661,27744.0],["2001-02-20",4.361,4.361,4.234,4.3356,20400.0],["2001-02-21",4.361,4.4542,4.361,4.4288,84354.0],["2001-02-22",4.4288,4.4457,4.3864,4.3983,450636.0],["2001-02-23",4.3966,4.4271,4.378,4.4,54672.0],["2001-02-26",4.4118,4.4457,4.4068,4.4085,12036.0],["2001-02-27",4.4169,4.4373,4.4135,4.4135,10710.0],["2001-02-28",4.4169,4.4914,4.4169,4.4914,32946.0],["2001-03-01",4.4914,4.4965,4.4373,4.4796,32232.0],["2001-03-02",4.4796,4.4881,4.4627,4.4881,7548.0],["2001-03-05",4.4881,4.5084,4.4627,4.4745,40800.0],["2001-03-06",4.4745,4.505,4.4711,4.4813,49368.0],["2001-03-07",4.4881,4.4999,4.4728,4.4931,54570.0],["2001-03-08",4.4965,4.5033,4.4796,4.4898,37332.0],["2001-03-09",4.4965,4.505,4.4881,4.4965,10098.0],["2001-03-12",4.4881,4.4965,4.4779,4.4881,27336.0],["2001-03-13",4.4881,4.4965,4.4796,4.483,16320.0],["2001-03-14",4.4881,4.4881,4.4711,4.4762,25500.0],["2001-03-15",4.4796,4.4847,4.4034,4.4034,38148.0],["2001-03-16",4.4288,4.4288,4.0985,4.0985,62934.0],["2001-03-19",4.1036,4.1527,4.1036,4.1341,27234.0],["2001-03-20",4.1409,4.1781,4.1324,4.1663,22746.0],["2001-03-21",4.1747,4.1917,4.1239,4.1324,25602.0],["2001-03-22",4.1493,4.1493,4.0477,4.0985,28152.0],["2001-03-23",4.0816,4.1578,4.0816,4.1324,12342.0],["2001-03-26",4.1155,4.1155,4.0494,4.0901,14688.0],["2001-03-27",4.0731,4.1493,4.068,4.1493,23562.0],["2001-03-28",4.1324,4.146,4.1155,4.1273,11118.0],["2001-03-29",4.1239,4.1409,3.9715,3.98,32436.0],["2001-03-30",3.9935,4.2018,3.9935,4.1663,57018.0],["2001-04-02",4.2001,4.2001,4.168,4.168,17646.0],["2001-04-03",4.168,4.168,4.1273,4.146,10506.0],["2001-04-04",4.146,4.146,4.0393,4.0647,23460.0],["2001-04-05",4.0647,4.1409,4.0647,4.129,15198.0],["2001-04-06",4.1239,4.1324,4.1189,4.1256,11118.0],["2001-04-09",4.1256,4.1544,4.1172,4.1172,31416.0],["2001-04-10",4.1172,4.234,4.1172,4.2205,92922.0],["2001-04-11",4.2086,4.2256,4.1917,4.2001,14280.0],["2001-04-12",4.2256,4.3187,4.2001,4.3187,201756.0],["2001-04-16",4.3187,4.3187,4.2764,4.2764,26010.0],["2001-04-17",4.2764,4.2848,4.273,4.2764,114750.0],["2001-04-18",4.2764,4.2984,4.2679,4.2679,101490.0],["2001-04-19",4.2679,4.2747,4.2425,4.2594,39678.0],["2001-04-20",4.251,4.2679,4.251,4.256,45696.0],["2001-04-23",4.2594,4.2594,4.1917,4.2408,31722.0],["2001-04-24",4.2391,4.3187,4.2391,4.3187,50184.0],["2001-04-25",4.3221,4.3864,4.3221,4.3864,24174.0],["2001-04-26",4.3864,4.4373,4.3848,4.3898,37842.0],["2001-04-27",4.3949,4.4356,4.3949,4.4135,9282.0],["2001-04-30",4.4135,4.4135,4.3356,4.3356,39984.0],["2001-05-01",4.3441,4.3543,4.3424,4.3424,17136.0],["2001-05-02",4.3441,4.3441,4.3187,4.3323,6834.0],["2001-05-03",4.3322,4.3526,4.2679,4.3187,27642.0],["2001-05-04",4.3187,4.3187,4.2848,4.2865,5916.0],["2001-05-07",4.2865,4.3441,4.2764,4.2781,19686.0],["2001-05-08",4.2781,4.317,4.2611,4.273,27336.0],["2001-05-09",4.2848,4.3323,4.2764,4.3323,12852.0],["2001-05-10",4.3356,4.339,4.3238,4.3356,29478.0],["2001-05-11",4.3356,4.3949,4.3187,4.3949,108222.0],["2001-05-14",4.3949,4.3966,4.378,4.3949,14076.0],["2001-05-15",4.3949,4.4,4.3543,4.3695,31518.0],["2001-05-16",4.2848,4.4711,4.2848,4.3695,122196.0],["2001-05-17",4.3695,4.3695,4.2882,4.2882,24480.0],["2001-05-18",4.2933,4.3119,4.2764,4.2933,15708.0],["2001-05-21",4.2933,4.317,4.2848,4.2848,80682.0],["2001-05-22",4.2848,4.2882,4.2594,4.2594,21930.0],["2001-05-23",4.2594,4.317,4.2594,4.2696,67320.0],["2001-05-24",4.2713,4.3187,4.2713,4.3187,35904.0],["2001-05-25",4.3187,4.3441,4.2713,4.3356,55284.0],["2001-05-29",4.3356,4.3356,4.2882,4.3187,113526.0],["2001-05-30",4.3187,4.3695,4.3102,4.3356,77010.0],["2001-05-31",4.2764,4.3187,4.2764,4.2764,40392.0],["2001-06-01",4.2764,4.2848,4.2171,4.2848,48756.0],["2001-06-04",4.2848,4.3052,4.2747,4.2747,19992.0],["2001-06-05",4.2696,4.2984,4.2594,4.2594,29172.0],["2001-06-06",4.2594,4.2594,4.2256,4.234,25908.0],["2001-06-07",4.2425,4.2679,4.234,4.2459,19278.0],["2001-06-08",4.251,4.2848,4.234,4.2357,15810.0],["2001-06-11",4.2425,4.2594,4.2171,4.2408,48042.0],["2001-06-12",4.2374,4.2696,4.2323,4.2645,51510.0],["2001-06-13",4.2645,4.2713,4.2425,4.2713,60792.0],["2001-06-14",4.2713,4.2814,4.2594,4.2713,183294.0],["2001-06-15",4.2679,4.2781,4.2679,4.2764,122298.0],["2001-06-18",4.2764,4.2764,4.251,4.251,107712.0],["2001-06-19",4.251,4.2764,4.2459,4.2747,38352.0],["2001-06-20",4.2764,4.2764,4.2425,4.251,37638.0],["2001-06-21",4.251,4.4034,4.2272,4.4034,160854.0],["2001-06-22",4.361,4.3763,4.3187,4.3187,92820.0],["2001-06-25",4.2764,4.2967,4.2594,4.2933,64566.0],["2001-06-26",4.2933,4.3187,4.2781,4.3052,44472.0],["2001-06-27",4.3052,4.3339,4.2781,4.3052,55182.0],["2001-06-28",4.3187,4.3323,4.2933,4.3102,37536.0],["2001-06-29",4.3187,4.4373,4.317,4.4373,126480.0],["2001-07-02",4.4034,4.4119,4.3356,4.361,62016.0],["2001-07-03",4.3526,4.3695,4.3441,4.3661,15708.0],["2001-07-05",4.3661,4.3661,4.2933,4.3035,27132.0],["2001-07-06",4.2933,4.3373,4.2933,4.3356,52224.0],["2001-07-09",4.3272,4.3272,4.251,4.2764,39474.0],["2001-07-10",4.2764,4.2933,4.2696,4.2764,24888.0],["2001-07-11",4.2594,4.2984,4.2594,4.2848,36516.0],["2001-07-12",4.2764,4.378,4.2764,4.3526,115668.0],["2001-07-13",4.3543,4.4288,4.3543,4.4119,96390.0],["2001-07-16",4.4119,4.4881,4.4034,4.4881,146370.0],["2001-07-17",4.4864,4.4864,4.4237,4.444,48654.0],["2001-07-18",4.4457,4.4457,4.4034,4.4288,84660.0],["2001-07-19",4.4288,4.4288,4.3102,4.3441,44166.0],["2001-07-20",4.3441,4.4542,4.3441,4.4034,72318.0],["2001-07-23",4.4034,4.4288,4.3949,4.3966,58956.0],["2001-07-24",4.3966,4.3966,4.361,4.3898,23460.0],["2001-07-25",4.3898,4.4034,4.3441,4.4034,42330.0],["2001-07-26",4.3949,4.4339,4.3949,4.4339,53346.0],["2001-07-27",4.4339,4.4525,4.4034,4.4305,130866.0],["2001-07-30",4.4305,4.4677,4.4254,4.4373,131274.0],["2001-07-31",4.4373,4.4711,4.4288,4.4373,76908.0],["2001-08-01",4.4373,4.4373,4.3949,4.4,79662.0],["2001-08-02",4.4,4.4288,4.3526,4.4288,53244.0],["2001-08-03",4.4288,4.4457,4.4017,4.4135,86190.0],["2001-08-06",4.4135,4.4203,4.4,4.4034,47736.0],["2001-08-07",4.4034,4.4322,4.4017,4.4119,83028.0],["2001-08-08",4.4119,4.4119,4.4017,4.4068,81498.0],["2001-08-09",4.4085,4.4271,4.4034,4.4203,145860.0],["2001-08-10",4.4135,4.466,4.4017,4.4034,49368.0],["2001-08-13",4.4288,4.4542,4.422,4.422,33864.0],["2001-08-14",4.4119,4.4271,4.3949,4.4169,180642.0],["2001-08-15",4.4203,4.4373,4.3915,4.4373,89352.0],["2001-08-16",4.4373,4.4373,4.317,4.317,60486.0],["2001-08-17",4.3356,4.3373,4.3102,4.3187,68850.0],["2001-08-20",4.3356,4.3526,4.2781,4.3356,147492.0],["2001-08-21",4.3526,4.361,4.3221,4.3441,82926.0],["2001-08-22",4.3441,4.3441,4.2323,4.317,79866.0],["2001-08-23",4.3187,4.3187,4.2933,4.295,54162.0],["2001-08-24",4.2933,4.2933,4.251,4.2527,86904.0],["2001-08-27",4.2679,4.2713,4.2256,4.251,46104.0],["2001-08-28",4.2476,4.2476,4.1595,4.1595,38964.0],["2001-08-29",4.1747,4.2323,4.1747,4.1985,89556.0],["2001-08-30",4.2002,4.251,4.1832,4.234,46206.0],["2001-08-31",4.2086,4.251,4.2001,4.2001,22236.0],["2001-09-04",4.2018,4.2289,4.19,4.2052,72216.0],["2001-09-05",4.2256,4.234,4.2035,4.2323,35700.0],["2001-09-06",4.2171,4.2171,4.0985,4.1155,72114.0],["2001-09-07",4.1155,4.1358,4.0579,4.063,75072.0],["2001-09-10",4.063,4.063,3.9275,3.963,121278.0],["2001-09-17",3.9038,4.0223,3.8157,4.0105,101388.0],["2001-09-18",4.0105,4.0139,3.8106,3.8784,196656.0],["2001-09-19",3.8784,4.0054,3.8716,3.9038,123930.0],["2001-09-20",3.9122,3.9122,3.77,3.8038,66810.0],["2001-09-21",3.8191,3.8191,3.6921,3.7259,101592.0],["2001-09-24",3.7683,3.8597,3.7683,3.8276,51306.0],["2001-09-25",3.8445,3.8953,3.8089,3.8953,94452.0],["2001-09-26",3.8953,3.9376,3.8191,3.8445,54468.0],["2001-09-27",3.8445,3.853,3.8276,3.8309,109956.0],["2001-09-28",3.8445,3.9207,3.8445,3.9122,96798.0],["2001-10-01",3.9292,3.9326,3.8868,3.8987,45900.0],["2001-10-02",3.9122,3.9326,3.8631,3.8953,27540.0],["2001-10-03",3.8784,3.9241,3.8784,3.9122,28662.0],["2001-10-04",3.8953,3.9207,3.8699,3.9072,82620.0],["2001-10-05",3.9122,3.98,3.8868,3.9207,47940.0],["2001-10-08",3.9292,3.9292,3.8614,3.9122,26928.0],["2001-10-09",3.9122,3.9122,3.8614,3.8834,23562.0],["2001-10-10",3.9004,3.9207,3.8818,3.9122,142596.0],["2001-10-11",3.9122,3.9732,3.8953,3.963,56202.0],["2001-10-12",3.9664,3.9664,3.8953,3.9072,23460.0],["2001-10-15",3.9241,3.9376,3.9038,3.9038,34578.0],["2001-10-16",3.9122,3.963,3.9122,3.9309,25398.0],["2001-10-17",3.941,3.98,3.8428,3.8445,55488.0],["2001-10-18",3.8445,3.8699,3.7937,3.8699,38760.0],["2001-10-19",3.8784,3.9292,3.8513,3.9292,27948.0],["2001-10-22",3.9122,3.9292,3.8276,3.9292,50388.0],["2001-10-23",3.9292,3.98,3.9207,3.963,25908.0],["2001-10-24",3.9546,3.9681,3.9376,3.9495,21624.0],["2001-10-25",3.9478,3.9901,3.9376,3.9444,33456.0],["2001-10-26",3.9715,3.9969,3.9546,3.963,25296.0],["2001-10-29",3.963,3.963,3.9122,3.9122,24684.0],["2001-10-30",3.9207,3.9207,3.8445,3.8462,25806.0],["2001-10-31",3.8462,3.9122,3.8445,3.9122,36924.0],["2001-11-01",3.9105,3.9105,3.875,3.8953,23664.0],["2001-11-02",3.8936,3.8936,3.8479,3.8479,44472.0],["2001-11-05",3.853,3.875,3.8462,3.853,42738.0],["2001-11-06",3.853,3.853,3.8106,3.8445,54060.0],["2001-11-07",3.8445,3.8953,3.8445,3.8834,33966.0],["2001-11-08",3.8868,3.9461,3.8784,3.8868,34374.0],["2001-11-09",3.8784,4.0054,3.8784,3.9292,33354.0],["2001-11-12",3.8784,3.9292,3.8784,3.9207,21624.0],["2001-11-13",3.9038,3.9122,3.8445,3.8902,44472.0],["2001-11-14",3.8953,3.9038,3.8276,3.853,28968.0],["2001-11-15",3.8614,3.9122,3.8496,3.8614,19584.0],["2001-11-16",3.8699,3.9055,3.8699,3.9004,12240.0],["2001-11-19",3.9021,3.9122,3.8784,3.9122,17238.0],["2001-11-20",3.9122,3.9376,3.8953,3.897,31722.0],["2001-11-21",3.9088,3.9122,3.8716,3.8716,17136.0],["2001-11-23",3.8648,3.9088,3.8614,3.9088,18564.0],["2001-11-26",3.8784,3.897,3.8699,3.8733,55182.0],["2001-11-27",3.8953,3.9021,3.853,3.853,14076.0],["2001-11-28",3.8547,3.8919,3.8547,3.8699,16830.0],["2001-11-29",3.8699,3.8953,3.8682,3.8868,64668.0],["2001-11-30",3.8784,3.963,3.8784,3.963,153510.0],["2001-12-03",3.963,3.963,3.9122,3.963,53754.0],["2001-12-04",3.963,4.0409,3.9546,4.0325,65280.0],["2001-12-05",4.0393,4.168,4.0393,4.1409,38862.0],["2001-12-06",4.1239,4.1663,4.1222,4.1663,54366.0],["2001-12-07",4.1663,4.2018,4.1324,4.2018,38250.0],["2001-12-10",4.1917,4.2069,4.0901,4.0901,61404.0],["2001-12-11",4.0985,4.1493,4.085,4.1307,76194.0],["2001-12-12",4.1324,4.1409,4.107,4.107,38862.0],["2001-12-13",4.1087,4.1307,4.0833,4.0833,35598.0],["2001-12-14",4.0748,4.1798,4.0748,4.1493,35088.0],["2001-12-17",4.1578,4.2154,4.1409,4.2086,63036.0],["2001-12-18",4.1747,4.2086,4.1578,4.1832,20298.0],["2001-12-19",4.1663,4.234,4.1663,4.234,36414.0],["2001-12-20",4.234,4.234,4.1493,4.1493,71910.0],["2001-12-21",4.1663,4.2086,4.0968,4.0968,101694.0],["2001-12-24",4.1324,4.2256,4.1324,4.1663,33864.0],["2001-12-26",4.1578,4.2239,4.151,4.2154,28866.0],["2001-12-27",4.2205,4.2323,4.2001,4.2018,21522.0],["2001-12-28",4.2001,4.251,4.1917,4.1917,39474.0],["2001-12-31",4.1832,4.2086,4.1155,4.1155,45084.0],["2002-01-02",4.1324,4.1578,4.0647,4.1578,33252.0],["2002-01-03",4.1493,4.2001,4.1443,4.1866,33660.0],["2002-01-04",4.1866,4.2611,4.1866,4.2611,21012.0],["2002-01-07",4.2543,4.3153,4.2459,4.3102,43350.0],["2002-01-08",4.3052,4.3187,4.2865,4.3187,40392.0],["2002-01-09",4.3102,4.361,4.2594,4.2594,58242.0],["2002-01-10",4.2425,4.3238,4.2425,4.3102,42024.0],["2002-01-11",4.3102,4.3102,4.2848,4.2933,23460.0],["2002-01-14",4.2933,4.3306,4.2933,4.3306,71298.0],["2002-01-15",4.3238,4.4119,4.3187,4.4034,91800.0],["2002-01-16",4.4034,4.4034,4.3356,4.361,52020.0],["2002-01-17",4.3577,4.4542,4.3526,4.4542,97410.0],["2002-01-18",4.4542,4.5389,4.4542,4.5016,174114.0],["2002-01-22",4.4965,4.5084,4.4711,4.4745,87006.0],["2002-01-23",4.4796,4.649,4.4796,4.649,108834.0],["2002-01-24",4.6422,4.6422,4.5304,4.5321,52326.0],["2002-01-25",4.527,4.5338,4.4406,4.4644,61098.0],["2002-01-28",4.4034,4.5135,4.4034,4.505,43860.0],["2002-01-29",4.4881,4.5287,4.4373,4.4881,51204.0],["2002-01-30",4.4881,4.5778,4.4593,4.5694,64056.0],["2002-01-31",4.5727,4.61,4.5558,4.5643,150042.0],["2002-02-01",4.5677,4.5727,4.5067,4.5084,26316.0],["2002-02-04",4.5101,4.5101,4.4305,4.4542,60792.0],["2002-02-05",4.4508,4.4508,4.4254,4.4423,53958.0],["2002-02-06",4.4203,4.4305,4.4,4.4305,48756.0],["2002-02-07",4.4237,4.4305,4.3543,4.3881,41310.0],["2002-02-08",4.3814,4.4254,4.3814,4.4034,38454.0],["2002-02-11",4.4034,4.4203,4.3898,4.4034,30600.0],["2002-02-12",4.4119,4.4186,4.3661,4.3864,86190.0],["2002-02-13",4.3864,4.4034,4.378,4.4,37434.0],["2002-02-14",4.3898,4.4203,4.3864,4.4068,30702.0],["2002-02-15",4.4034,4.422,4.3763,4.4034,54264.0],["2002-02-19",4.4034,4.4356,4.4034,4.4085,56202.0],["2002-02-20",4.4034,4.4796,4.4034,4.4627,49368.0],["2002-02-21",4.4796,4.6151,4.4745,4.5524,93534.0],["2002-02-22",4.5507,4.5677,4.5135,4.5643,32640.0],["2002-02-25",4.5643,4.61,4.5558,4.61,16626.0],["2002-02-26",4.6032,4.6032,4.5643,4.5643,39474.0],["2002-02-27",4.5677,4.5727,4.5355,4.5355,24786.0],["2002-02-28",4.5389,4.5473,4.5185,4.5473,31518.0],["2002-03-01",4.5423,4.5507,4.5135,4.5507,69972.0],["2002-03-04",4.5423,4.6066,4.5338,4.5897,47430.0],["2002-03-05",4.5914,4.6574,4.5863,4.6405,52632.0],["2002-03-06",4.6439,4.7252,4.6422,4.7252,91494.0],["2002-03-07",4.7218,4.7421,4.6913,4.6998,32334.0],["2002-03-08",4.7048,4.7065,4.6422,4.6998,26622.0],["2002-03-11",4.6981,4.6998,4.5931,4.5965,33150.0],["2002-03-12",4.5965,4.5981,4.5524,4.5524,17238.0],["2002-03-13",4.5727,4.5812,4.5338,4.566,39372.0],["2002-03-14",4.5643,4.5744,4.5135,4.5744,35190.0],["2002-03-15",4.5558,4.6507,4.5558,4.6236,41718.0],["2002-03-18",4.6405,4.7032,4.5965,4.6659,99246.0],["2002-03-19",4.6693,4.7252,4.6693,4.7184,60690.0],["2002-03-20",4.7184,4.7438,4.7184,4.7303,57018.0],["2002-03-21",4.7302,4.7421,4.7167,4.7421,75786.0],["2002-03-22",4.7438,4.8573,4.7438,4.776,44472.0],["2002-03-25",4.7844,4.8183,4.7252,4.7336,73542.0],["2002-03-26",4.7421,4.7523,4.7032,4.7387,45390.0],["2002-03-27",4.7421,4.7861,4.7387,4.7421,74868.0],["2002-03-28",4.7438,4.7506,4.7015,4.7082,34680.0],["2002-04-01",4.7167,4.7336,4.6523,4.6523,35802.0],["2002-04-02",4.6574,4.6913,4.6439,4.6896,27744.0],["2002-04-03",4.7235,4.7336,4.693,4.6981,26826.0],["2002-04-04",4.6981,4.7421,4.6405,4.7421,42636.0],["2002-04-05",4.7421,4.7421,4.715,4.7252,37638.0],["2002-04-08",4.7252,4.737,4.7032,4.7218,67626.0],["2002-04-09",4.7218,4.7218,4.6625,4.6693,41820.0],["2002-04-10",4.6744,4.7506,4.6744,4.6913,63240.0],["2002-04-11",4.6998,4.7506,4.6998,4.7218,47940.0],["2002-04-12",4.7302,4.7387,4.6981,4.7387,30702.0],["2002-04-15",4.7438,4.754,4.6574,4.6659,41412.0],["2002-04-16",4.6574,4.7336,4.6185,4.7336,48654.0],["2002-04-17",4.7336,4.737,4.6337,4.649,31416.0],["2002-04-18",4.6439,4.6998,4.6371,4.6608,31824.0],["2002-04-19",4.6574,4.6693,4.6473,4.654,22338.0],["2002-04-22",4.6625,4.6744,4.6506,4.6574,16116.0],["2002-04-23",4.6151,4.6625,4.6151,4.6625,45084.0],["2002-04-24",4.6625,4.6913,4.6625,4.6744,17034.0],["2002-04-25",4.6693,4.6693,4.6168,4.6439,24786.0],["2002-04-26",4.6354,4.649,4.6168,4.6439,55794.0],["2002-04-29",4.6439,4.6744,4.6269,4.6744,46308.0],["2002-04-30",4.6744,4.7421,4.6659,4.7421,35700.0],["2002-05-01",4.7387,4.8014,4.7286,4.7726,74154.0],["2002-05-02",4.7675,4.8234,4.7658,4.82,38148.0],["2002-05-03",4.8353,4.8657,4.8132,4.8505,24276.0],["2002-05-06",4.8505,4.8522,4.7319,4.776,38658.0],["2002-05-07",4.7726,4.8285,4.7557,4.759,38964.0],["2002-05-08",4.7607,4.7607,4.632,4.6828,23664.0],["2002-05-09",4.6998,4.7184,4.6879,4.6998,35496.0],["2002-05-10",4.6998,4.737,4.6828,4.7286,41820.0],["2002-05-13",4.7235,4.7252,4.6998,4.7082,25806.0],["2002-05-14",4.7082,4.8285,4.693,4.8268,37230.0],["2002-05-15",4.8268,4.8437,4.8031,4.8353,29376.0],["2002-05-16",4.8234,4.8285,4.7844,4.798,60180.0],["2002-05-17",4.7743,4.82,4.7099,4.759,62730.0],["2002-05-20",4.759,4.759,4.6998,4.7184,30702.0],["2002-05-21",4.6845,4.7218,4.6557,4.6947,33864.0],["2002-05-22",4.6947,4.7133,4.6523,4.7133,30396.0],["2002-05-23",4.7082,4.7252,4.6608,4.7167,26112.0],["2002-05-24",4.7082,4.7218,4.6828,4.6913,48348.0],["2002-05-28",4.6828,4.6828,4.5948,4.6456,36924.0],["2002-05-29",4.6473,4.6642,4.5914,4.6405,36006.0],["2002-05-30",4.6405,4.7184,4.6354,4.6828,31926.0],["2002-05-31",4.6761,4.6811,4.6405,4.6507,41310.0],["2002-06-03",4.6506,4.6574,4.5981,4.5981,30090.0],["2002-06-04",4.5998,4.6236,4.5727,4.6015,27846.0],["2002-06-05",4.5981,4.632,4.5761,4.5863,25296.0],["2002-06-06",4.5931,4.6117,4.5727,4.5727,31620.0],["2002-06-07",4.5744,4.6998,4.5727,4.6998,70788.0],["2002-06-10",4.6998,4.7082,4.6828,4.6964,39984.0],["2002-06-11",4.6913,4.6998,4.649,4.6574,22848.0],["2002-06-12",4.649,4.6998,4.6236,4.6252,35700.0],["2002-06-13",4.6236,4.6252,4.5727,4.5744,27846.0],["2002-06-14",4.5744,4.5863,4.5338,4.5812,65484.0],["2002-06-17",4.5897,4.6659,4.5473,4.61,38862.0],["2002-06-18",4.6202,4.649,4.5914,4.5948,14892.0],["2002-06-19",4.5897,4.632,4.5304,4.6066,27540.0],["2002-06-20",4.6066,4.6964,4.5981,4.6066,35802.0],["2002-06-21",4.632,4.6608,4.632,4.6574,55488.0],["2002-06-24",4.6574,4.6591,4.5931,4.6354,31722.0],["2002-06-25",4.6236,4.6828,4.5389,4.544,38964.0],["2002-06-26",4.5304,4.5812,4.4881,4.571,44064.0],["2002-06-27",4.5643,4.5981,4.5287,4.5643,40086.0],["2002-06-28",4.5473,4.6744,4.5304,4.6744,113628.0],["2002-07-01",4.6659,4.6659,4.4881,4.5016,63240.0],["2002-07-02",4.4762,4.4881,4.361,4.3627,86700.0],["2002-07-03",4.3627,4.3864,4.2289,4.2831,45186.0],["2002-07-05",4.2848,4.378,4.2848,4.3712,8364.0],["2002-07-08",4.3661,4.4119,4.3119,4.3526,25296.0],["2002-07-09",4.3526,4.4169,4.3356,4.3373,46002.0],["2002-07-10",4.3373,4.361,4.2848,4.3035,36312.0],["2002-07-11",4.2933,4.2933,4.2086,4.234,28050.0],["2002-07-12",4.234,4.2848,4.234,4.2543,154122.0],["2002-07-15",4.2459,4.2459,4.0308,4.1409,254082.0],["2002-07-16",4.146,4.2256,4.0833,4.1155,39678.0],["2002-07-17",4.1155,4.1849,4.107,4.1324,36210.0],["2002-07-18",4.1239,4.1595,4.0409,4.0562,46104.0],["2002-07-19",4.0477,4.0477,3.9715,4.0155,65892.0],["2002-07-22",4.0206,4.0426,3.9156,3.9207,84966.0],["2002-07-23",3.9292,3.9309,3.836,3.836,37842.0],["2002-07-24",3.8445,4.1832,3.8276,4.1832,73746.0],["2002-07-25",4.1324,4.1493,3.9444,4.0799,86802.0],["2002-07-26",4.0799,4.234,4.0799,4.234,51306.0],["2002-07-29",4.234,4.4017,4.234,4.4017,104448.0],["2002-07-30",4.4034,4.4034,4.1815,4.2188,49164.0],["2002-07-31",4.2086,4.234,4.1917,4.2035,35802.0],["2002-08-01",4.2137,4.2171,4.1324,4.1832,20094.0],["2002-08-02",4.1832,4.1849,3.9834,3.9952,40698.0],["2002-08-05",3.9884,4.0308,3.9647,3.9969,51102.0],["2002-08-06",4.0223,4.1239,4.0223,4.1155,57426.0],["2002-08-07",4.1239,4.1646,4.0985,4.1578,39576.0],["2002-08-08",4.1578,4.2001,4.0951,4.1917,39168.0],["2002-08-09",4.234,4.4694,4.234,4.3289,139944.0],["2002-08-12",4.3356,4.3814,4.2781,4.3695,46614.0],["2002-08-13",4.3526,4.3746,4.2848,4.2848,23154.0],["2002-08-14",4.2865,4.4,4.2577,4.3627,35292.0],["2002-08-15",4.3695,4.4373,4.3339,4.3949,35394.0],["2002-08-16",4.3746,4.4034,4.3272,4.4034,50388.0],["2002-08-19",4.3949,4.3966,4.3102,4.3289,29886.0],["2002-08-20",4.3187,4.3373,4.2679,4.2984,34272.0],["2002-08-21",4.2848,4.3356,4.2425,4.3272,33252.0],["2002-08-22",4.3187,4.3356,4.2764,4.3052,38250.0],["2002-08-23",4.3052,4.3052,4.1798,4.234,75684.0],["2002-08-26",4.2425,4.251,4.168,4.2154,36414.0],["2002-08-27",4.2171,4.2543,4.2086,4.2171,80274.0],["2002-08-28",4.2086,4.2103,4.1747,4.1849,44064.0],["2002-08-29",4.1917,4.295,4.1917,4.2764,33864.0],["2002-08-30",4.2764,4.2848,4.1832,4.1832,14484.0],["2002-09-03",4.1832,4.1849,4.1324,4.1324,37944.0],["2002-09-04",4.1493,4.2408,4.1409,4.2256,16422.0],["2002-09-05",4.2086,4.2171,4.1324,4.1324,16524.0],["2002-09-06",4.1341,4.2154,4.1324,4.2035,33252.0],["2002-09-09",4.2086,4.2086,4.1324,4.1527,28050.0],["2002-09-10",4.1493,4.2086,4.1426,4.2086,71706.0],["2002-09-11",4.2086,4.2205,4.1866,4.1951,32028.0],["2002-09-12",4.1917,4.1934,4.0985,4.1612,31110.0],["2002-09-13",4.1493,4.1493,4.1002,4.1155,27438.0],["2002-09-16",4.1324,4.151,4.0985,4.1002,36924.0],["2002-09-17",4.1019,4.1053,4.0308,4.0308,37026.0],["2002-09-18",4.0223,4.0291,3.9376,4.0105,47226.0],["2002-09-19",4.002,4.0562,3.9207,3.9207,32028.0],["2002-09-20",3.963,3.9969,3.9546,3.98,60894.0],["2002-09-23",3.9461,3.9461,3.7937,3.8428,56100.0],["2002-09-24",3.853,3.9376,3.8496,3.9258,43146.0],["2002-09-25",3.9241,3.9376,3.853,3.9038,80376.0],["2002-09-26",3.9207,3.9495,3.9055,3.9376,135966.0],["2002-09-27",3.9292,3.9309,3.7767,3.7767,81702.0],["2002-09-30",3.7767,3.8868,3.731,3.8428,48960.0],["2002-10-01",3.8428,3.8428,3.7886,3.8191,51000.0],["2002-10-02",3.8106,3.9021,3.8106,3.8614,101286.0],["2002-10-03",3.853,3.8665,3.7683,3.7767,58548.0],["2002-10-04",3.7751,3.8547,3.7683,3.8445,88638.0],["2002-10-07",3.8462,3.8462,3.8022,3.8022,65076.0],["2002-10-08",3.8106,3.8597,3.8055,3.8377,53448.0],["2002-10-09",3.8191,3.8326,3.8022,3.8123,51204.0],["2002-10-10",3.8242,3.8242,3.7344,3.7344,63240.0],["2002-10-11",3.7276,3.9343,3.7226,3.836,48552.0],["2002-10-14",3.8377,3.853,3.8106,3.8326,27540.0],["2002-10-15",3.8326,3.9969,3.8326,3.963,53346.0],["2002-10-16",3.963,4.1172,3.963,4.0816,79152.0],["2002-10-17",4.0985,4.1239,4.0562,4.0782,86088.0],["2002-10-18",4.0782,4.0901,4.0477,4.0664,79050.0],["2002-10-21",4.0664,4.0816,3.9122,4.0647,84966.0],["2002-10-22",4.0647,4.0647,3.98,3.9969,58446.0],["2002-10-23",3.9986,4.0985,3.98,4.0731,51816.0],["2002-10-24",4.0901,4.1036,3.9461,3.9512,42330.0],["2002-10-25",3.9478,4.002,3.9478,3.9884,34884.0],["2002-10-28",3.963,4.0562,3.9105,4.0477,58548.0],["2002-10-29",4.0443,4.0443,3.9292,4.0054,36516.0],["2002-10-30",4.0139,4.0918,3.9884,4.0918,85578.0],["2002-10-31",4.0918,4.1561,4.0647,4.0647,30396.0],["2002-11-01",4.0664,4.1917,4.0511,4.1155,33864.0],["2002-11-04",4.1409,4.1968,4.1155,4.1968,40596.0],["2002-11-05",4.1968,4.2679,4.1968,4.2679,57528.0],["2002-11-06",4.2662,4.2679,4.2018,4.2086,27234.0],["2002-11-07",4.2001,4.234,4.2001,4.2171,17442.0],["2002-11-08",4.2171,4.234,4.1663,4.2171,98532.0],["2002-11-11",4.2171,4.2171,4.1832,4.2001,24072.0],["2002-11-12",4.2001,4.2272,4.1917,4.2035,85986.0],["2002-11-13",4.2171,4.3153,4.1155,4.2713,97512.0],["2002-11-14",4.2882,4.3187,4.2272,4.2679,88944.0],["2002-11-15",4.2645,4.3035,4.2594,4.2984,20298.0],["2002-11-18",4.2984,4.3102,4.234,4.2848,36006.0],["2002-11-19",4.2797,4.3187,4.234,4.2425,25092.0],["2002-11-20",4.234,4.4288,4.234,4.4119,37536.0],["2002-11-21",4.4135,4.5287,4.4068,4.4864,35088.0],["2002-11-22",4.4711,4.5169,4.4017,4.4542,36822.0],["2002-11-25",4.4711,4.5152,4.4237,4.4457,56610.0],["2002-11-26",4.4796,4.5389,4.4491,4.5067,73338.0],["2002-11-27",4.5135,4.6574,4.5135,4.6151,94554.0],["2002-11-29",4.5981,4.693,4.5727,4.5981,20400.0],["2002-12-02",4.6066,4.7082,4.5473,4.671,40392.0],["2002-12-03",4.654,4.7167,4.5846,4.5846,39984.0],["2002-12-04",4.5897,4.6151,4.571,4.571,34782.0],["2002-12-05",4.5727,4.6236,4.566,4.5829,39984.0],["2002-12-06",4.5727,4.6066,4.5558,4.588,24990.0],["2002-12-09",4.5812,4.5812,4.5473,4.549,29070.0],["2002-12-10",4.5473,4.6236,4.5473,4.6066,63342.0],["2002-12-11",4.6236,4.6811,4.5863,4.6066,18870.0],["2002-12-12",4.6066,4.7506,4.6066,4.6998,63750.0],["2002-12-13",4.6998,4.7048,4.632,4.6405,42330.0],["2002-12-16",4.6744,4.6761,4.6286,4.6761,50694.0],["2002-12-17",4.6761,4.6981,4.6066,4.6523,44268.0],["2002-12-18",4.6405,4.6862,4.5473,4.5609,42330.0],["2002-12-19",4.5626,4.6202,4.5067,4.5219,14688.0],["2002-12-20",4.5558,4.6015,4.5185,4.5185,47022.0],["2002-12-23",4.505,4.5304,4.4711,4.5135,42942.0],["2002-12-24",4.4965,4.5694,4.4965,4.5609,13770.0],["2002-12-26",4.5355,4.544,4.4864,4.5084,29274.0],["2002-12-27",4.5219,4.5219,4.4389,4.4627,22338.0],["2002-12-30",4.4796,4.4915,4.4034,4.4288,64158.0],["2002-12-31",4.4373,4.4864,4.4356,4.444,43146.0],["2003-01-02",4.4627,4.5389,4.4491,4.5355,73236.0],["2003-01-03",4.5456,4.5694,4.4745,4.4982,28560.0],["2003-01-06",4.505,4.5304,4.4762,4.4965,15606.0],["2003-01-07",4.505,4.5304,4.4711,4.5033,29274.0],["2003-01-08",4.4948,4.4982,4.4254,4.4254,39270.0],["2003-01-09",4.4271,4.4965,4.4068,4.4593,44370.0],["2003-01-10",4.4457,4.4864,4.4457,4.4711,23460.0],["2003-01-13",4.4677,4.4915,4.378,4.4847,41820.0],["2003-01-14",4.4965,4.566,4.4796,4.5626,36516.0],["2003-01-15",4.5473,4.5473,4.4542,4.5033,126480.0],["2003-01-16",4.505,4.527,4.4542,4.4914,21624.0],["2003-01-17",4.4711,4.4796,4.3966,4.4237,19482.0],["2003-01-21",4.4169,4.4169,4.3272,4.3864,30498.0],["2003-01-22",4.3864,4.4389,4.3848,4.3848,22236.0],["2003-01-23",4.3949,4.4203,4.3763,4.4051,30804.0],["2003-01-24",4.3949,4.3949,4.2933,4.3509,47022.0],["2003-01-27",4.361,4.3746,4.2611,4.2611,24174.0],["2003-01-28",4.2611,4.317,4.2527,4.2984,24276.0],["2003-01-29",4.2848,4.361,4.2408,4.3153,41922.0],["2003-01-30",4.3052,4.3475,4.2425,4.2577,28254.0],["2003-01-31",4.251,4.3356,4.251,4.3221,23256.0],["2003-02-03",4.3018,4.4305,4.3018,4.3864,31212.0],["2003-02-04",4.4034,4.4373,4.3644,4.4102,32946.0],["2003-02-05",4.4203,4.4423,4.3221,4.3221,45798.0],["2003-02-06",4.3238,4.356,4.3187,4.3458,55794.0],["2003-02-07",4.3526,4.3814,4.3526,4.361,73338.0],["2003-02-10",4.361,4.4288,4.361,4.4288,46308.0],["2003-02-11",4.4457,4.5406,4.4457,4.4881,74664.0],["2003-02-12",4.4898,4.4898,4.4034,4.4034,24786.0],["2003-02-13",4.4034,4.4034,4.3458,4.361,40494.0],["2003-02-14",4.3526,4.4203,4.3102,4.4119,38862.0],["2003-02-18",4.4135,4.4627,4.4119,4.4525,56610.0],["2003-02-19",4.4288,4.5135,4.4288,4.4948,55590.0],["2003-02-20",4.4999,4.5152,4.4627,4.4898,85782.0],["2003-02-21",4.4898,4.5219,4.4881,4.5219,65280.0],["2003-02-24",4.5219,4.5287,4.4627,4.4881,50898.0],["2003-02-25",4.505,4.5338,4.4796,4.5338,44574.0],["2003-02-26",4.5473,4.5473,4.4627,4.4627,52020.0],["2003-02-27",4.4711,4.5135,4.4711,4.4965,54876.0],["2003-02-28",4.4914,4.5304,4.4881,4.5135,120564.0],["2003-03-03",4.505,4.5643,4.505,4.5524,35394.0],["2003-03-04",4.5558,4.5643,4.483,4.4965,61404.0],["2003-03-05",4.4881,4.5524,4.4864,4.4931,51306.0],["2003-03-06",4.483,4.5338,4.4711,4.4847,74358.0],["2003-03-07",4.4779,4.5643,4.3577,4.4677,59058.0],["2003-03-10",4.4542,4.5101,4.4305,4.4881,81294.0],["2003-03-11",4.505,4.5456,4.3932,4.4034,73644.0],["2003-03-12",4.4034,4.4627,4.2645,4.4119,24582.0],["2003-03-13",4.4288,4.5541,4.4288,4.5524,28458.0],["2003-03-14",4.5524,4.5931,4.5507,4.5558,77214.0],["2003-03-17",4.5727,4.6151,4.5643,4.6151,107100.0],["2003-03-18",4.6151,4.6236,4.5524,4.5812,208998.0],["2003-03-19",4.5727,4.6151,4.5524,4.6151,51714.0],["2003-03-20",4.5897,4.6286,4.5219,4.6168,34068.0],["2003-03-21",4.6134,4.7421,4.61,4.7286,107814.0],["2003-03-24",4.7167,4.7573,4.5897,4.7573,62424.0],["2003-03-25",4.7489,4.7489,4.6744,4.7286,62526.0],["2003-03-26",4.7286,4.7336,4.6506,4.6744,35190.0],["2003-03-27",4.6998,4.759,4.6659,4.6862,101694.0],["2003-03-28",4.6845,4.7455,4.6574,4.7455,52530.0],["2003-03-31",4.7286,4.759,4.6439,4.7167,53244.0],["2003-04-01",4.7082,4.7319,4.6269,4.6557,84252.0],["2003-04-02",4.6744,4.7235,4.6202,4.6659,106488.0],["2003-04-03",4.6744,4.7032,4.6219,4.6794,57222.0],["2003-04-04",4.6659,4.6659,4.5981,4.5981,88026.0],["2003-04-07",4.6236,4.6981,4.571,4.6066,32844.0],["2003-04-08",4.6066,4.6828,4.588,4.6439,53244.0],["2003-04-09",4.6439,4.7082,4.5456,4.6066,17748.0],["2003-04-10",4.5287,4.6185,4.5287,4.5998,40596.0],["2003-04-11",4.5812,4.6405,4.5338,4.6405,58242.0],["2003-04-14",4.6269,4.7116,4.5981,4.6744,39780.0],["2003-04-15",4.6744,4.8031,4.6727,4.7963,47838.0],["2003-04-16",4.7844,4.7929,4.632,4.6456,47226.0],["2003-04-17",4.6456,4.649,4.6185,4.6219,26724.0],["2003-04-21",4.6219,4.7032,4.6151,4.7032,31110.0],["2003-04-22",4.6879,4.7895,4.6473,4.759,35394.0],["2003-04-23",4.759,4.7929,4.7455,4.7692,64974.0],["2003-04-24",4.7692,4.7692,4.6964,4.7082,34782.0],["2003-04-25",4.7082,4.7201,4.6523,4.6794,24072.0],["2003-04-28",4.6896,4.8319,4.6896,4.7455,28152.0],["2003-04-29",4.7455,4.7675,4.715,4.7252,11016.0],["2003-04-30",4.7048,4.7235,4.6337,4.6913,69360.0],["2003-05-01",4.6659,4.7336,4.5897,4.7269,25806.0],["2003-05-02",4.7523,4.8522,4.7455,4.8522,29580.0],["2003-05-05",4.8674,4.903,4.7929,4.82,29274.0],["2003-05-06",4.8403,4.9453,4.8319,4.8674,38964.0],["2003-05-07",4.8827,4.8827,4.7777,4.7777,35394.0],["2003-05-08",4.7675,4.8234,4.6913,4.7438,19686.0],["2003-05-09",4.754,4.8014,4.6964,4.7336,29376.0],["2003-05-12",4.7167,4.7319,4.6659,4.7319,49776.0],["2003-05-13",4.7336,4.7336,4.6625,4.7082,29988.0],["2003-05-14",4.4457,4.632,4.4373,4.5998,1672188.0],["2003-05-15",4.6066,4.632,4.5558,4.6032,311508.0],["2003-05-16",4.5727,4.6557,4.4881,4.4881,225624.0],["2003-05-19",4.5389,4.6032,4.4965,4.5897,414732.0],["2003-05-20",4.5812,4.5981,4.5287,4.5863,522648.0],["2003-05-21",4.5863,4.6032,4.5389,4.6032,290496.0],["2003-05-22",4.6032,4.6371,4.5846,4.5846,99144.0],["2003-05-23",4.6168,4.6236,4.5473,4.5744,80580.0],["2003-05-27",4.5812,4.632,4.5812,4.6151,169320.0],["2003-05-28",4.649,4.6998,4.6286,4.6998,181254.0],["2003-05-29",4.6828,4.6828,4.6134,4.6371,59976.0],["2003-05-30",4.6456,4.6744,4.632,4.6439,110058.0],["2003-06-02",4.6574,4.7269,4.6134,4.7048,69564.0],["2003-06-03",4.693,4.7269,4.6371,4.7082,59058.0],["2003-06-04",4.6998,4.7878,4.6913,4.7726,77520.0],["2003-06-05",4.7844,4.7912,4.7167,4.7675,65688.0],["2003-06-06",4.7844,4.842,4.7506,4.7523,49470.0],["2003-06-09",4.7692,4.7692,4.6964,4.7336,78234.0],["2003-06-10",4.7506,4.8115,4.7065,4.8031,44778.0],["2003-06-11",4.7861,4.8285,4.7641,4.8268,42228.0],["2003-06-12",4.6151,4.7844,4.6151,4.776,129030.0],["2003-06-13",4.7895,4.7895,4.6642,4.759,65484.0],["2003-06-16",4.759,4.8454,4.6828,4.8454,78438.0],["2003-06-17",4.8691,5.0537,4.8691,5.0012,173706.0],["2003-06-18",4.9961,5.0588,4.9657,5.0503,178806.0],["2003-06-19",5.047,5.0808,5.0385,5.0436,80682.0],["2003-06-20",5.0724,5.0724,4.9928,5.0724,141066.0],["2003-06-23",5.0639,5.0876,5.03,5.03,437988.0],["2003-06-24",5.047,5.069,4.9149,4.9572,42636.0],["2003-06-25",4.9792,5.0808,4.8861,4.9504,75276.0],["2003-06-26",4.9453,5.0639,4.9453,5.0148,348330.0],["2003-06-27",5.0165,5.1028,4.9995,5.047,65076.0],["2003-06-30",5.047,5.091,5.0012,5.0791,68442.0],["2003-07-01",5.0791,5.0961,5.0334,5.0724,65790.0],["2003-07-02",5.0808,5.1621,5.0808,5.1621,208794.0],["2003-07-03",5.174,5.1824,5.1587,5.1638,25296.0],["2003-07-07",5.1655,5.2028,5.157,5.1841,84252.0],["2003-07-08",5.1841,5.3078,5.1215,5.2587,51816.0],["2003-07-09",5.2502,5.2807,5.1994,5.2248,54468.0],["2003-07-10",5.1655,5.1875,5.0724,5.1215,73746.0],["2003-07-11",5.1401,5.1587,5.0791,5.1401,34170.0],["2003-07-14",5.1486,5.2129,5.0944,5.1164,38352.0],["2003-07-15",5.218,5.218,5.047,5.1147,36108.0],["2003-07-16",5.1147,5.1367,5.0232,5.0334,42432.0],["2003-07-17",5.0757,5.0757,4.9487,4.9487,157182.0],["2003-07-18",4.9504,5.0131,4.9453,5.0131,52326.0],["2003-07-21",5.0724,5.0724,4.9961,5.0148,74970.0],["2003-07-22",4.9877,4.9877,4.9199,4.9301,46512.0],["2003-07-23",4.947,4.9589,4.8691,4.9589,34578.0],["2003-07-24",4.9707,4.9792,4.8607,4.8691,54876.0],["2003-07-25",4.9284,4.9386,4.859,4.9115,48756.0],["2003-07-28",4.9199,4.9945,4.9199,4.9318,30702.0],["2003-07-29",4.947,4.947,4.8708,4.9081,39270.0],["2003-07-30",4.9098,4.9674,4.798,4.9674,146064.0],["2003-07-31",4.9674,5.0707,4.9216,5.0673,92004.0],["2003-08-01",5.0503,5.0639,4.8793,5.0046,95370.0],["2003-08-04",5.0131,5.0131,4.8861,4.9369,64668.0],["2003-08-05",4.9453,4.9724,4.8759,4.8759,59466.0],["2003-08-06",4.8759,4.8759,4.8234,4.8353,91392.0],["2003-08-07",4.8183,4.8861,4.8166,4.8268,60384.0],["2003-08-08",4.8285,4.9013,4.8048,4.8657,19890.0],["2003-08-11",4.8776,4.9792,4.8776,4.947,29172.0],["2003-08-12",5.1232,5.5178,5.1062,5.3518,603024.0],["2003-08-13",5.345,5.345,5.24,5.2925,116382.0],["2003-08-14",5.2891,5.3399,5.2705,5.323,88434.0],["2003-08-15",5.3349,5.3416,5.2739,5.2739,8466.0],["2003-08-18",5.2756,5.323,5.2671,5.3112,62424.0],["2003-08-19",5.3179,5.3264,5.2519,5.2807,60282.0],["2003-08-20",5.2807,5.3992,5.2739,5.3755,134742.0],["2003-08-21",5.3687,5.3755,5.2841,5.3061,51510.0],["2003-08-22",5.3061,5.3112,5.2146,5.2146,229092.0],["2003-08-25",5.2163,5.2366,5.135,5.2248,52428.0],["2003-08-26",5.2163,5.2722,5.1486,5.2502,51306.0],["2003-08-27",5.2502,5.301,5.2197,5.2637,58344.0],["2003-08-28",5.2671,5.2807,5.2045,5.2502,46206.0],["2003-08-29",5.2502,5.2993,5.2366,5.2925,47634.0],["2003-09-02",5.2925,5.2925,5.2078,5.2874,147492.0],["2003-09-03",5.2959,5.3247,5.2536,5.2841,86190.0],["2003-09-04",5.2925,5.301,5.2417,5.301,461346.0],["2003-09-05",4.9873,5.5444,4.9873,5.3389,1262352.0],["2003-09-08",5.4633,5.4903,5.2199,5.2469,793254.0],["2003-09-09",5.2577,5.2956,5.209,5.2794,262854.0],["2003-09-10",5.328,5.4633,5.2036,5.447,721242.0],["2003-09-11",5.4988,5.5804,5.3899,5.4498,382806.0],["2003-09-12",5.4443,5.5097,5.3953,5.4443,211038.0],["2003-09-15",5.4988,5.4988,5.3899,5.4225,159222.0],["2003-09-16",5.428,5.5042,5.3627,5.4715,199002.0],["2003-09-17",5.4988,5.4988,5.4171,5.477,62220.0],["2003-09-18",5.4443,5.526,5.4171,5.4225,129642.0],["2003-09-19",5.3953,5.5423,5.3953,5.5151,341190.0],["2003-09-22",5.4988,5.5151,5.4171,5.5097,148512.0],["2003-09-23",5.5097,5.5695,5.477,5.5423,100368.0],["2003-09-24",5.5423,5.6784,5.5314,5.6349,124236.0],["2003-09-25",5.5804,5.5804,5.3899,5.4008,196962.0],["2003-09-26",5.3899,5.4334,5.2048,5.3463,126480.0],["2003-09-29",5.3899,5.4117,5.2265,5.3681,102714.0],["2003-09-30",5.3409,5.6349,5.2755,5.4824,238068.0],["2003-10-01",5.4988,5.5859,5.4988,5.575,84354.0],["2003-10-02",5.575,5.6675,5.5641,5.6621,364956.0],["2003-10-03",5.6621,5.6621,5.5205,5.6294,98736.0],["2003-10-06",5.6294,5.6294,5.4988,5.5532,80886.0],["2003-10-07",5.526,5.6621,5.526,5.6512,73134.0],["2003-10-08",5.6512,5.6566,5.4988,5.5205,120360.0],["2003-10-09",5.5314,5.6621,5.5314,5.5968,100572.0],["2003-10-10",5.5968,5.6566,5.4715,5.5478,72318.0],["2003-10-13",5.6022,5.6893,5.4443,5.5641,97818.0],["2003-10-14",5.5641,5.7492,5.5586,5.7056,69870.0],["2003-10-15",5.7002,5.7438,5.5804,5.5913,64464.0],["2003-10-16",5.6076,5.7056,5.5913,5.6403,39168.0],["2003-10-17",5.6566,5.6566,5.4988,5.6022,64158.0],["2003-10-20",5.6349,5.6349,5.4933,5.5314,49674.0],["2003-10-21",5.5532,5.575,5.4824,5.5042,71094.0],["2003-10-22",5.5586,5.5586,5.3953,5.4171,86292.0],["2003-10-23",5.4171,5.5478,5.3518,5.4443,114648.0],["2003-10-24",5.4443,5.5804,5.3899,5.4988,50490.0],["2003-10-27",5.4988,5.5968,5.4715,5.5205,138414.0],["2003-10-28",5.5532,5.6621,5.4933,5.6403,65484.0],["2003-10-29",5.6349,5.6349,5.5314,5.6131,94452.0],["2003-10-30",5.6131,5.7111,5.6131,5.673,50592.0],["2003-10-31",5.6893,5.7056,5.6022,5.673,83640.0],["2003-11-03",5.673,5.7982,5.6566,5.7438,119748.0],["2003-11-04",5.7438,5.9779,5.7438,5.9615,78846.0],["2003-11-05",5.9615,6.0813,5.9071,6.0377,191964.0],["2003-11-06",6.0051,6.1793,5.9888,6.1739,109446.0],["2003-11-07",6.1793,6.2392,6.1684,6.2337,365670.0],["2003-11-10",6.2392,6.2392,6.0432,6.0867,341802.0],["2003-11-11",6.1412,6.1412,5.9615,6.0214,209406.0],["2003-11-12",5.9888,6.1249,5.9888,6.1249,120360.0],["2003-11-13",6.0704,6.5332,6.0704,6.5332,192372.0],["2003-11-14",6.5332,6.5767,6.1249,6.1684,149328.0],["2003-11-17",6.114,6.1194,5.9343,6.0377,86496.0],["2003-11-18",6.0378,6.0704,5.9779,6.0051,86496.0],["2003-11-19",6.0595,6.1031,6.0214,6.0922,59670.0],["2003-11-20",6.0976,6.1575,5.9833,6.0105,97002.0],["2003-11-21",6.0051,6.1357,5.9833,5.9888,57732.0],["2003-11-24",5.9888,6.1847,5.9888,6.1847,92718.0],["2003-11-25",6.1521,6.1521,6.016,6.0922,45900.0],["2003-11-26",6.0976,6.2065,6.0595,6.1085,36312.0],["2003-11-28",6.1222,6.1825,6.0948,6.1277,32436.0],["2003-12-01",6.1605,6.2427,6.0948,6.2317,135558.0],["2003-12-02",6.177,6.2427,6.177,6.2263,55182.0],["2003-12-03",6.2701,6.2755,6.1551,6.1879,78336.0],["2003-12-04",6.1605,6.2098,5.9689,6.1277,67218.0],["2003-12-05",6.1825,6.2701,6.0784,6.1332,216852.0],["2003-12-08",6.1332,6.1551,5.9689,6.0127,126684.0],["2003-12-09",6.0675,6.1222,5.9853,6.0401,119340.0],["2003-12-10",6.051,6.2044,6.0072,6.062,83028.0],["2003-12-11",6.1167,6.3686,6.1167,6.2098,104244.0],["2003-12-12",6.2427,6.2975,6.1277,6.2263,77214.0],["2003-12-15",6.281,6.3467,6.1058,6.1058,61302.0],["2003-12-16",6.062,6.2263,6.051,6.1003,41922.0],["2003-12-17",6.0784,6.1058,5.9963,5.9963,105570.0],["2003-12-18",6.0236,6.2044,6.0236,6.1167,33864.0],["2003-12-19",6.1167,6.1606,6.0072,6.0127,963900.0],["2003-12-22",6.0236,6.051,5.9689,6.0236,77928.0],["2003-12-23",5.9689,6.1332,5.9689,6.0948,88230.0],["2003-12-24",5.9963,6.0784,5.9963,6.051,153918.0],["2003-12-26",6.051,6.1113,6.0346,6.0565,22338.0],["2003-12-29",6.0784,6.3741,6.0565,6.3413,118830.0],["2003-12-30",6.396,6.396,6.2701,6.2701,81396.0],["2003-12-31",6.4891,6.4891,6.2865,6.4727,60588.0],["2004-01-02",6.4617,6.5274,6.4015,6.4836,100572.0],["2004-01-05",6.2974,6.6917,6.2974,6.6917,113016.0],["2004-01-06",6.6808,6.7301,6.5603,6.6315,156264.0],["2004-01-07",6.6315,6.6315,6.3905,6.5165,42534.0],["2004-01-08",6.4891,6.4891,6.3029,6.3029,55998.0],["2004-01-09",6.3303,6.4508,6.2536,6.2536,63750.0],["2004-01-12",6.2701,6.3796,6.2263,6.3796,36516.0],["2004-01-13",6.407,6.4508,6.1496,6.2701,67932.0],["2004-01-14",6.2865,6.3248,6.2263,6.2755,56202.0],["2004-01-15",6.2974,6.6315,6.2536,6.4617,269382.0],["2004-01-16",6.4946,6.5165,6.2865,6.3467,122094.0],["2004-01-20",6.4015,6.5165,6.2646,6.4234,147186.0],["2004-01-21",6.4782,6.4782,6.3248,6.3522,95982.0],["2004-01-22",6.3577,6.4891,6.2974,6.407,118422.0],["2004-01-23",6.407,6.5165,6.3029,6.4836,119238.0],["2004-01-26",6.4289,6.5055,6.3522,6.4234,78234.0],["2004-01-27",6.4234,6.4727,6.3139,6.4727,91698.0],["2004-01-28",6.4891,6.4891,6.3248,6.3413,49674.0],["2004-01-29",6.396,6.4344,6.3248,6.407,54774.0],["2004-01-30",6.407,6.4179,6.3741,6.3796,28152.0],["2004-02-02",6.407,6.407,6.2536,6.2536,57120.0],["2004-02-03",6.2427,6.4289,6.2427,6.3741,52938.0],["2004-02-04",6.3522,6.3522,6.1715,6.2536,114138.0],["2004-02-05",6.2427,6.3194,6.1605,6.2701,54978.0],["2004-02-06",6.3248,6.3632,6.2701,6.2975,50592.0],["2004-02-09",6.3248,6.3522,6.2317,6.2975,43146.0],["2004-02-10",6.2975,6.3248,6.2427,6.2975,36720.0],["2004-02-11",6.2975,6.3194,6.2427,6.3029,52122.0],["2004-02-12",6.3139,6.3139,6.2153,6.2482,62526.0],["2004-02-13",6.2591,6.2975,6.1058,6.2427,83640.0],["2004-02-17",6.3139,6.3796,6.2153,6.3139,67728.0],["2004-02-18",6.3248,6.3248,6.1605,6.2263,69768.0],["2004-02-19",6.2317,6.2317,6.0839,6.1606,70890.0],["2004-02-20",6.1058,6.166,6.0784,6.0948,83640.0],["2004-02-23",6.1496,6.1825,5.9744,6.0565,87006.0],["2004-02-24",6.0784,6.1003,5.9744,6.051,61098.0],["2004-02-25",6.051,6.051,5.9196,5.9963,86190.0],["2004-02-26",5.9963,6.0346,5.9415,5.9908,174318.0],["2004-02-27",5.9908,6.0784,5.9141,6.0182,138720.0],["2004-03-01",6.0236,6.1277,5.9306,6.1058,288558.0],["2004-03-02",6.1416,6.1471,6.059,6.1251,549678.0],["2004-03-03",6.0975,6.1801,5.9543,6.1361,113424.0],["2004-03-04",6.1196,6.2352,6.081,6.1802,48756.0],["2004-03-05",6.1636,6.2518,6.0259,6.1471,89352.0],["2004-03-08",6.1306,6.2407,6.081,6.1746,67626.0],["2004-03-09",6.1691,6.2242,6.1085,6.1526,51306.0],["2004-03-10",6.1471,6.3068,6.1416,6.1636,59772.0],["2004-03-11",6.1636,6.384,6.1141,6.1471,91800.0],["2004-03-12",6.1746,6.3068,6.07,6.2793,63852.0],["2004-03-15",6.2903,6.3179,6.1196,6.1967,52428.0],["2004-03-16",6.2242,6.2628,5.8717,6.0039,63240.0],["2004-03-17",6.0314,6.1251,5.9488,6.0094,161160.0],["2004-03-18",6.0314,6.0865,5.9213,5.9874,93024.0],["2004-03-19",6.0039,6.0039,5.8221,5.9488,146268.0],["2004-03-22",5.9653,5.9708,5.7836,5.7946,88536.0],["2004-03-23",5.8111,5.8882,5.712,5.7285,71910.0],["2004-03-24",5.756,5.7946,5.6403,5.7615,59568.0],["2004-03-25",5.8166,5.8992,5.7009,5.8497,40290.0],["2004-03-26",5.8111,5.8882,5.7064,5.8001,62424.0],["2004-03-29",5.8056,5.9763,5.8056,5.9488,34884.0],["2004-03-30",5.9213,6.0535,5.8772,5.9598,49572.0],["2004-03-31",5.9653,6.0865,5.9213,6.0259,267852.0],["2004-04-01",6.0314,6.1416,5.9102,5.9819,131988.0],["2004-04-02",6.0039,6.048,5.8937,5.8937,78846.0],["2004-04-05",5.9323,6.0314,5.8772,6.0314,51714.0],["2004-04-06",6.0039,6.059,5.8497,6.0039,90066.0],["2004-04-07",5.9763,5.9984,5.8937,5.9708,25704.0],["2004-04-08",5.9708,6.0865,5.8882,5.9819,51510.0],["2004-04-12",5.9488,6.0314,5.9378,5.9543,27642.0],["2004-04-13",5.9323,6.0039,5.7615,5.8166,85476.0],["2004-04-14",5.8111,5.8497,5.7395,5.8221,129132.0],["2004-04-15",5.8111,5.8552,5.8056,5.8111,46818.0],["2004-04-16",5.8111,5.8992,5.8111,5.8386,20706.0],["2004-04-19",5.8111,5.9268,5.7395,5.8772,36618.0],["2004-04-20",5.8772,6.0039,5.8662,6.0039,149124.0],["2004-04-21",5.9929,6.0259,5.9488,6.0149,79458.0],["2004-04-22",6.0259,6.1801,6.0259,6.0314,32538.0],["2004-04-23",6.059,6.081,5.9653,6.0645,31212.0],["2004-04-26",6.1085,6.1967,6.0039,6.07,41004.0],["2004-04-27",6.0755,6.1967,6.0755,6.103,92310.0],["2004-04-28",6.0865,6.1801,6.0865,6.1141,98226.0],["2004-04-29",6.1141,6.1141,6.0094,6.0645,27642.0],["2004-04-30",6.059,6.1251,6.0535,6.059,28866.0],["2004-05-03",6.059,6.1636,6.0259,6.1471,53754.0],["2004-05-04",6.1416,6.1636,6.0645,6.1141,44778.0],["2004-05-05",6.1141,6.1912,6.0865,6.1691,19176.0],["2004-05-06",6.1636,6.2242,6.1141,6.2242,46410.0],["2004-05-07",6.2187,6.2187,6.1141,6.1141,31620.0],["2004-05-10",6.1196,6.1526,5.9543,5.9763,154224.0],["2004-05-11",6.0094,6.0094,5.9378,5.9488,17340.0],["2004-05-12",5.9543,6.0975,5.8662,6.0645,24786.0],["2004-05-13",6.07,6.07,5.9213,6.0204,29988.0],["2004-05-14",6.0369,6.1361,5.9929,6.0865,28662.0],["2004-05-17",6.0755,6.0755,5.8552,5.8717,52224.0],["2004-05-18",5.8937,5.9158,5.7946,5.8001,20298.0],["2004-05-19",5.8001,5.9488,5.8001,5.9102,40086.0],["2004-05-20",5.9047,5.9158,5.8111,5.8331,37740.0],["2004-05-21",5.8386,5.8662,5.7725,5.8386,74664.0],["2004-05-24",5.8662,5.9874,5.8662,5.9874,27744.0],["2004-05-25",6.0039,6.07,5.9488,6.07,44370.0],["2004-05-26",6.0865,6.1416,5.8937,5.9708,21114.0],["2004-05-27",6.0039,6.0039,5.8937,5.9708,38556.0],["2004-05-28",5.9213,5.9874,5.9102,5.9763,39270.0],["2004-06-01",5.968,5.9736,5.8461,5.8572,161874.0],["2004-06-02",5.8738,5.9459,5.8738,5.9348,6018.0],["2004-06-03",5.9126,5.957,5.8794,5.8905,21012.0],["2004-06-04",5.8683,5.9348,5.835,5.896,8262.0],["2004-06-07",5.9015,5.9514,5.8738,5.9459,126378.0],["2004-06-08",5.9459,5.9514,5.8794,5.9292,24480.0],["2004-06-09",5.9292,5.9292,5.7963,5.7963,143310.0],["2004-06-10",5.7907,5.7963,5.7298,5.7408,206754.0],["2004-06-14",5.7519,5.7741,5.6854,5.7408,80478.0],["2004-06-15",5.7131,5.7408,5.6411,5.6799,104346.0],["2004-06-16",5.6799,5.7408,5.6356,5.7298,115668.0],["2004-06-17",5.7076,5.7187,5.5968,5.6411,27030.0],["2004-06-18",5.6522,5.7076,5.6411,5.6522,30804.0],["2004-06-21",5.7076,5.7353,5.6411,5.7298,215424.0],["2004-06-22",5.7519,5.7519,5.6245,5.6799,24174.0],["2004-06-23",5.6799,5.7353,5.6245,5.6577,52224.0],["2004-06-24",5.6799,5.7076,5.6078,5.6633,53856.0],["2004-06-25",5.6522,5.7353,5.5635,5.5691,166668.0],["2004-06-28",5.6245,5.702,5.6078,5.6466,35292.0],["2004-06-29",5.6522,5.7242,5.5413,5.691,49878.0],["2004-06-30",5.7076,5.8129,5.7076,5.7242,38556.0],["2004-07-01",5.7353,5.8129,5.6743,5.6965,195942.0],["2004-07-02",5.6965,5.7076,5.6522,5.6965,8670.0],["2004-07-06",5.6965,5.7076,5.6577,5.7076,51204.0],["2004-07-07",5.7076,5.7187,5.6245,5.6799,52428.0],["2004-07-08",5.6799,5.7076,5.5691,5.6078,52122.0],["2004-07-09",5.5801,5.6688,5.5691,5.6245,23154.0],["2004-07-12",5.6466,5.6466,5.5414,5.5691,16626.0],["2004-07-13",5.5968,5.6189,5.5524,5.5524,22644.0],["2004-07-14",5.5635,5.6965,5.558,5.6522,35292.0],["2004-07-15",5.7076,5.7076,5.5857,5.6688,27438.0],["2004-07-16",5.6799,5.7187,5.5857,5.5912,27642.0],["2004-07-19",5.6134,5.6245,5.5136,5.5968,26928.0],["2004-07-20",5.6411,5.6522,5.558,5.6356,21726.0],["2004-07-21",5.5801,5.6633,5.5801,5.5857,21930.0],["2004-07-22",5.5968,5.6356,5.4582,5.5524,41922.0],["2004-07-23",5.5524,5.6023,5.497,5.5026,21624.0],["2004-07-26",5.5414,5.5524,5.4804,5.497,24480.0],["2004-07-27",5.497,5.63,5.497,5.6134,29988.0],["2004-07-28",5.5691,5.6023,5.4416,5.5912,22644.0],["2004-07-29",5.5414,5.5968,5.4305,5.5635,87210.0],["2004-07-30",5.5413,5.5413,5.3862,5.4139,100470.0],["2004-08-02",5.4471,5.5303,5.4084,5.4859,90984.0],["2004-08-03",5.5413,5.5413,5.4527,5.4527,72624.0],["2004-08-04",5.4582,5.558,5.3973,5.5414,137700.0],["2004-08-05",5.5414,5.5524,5.4028,5.4028,54876.0],["2004-08-06",5.4084,5.4084,5.3419,5.364,76296.0],["2004-08-09",5.3751,5.4194,5.3363,5.4084,92718.0],["2004-08-10",5.3751,5.4139,5.3696,5.4139,111690.0],["2004-08-11",5.4028,5.4527,5.3419,5.4305,51714.0],["2004-08-12",5.4139,5.4305,5.3197,5.3419,65076.0],["2004-08-13",5.3751,5.3973,5.292,5.3252,90984.0],["2004-08-16",5.3474,5.3751,5.2698,5.3031,46206.0],["2004-08-17",5.3031,5.4139,5.3031,5.3252,53958.0],["2004-08-18",5.3252,5.3696,5.3252,5.3363,86088.0],["2004-08-19",5.364,5.4527,5.3252,5.4527,88026.0],["2004-08-20",5.4582,5.4804,5.3917,5.4416,63036.0],["2004-08-23",5.4416,5.6411,5.4416,5.5912,48552.0],["2004-08-24",5.6245,5.6522,5.558,5.6023,41514.0],["2004-08-25",5.5691,5.63,5.5081,5.5912,27744.0],["2004-08-26",5.5691,5.6965,5.5691,5.6965,37536.0],["2004-08-27",5.6854,5.7464,5.6854,5.7242,47430.0],["2004-08-30",5.7353,5.896,5.7187,5.8628,97308.0],["2004-08-31",5.8683,6.029,5.8627,6.0068,124032.0],["2004-09-01",6.0319,6.0988,5.9929,6.0654,148716.0],["2004-09-02",6.0375,6.1323,6.0375,6.1155,38760.0],["2004-09-03",6.1044,6.1936,6.1044,6.1434,43044.0],["2004-09-07",6.1601,6.188,6.0988,6.1378,115668.0],["2004-09-08",6.1601,6.1657,6.1044,6.11,44574.0],["2004-09-09",6.1657,6.2772,6.1657,6.2493,83538.0],["2004-09-10",6.2493,6.372,6.1601,6.3106,49164.0],["2004-09-13",6.3274,6.3497,6.1936,6.2047,36618.0],["2004-09-14",6.2103,6.3274,6.1713,6.2605,30090.0],["2004-09-15",6.2326,6.3162,6.2326,6.2493,26724.0],["2004-09-16",6.2493,6.4667,6.2493,6.4667,40290.0],["2004-09-17",6.4779,6.4946,6.2493,6.3943,101490.0],["2004-09-20",6.3943,6.411,6.2828,6.3385,28458.0],["2004-09-21",6.2995,6.4277,6.2995,6.4221,40596.0],["2004-09-22",6.4221,6.4221,6.2716,6.2772,549576.0],["2004-09-23",6.2382,6.2995,6.1936,6.266,71910.0],["2004-09-24",6.266,6.3552,6.2326,6.3441,104958.0],["2004-09-27",6.2883,6.3441,6.188,6.2549,37026.0],["2004-09-28",6.2605,6.3274,6.2605,6.2772,81090.0],["2004-09-29",6.2438,6.4054,6.2438,6.3831,52836.0],["2004-09-30",6.411,6.4333,6.3106,6.372,55896.0],["2004-10-01",6.3943,6.5002,6.3552,6.5002,82008.0],["2004-10-04",6.4444,6.4779,6.372,6.4054,30906.0],["2004-10-05",6.411,6.4333,6.3887,6.411,56100.0],["2004-10-06",6.4389,6.4389,6.3664,6.3998,48960.0],["2004-10-07",6.3998,6.4221,6.3831,6.3887,32436.0],["2004-10-08",6.411,6.4835,6.3608,6.3664,96288.0],["2004-10-11",6.4221,6.4221,6.2159,6.2493,52530.0],["2004-10-12",6.2493,6.3385,6.1992,6.2939,35394.0],["2004-10-13",6.2939,6.3775,6.2326,6.2326,33150.0],["2004-10-14",6.2382,6.2382,6.1601,6.1769,113730.0],["2004-10-15",6.1992,6.2549,6.1601,6.2159,48756.0],["2004-10-18",6.1601,6.2716,6.1378,6.2326,80274.0],["2004-10-19",6.2326,6.2493,6.188,6.188,23052.0],["2004-10-20",6.1546,6.1769,6.11,6.1267,21012.0],["2004-10-21",6.1323,6.1434,6.0821,6.1434,24582.0],["2004-10-22",6.1434,6.1992,6.0765,6.0765,36924.0],["2004-10-25",6.1323,6.1323,6.0765,6.11,56814.0],["2004-10-26",6.0821,6.1044,6.0486,6.0709,40188.0],["2004-10-27",6.0988,6.188,6.0709,6.1824,64668.0],["2004-10-28",6.1824,6.2103,6.1155,6.2103,17136.0],["2004-10-29",6.1936,6.3329,6.1713,6.3329,47532.0],["2004-11-01",6.3051,6.3831,6.2772,6.3775,48144.0],["2004-11-02",6.3831,6.411,6.2438,6.2716,50184.0],["2004-11-03",6.3218,6.3775,6.2995,6.3775,24582.0],["2004-11-04",6.4389,6.7901,6.4333,6.7901,405756.0],["2004-11-05",6.7176,7.0242,6.7176,7.0019,942888.0],["2004-11-08",6.9685,7.1357,6.9462,7.0688,224604.0],["2004-11-09",7.0688,7.1134,6.9239,6.9573,65586.0],["2004-11-10",6.9852,7.1134,6.9796,7.1134,72216.0],["2004-11-11",7.0577,7.0632,6.9685,7.0242,198900.0],["2004-11-12",7.0354,7.1246,7.0131,7.1246,66810.0],["2004-11-15",7.1246,7.2695,7.0967,7.1636,96186.0],["2004-11-16",7.1413,7.2472,7.1413,7.1915,108018.0],["2004-11-17",7.1915,7.303,7.1692,7.2138,296616.0],["2004-11-18",7.2138,7.2305,7.1469,7.2138,438294.0],["2004-11-19",7.2138,7.2862,7.0967,7.1915,235518.0],["2004-11-22",7.1915,7.2193,7.1078,7.1134,262650.0],["2004-11-23",7.1692,7.2082,7.1301,7.1413,352716.0],["2004-11-24",7.197,7.2305,7.1246,7.1747,318648.0],["2004-11-26",7.1747,7.3197,7.1747,7.2751,23664.0],["2004-11-29",7.3085,7.3085,7.1134,7.2082,258468.0],["2004-11-30",7.2082,7.3253,7.197,7.2193,119136.0],["2004-12-01",7.2726,7.3342,7.2053,7.2558,187986.0],["2004-12-02",7.2782,7.3846,7.267,7.3846,132804.0],["2004-12-03",7.3678,7.3678,7.2726,7.2838,201960.0],["2004-12-06",7.2838,7.3454,7.2614,7.3174,124032.0],["2004-12-07",7.3118,7.323,7.2333,7.2726,209406.0],["2004-12-08",7.2614,7.3398,7.2614,7.3006,45492.0],["2004-12-09",7.3062,7.3062,6.9476,6.9812,266118.0],["2004-12-10",7.0036,7.0036,6.9252,6.9364,140556.0],["2004-12-13",6.9756,7.0204,6.9532,7.0148,75072.0],["2004-12-14",7.0316,7.0877,7.026,7.0372,105264.0],["2004-12-15",7.0372,7.0597,6.9308,7.0372,126684.0],["2004-12-16",7.0092,7.0877,6.9868,7.0653,48450.0],["2004-12-17",7.0653,7.0877,6.9812,7.0765,49878.0],["2004-12-20",7.0765,7.0989,7.0036,7.0428,61914.0],["2004-12-21",6.9924,7.0428,6.9644,7.0148,67116.0],["2004-12-22",7.0148,7.0428,7.0036,7.0372,51714.0],["2004-12-23",7.0541,7.1157,7.0148,7.0485,36006.0],["2004-12-27",7.0709,7.1437,7.0316,7.1101,43962.0],["2004-12-28",7.1045,7.1157,7.0541,7.1157,34068.0],["2004-12-29",7.1157,7.1885,7.0877,7.1829,38862.0],["2004-12-30",7.1885,7.1997,7.1045,7.1661,38760.0],["2004-12-31",7.1773,7.2838,7.1157,7.2838,73542.0],["2005-01-03",7.2389,7.2446,7.1437,7.1493,124032.0],["2005-01-04",7.1661,7.2614,7.1437,7.1773,184926.0],["2005-01-05",7.1773,7.1773,7.0653,7.0765,142902.0],["2005-01-06",7.0765,7.2053,7.0541,7.1437,74256.0],["2005-01-07",7.1717,7.2558,7.1213,7.1773,103326.0],["2005-01-10",7.1661,7.1717,7.0877,7.1269,142494.0],["2005-01-11",7.1437,7.1773,7.1157,7.1437,80988.0],["2005-01-12",7.1437,7.1437,7.0036,7.0933,135864.0],["2005-01-13",7.1157,7.1157,7.0653,7.0653,37128.0],["2005-01-14",7.0765,7.1717,7.0316,7.0821,51102.0],["2005-01-18",7.0989,7.1717,7.0989,7.1381,34986.0],["2005-01-19",7.2838,8.1858,7.2838,8.1354,1371492.0],["2005-01-20",8.1354,8.6789,8.0121,8.41,891786.0],["2005-01-21",8.41,8.5276,8.3259,8.5276,158304.0],["2005-01-24",8.5444,8.7125,8.5444,8.7125,309774.0],["2005-01-25",8.7685,8.7853,8.6397,8.6845,189720.0],["2005-01-26",8.6845,8.7629,8.6565,8.7461,103224.0],["2005-01-27",8.7461,8.7966,8.6565,8.6901,353226.0],["2005-01-28",8.7125,8.7293,8.6565,8.7293,87924.0],["2005-01-31",8.7853,8.7966,8.6509,8.6845,106386.0],["2005-02-01",8.6901,8.8582,8.6733,8.8414,82926.0],["2005-02-02",8.8246,8.8974,8.6845,8.7797,194208.0],["2005-02-03",8.7797,8.8134,8.6565,8.6565,58956.0],["2005-02-04",8.6845,8.8918,8.6845,8.847,64464.0],["2005-02-07",8.8358,9.2784,8.7685,9.0767,500208.0],["2005-02-08",9.0375,9.1888,8.9646,9.0767,162792.0],["2005-02-09",9.1047,9.1663,8.8526,8.8862,83028.0],["2005-02-10",8.8862,8.9366,8.847,8.903,50898.0],["2005-02-11",8.8806,8.9422,8.8526,8.9422,47838.0],["2005-02-14",8.9366,8.9422,8.8582,8.9366,102000.0],["2005-02-15",8.9254,8.9814,8.8806,8.9478,55080.0],["2005-02-16",8.8694,8.9422,8.8526,8.9422,195126.0],["2005-02-17",8.9366,9.0039,8.9086,9.0039,67932.0],["2005-02-18",8.9758,9.0039,8.7966,8.8078,209814.0],["2005-02-22",8.7797,8.8022,8.5332,8.5668,211140.0],["2005-02-23",8.5724,8.6117,8.55,8.5724,91392.0],["2005-02-24",8.5724,8.6957,8.5556,8.6677,160548.0],["2005-02-25",8.6845,8.7405,8.6341,8.6621,119748.0],["2005-02-28",8.6845,8.8414,8.6677,8.7293,65178.0],["2005-03-01",8.7996,8.884,8.7659,8.8278,37944.0],["2005-03-02",8.8278,9.0191,8.7996,8.9684,155448.0],["2005-03-03",9.0078,9.0078,8.9122,8.9628,60894.0],["2005-03-04",8.9459,9.0585,8.9178,9.0022,61200.0],["2005-03-07",9.036,9.0528,8.9459,8.9966,70686.0],["2005-03-08",8.9741,8.9909,8.8672,8.9459,41616.0],["2005-03-09",8.9122,8.9628,8.8728,8.9459,43962.0],["2005-03-10",8.9516,8.9516,8.7209,8.7209,33558.0],["2005-03-11",8.6928,8.7434,8.5633,8.6084,35904.0],["2005-03-14",8.5802,8.8053,8.5802,8.7715,46206.0],["2005-03-15",8.7321,8.7659,8.6702,8.6984,18156.0],["2005-03-16",8.749,8.839,8.7153,8.7996,32946.0],["2005-03-17",8.7771,8.7771,8.6759,8.7209,34476.0],["2005-03-18",8.749,8.8053,8.5633,8.8053,95574.0],["2005-03-21",8.8053,8.8053,8.4789,8.4789,92514.0],["2005-03-22",8.4452,8.5915,8.4452,8.5633,90984.0],["2005-03-23",8.524,8.5296,8.1357,8.192,94350.0],["2005-03-24",8.192,8.2651,8.1582,8.2145,67932.0],["2005-03-28",8.2426,8.2483,8.0738,8.1976,41922.0],["2005-03-29",8.1695,8.1695,7.9444,7.9894,98940.0],["2005-03-30",7.9894,8.0288,7.8882,7.9894,118014.0],["2005-03-31",7.9894,7.9894,7.9332,7.9894,110772.0],["2005-04-01",7.9895,8.0964,7.8263,8.0288,99858.0],["2005-04-04",8.0176,8.0738,7.8882,8.0345,68850.0],["2005-04-05",8.0176,8.0288,7.9051,8.0176,46818.0],["2005-04-06",8.0457,8.1526,7.9444,8.1301,112404.0],["2005-04-07",8.1357,8.3158,8.0176,8.3158,102408.0],["2005-04-08",8.327,8.3945,8.1864,8.3945,124848.0],["2005-04-11",8.3608,8.3608,8.1807,8.2708,98940.0],["2005-04-12",8.2708,8.3158,8.1189,8.2989,60996.0],["2005-04-13",8.3833,8.3833,8.2201,8.3383,179418.0],["2005-04-14",8.3158,8.3946,8.2708,8.3889,132702.0],["2005-04-15",8.3552,8.3552,8.2539,8.2989,72726.0],["2005-04-18",8.2989,8.3383,8.2258,8.3158,146064.0],["2005-04-19",8.3158,8.4227,8.3158,8.3833,147288.0],["2005-04-20",8.4171,8.4171,8.3439,8.3552,73032.0],["2005-04-21",8.3889,8.4396,8.3777,8.4283,102612.0],["2005-04-22",8.4227,8.4283,8.1582,8.1639,115260.0],["2005-04-25",8.1582,8.2201,8.0513,8.147,128418.0],["2005-04-26",8.1132,8.1132,7.9557,7.9782,133518.0],["2005-04-27",7.9388,8.0457,7.8488,7.9669,86904.0],["2005-04-28",7.9332,7.9332,7.7644,7.7813,96186.0],["2005-04-29",7.8207,7.8544,7.7138,7.7925,96594.0],["2005-05-02",7.8207,7.9276,7.8038,7.8882,52428.0],["2005-05-03",7.9107,7.9219,7.86,7.9051,47226.0],["2005-05-04",7.9051,8.0851,7.9051,8.0851,47124.0],["2005-05-05",8.0513,8.2258,7.9895,8.1526,81294.0],["2005-05-06",8.1189,8.3383,8.1132,8.2595,101184.0],["2005-05-09",8.2258,8.2314,8.1807,8.1976,35496.0],["2005-05-10",8.1976,8.1976,8.147,8.1751,24888.0],["2005-05-11",8.2145,8.2145,8.0232,8.057,38148.0],["2005-05-12",8.0738,8.1245,7.9501,8.0063,32028.0],["2005-05-13",7.9726,8.0007,7.8769,7.8769,71094.0],["2005-05-16",7.9051,7.9501,7.7644,7.8432,42738.0],["2005-05-17",7.8432,7.9163,7.8094,7.8769,31008.0],["2005-05-18",7.8657,8.0401,7.8657,8.0176,79968.0],["2005-05-19",8.0457,8.0513,7.9444,8.0513,75990.0],["2005-05-20",8.0176,8.0232,7.9726,7.9894,120972.0],["2005-05-23",7.9951,8.0626,7.9782,8.057,148104.0],["2005-05-24",8.0232,8.1301,7.9444,8.0964,35088.0],["2005-05-25",8.0626,8.0626,7.9613,8.0063,21624.0],["2005-05-26",7.9782,8.0738,7.9782,8.0457,24786.0],["2005-05-27",8.0795,8.0795,7.9051,7.9838,45186.0],["2005-05-31",8.1414,8.9572,8.1414,8.8053,230622.0],["2005-06-01",8.842,8.9211,8.6443,8.7347,60282.0],["2005-06-02",8.7573,8.9211,8.7008,8.7799,110568.0],["2005-06-03",8.8363,8.8533,8.7007,8.7855,47736.0],["2005-06-06",8.7573,8.955,8.7573,8.8928,56712.0],["2005-06-07",8.9776,8.9776,8.7008,8.7572,138006.0],["2005-06-08",8.8137,8.9493,8.7685,8.7855,28254.0],["2005-06-09",8.842,8.8872,8.5878,8.8702,39372.0],["2005-06-10",8.842,8.8985,8.7572,8.7855,49368.0],["2005-06-13",8.7403,8.8815,8.7177,8.8702,39678.0],["2005-06-14",8.8702,8.8702,8.6951,8.7855,43962.0],["2005-06-15",8.842,8.8646,8.5539,8.6951,26112.0],["2005-06-16",8.7064,8.9663,8.7008,8.8985,63138.0],["2005-06-17",8.8985,8.8985,8.7573,8.7686,27132.0],["2005-06-20",8.7459,8.8307,8.6782,8.7968,29478.0],["2005-06-21",8.7912,8.7912,8.616,8.7008,17646.0],["2005-06-22",8.729,8.7573,8.6499,8.7008,20808.0],["2005-06-23",8.6443,8.7008,8.5313,8.5878,62118.0],["2005-06-24",8.5878,8.5878,8.503,8.5369,133620.0],["2005-06-27",8.4804,8.5369,8.4013,8.5369,26112.0],["2005-06-28",8.5426,8.8476,8.5426,8.842,129438.0],["2005-06-29",8.8702,9.068,8.8081,9.0397,67830.0],["2005-06-30",9.1527,9.4126,9.0962,9.0962,334152.0],["2005-07-01",9.1245,9.2883,9.068,9.0736,56916.0],["2005-07-05",9.1188,9.1188,8.955,9.0397,44166.0],["2005-07-06",9.0228,9.1188,8.8476,9.0397,104346.0],["2005-07-07",9.0397,9.068,8.8985,8.9663,58650.0],["2005-07-08",8.9267,9.0962,8.842,8.8589,73134.0],["2005-07-11",8.8985,9.0397,8.8985,8.9832,139740.0],["2005-07-12",9.068,9.1245,9.0228,9.0397,29070.0],["2005-07-13",9.0397,9.0906,9.0058,9.0906,33354.0],["2005-07-14",9.1471,9.164,9.1075,9.1527,34476.0],["2005-07-15",9.1527,9.2092,9.1245,9.2036,26112.0],["2005-07-18",9.2092,9.2375,9.0962,9.1697,48654.0],["2005-07-19",9.2092,9.2544,9.1866,9.2431,38862.0],["2005-07-20",9.2149,9.3787,9.181,9.3222,58752.0],["2005-07-21",9.3222,9.3505,9.2262,9.2544,19788.0],["2005-07-22",9.294,9.3448,9.2488,9.3448,185946.0],["2005-07-25",9.3844,9.5143,9.2883,9.294,324666.0],["2005-07-26",9.2488,9.7234,9.2488,9.6612,353532.0],["2005-07-27",9.6612,9.6895,9.4691,9.6895,111282.0],["2005-07-28",9.6612,9.8307,9.5934,9.616,30090.0],["2005-07-29",9.6725,9.7686,9.6047,9.7629,48858.0],["2005-08-01",9.7629,9.7629,9.4974,9.5934,65076.0],["2005-08-02",9.5934,9.5991,9.4974,9.52,67116.0],["2005-08-03",9.5482,9.5482,9.4296,9.4917,31518.0],["2005-08-04",9.4974,9.6047,9.4239,9.4917,21420.0],["2005-08-05",9.3279,9.4635,9.2657,9.3222,40596.0],["2005-08-08",9.3222,9.3787,9.181,9.2996,55692.0],["2005-08-09",9.2996,9.3561,9.1866,9.2262,25296.0],["2005-08-10",9.181,9.3335,9.1358,9.181,44268.0],["2005-08-11",9.181,9.3561,9.1471,9.3109,56916.0],["2005-08-12",9.39,9.39,9.1527,9.2431,27948.0],["2005-08-15",9.2092,9.294,9.1471,9.2714,74052.0],["2005-08-16",9.2488,9.2488,9.051,9.1132,49062.0],["2005-08-17",9.0849,9.1584,9.0284,9.0793,64056.0],["2005-08-18",9.0849,9.2657,9.0454,9.0454,35904.0],["2005-08-19",9.0341,9.0397,8.9776,8.9832,45186.0],["2005-08-22",9.0341,9.2149,9.0284,9.1697,64260.0],["2005-08-23",9.1245,9.181,9.0567,9.1245,17748.0],["2005-08-24",9.0962,9.1471,9.0228,9.0397,78030.0],["2005-08-25",9.0397,9.294,8.9267,9.1584,89352.0],["2005-08-26",9.1527,9.1527,8.9832,9.0567,46308.0],["2005-08-29",9.0567,9.2431,8.9267,9.1979,52326.0],["2005-08-30",9.2036,9.3115,9.1412,9.2718,41514.0],["2005-08-31",9.3115,9.3399,9.2263,9.2945,38250.0],["2005-09-01",9.2831,9.374,9.0276,9.2377,93330.0],["2005-09-02",9.2434,9.2831,9.1355,9.1355,50082.0],["2005-09-06",9.1979,9.4534,9.1979,9.3512,70074.0],["2005-09-07",9.3512,9.5272,9.3172,9.408,57528.0],["2005-09-08",9.2377,9.425,9.2377,9.3796,90066.0],["2005-09-09",9.3399,9.5386,9.3399,9.5159,45390.0],["2005-09-12",9.567,9.6522,9.3967,9.6408,106998.0],["2005-09-13",9.567,9.6862,9.5102,9.6124,56610.0],["2005-09-14",9.5613,9.5613,9.3683,9.4421,46818.0],["2005-09-15",9.4023,9.5102,9.3399,9.5102,81192.0],["2005-09-16",9.5272,9.5443,9.4761,9.4818,101388.0],["2005-09-19",9.4364,9.4648,9.2547,9.3001,45288.0],["2005-09-20",9.3512,9.3853,9.1979,9.2036,114240.0],["2005-09-21",9.1752,9.2263,9.0787,9.0957,47736.0],["2005-09-22",9.0844,9.1979,9.0844,9.1468,42126.0],["2005-09-23",9.1412,9.1695,8.9708,9.1525,67116.0],["2005-09-26",9.1639,9.3115,9.1639,9.2831,40290.0],["2005-09-27",9.2774,9.2774,9.2036,9.2206,86598.0],["2005-09-28",9.2206,9.2888,9.215,9.2604,41718.0],["2005-09-29",9.2604,9.5102,9.1866,9.4137,45798.0],["2005-09-30",9.391,9.6011,9.3796,9.5386,81702.0],["2005-10-03",9.567,9.6578,9.391,9.6351,59670.0],["2005-10-04",9.6067,9.6749,9.55,9.567,49368.0],["2005-10-05",9.55,9.6067,9.4591,9.5443,21828.0],["2005-10-06",9.5386,9.5954,9.3796,9.5613,77928.0],["2005-10-07",9.6238,9.7089,9.6238,9.6578,94656.0],["2005-10-10",9.6238,9.6238,9.4534,9.4875,11628.0],["2005-10-11",9.4591,9.5329,9.408,9.4194,15096.0],["2005-10-12",9.3683,9.3683,9.1696,9.1696,30192.0],["2005-10-13",9.1412,9.1979,9.0901,9.1412,29682.0],["2005-10-14",9.1241,9.1241,8.9935,9.039,41616.0],["2005-10-17",9.039,9.1809,8.9765,9.1752,91494.0],["2005-10-18",9.1979,9.3342,9.1014,9.3342,101796.0],["2005-10-19",9.3342,9.6124,9.1979,9.5954,77826.0],["2005-10-20",9.5102,9.6578,9.5102,9.5386,48042.0],["2005-10-21",9.5897,9.6749,9.5102,9.5727,24378.0],["2005-10-24",9.6181,9.6976,9.5897,9.5897,35802.0],["2005-10-25",9.5556,9.6238,9.3683,9.6238,93942.0],["2005-10-26",9.567,9.567,9.4364,9.4648,28356.0],["2005-10-27",9.4932,9.4932,9.1412,9.1696,43860.0],["2005-10-28",9.1639,9.1695,9.0276,9.0844,135966.0],["2005-10-31",9.1241,9.3512,9.1241,9.3229,61914.0],["2005-11-01",9.2661,9.3512,9.2036,9.2774,52836.0],["2005-11-02",9.2434,9.5386,9.2434,9.425,83436.0],["2005-11-03",9.4534,9.5954,9.3683,9.3967,80274.0],["2005-11-04",9.3512,9.5613,9.3342,9.5613,19992.0],["2005-11-07",9.5216,9.5954,9.3683,9.567,32742.0],["2005-11-08",9.5329,9.567,9.4364,9.4989,40698.0],["2005-11-09",9.4875,9.5386,9.391,9.5159,25908.0],["2005-11-10",9.5159,9.6635,9.3853,9.6351,46410.0],["2005-11-11",9.5783,9.7033,9.5613,9.5613,63444.0],["2005-11-14",9.5613,9.5613,9.1128,9.1979,58854.0],["2005-11-15",9.1695,9.3115,9.073,9.0844,74052.0],["2005-11-16",9.0844,9.1412,9.056,9.0844,63342.0],["2005-11-17",9.0844,9.2206,9.0844,9.0844,104958.0],["2005-11-18",9.0787,9.2263,9.0787,9.0844,87210.0],["2005-11-21",9.0844,9.1979,9.0844,9.1639,80682.0],["2005-11-22",9.1639,9.3683,9.1468,9.1696,86292.0],["2005-11-23",9.1128,9.249,9.0787,9.2036,87108.0],["2005-11-25",9.1923,9.2434,9.1071,9.2434,18768.0],["2005-11-28",9.1866,9.2831,9.1468,9.2831,65382.0],["2005-11-29",9.2547,9.3285,9.1128,9.215,73644.0],["2005-11-30",9.1979,9.409,9.1864,9.3291,52938.0],["2005-12-01",9.3348,9.8426,9.312,9.8426,132396.0],["2005-12-02",9.9853,9.9853,9.7285,9.797,86496.0],["2005-12-05",9.7741,9.7741,9.4717,9.5288,57732.0],["2005-12-06",9.5345,9.7399,9.5345,9.6543,45288.0],["2005-12-07",9.6829,9.6829,9.5117,9.563,313854.0],["2005-12-08",9.6258,9.6943,9.5744,9.6943,31416.0],["2005-12-09",9.7171,9.7856,9.6714,9.6886,221646.0],["2005-12-12",9.7,9.757,9.6886,9.7228,63954.0],["2005-12-13",9.7171,9.7913,9.7171,9.7342,93942.0],["2005-12-14",9.7399,9.8084,9.7,9.7856,35598.0],["2005-12-15",9.7799,9.7856,9.5916,9.7228,45288.0],["2005-12-16",9.7285,9.8426,9.7285,9.8027,54060.0],["2005-12-19",9.7741,9.7913,9.5916,9.6429,57528.0],["2005-12-20",9.5801,9.5859,9.4717,9.5288,52122.0],["2005-12-21",9.4717,9.5573,9.3919,9.4603,69054.0],["2005-12-22",9.4717,9.5459,9.3976,9.4261,25704.0],["2005-12-23",9.3861,9.6144,9.3861,9.5687,33150.0],["2005-12-27",9.6258,9.6258,9.3006,9.3291,42228.0],["2005-12-28",9.3405,9.5174,9.2891,9.4204,38556.0],["2005-12-29",9.3177,9.6087,9.3177,9.5744,47124.0],["2005-12-30",9.5744,9.5973,9.3861,9.5516,71910.0],["2006-01-03",9.6943,9.894,9.4489,9.8826,97512.0],["2006-01-04",9.9453,9.951,9.7057,9.7057,130356.0],["2006-01-05",9.6886,9.7856,9.5402,9.7684,99246.0],["2006-01-06",9.7627,9.951,9.6829,9.9111,79254.0],["2006-01-09",9.951,9.951,9.8826,9.9282,58854.0],["2006-01-10",9.8711,9.951,9.7856,9.9282,46002.0],["2006-01-11",9.951,9.951,9.7114,9.9339,74460.0],["2006-01-12",9.9453,9.9853,9.8369,9.8826,45084.0],["2006-01-13",9.8141,9.9567,9.8141,9.8654,40596.0],["2006-01-17",9.8654,9.8654,9.6144,9.66,65076.0],["2006-01-18",9.5801,9.7,9.4888,9.7,79356.0],["2006-01-19",9.7,9.8997,9.66,9.8369,41412.0],["2006-01-20",9.7285,9.9567,9.7285,9.8711,79254.0],["2006-01-23",9.8198,9.9796,9.8198,9.9567,45696.0],["2006-01-24",9.9567,10.2591,9.9282,9.9681,167994.0],["2006-01-25",9.9453,9.991,9.8769,9.9796,72012.0],["2006-01-26",10.0081,10.1393,9.8426,9.9853,164016.0],["2006-01-27",10.0994,10.4132,10.0309,10.0994,90270.0],["2006-01-30",10.1051,10.2363,10.0823,10.1736,41616.0],["2006-01-31",10.1736,10.2135,10.1165,10.1736,25092.0],["2006-02-01",10.1736,10.2706,10.0423,10.2649,36210.0],["2006-02-02",10.282,10.3561,9.8654,9.9225,156264.0],["2006-02-03",9.9853,9.991,9.5288,9.6372,178602.0],["2006-02-06",9.5859,9.7627,9.3633,9.7285,180234.0],["2006-02-07",9.6429,9.8312,9.6429,9.7,244698.0],["2006-02-08",9.7513,9.757,9.4603,9.603,128826.0],["2006-02-09",9.5859,9.7228,9.4717,9.6087,89250.0],["2006-02-10",9.5859,9.6543,9.563,9.6372,46920.0],["2006-02-13",9.6258,9.7741,9.5859,9.6714,25704.0],["2006-02-14",9.6714,9.8141,9.6201,9.6486,79356.0],["2006-02-15",9.5744,9.7856,9.5744,9.7342,79356.0],["2006-02-16",9.7513,9.7913,9.6657,9.7399,29376.0],["2006-02-17",9.6429,9.8084,9.6429,9.7399,60486.0],["2006-02-21",9.7285,9.7798,9.7,9.7456,37128.0],["2006-02-22",9.7228,9.7913,9.6714,9.6828,148104.0],["2006-02-23",9.6771,9.7456,9.6087,9.6886,44778.0],["2006-02-24",9.6771,9.7684,9.6543,9.7342,32232.0],["2006-02-27",9.757,9.9853,9.7,9.757,74970.0],["2006-02-28",9.7628,9.8315,9.6596,9.7341,43656.0],["2006-03-01",9.7341,9.8774,9.6768,9.8602,78438.0],["2006-03-02",9.8373,10.0609,9.78,9.9691,101388.0],["2006-03-03",10.0322,10.3475,10.0265,10.0953,130050.0],["2006-03-06",10.0609,10.1239,9.9462,9.9978,93024.0],["2006-03-07",9.9749,10.0895,9.9118,9.9233,176664.0],["2006-03-08",10.0035,10.0322,9.9175,9.9691,38046.0],["2006-03-09",9.9577,10.0609,9.9061,9.9749,58344.0],["2006-03-10",9.9749,10.2042,9.9519,10.1526,30804.0],["2006-03-13",10.1812,10.2386,10.1297,10.164,120666.0],["2006-03-14",10.1297,10.3303,10.1297,10.2042,118320.0],["2006-03-15",10.187,10.25,10.015,10.0322,66402.0],["2006-03-16",10.0379,10.5653,10.0379,10.4622,155040.0],["2006-03-17",10.4048,10.6055,10.4048,10.5539,217668.0],["2006-03-20",10.5539,10.5539,10.3991,10.4507,293964.0],["2006-03-21",10.3934,10.3934,10.1469,10.2558,167994.0],["2006-03-22",10.2042,10.3704,10.1583,10.3475,193494.0],["2006-03-23",10.3991,10.6055,10.2959,10.4851,106692.0],["2006-03-24",10.422,10.5711,10.422,10.4793,32334.0],["2006-03-27",10.4793,10.5367,10.4048,10.4106,37740.0],["2006-03-28",10.4106,10.5768,10.3647,10.5137,72522.0],["2006-03-29",10.5481,10.5481,10.4335,10.4793,122706.0],["2006-03-30",10.4908,10.6055,10.359,10.4793,193800.0],["2006-03-31",10.4335,10.5768,10.3934,10.4507,169932.0],["2006-04-03",10.336,10.7201,10.336,10.3991,104142.0],["2006-04-04",10.3991,10.4335,10.2902,10.3303,208284.0],["2006-04-05",10.2844,10.3934,10.1755,10.3934,466038.0],["2006-04-06",10.3475,10.3876,10.2443,10.3819,104346.0],["2006-04-07",10.3876,10.3876,10.1755,10.3418,63546.0],["2006-04-10",10.3188,10.3704,10.2271,10.2615,140556.0],["2006-04-11",10.25,10.2959,10.2042,10.2042,218484.0],["2006-04-12",10.1984,10.2042,10.0895,10.1469,93840.0],["2006-04-13",10.1469,10.1698,10.0953,10.1469,175032.0],["2006-04-17",10.1182,10.1182,9.9462,9.9462,151980.0],["2006-04-18",9.9462,10.0666,9.9003,10.0207,731544.0],["2006-04-19",10.0207,10.1812,10.0207,10.164,378114.0],["2006-04-20",10.1239,10.1354,9.9462,10.0666,136374.0],["2006-04-21",10.0723,10.1469,10.0207,10.1182,66402.0],["2006-04-24",10.0666,10.0723,9.9175,10.0093,60996.0],["2006-04-25",10.0093,10.0322,9.9233,10.0093,71910.0],["2006-04-26",10.0035,10.0666,9.9749,10.015,52836.0],["2006-04-27",9.9863,10.0838,9.8488,9.9519,65076.0],["2006-04-28",9.9118,10.0494,9.9118,9.9519,55488.0],["2006-05-01",9.9806,10.187,9.929,10.0379,55182.0],["2006-05-02",10.1125,10.1125,9.8889,10.0093,71706.0],["2006-05-03",9.9749,10.2443,9.9405,10.2443,115974.0],["2006-05-04",10.2271,10.2844,10.1641,10.2271,43248.0],["2006-05-05",10.2386,10.5195,10.2386,10.3762,75378.0],["2006-05-08",10.3876,10.4679,10.2902,10.4622,49062.0],["2006-05-09",10.4679,10.4679,10.1468,10.2844,68034.0],["2006-05-10",10.2443,10.2558,10.0609,10.0781,58548.0],["2006-05-11",10.0265,10.0379,9.8201,9.9175,179214.0],["2006-05-12",9.8659,9.9749,9.6653,9.9175,70890.0],["2006-05-15",9.8717,9.9175,9.6882,9.8488,90168.0],["2006-05-16",9.7628,9.9233,9.7628,9.8258,94860.0],["2006-05-17",9.8029,9.8373,9.7112,9.8029,97410.0],["2006-05-18",9.8373,9.9749,9.8029,9.9061,46818.0],["2006-05-19",9.9003,9.9175,9.8144,9.8488,32844.0],["2006-05-22",9.8488,9.8831,9.6825,9.7112,58752.0],["2006-05-23",9.7284,9.8144,9.6137,9.6596,51510.0],["2006-05-24",9.6309,9.671,9.3385,9.6137,36516.0],["2006-05-25",9.6366,9.6997,9.6366,9.671,40188.0],["2006-05-26",9.6825,9.8373,9.6825,9.78,32742.0],["2006-05-30",9.7857,9.7857,9.5093,9.5611,79356.0],["2006-05-31",9.5899,9.5899,9.3537,9.4862,85272.0],["2006-06-01",9.4862,9.7915,9.4862,9.7339,46716.0],["2006-06-02",9.7684,9.7742,9.5381,9.6187,30090.0],["2006-06-05",9.636,9.6648,9.4747,9.4805,34782.0],["2006-06-06",9.5035,9.5899,9.3883,9.4344,48348.0],["2006-06-07",9.5035,10.0449,9.5035,9.9124,86802.0],["2006-06-08",9.8606,9.9988,9.6878,9.9643,57324.0],["2006-06-09",9.947,9.9758,9.8203,9.9643,118524.0],["2006-06-12",9.9758,9.9758,9.7339,9.7512,40800.0],["2006-06-13",9.7512,9.803,9.5438,9.5496,65484.0],["2006-06-14",9.5035,9.5381,9.3883,9.4171,73746.0],["2006-06-15",9.4344,9.6072,9.3365,9.5208,60894.0],["2006-06-16",9.5381,9.5553,9.2501,9.3537,60996.0],["2006-06-19",9.3883,9.3998,9.1234,9.1925,94248.0],["2006-06-20",9.1637,9.1982,9.1003,9.1579,36006.0],["2006-06-21",9.1925,9.2155,9.0715,9.1291,41616.0],["2006-06-22",9.0888,9.0946,9.0024,9.0946,46104.0],["2006-06-23",9.037,9.1522,8.9851,9.0715,40392.0],["2006-06-26",9.1003,9.2731,9.0715,9.2731,49266.0],["2006-06-27",9.2904,9.4286,9.1464,9.1464,38556.0],["2006-06-28",9.0946,9.1234,8.9851,9.1176,33558.0],["2006-06-29",9.1234,9.515,9.1234,9.4862,43962.0],["2006-06-30",9.5093,9.659,9.3768,9.4056,64974.0],["2006-07-03",9.4113,9.6475,9.3825,9.5784,128010.0],["2006-07-05",9.5208,9.6417,9.4229,9.5611,109242.0],["2006-07-06",9.5668,9.5899,9.3307,9.3768,45390.0],["2006-07-07",9.3768,9.3883,9.227,9.227,46410.0],["2006-07-10",9.1982,9.5035,9.1982,9.4689,38964.0],["2006-07-11",9.4689,9.4747,9.1637,9.4747,66912.0],["2006-07-12",9.4401,9.4747,9.1291,9.1579,37740.0],["2006-07-13",9.1003,9.1061,8.9563,9.1003,34782.0],["2006-07-14",9.1061,9.1522,8.7951,9.1522,61710.0],["2006-07-17",9.1522,9.1752,8.916,9.0082,59976.0],["2006-07-18",9.0197,9.0427,8.7317,8.9275,57324.0],["2006-07-19",8.9275,9.1579,8.9275,8.9333,71706.0],["2006-07-20",8.939,9.0254,8.8066,8.8354,39372.0],["2006-07-21",8.8354,8.8469,8.5819,8.772,29580.0],["2006-07-24",8.7605,8.9966,8.7605,8.9966,44880.0],["2006-07-25",8.9563,9.0715,8.8757,9.0542,14382.0],["2006-07-26",9.0427,9.0427,8.772,8.893,35598.0],["2006-07-27",8.8987,9.0427,8.7547,8.8584,155346.0],["2006-07-28",8.8526,8.8987,8.7375,8.749,167688.0],["2006-07-31",8.7432,8.9102,8.6683,8.8008,58446.0],["2006-08-01",8.7893,8.7893,8.5243,8.7087,37638.0],["2006-08-02",8.7259,8.8411,8.6971,8.7087,44064.0],["2006-08-03",8.7087,8.9448,8.6338,8.893,50796.0],["2006-08-04",8.9506,9.0658,8.7547,8.8814,54264.0],["2006-08-07",8.8814,8.8814,8.7778,8.8526,27438.0],["2006-08-08",8.8123,8.9103,8.6107,8.6511,16218.0],["2006-08-09",8.7259,8.7778,8.5416,8.5589,54162.0],["2006-08-10",8.4955,8.5128,8.3055,8.4034,133008.0],["2006-08-11",8.3631,8.749,8.2652,8.7087,88740.0],["2006-08-14",8.7547,8.8872,8.749,8.8008,51306.0],["2006-08-15",8.8987,9.0312,8.8296,8.9563,86904.0],["2006-08-16",9.0139,9.2155,9.0139,9.1003,45696.0],["2006-08-17",9.1579,9.4286,9.1579,9.204,41004.0],["2006-08-18",9.2731,9.3307,9.1406,9.2558,25602.0],["2006-08-21",9.2155,9.2443,9.083,9.227,29376.0],["2006-08-22",9.1925,9.2961,9.1118,9.1349,24174.0],["2006-08-23",9.1234,9.2385,8.9275,8.939,41922.0],["2006-08-24",8.9275,9.0254,8.8354,8.9448,75888.0],["2006-08-25",8.9448,8.9563,8.8526,8.8526,35394.0],["2006-08-28",8.8699,9.1579,8.8411,9.0024,50184.0],["2006-08-29",9.0312,9.204,9.0139,9.1522,34986.0],["2006-08-30",9.1522,9.2621,9.1522,9.1869,21420.0],["2006-08-31",9.2332,9.349,9.2332,9.2506,55284.0],["2006-09-01",9.2795,9.3953,9.2795,9.2853,56202.0],["2006-09-05",9.2621,9.3721,9.2506,9.3142,53244.0],["2006-09-06",9.32,9.3953,9.3027,9.3142,61506.0],["2006-09-07",9.2911,9.4069,9.2564,9.2621,39168.0],["2006-09-08",9.2621,9.3027,9.1522,9.2274,72930.0],["2006-09-11",9.2274,9.4358,9.1637,9.3316,49878.0],["2006-09-12",9.3316,9.7542,9.3316,9.6731,66810.0],["2006-09-13",9.6674,9.8063,9.6095,9.7831,68952.0],["2006-09-14",9.7252,9.7831,9.6674,9.7079,35088.0],["2006-09-15",9.7252,9.7889,9.6616,9.7195,122502.0],["2006-09-18",9.6963,9.8294,9.6268,9.7831,108528.0],["2006-09-19",9.8121,9.8584,9.7079,9.8584,77520.0],["2006-09-20",9.8989,10.2462,9.8989,10.142,116688.0],["2006-09-21",10.0726,10.1652,9.8584,9.9279,116280.0],["2006-09-22",9.9857,10.1884,9.7542,10.1305,206142.0],["2006-09-25",10.1536,10.1884,9.9336,10.0726,48246.0],["2006-09-26",10.0726,10.2173,10.0263,10.0321,61506.0],["2006-09-27",9.9915,10.0436,9.8294,9.87,44778.0],["2006-09-28",9.8873,9.8873,9.7542,9.7831,90882.0],["2006-09-29",9.7484,9.7831,9.5805,9.6037,83334.0],["2006-10-02",9.6153,9.7252,9.5053,9.6384,137394.0],["2006-10-03",9.65,9.65,9.4242,9.459,157692.0],["2006-10-04",9.4763,9.8352,9.4763,9.8005,194514.0],["2006-10-05",9.8005,10.3099,9.7658,10.2983,261018.0],["2006-10-06",10.2405,10.2636,10.0899,10.2636,192372.0],["2006-10-09",10.2057,10.2578,10.0378,10.1999,75072.0],["2006-10-10",10.1305,10.2752,10.0842,10.2173,70380.0],["2006-10-11",10.1594,10.1652,9.87,9.951,85068.0],["2006-10-12",9.9857,10.3504,9.98,10.3504,71604.0],["2006-10-13",10.3504,10.5762,10.3099,10.5415,94044.0],["2006-10-16",10.6052,10.663,10.3273,10.6457,94656.0],["2006-10-17",10.6457,10.6457,10.4257,10.5067,45594.0],["2006-10-18",10.5646,10.7846,10.4894,10.4894,51306.0],["2006-10-19",10.5183,10.6225,10.4546,10.4778,63954.0],["2006-10-20",10.5646,10.6746,10.4431,10.501,55692.0],["2006-10-23",10.5241,10.5994,10.4315,10.5067,38352.0],["2006-10-24",10.4662,10.6283,10.4662,10.6225,50592.0],["2006-10-25",10.6109,10.7557,10.4836,10.6399,56712.0],["2006-10-26",10.6572,10.692,10.4894,10.6515,48858.0],["2006-10-27",10.6804,10.6804,10.4662,10.4662,45084.0],["2006-10-30",10.4662,10.6573,10.4662,10.6052,18768.0],["2006-10-31",10.5704,10.7093,10.5067,10.5878,73338.0],["2006-11-01",10.6225,10.8599,10.5704,10.5994,178806.0],["2006-11-02",10.5241,10.7672,10.3331,10.6862,84864.0],["2006-11-03",10.7325,10.7962,10.5473,10.6688,47022.0],["2006-11-06",10.7499,10.9988,10.7151,10.9177,58140.0],["2006-11-07",10.883,11.2361,10.8599,11.1146,87312.0],["2006-11-08",11.022,11.2593,10.9988,11.0914,59058.0],["2006-11-09",11.0972,11.2303,10.9641,11.0683,59568.0],["2006-11-10",11.074,11.2709,11.0277,11.2651,57426.0],["2006-11-13",11.2072,11.3809,11.2072,11.3461,50490.0],["2006-11-14",11.3461,11.3635,11.1435,11.3345,111996.0],["2006-11-15",11.3461,12.0697,11.3461,11.7629,124950.0],["2006-11-16",11.7513,11.8382,11.5893,11.7861,130662.0],["2006-11-17",11.7687,11.8092,11.6935,11.7456,123930.0],["2006-11-20",11.7513,11.9134,11.7224,11.8266,134640.0],["2006-11-21",11.8787,11.9597,11.8208,11.844,141474.0],["2006-11-22",11.8961,11.9076,11.7513,11.8787,91800.0],["2006-11-24",11.8497,11.9539,11.7976,11.9539,49266.0],["2006-11-27",11.8787,11.8787,11.3866,11.5719,82824.0],["2006-11-28",11.4966,11.7224,11.4966,11.5661,99042.0],["2006-11-29",11.6184,11.9381,11.6184,11.9264,82722.0],["2006-11-30",11.909,11.9671,11.7288,11.9613,176664.0],["2006-12-01",11.8276,11.8276,11.4847,11.8044,73644.0],["2006-12-04",11.7928,12.2519,11.7928,12.1415,105672.0],["2006-12-05",12.2287,12.3217,12.0601,12.281,162486.0],["2006-12-06",12.2229,12.3449,12.1066,12.2636,64464.0],["2006-12-07",12.2403,12.3914,12.1706,12.374,55692.0],["2006-12-08",12.374,12.496,12.1764,12.2636,83334.0],["2006-12-11",12.2984,12.4379,12.2461,12.3217,45492.0],["2006-12-12",12.3507,12.4437,12.2752,12.3333,53244.0],["2006-12-13",12.4088,12.4263,12.2403,12.374,53448.0],["2006-12-14",12.403,12.496,12.2926,12.3217,28356.0],["2006-12-15",12.3798,12.3972,12.2577,12.2868,16422.0],["2006-12-18",12.2868,12.4089,12.1299,12.1938,52020.0],["2006-12-19",12.1473,12.2635,12.0776,12.1822,20604.0],["2006-12-20",12.2403,12.403,12.2403,12.403,20094.0],["2006-12-21",12.403,12.5018,12.3565,12.467,63342.0],["2006-12-22",12.4437,12.56,12.3275,12.56,36822.0],["2006-12-26",12.5542,12.7518,12.5483,12.7518,21726.0],["2006-12-27",12.7576,13.0308,12.7576,12.8506,72828.0],["2006-12-28",12.8448,12.8738,12.6588,12.7866,65586.0],["2006-12-29",12.7866,12.8796,12.6123,12.6355,64872.0],["2007-01-03",12.6704,12.7808,12.3565,12.374,105876.0],["2007-01-04",12.3682,12.374,12.1938,12.2054,97512.0],["2007-01-05",12.2054,12.5483,12.2054,12.4786,455532.0],["2007-01-08",12.4844,12.6413,12.1938,12.6181,97002.0],["2007-01-09",12.5774,12.6413,12.4437,12.6413,55794.0],["2007-01-10",12.6413,12.6413,12.4147,12.4379,75990.0],["2007-01-11",12.4379,12.7518,12.4379,12.7285,222870.0],["2007-01-12",12.746,12.746,12.6413,12.6995,134844.0],["2007-01-16",12.6355,12.7576,12.5367,12.6065,39576.0],["2007-01-17",12.5425,12.6762,12.496,12.5425,38454.0],["2007-01-18",12.5077,12.6355,12.4554,12.6355,53244.0],["2007-01-19",12.6646,12.6646,12.467,12.6239,83334.0],["2007-01-22",12.5658,12.6472,12.2112,12.3798,52326.0],["2007-01-23",12.3275,12.403,12.2926,12.31,49776.0],["2007-01-24",12.3565,12.5193,12.3217,12.4205,57528.0],["2007-01-25",12.4205,12.4379,12.188,12.3159,58752.0],["2007-01-26",12.2752,12.2926,12.0601,12.2926,43452.0],["2007-01-29",12.2694,12.3972,12.1241,12.1822,59670.0],["2007-01-30",12.2403,12.3275,12.1706,12.281,41412.0],["2007-01-31",12.31,12.3449,12.1822,12.3449,71094.0],["2007-02-01",12.3449,12.3449,12.2519,12.2984,76296.0],["2007-02-02",12.31,12.3682,12.2577,12.3565,101796.0],["2007-02-05",12.3682,12.4379,12.2403,12.2752,21624.0],["2007-02-06",12.2752,12.3217,11.9148,12.2577,44982.0],["2007-02-07",12.2635,12.4263,12.2519,12.2926,45288.0],["2007-02-08",12.3217,12.4321,12.2403,12.2868,51306.0],["2007-02-09",12.3217,12.3391,12.0136,12.1647,57018.0],["2007-02-12",12.2054,12.2519,12.1473,12.2112,27132.0],["2007-02-13",12.2694,12.4205,12.2229,12.3507,41310.0],["2007-02-14",12.403,12.467,12.2403,12.2461,41922.0],["2007-02-15",12.1822,12.3333,12.1822,12.2636,23154.0],["2007-02-16",12.2636,12.2636,12.0601,12.1647,29070.0],["2007-02-20",12.1764,12.2345,12.1183,12.1938,53244.0],["2007-02-21",12.1822,12.2112,12.1647,12.1996,52938.0],["2007-02-22",12.1647,12.3101,12.1008,12.2112,40290.0],["2007-02-23",12.2112,12.2403,12.0776,12.1124,34374.0],["2007-02-26",12.1124,12.1124,11.8102,11.9032,31824.0],["2007-02-27",11.7573,11.8682,11.4247,11.4364,42330.0],["2007-02-28",11.5123,11.5414,11.343,11.3897,58446.0],["2007-03-01",11.3781,11.4306,11.1447,11.273,93840.0],["2007-03-02",11.5064,11.664,11.3197,11.3197,247146.0],["2007-03-05",11.2614,11.2614,10.5787,10.6487,144534.0],["2007-03-06",10.6604,10.8179,10.5903,10.7479,218076.0],["2007-03-07",10.7771,10.7829,10.602,10.602,157794.0],["2007-03-08",10.6137,11.2555,10.6137,11.1213,253062.0],["2007-03-09",11.1797,11.1972,10.9171,10.9755,120462.0],["2007-03-12",10.9404,11.1972,10.9404,11.1038,42024.0],["2007-03-13",11.0863,11.1097,10.8412,10.9229,44574.0],["2007-03-14",10.9229,11.0922,10.8062,10.9755,63954.0],["2007-03-15",10.9813,11.133,10.9813,11.0688,22746.0],["2007-03-16",11.1097,11.168,11.0163,11.0571,23664.0],["2007-03-19",11.063,11.2555,11.0455,11.203,45798.0],["2007-03-20",11.2205,11.3489,11.1388,11.2439,37944.0],["2007-03-21",11.2205,11.3489,11.0921,11.2672,100878.0],["2007-03-22",11.3314,11.3781,11.0221,11.098,100776.0],["2007-03-23",11.133,11.2905,11.0863,11.2614,34884.0],["2007-03-26",11.2614,11.3022,11.1038,11.2147,43656.0],["2007-03-27",11.1563,11.2555,11.0863,11.133,62730.0],["2007-03-28",11.1447,11.1447,10.8412,10.9288,80682.0],["2007-03-29",10.9229,10.9813,10.7245,10.8529,116178.0],["2007-03-30",10.8354,11.0746,10.7946,10.9288,176052.0],["2007-04-02",10.9113,10.9696,10.8237,10.9288,62424.0],["2007-04-03",10.9404,11.1972,10.8879,11.1797,119238.0],["2007-04-04",11.203,11.203,10.993,11.028,47022.0],["2007-04-05",11.0396,11.1738,10.9696,10.9696,51510.0],["2007-04-09",10.9988,11.0221,10.8471,10.9288,59874.0],["2007-04-10",10.9521,10.9988,10.8996,10.9755,38046.0],["2007-04-11",10.9871,10.9871,10.7246,10.7654,88638.0],["2007-04-12",10.7654,10.7946,10.6079,10.7887,63240.0],["2007-04-13",10.7654,10.7654,10.6312,10.7362,27336.0],["2007-04-16",10.7421,11.028,10.7421,10.9521,85680.0],["2007-04-17",10.9521,10.9521,10.8529,10.9229,51918.0],["2007-04-18",10.9288,10.9638,10.0944,10.8996,43962.0],["2007-04-19",10.8996,10.8996,10.5437,10.5612,99246.0],["2007-04-20",10.6487,11.5181,10.6487,11.1038,235008.0],["2007-04-23",11.133,11.133,10.7946,10.8763,72930.0],["2007-04-24",10.9054,10.9054,10.6662,10.7246,46818.0],["2007-04-25",10.7771,10.7946,10.6137,10.7012,107916.0],["2007-04-26",10.637,10.9229,10.5495,10.8529,84456.0],["2007-04-27",10.8646,10.9579,10.7712,10.8354,52428.0],["2007-04-30",10.8354,10.8354,10.3103,10.3278,100878.0],["2007-05-01",10.2811,10.5028,10.2811,10.462,65484.0],["2007-05-02",10.462,10.637,10.4036,10.4386,114546.0],["2007-05-03",10.4445,10.497,10.3336,10.3745,42840.0],["2007-05-04",10.3861,10.4853,10.2811,10.4561,38454.0],["2007-05-07",10.4853,10.5728,10.4153,10.5028,73338.0],["2007-05-08",10.427,10.4912,10.3861,10.4561,64464.0],["2007-05-09",10.4445,10.5437,10.3453,10.5028,50286.0],["2007-05-10",10.4736,10.5028,10.1411,10.1644,55386.0],["2007-05-11",10.1469,10.3511,10.1119,10.2344,104346.0],["2007-05-14",10.2052,10.2636,9.9718,10.0419,144228.0],["2007-05-15",9.9952,10.1061,9.7793,9.8493,76704.0],["2007-05-16",9.861,9.9602,9.7735,9.8668,66912.0],["2007-05-17",9.8785,9.896,9.7385,9.7968,48042.0],["2007-05-18",9.7676,9.9485,9.7034,9.9193,78744.0],["2007-05-21",9.9018,10.1119,9.8727,9.9777,90780.0],["2007-05-22",9.966,10.0827,9.8843,10.0419,48552.0],["2007-05-23",10.1236,10.1586,9.9135,9.9193,145758.0],["2007-05-24",9.861,9.9718,9.7209,9.7793,51408.0],["2007-05-25",9.7326,10.036,9.7326,9.8668,95574.0],["2007-05-29",9.8493,9.9777,9.8143,9.8727,59364.0],["2007-05-30",9.8199,9.8727,9.6792,9.7026,120462.0],["2007-05-31",9.7202,9.7906,9.5561,9.6264,233682.0],["2007-06-01",9.644,9.7671,9.6264,9.7554,91392.0],["2007-06-04",9.6733,9.8375,9.6557,9.7613,37128.0],["2007-06-05",9.7026,9.7554,9.603,9.6147,74868.0],["2007-06-06",9.6557,9.7437,9.5737,9.7085,88434.0],["2007-06-07",9.7202,9.7613,9.6206,9.6206,140964.0],["2007-06-08",9.7378,9.8668,9.6557,9.6968,154632.0],["2007-06-11",9.732,9.732,9.5912,9.6675,53040.0],["2007-06-12",9.6147,9.6499,9.5268,9.5619,78030.0],["2007-06-13",9.5795,9.7495,9.5795,9.7319,141678.0],["2007-06-14",9.685,9.7613,9.4447,9.4681,212568.0],["2007-06-15",9.5268,10.3124,9.5268,9.7026,179724.0],["2007-06-18",9.7964,9.7964,9.6499,9.7026,78846.0],["2007-06-19",9.6557,9.7319,9.5502,9.6792,63750.0],["2007-06-20",9.6733,9.7261,9.5795,9.6557,88230.0],["2007-06-21",9.6147,9.6206,9.3626,9.4681,158508.0],["2007-06-22",9.4095,9.474,9.3626,9.3626,84150.0],["2007-06-25",9.3626,9.4388,9.2864,9.2864,146370.0],["2007-06-26",9.3098,9.3743,9.2043,9.2454,75786.0],["2007-06-27",9.175,9.4857,9.1691,9.4271,167076.0],["2007-06-28",9.4447,9.4623,9.2864,9.3333,56202.0],["2007-06-29",9.3392,9.3802,9.2629,9.304,55080.0],["2007-07-02",9.3626,9.4447,9.2336,9.3802,74154.0],["2007-07-03",9.3802,9.3802,9.1633,9.2336,251430.0],["2007-07-05",9.2336,9.4154,9.1809,9.3743,135252.0],["2007-07-06",9.3216,9.3919,9.2278,9.3392,60282.0],["2007-07-09",9.2981,9.3509,9.175,9.3274,41208.0],["2007-07-10",9.3157,9.3216,9.175,9.2805,53244.0],["2007-07-11",9.2512,9.3098,9.1457,9.2864,80070.0],["2007-07-12",9.2864,9.4388,9.2688,9.4095,72012.0],["2007-07-13",9.3567,9.4799,9.2923,9.4271,202164.0],["2007-07-16",9.4681,9.5092,9.3509,9.4564,94044.0],["2007-07-17",9.4154,9.4916,9.3802,9.3802,82926.0],["2007-07-18",9.3392,9.4271,9.2629,9.4095,89046.0],["2007-07-19",9.4154,9.4799,9.3685,9.4623,55692.0],["2007-07-20",9.175,9.4623,9.175,9.2336,77724.0],["2007-07-23",9.2571,9.4212,9.175,9.3861,57528.0],["2007-07-24",9.3098,9.3098,9.0812,9.134,83538.0],["2007-07-25",9.1398,9.1867,8.8643,9.0519,80988.0],["2007-07-26",8.9405,8.9698,8.6474,8.7646,93942.0],["2007-07-27",8.7939,8.7939,8.5301,8.6005,54876.0],["2007-07-30",8.5887,8.6474,8.4422,8.5477,53142.0],["2007-07-31",8.6063,8.6884,8.4715,8.5243,124542.0],["2007-08-01",8.448,8.5829,7.9908,8.536,101898.0],["2007-08-02",8.5125,8.5829,8.3835,8.5477,94350.0],["2007-08-03",8.5125,8.5887,8.3249,8.3249,36618.0],["2007-08-06",8.3191,8.5184,8.0259,8.4598,90576.0],["2007-08-07",8.4598,8.4598,8.1021,8.3835,120462.0],["2007-08-08",8.4363,9.005,7.8031,7.8794,301308.0],["2007-08-09",7.8383,7.8383,7.1348,7.2638,289068.0],["2007-08-10",7.2755,8.6591,7.2755,8.5712,262140.0],["2007-08-13",8.7822,8.7822,8.0494,8.2253,168300.0],["2007-08-14",8.3132,8.3132,7.9908,8.2487,58344.0],["2007-08-15",8.2897,8.3366,8.1256,8.2194,129948.0],["2007-08-16",8.149,8.9112,8.0728,8.8174,121074.0],["2007-08-17",9.1457,9.4974,8.9991,9.0226,150960.0],["2007-08-20",9.1164,9.1164,8.7763,8.9933,77622.0],["2007-08-21",9.0284,9.1633,8.7177,8.7529,79152.0],["2007-08-22",8.8995,9.0519,8.7763,8.876,106692.0],["2007-08-23",9.0284,9.0284,8.7353,8.8115,37230.0],["2007-08-24",8.8995,9.005,8.6943,9.005,45186.0],["2007-08-27",9.0695,9.0695,8.8232,8.8232,26928.0],["2007-08-28",8.876,8.876,8.4129,8.4129,68442.0],["2007-08-29",8.5897,8.6251,8.2242,8.5603,141270.0],["2007-08-30",8.6074,8.8138,8.46,8.7135,97002.0],["2007-08-31",8.7548,8.8314,8.5602,8.7194,77010.0],["2007-09-04",8.6664,8.6958,8.4129,8.5485,115056.0],["2007-09-05",8.4247,8.5131,8.295,8.4364,70482.0],["2007-09-06",8.4364,8.4895,8.2419,8.3185,80172.0],["2007-09-07",8.3126,8.3126,7.9884,8.1181,79458.0],["2007-09-10",8.1947,8.1947,7.7938,7.8941,75174.0],["2007-09-11",7.9589,7.9825,7.8528,7.9294,32946.0],["2007-09-12",7.9589,8.0002,7.841,7.953,75990.0],["2007-09-13",7.9825,8.0945,7.8705,8.0532,91392.0],["2007-09-14",8.0473,8.0473,7.8882,7.9589,35088.0],["2007-09-17",7.9471,7.9589,7.7408,7.7585,56712.0],["2007-09-18",7.8528,8.2655,7.7113,8.2596,76908.0],["2007-09-19",8.236,8.46,8.1947,8.3185,69258.0],["2007-09-20",8.348,8.407,8.0179,8.0532,44268.0],["2007-09-21",8.1535,8.1947,7.782,7.782,54162.0],["2007-09-24",7.8587,8.0179,7.67,7.8528,49266.0],["2007-09-25",7.8882,7.8882,7.67,7.6877,31620.0],["2007-09-26",7.7938,7.8882,7.5993,7.6347,40392.0],["2007-09-27",7.7349,7.7349,7.558,7.5993,32130.0],["2007-09-28",7.67,7.67,7.222,7.2456,160344.0],["2007-10-01",7.3045,7.6347,7.2809,7.4342,246840.0],["2007-10-02",7.4991,8.2773,7.4991,8.2773,127092.0],["2007-10-03",8.2419,8.4247,8.0709,8.1417,106182.0],["2007-10-04",8.1358,8.2537,8.1358,8.2183,61506.0],["2007-10-05",8.3126,8.5485,8.2596,8.4895,46410.0],["2007-10-08",8.5485,8.5485,8.3421,8.3539,24684.0],["2007-10-09",8.3303,8.3303,8.0709,8.2419,41514.0],["2007-10-10",8.3126,8.3126,7.953,8.0473,34170.0],["2007-10-11",8.1652,8.3244,7.9589,7.9766,55386.0],["2007-10-12",8.0768,8.0768,7.9059,7.9294,42942.0],["2007-10-15",8.0414,8.0414,7.5344,7.5875,79560.0],["2007-10-16",7.5639,7.6288,7.4401,7.4755,52224.0],["2007-10-17",7.6052,7.7231,7.446,7.5521,48552.0],["2007-10-18",7.7349,7.7349,7.4283,7.4519,51000.0],["2007-10-19",7.4814,7.5109,6.7326,6.8093,133416.0],["2007-10-22",6.8565,6.8565,6.5912,6.7268,125460.0],["2007-10-23",6.8977,7.1041,6.8034,6.8682,85884.0],["2007-10-24",6.88,7.1335,6.5558,6.7503,110568.0],["2007-10-25",6.8093,7.0215,6.544,6.5499,69462.0],["2007-10-26",6.5853,6.8034,6.5853,6.6914,68034.0],["2007-10-29",6.6796,6.8388,6.485,6.485,56712.0],["2007-10-30",6.5145,6.6029,6.4084,6.4909,50694.0],["2007-10-31",6.485,6.7444,6.485,6.6678,61200.0],["2007-11-01",6.6147,6.6147,6.1254,6.1962,84660.0],["2007-11-02",6.2197,6.3671,6.0429,6.3671,98634.0],["2007-11-05",6.1903,6.3082,6.0134,6.2021,105060.0],["2007-11-06",6.1903,6.4143,6.0134,6.4143,73848.0],["2007-11-07",6.373,6.4143,6.0959,6.1077,49980.0],["2007-11-08",6.1431,6.1726,5.9839,6.09,35700.0],["2007-11-09",6.2138,6.2138,5.9544,6.0134,39882.0],["2007-11-12",5.9839,6.5381,5.9839,6.1785,88536.0],["2007-11-13",6.2492,6.3966,6.2197,6.3377,29376.0],["2007-11-14",6.3789,6.4379,5.9839,6.037,53958.0],["2007-11-15",6.0547,6.1195,5.8365,5.8837,64566.0],["2007-11-16",5.8896,5.8896,5.7186,5.8306,68442.0],["2007-11-19",5.7481,5.7481,5.6007,5.6656,18156.0],["2007-11-20",5.5948,5.6479,5.188,5.5182,87618.0],["2007-11-21",5.4238,5.5359,5.1939,5.1939,82110.0],["2007-11-23",5.2234,5.2647,5.1527,5.247,30294.0],["2007-11-26",5.3,5.3,4.9522,4.9699,124950.0],["2007-11-27",4.9109,4.9758,4.6515,4.8284,147390.0],["2007-11-28",4.8225,5.1055,4.8166,5.0642,167586.0],["2007-11-29",5.1178,5.1178,4.9452,5.0583,74052.0],["2007-11-30",5.0642,5.1356,4.8916,5.0285,81702.0],["2007-12-03",4.9988,5.1535,4.8916,5.0285,126174.0],["2007-12-04",4.9631,5.0285,4.8559,4.8738,83742.0],["2007-12-05",4.8797,4.9214,4.844,4.8619,36414.0],["2007-12-06",4.8202,5.1297,4.8202,5.0821,58446.0],["2007-12-07",5.0821,5.2011,4.9571,4.9928,114546.0],["2007-12-10",5.0642,5.1713,5.0583,5.1713,50898.0],["2007-12-11",5.1773,5.1951,4.9869,5.0345,110568.0],["2007-12-12",5.1416,5.2011,4.8857,4.9631,70686.0],["2007-12-13",4.9155,5.0523,4.8619,5.0107,62730.0],["2007-12-14",4.9631,4.975,4.8976,4.9393,80376.0],["2007-12-17",4.9631,4.9869,4.7012,4.8976,59364.0],["2007-12-18",4.8976,5.3915,4.8976,5.3677,164730.0],["2007-12-19",5.3261,5.4867,5.0285,5.0523,78540.0],["2007-12-20",5.1356,5.1892,4.8797,4.975,76908.0],["2007-12-21",5.0761,5.2963,5.0166,5.2368,122298.0],["2007-12-24",5.2368,5.3737,5.2368,5.3737,71502.0],["2007-12-26",5.4034,5.7605,5.338,5.6177,127908.0],["2007-12-27",5.6177,5.7069,5.2666,5.2844,69462.0],["2007-12-28",5.2785,5.4451,5.213,5.213,34170.0],["2007-12-31",5.1773,5.2606,5.0404,5.1951,85170.0],["2008-01-02",5.2547,5.2547,5.0464,5.1594,62220.0],["2008-01-03",5.1237,5.1832,4.844,4.844,86394.0],["2008-01-04",4.7607,4.8976,4.6298,4.7845,100062.0],["2008-01-07",4.7488,5.0226,4.7012,5.0047,91494.0],["2008-01-08",4.975,5.0642,4.731,4.7488,56304.0],["2008-01-09",4.7429,4.9988,4.725,4.975,112710.0],["2008-01-10",4.975,5.0999,4.8262,4.9452,68238.0],["2008-01-11",4.9333,4.9333,4.7667,4.7905,47022.0],["2008-01-14",4.7905,4.9214,4.5941,4.8857,117810.0],["2008-01-15",4.7905,4.8738,4.7607,4.85,46818.0],["2008-01-16",4.8024,5.2368,4.8024,5.1416,73338.0],["2008-01-17",5.1416,5.1475,4.8202,4.9155,53448.0],["2008-01-18",4.8857,5.0523,4.7191,4.9095,81906.0],["2008-01-22",4.7191,5.1178,4.6417,5.0285,44064.0],["2008-01-23",4.8916,5.4808,4.7726,5.3677,134334.0],["2008-01-24",5.3856,5.6415,5.3261,5.4391,48144.0],["2008-01-25",5.4332,5.5641,5.2904,5.3737,41718.0],["2008-01-28",5.3677,5.5105,5.3201,5.4808,37026.0],["2008-01-29",5.4808,5.582,5.338,5.5165,45084.0],["2008-01-30",5.5939,5.8021,5.451,5.5165,105774.0],["2008-01-31",5.3856,5.6355,5.2904,5.6236,52020.0],["2008-02-01",5.5939,5.8438,5.5165,5.8438,70074.0],["2008-02-04",5.8438,5.8438,5.4094,5.6831,73950.0],["2008-02-05",5.5641,5.701,5.5046,5.576,35190.0],["2008-02-06",5.6058,5.6474,5.3142,5.4332,37026.0],["2008-02-07",5.4808,5.6712,5.2189,5.6534,48756.0],["2008-02-08",5.6891,5.701,5.3142,5.3439,49266.0],["2008-02-11",5.2963,5.3618,5.1475,5.332,60180.0],["2008-02-12",5.2844,5.4332,5.2785,5.4153,47634.0],["2008-02-13",5.5224,5.8378,5.5224,5.6177,44166.0],["2008-02-14",5.6058,5.6058,5.2785,5.3856,32538.0],["2008-02-15",5.3558,5.3737,5.0999,5.3499,34884.0],["2008-02-19",5.4629,5.5224,5.2606,5.3261,19482.0],["2008-02-20",5.2368,5.4748,5.1773,5.4391,31008.0],["2008-02-21",5.4867,5.4986,5.1059,5.1356,32946.0],["2008-02-22",5.2011,5.2011,4.9571,5.1297,34884.0],["2008-02-25",5.1713,5.2428,4.9631,5.2189,47940.0],["2008-02-26",5.213,5.4689,5.1416,5.3023,42738.0],["2008-02-27",5.2242,5.5665,5.2242,5.5605,24276.0],["2008-02-28",5.6445,5.6445,5.1161,5.2362,34068.0],["2008-02-29",5.2362,5.2362,4.948,5.2122,38760.0],["2008-03-03",5.0921,5.0921,4.3955,4.6297,128316.0],["2008-03-04",4.7078,4.7078,4.2454,4.3655,83538.0],["2008-03-05",4.4075,4.4075,4.2214,4.3535,56304.0],["2008-03-06",4.3775,4.3775,4.1493,4.1854,66198.0],["2008-03-07",4.1974,4.2334,4.1133,4.1313,18666.0],["2008-03-10",4.0593,4.1734,3.8851,3.9091,115566.0],["2008-03-11",3.9992,4.3175,3.9992,4.2034,37434.0],["2008-03-12",4.1493,4.4195,4.1493,4.3175,57222.0],["2008-03-13",4.0893,4.3955,4.0893,4.3475,54060.0],["2008-03-14",4.3235,4.3535,4.1073,4.2634,66912.0],["2008-03-17",4.0833,4.3235,3.9812,4.1794,52632.0],["2008-03-18",4.2634,4.4736,4.1854,4.4075,82926.0],["2008-03-19",4.4916,4.5517,4.1854,4.1914,57120.0],["2008-03-20",4.2034,4.7018,4.2034,4.4556,62016.0],["2008-03-24",4.5396,4.5517,4.3415,4.3955,51816.0],["2008-03-25",4.3535,4.4916,4.3415,4.4616,39270.0],["2008-03-26",4.4589,4.4896,4.1221,4.2874,98400.0],["2008-03-27",4.3487,4.4283,4.1711,4.2568,139000.0],["2008-03-28",4.2568,4.2568,4.0057,4.0608,142600.0],["2008-03-31",4.0363,4.1956,3.8587,3.8587,222100.0],["2008-04-01",3.9567,4.1588,3.8587,4.1527,106900.0],["2008-04-02",4.2017,4.3119,4.1404,4.2139,45200.0],["2008-04-03",4.1404,4.3609,4.1282,4.3487,48000.0],["2008-04-04",4.3609,4.4161,4.1772,4.2936,36600.0],["2008-04-07",4.3303,4.4038,4.1037,4.1894,55600.0],["2008-04-08",4.1221,4.2446,4.1037,4.2446,94100.0],["2008-04-09",4.2446,4.2446,3.9873,4.0363,70000.0],["2008-04-10",4.0424,4.4161,3.969,4.2568,53700.0],["2008-04-11",4.2446,4.2568,3.8587,3.8832,59000.0],["2008-04-14",3.8832,4.0486,3.8219,3.9628,68200.0],["2008-04-15",3.9506,4.0241,3.8648,3.9628,50000.0],["2008-04-16",4.0118,4.1772,3.9751,4.1711,27900.0],["2008-04-17",4.1343,4.1711,4.0241,4.0669,17000.0],["2008-04-18",4.0853,4.2017,4.0853,4.1527,74900.0],["2008-04-21",4.1527,4.1894,4.0731,4.1098,13900.0],["2008-04-22",4.0486,4.1098,3.822,3.9261,45700.0],["2008-04-23",3.9812,3.9812,3.822,3.8587,42000.0],["2008-04-24",3.675,4.0486,3.6015,3.9628,1916600.0],["2008-04-25",3.9689,4.1772,3.9567,4.1772,716900.0],["2008-04-28",4.2813,4.3058,4.1343,4.2017,215300.0],["2008-04-29",4.1956,4.2874,4.1956,4.2323,129400.0],["2008-04-30",4.2568,4.2752,4.1894,4.2262,219900.0],["2008-05-01",4.2139,4.2384,4.1098,4.1588,653000.0],["2008-05-02",4.1894,4.2323,4.1711,4.2201,83200.0],["2008-05-05",4.1956,4.2139,4.1404,4.1711,113600.0],["2008-05-06",4.1221,4.1833,4.1221,4.1404,99500.0],["2008-05-07",4.1649,4.1649,4.0853,4.0914,101200.0],["2008-05-08",4.1404,4.1404,3.8893,3.9261,114400.0],["2008-05-09",3.9077,3.9751,3.8526,3.8526,205300.0],["2008-05-12",3.9199,3.9628,3.9016,3.9077,52700.0],["2008-05-13",3.9689,3.9996,3.8587,3.9934,188100.0],["2008-05-14",4.0118,4.0731,3.9567,3.9996,75100.0],["2008-05-15",3.9812,4.0608,3.9506,4.0486,139700.0],["2008-05-16",4.0302,4.1711,4.0241,4.0976,198700.0],["2008-05-19",4.0731,4.2201,4.0424,4.1833,177000.0],["2008-05-20",4.1588,4.1772,4.0914,4.1649,101800.0],["2008-05-21",4.1343,4.1894,3.9689,4.0302,90500.0],["2008-05-22",4.0731,4.3732,4.0731,4.3181,621100.0],["2008-05-23",4.2507,4.4161,4.1404,4.2139,193600.0],["2008-05-27",4.1466,4.2936,4.1466,4.2691,137600.0],["2008-05-28",4.3119,4.3732,4.2078,4.3609,185800.0],["2008-05-29",4.3547,4.4353,4.299,4.3547,147600.0],["2008-05-30",4.4167,4.553,4.3052,4.553,185300.0],["2008-06-02",4.3733,4.3981,4.1627,4.2123,257200.0],["2008-06-03",4.2185,4.2309,4.0946,4.1194,108000.0],["2008-06-04",4.1441,4.2061,4.0264,4.107,306900.0],["2008-06-05",4.1194,4.1937,4.0884,4.1379,51600.0],["2008-06-06",4.1441,4.1441,3.9087,3.9707,122900.0],["2008-06-09",3.9955,4.076,3.9645,3.9707,118800.0],["2008-06-10",4.0202,4.0512,3.9211,3.9893,140900.0],["2008-06-11",3.9645,3.9831,3.8468,3.8592,64700.0],["2008-06-12",3.9025,3.9831,3.8778,3.9335,87400.0],["2008-06-13",4.0017,4.0698,3.9831,4.0698,49800.0],["2008-06-16",4.1132,4.1937,4.0884,4.1751,71000.0],["2008-06-17",4.1937,4.1937,4.1194,4.1379,51400.0],["2008-06-18",4.1132,4.1937,4.0884,4.1937,166100.0],["2008-06-19",4.1937,4.4786,4.1503,4.4167,180100.0],["2008-06-20",4.4105,4.4415,4.33,4.3919,127000.0],["2008-06-23",4.4043,4.5468,4.2494,4.2494,105600.0],["2008-06-24",4.2371,4.2866,4.1751,4.2123,189900.0],["2008-06-25",4.2185,4.3857,4.1999,4.2804,38000.0],["2008-06-26",4.2432,4.2742,4.107,4.1194,55400.0],["2008-06-27",4.1008,4.107,3.9459,3.9955,237700.0],["2008-06-30",4.0326,4.0326,3.8778,3.9645,66300.0],["2008-07-01",3.884,4.1132,3.8654,3.9831,176900.0],["2008-07-02",4.0141,4.0141,3.8654,3.884,106200.0],["2008-07-03",3.9211,3.9273,3.8344,3.8778,89500.0],["2008-07-07",3.9149,3.9521,3.7663,3.8716,128900.0],["2008-07-08",3.8406,3.9273,3.7725,3.9026,51400.0],["2008-07-09",3.8716,3.884,3.6548,3.7043,482900.0],["2008-07-10",3.661,3.7167,3.4875,3.5061,144100.0],["2008-07-11",3.4256,3.5123,3.376,3.4503,69600.0],["2008-07-14",3.438,3.4813,3.3327,3.3512,61800.0],["2008-07-15",3.2831,3.4999,3.2026,3.407,222800.0],["2008-07-16",3.3698,3.5866,3.3698,3.5123,82700.0],["2008-07-17",3.5309,3.5495,3.3884,3.5123,51800.0],["2008-07-18",3.5309,3.6424,3.4999,3.6424,78800.0],["2008-07-21",3.6672,3.6672,3.5371,3.5742,133300.0],["2008-07-22",3.5247,3.5866,3.5061,3.5804,123500.0],["2008-07-23",3.5309,3.6362,3.4875,3.5618,207500.0],["2008-07-24",3.5557,3.5557,3.345,3.3822,145100.0],["2008-07-25",3.438,3.4627,3.3141,3.4008,132200.0],["2008-07-28",3.4503,3.4503,3.2893,3.3141,140900.0],["2008-07-29",3.376,3.5557,3.3327,3.5247,216700.0],["2008-07-30",3.5866,3.599,3.3698,3.4256,199700.0],["2008-07-31",3.4565,3.4999,3.3698,3.4256,208800.0],["2008-08-01",3.4565,3.4813,3.3636,3.4194,155100.0],["2008-08-04",3.4751,3.4937,3.376,3.4503,243900.0],["2008-08-05",3.4751,3.599,3.4194,3.568,185700.0],["2008-08-06",3.5804,3.6176,3.3574,3.3636,199500.0],["2008-08-07",3.3327,3.3822,3.122,3.3512,191900.0],["2008-08-08",3.3388,3.5061,3.3265,3.4689,187300.0],["2008-08-11",3.4875,3.6424,3.3946,3.568,294900.0],["2008-08-12",3.5804,3.661,3.4999,3.6114,146300.0],["2008-08-13",3.6052,3.6052,3.5061,3.5742,128700.0],["2008-08-14",3.5433,3.7539,3.5185,3.7539,103500.0],["2008-08-15",3.791,4.0079,3.7787,3.9149,301900.0],["2008-08-18",3.9645,3.9645,3.822,3.8406,158100.0],["2008-08-19",3.8158,3.8592,3.661,3.7105,165100.0],["2008-08-20",3.7043,3.791,3.6362,3.7601,137200.0],["2008-08-21",3.7353,3.8096,3.661,3.7601,92300.0],["2008-08-22",3.791,3.9459,3.7291,3.9087,204900.0],["2008-08-25",3.9025,3.9335,3.7477,3.7477,114900.0],["2008-08-26",3.7477,3.8034,3.5742,3.5742,164600.0],["2008-08-27",3.5804,3.6362,3.5185,3.5928,92700.0],["2008-08-28",3.661,3.7167,3.5433,3.6672,94100.0],["2008-08-29",3.7105,3.7105,3.5557,3.6114,83400.0],["2008-09-02",3.6919,3.853,3.6176,3.6795,106000.0],["2008-09-03",3.6733,3.6981,3.599,3.661,121300.0],["2008-09-04",3.6176,3.6362,3.4813,3.5804,91100.0],["2008-09-05",3.5371,3.5804,3.4875,3.5804,85000.0],["2008-09-08",3.7043,3.7849,3.6672,3.6981,116200.0],["2008-09-09",3.7229,3.7353,3.4132,3.4503,171600.0],["2008-09-10",3.5309,3.5309,3.3946,3.4132,162700.0],["2008-09-11",3.4132,3.4256,3.2955,3.3512,189100.0],["2008-09-12",3.3636,3.4008,3.2583,3.3327,381300.0],["2008-09-15",3.3203,3.407,3.2212,3.2212,292800.0],["2008-09-16",3.184,3.2521,2.9424,3.2521,559600.0],["2008-09-17",3.2647,3.315,3.0697,3.1137,303300.0],["2008-09-18",3.2018,3.2836,3.0886,3.271,542000.0],["2008-09-19",3.4408,3.5541,3.2647,3.3339,539100.0],["2008-09-22",3.2836,3.2899,3.1452,3.1641,461800.0],["2008-09-23",3.2081,3.2521,3.1452,3.1578,404700.0],["2008-09-24",3.1515,3.2899,3.1515,3.2207,366600.0],["2008-09-25",3.3024,3.3276,3.2395,3.2962,601100.0],["2008-09-26",3.2144,3.4157,3.1703,3.4157,410700.0],["2008-09-29",3.4157,4.3404,2.5791,3.7113,38457700.0],["2008-09-30",3.3968,3.6799,3.1641,3.3087,10110600.0],["2008-10-01",3.2899,3.3339,3.0194,3.1263,6187800.0],["2008-10-02",3.2081,3.2081,2.9376,2.9628,5735000.0],["2008-10-03",3.1263,3.1263,2.8558,2.9124,7679300.0],["2008-10-06",2.837,2.8747,2.4092,2.686,8463500.0],["2008-10-07",2.73,2.7803,2.5287,2.5476,5062800.0],["2008-10-08",2.4532,2.6608,2.3778,2.5162,5430700.0],["2008-10-09",2.4784,2.6105,2.4155,2.4973,4117000.0],["2008-10-10",2.2708,2.5665,2.145,2.5162,6879300.0],["2008-10-13",2.6545,2.7112,2.4973,2.6105,3618600.0],["2008-10-14",2.6923,2.7049,2.3023,2.447,3818800.0],["2008-10-15",2.4092,2.4407,1.9815,2.0758,6444000.0],["2008-10-16",2.0821,2.2771,1.8305,2.1513,11202400.0],["2008-10-17",2.0758,2.2205,2.0129,2.0129,5489300.0],["2008-10-20",2.0381,2.2897,1.9626,2.2834,3619800.0],["2008-10-21",2.252,2.2645,1.9626,1.9878,3991500.0],["2008-10-22",1.9374,2.0695,1.906,1.9563,3372500.0],["2008-10-23",1.9815,2.0003,1.8116,1.8808,2471100.0],["2008-10-24",1.7424,2.0255,1.711,1.9878,3312600.0],["2008-10-27",1.9563,2.0066,1.7865,1.7865,1735700.0],["2008-10-28",1.8305,2.1136,1.6544,2.0884,4166200.0],["2008-10-29",2.0444,2.2142,2.0066,2.1199,3194300.0],["2008-10-30",2.1828,2.2645,1.9878,2.1702,3154600.0],["2008-10-31",2.1702,2.3715,2.101,2.2771,3035500.0],["2008-11-03",2.2645,2.3715,2.1199,2.1324,2124700.0],["2008-11-04",2.1828,2.3274,2.1387,2.296,1908100.0],["2008-11-05",2.3211,2.3211,2.0003,2.0695,2183500.0],["2008-11-06",2.3274,2.34,2.1387,2.3086,10296200.0],["2008-11-07",2.3652,2.5162,2.3274,2.5099,2812500.0],["2008-11-10",2.5162,2.5476,2.2331,2.2582,2350200.0],["2008-11-11",2.2582,2.3086,2.1073,2.1513,2186200.0],["2008-11-12",2.1513,2.2016,2.0444,2.0758,3226300.0],["2008-11-13",2.0947,2.4532,1.9563,2.4407,5175700.0],["2008-11-14",2.3966,2.3966,2.1324,2.2771,2592400.0],["2008-11-17",2.252,2.2897,2.1828,2.2268,2082200.0],["2008-11-18",2.2142,2.3526,2.0884,2.3337,7464100.0],["2008-11-19",2.3337,2.3778,2.0444,2.0507,6367900.0],["2008-11-20",2.0255,2.0758,1.7676,1.8179,4416900.0],["2008-11-21",1.9123,2.0129,1.7676,2.0003,4200700.0],["2008-11-24",2.1199,2.2645,2.0192,2.2331,3438200.0],["2008-11-25",2.252,2.4155,2.1639,2.4029,2670100.0],["2008-11-26",2.2293,2.5766,2.2166,2.5513,4785500.0],["2008-11-28",2.5387,2.5387,2.2861,2.5387,1695700.0],["2008-12-01",2.4503,2.4566,2.2419,2.2735,2909600.0],["2008-12-02",2.3935,2.5261,2.2987,2.4945,7812400.0],["2008-12-03",2.4313,2.6145,2.3366,2.4629,4003700.0],["2008-12-04",2.4187,2.5198,2.3429,2.3935,3839400.0],["2008-12-05",2.3619,2.4819,2.305,2.4503,4217900.0],["2008-12-08",2.3998,2.6208,2.3935,2.6082,13534000.0],["2008-12-09",2.5892,2.6966,2.4945,2.545,5458800.0],["2008-12-10",2.5703,2.6587,2.5198,2.6271,3875400.0],["2008-12-11",2.5955,2.9113,2.5513,2.6208,6485100.0],["2008-12-12",2.5324,2.7408,2.5071,2.7029,3857800.0],["2008-12-15",2.7155,2.7282,2.545,2.6082,4886000.0],["2008-12-16",2.6839,2.9997,2.6208,2.8797,4757800.0],["2008-12-17",2.7597,3.0755,2.7029,3.0502,5116700.0],["2008-12-18",3.0502,3.0692,2.7913,2.9366,4890400.0],["2008-12-19",2.9681,3.0944,2.9366,2.9808,7026100.0],["2008-12-22",2.9681,3.0123,2.8418,2.9997,3614800.0],["2008-12-23",3.025,3.025,2.8229,2.8545,2595000.0],["2008-12-24",2.8545,2.9492,2.8229,2.886,1208800.0],["2008-12-26",2.886,2.9997,2.886,2.9997,664400.0],["2008-12-29",3.006,3.006,2.785,2.8734,1700200.0],["2008-12-30",2.8797,3.0502,2.8797,3.0313,2359800.0],["2008-12-31",3.0187,3.1639,2.9744,3.1197,3327000.0],["2009-01-02",3.1197,3.3155,2.9744,3.1513,4040800.0],["2009-01-05",3.1513,3.2081,2.9113,2.9618,6314000.0],["2009-01-06",2.9871,3.1828,2.9618,3.1071,5896400.0],["2009-01-07",3.0502,3.0502,2.8923,3.025,6775300.0],["2009-01-08",3.0187,3.1828,2.9681,2.9997,10581400.0],["2009-01-09",3.0629,3.3407,3.006,3.2271,10676400.0],["2009-01-12",3.2271,3.3407,3.126,3.2207,7216500.0],["2009-01-13",3.1955,3.347,3.1702,3.2776,8529100.0],["2009-01-14",3.2018,3.2839,3.0376,3.0944,8264300.0],["2009-01-15",3.1007,3.3976,3.0502,3.2523,7511200.0],["2009-01-16",3.4165,3.5744,3.3218,3.4733,11809700.0],["2009-01-20",3.606,3.6628,3.5049,3.5176,14116700.0],["2009-01-21",3.5807,3.587,3.2523,3.4165,8474800.0],["2009-01-22",3.3534,3.4797,3.3155,3.3976,6193200.0],["2009-01-23",3.3597,3.4165,3.2965,3.3849,6694000.0],["2009-01-26",3.4039,3.4797,3.3028,3.3407,4771300.0],["2009-01-27",3.3155,3.3849,3.2397,3.3218,8180300.0],["2009-01-28",3.366,3.3849,3.1828,3.366,7901900.0],["2009-01-29",3.3281,3.3597,3.2144,3.2271,6093900.0],["2009-01-30",3.2271,3.3155,3.1576,3.1828,4725700.0],["2009-02-02",3.1702,3.2776,3.1513,3.2334,4231000.0],["2009-02-03",3.2334,3.4039,3.2144,3.3912,7934600.0],["2009-02-04",3.3912,3.5239,3.3281,3.3849,7424900.0],["2009-02-05",3.3786,3.4102,3.2839,3.3723,5443700.0],["2009-02-06",3.3849,3.6628,3.3723,3.4733,7668900.0],["2009-02-09",3.4797,3.5049,3.347,3.4355,3713600.0],["2009-02-10",3.4733,3.4986,3.2207,3.2649,3987700.0],["2009-02-11",3.2902,3.3597,3.2334,3.2649,4258300.0],["2009-02-12",3.2081,3.3597,3.1955,3.3534,4449200.0],["2009-02-13",3.347,3.4039,3.3092,3.347,3949200.0],["2009-02-17",3.2713,3.3028,3.1892,3.2144,3875800.0],["2009-02-18",3.2271,3.2776,3.1513,3.2207,4572100.0],["2009-02-19",3.2523,3.3155,3.1576,3.1639,4138300.0],["2009-02-20",3.1008,3.1576,2.9555,3.0692,4758800.0],["2009-02-23",3.0881,3.1702,2.8987,2.9492,5416700.0],["2009-02-24",2.9492,3.1955,2.9302,3.1765,3910200.0],["2009-02-25",3.1323,3.246,3.0123,3.1892,6226600.0],["2009-02-26",3.2144,3.3091,3.0313,3.0881,6198200.0],["2009-02-27",3.0818,3.1134,2.8545,2.8608,11063300.0],["2009-03-02",2.8987,3.025,2.7218,2.8608,13405800.0],["2009-03-03",2.8481,2.8923,2.5703,2.6271,8993300.0],["2009-03-04",2.6776,2.8039,2.6461,2.7282,8353200.0],["2009-03-05",2.6776,2.7029,2.545,2.545,6725400.0],["2009-03-06",2.564,2.7092,2.4629,2.5892,8243300.0],["2009-03-09",2.545,2.5892,2.4377,2.4503,6559900.0],["2009-03-10",2.5134,2.6082,2.4503,2.545,6063600.0],["2009-03-11",2.6903,2.8418,2.6903,2.7218,8566800.0],["2009-03-12",2.7471,3.126,2.7155,3.0565,8500000.0],["2009-03-13",3.0944,3.126,2.9429,2.9871,3780600.0],["2009-03-16",3.025,3.1513,2.9681,2.9934,3280600.0],["2009-03-17",2.9997,3.1892,2.9618,3.1892,3893300.0],["2009-03-18",3.1797,3.4647,3.167,3.395,10142900.0],["2009-03-19",3.4204,3.4774,3.2683,3.319,3733000.0],["2009-03-20",3.3127,3.395,3.205,3.205,4602300.0],["2009-03-23",3.2683,3.4774,3.2367,3.414,6337900.0],["2009-03-24",3.357,3.4077,3.243,3.2493,4589700.0],["2009-03-25",3.2873,3.4394,3.1733,3.338,4398900.0],["2009-03-26",3.3697,3.528,3.319,3.4584,5376500.0],["2009-03-27",3.395,3.414,3.1733,3.2493,7659300.0],["2009-03-30",3.1733,3.1923,3.0593,3.1543,3354400.0],["2009-03-31",3.186,3.281,3.1227,3.186,4278200.0],["2009-04-01",3.1353,3.224,3.0847,3.167,9099200.0],["2009-04-02",3.243,3.2747,3.167,3.1797,8832300.0],["2009-04-03",3.1923,3.2367,3.167,3.2113,6880500.0],["2009-04-06",3.186,3.338,3.1733,3.3127,6073700.0],["2009-04-07",3.2683,3.319,3.1987,3.2177,4789400.0],["2009-04-08",3.2493,3.414,3.205,3.319,5527000.0],["2009-04-09",3.3887,3.642,3.3887,3.528,11536100.0],["2009-04-13",3.4964,3.5154,3.376,3.4837,7774700.0],["2009-04-14",3.4647,3.4647,3.3317,3.357,3705900.0],["2009-04-15",3.3317,3.3507,3.1607,3.2683,5706200.0],["2009-04-16",3.3,3.471,3.281,3.4013,7886300.0],["2009-04-17",3.414,3.661,3.414,3.623,10019100.0],["2009-04-20",3.5787,3.6104,3.338,3.4204,4949700.0],["2009-04-21",3.3443,3.4837,3.3443,3.452,5211400.0],["2009-04-22",3.4077,3.5407,3.3443,3.4837,6147300.0],["2009-04-23",3.4837,3.5217,3.3317,3.395,4810500.0],["2009-04-24",3.4204,3.49,3.3887,3.4837,8467900.0],["2009-04-27",3.414,3.509,3.3507,3.395,7271300.0],["2009-04-28",3.3633,3.4077,3.3253,3.3697,5169600.0],["2009-04-29",3.3887,3.5597,3.357,3.4647,8005500.0],["2009-04-30",3.4964,3.5154,3.0466,3.167,18383000.0],["2009-05-01",3.1733,3.1987,2.8566,2.9833,12018600.0],["2009-05-04",3.1607,3.2937,3.034,3.2367,9814800.0],["2009-05-05",3.224,3.2367,3.1037,3.186,4941700.0],["2009-05-06",3.205,3.2493,3.072,3.1543,5585300.0],["2009-05-07",3.1607,3.1607,2.6919,2.863,22055800.0],["2009-05-08",2.9136,3.0847,2.8503,2.9136,8488200.0],["2009-05-11",2.9136,2.9136,2.7553,2.863,4931300.0],["2009-05-12",2.8883,2.9136,2.6919,2.7743,7875900.0],["2009-05-13",2.7363,2.7553,2.6413,2.6603,5922100.0],["2009-05-14",2.6729,2.844,2.6413,2.749,5144900.0],["2009-05-15",2.749,2.8186,2.6729,2.6856,4439200.0],["2009-05-18",2.7616,2.7933,2.6413,2.7806,6449200.0],["2009-05-19",2.7806,2.9643,2.7299,2.8883,7319400.0],["2009-05-20",2.9136,2.9643,2.749,2.7553,6961500.0],["2009-05-21",2.7299,2.8186,2.5969,2.7806,9388500.0],["2009-05-22",2.7996,2.8313,2.6413,2.6603,4492100.0],["2009-05-26",2.6413,2.882,2.6413,2.7996,6123900.0],["2009-05-27",2.7933,2.9073,2.749,2.7553,3523300.0],["2009-05-28",2.8157,2.8919,2.6822,2.7203,4503400.0],["2009-05-29",2.733,2.7458,2.5869,2.6695,12025900.0],["2009-06-01",2.7076,2.8919,2.7076,2.7839,8230500.0],["2009-06-02",2.7775,2.7966,2.6313,2.6313,10472700.0],["2009-06-03",2.6949,2.7013,2.5297,2.5741,8810700.0],["2009-06-04",2.5932,2.6123,2.5424,2.5741,9908800.0],["2009-06-05",2.6059,2.6313,2.5424,2.5614,6873300.0],["2009-06-08",2.5297,2.6123,2.4724,2.6059,10157200.0],["2009-06-09",2.6186,2.6822,2.5424,2.6377,8579300.0],["2009-06-10",2.6758,2.6822,2.4979,2.5424,8131100.0],["2009-06-11",2.5551,2.6313,2.3072,2.5233,30804700.0],["2009-06-12",2.5106,2.625,2.4343,2.5296,18740500.0],["2009-06-15",2.5042,2.5042,2.3135,2.4915,13317200.0],["2009-06-16",2.5614,2.5741,2.447,2.4915,7020900.0],["2009-06-17",2.4915,2.6123,2.4788,2.5614,10994700.0],["2009-06-18",2.5678,2.6377,2.4407,2.4788,17292200.0],["2009-06-19",2.4979,2.5106,2.4025,2.4661,9198300.0],["2009-06-22",2.4597,2.4788,2.339,2.3835,8103400.0],["2009-06-23",2.3962,2.4152,2.2691,2.3517,7109500.0],["2009-06-24",2.3644,2.3708,2.2563,2.339,9055200.0],["2009-06-25",2.3263,2.4089,2.2754,2.358,7683900.0],["2009-06-26",2.358,2.5106,2.2881,2.3072,47513200.0],["2009-06-29",2.4661,2.5869,2.4152,2.5487,20622600.0],["2009-06-30",2.5614,2.625,2.4407,2.5424,10773000.0],["2009-07-01",2.5551,2.6504,2.5424,2.6123,7004900.0],["2009-07-02",2.5869,2.6631,2.4979,2.6377,7044700.0],["2009-07-06",2.6186,2.6186,2.4852,2.5296,6736500.0],["2009-07-07",2.5424,2.5996,2.4979,2.5042,5500300.0],["2009-07-08",2.5551,2.5551,2.4216,2.4852,7282100.0],["2009-07-09",2.5106,2.6504,2.5106,2.6186,10427000.0],["2009-07-10",2.5805,2.6949,2.5805,2.6631,5550600.0],["2009-07-13",2.6695,2.7521,2.5614,2.6695,12088200.0],["2009-07-14",2.6631,2.8284,2.6441,2.803,9877900.0],["2009-07-15",2.8157,2.8538,2.7203,2.7585,13282500.0],["2009-07-16",2.7648,2.8983,2.7458,2.822,21905000.0],["2009-07-17",2.8284,2.8411,2.7585,2.803,4595400.0],["2009-07-20",2.8284,2.8792,2.7902,2.8347,5644100.0],["2009-07-21",2.8347,3.0063,2.8347,2.9809,12049600.0],["2009-07-22",2.9237,2.9746,2.8538,2.8856,12627500.0],["2009-07-23",2.8792,2.8983,2.822,2.8411,6945400.0],["2009-07-24",2.8284,2.8538,2.7013,2.8093,7120000.0],["2009-07-27",2.8157,2.8411,2.7203,2.7902,7267800.0],["2009-07-28",2.7712,2.9491,2.733,2.9237,8952900.0],["2009-07-29",2.8919,2.9237,2.8538,2.8792,3216500.0],["2009-07-30",2.9174,2.9364,2.8157,2.8856,7768000.0],["2009-07-31",2.8665,2.9174,2.8665,2.911,4328600.0],["2009-08-03",3.0,3.1525,2.9619,3.1017,9853600.0],["2009-08-04",3.0953,3.108,2.9809,3.0508,7568900.0],["2009-08-05",3.0635,3.1207,2.9873,3.0191,8009500.0],["2009-08-06",3.178,3.3559,3.0635,3.2224,19288800.0],["2009-08-07",3.3305,3.4004,3.2924,3.3432,11232700.0],["2009-08-10",3.3623,3.3877,3.178,3.2161,10956500.0],["2009-08-11",3.4322,3.4449,3.3178,3.4195,15680800.0],["2009-08-12",3.4004,3.4513,3.3559,3.4068,7914400.0],["2009-08-13",3.4322,3.4767,3.3941,3.4703,7016500.0],["2009-08-14",3.4449,3.4894,3.3686,3.4195,4251300.0],["2009-08-17",3.3051,3.3877,3.2542,3.375,6300700.0],["2009-08-18",3.4068,3.4131,3.3432,3.3877,4617700.0],["2009-08-19",3.3623,3.4258,3.3305,3.3496,4022800.0],["2009-08-20",3.3496,3.4258,3.3496,3.4195,6515800.0],["2009-08-21",3.4322,3.5212,3.4131,3.4767,5082300.0],["2009-08-24",3.4894,3.5148,3.375,3.3877,6394400.0],["2009-08-25",3.4576,3.4576,3.3305,3.3559,9103200.0],["2009-08-26",3.3623,3.3686,3.2987,3.3496,5389400.0],["2009-08-27",3.3114,3.3496,3.286,3.3496,4185600.0],["2009-08-28",3.34,3.4037,3.2508,3.3145,6358700.0],["2009-08-31",3.2635,3.3209,3.2061,3.2125,6568600.0],["2009-09-01",3.2061,3.2571,3.1297,3.1615,9140800.0],["2009-09-02",3.1552,3.2316,3.1424,3.1934,4379600.0],["2009-09-03",3.2189,3.2826,3.1934,3.2635,3824600.0],["2009-09-04",3.2508,3.2954,3.2125,3.2444,2180400.0],["2009-09-08",3.2826,3.3081,3.187,3.2699,4259500.0],["2009-09-09",3.2763,3.2826,3.2061,3.2189,5700500.0],["2009-09-10",3.2061,3.2508,3.1934,3.2061,3455700.0],["2009-09-11",3.2508,3.2508,3.187,3.2061,4502400.0],["2009-09-14",3.2253,3.2508,3.187,3.1934,4544400.0],["2009-09-15",3.2189,3.2699,3.2125,3.2253,4887100.0],["2009-09-16",3.2635,3.3081,3.2125,3.238,7913500.0],["2009-09-17",3.238,3.2763,3.1679,3.2316,10140200.0],["2009-09-18",3.238,3.3018,3.1233,3.2699,10314900.0],["2009-09-21",3.2508,3.3464,3.2189,3.2954,6428800.0],["2009-09-22",3.3846,3.3974,3.3209,3.3464,7532800.0],["2009-09-23",3.3782,3.4165,3.3018,3.3209,8328900.0],["2009-09-24",3.3209,3.3719,3.1806,3.1998,9771100.0],["2009-09-25",3.2061,3.2061,3.136,3.1743,7500800.0],["2009-09-28",3.1998,3.2125,3.0149,3.136,11482200.0],["2009-09-29",3.1488,3.1806,3.0532,3.0914,8124400.0],["2009-09-30",3.0978,3.1233,2.9894,3.0149,10092100.0],["2009-10-01",3.0086,3.034,2.9384,2.9639,5682800.0],["2009-10-02",2.9321,3.0468,2.9193,2.9703,5216900.0],["2009-10-05",3.0595,3.0659,3.0022,3.0404,4371200.0],["2009-10-06",3.0723,3.1169,3.0277,3.0787,4995100.0],["2009-10-07",3.0787,3.0914,3.0277,3.0404,4248000.0],["2009-10-08",3.085,3.085,3.0149,3.034,5883300.0],["2009-10-09",3.0277,3.2061,3.0277,3.085,12225600.0],["2009-10-12",3.1297,3.1552,3.0277,3.0595,4274500.0],["2009-10-13",3.0595,3.085,3.0022,3.0022,6485800.0],["2009-10-14",3.034,3.0595,2.9512,2.9831,10388800.0],["2009-10-15",2.9639,2.9831,2.9257,2.9384,10651800.0],["2009-10-16",2.9384,2.9639,2.9193,2.9448,6259300.0],["2009-10-19",2.9767,2.9894,2.9129,2.9384,6246300.0],["2009-10-20",2.8811,2.8874,2.7281,2.7408,18286400.0],["2009-10-21",2.7408,2.7855,2.6325,2.6389,9850200.0],["2009-10-22",2.709,2.8747,2.658,2.8237,13501700.0],["2009-10-23",2.8556,2.8556,2.7408,2.7663,5679400.0],["2009-10-26",2.7472,2.811,2.709,2.7281,5543900.0],["2009-10-27",2.7281,2.7472,2.6325,2.6325,9044500.0],["2009-10-28",2.6962,2.6962,2.5687,2.5687,6528900.0],["2009-10-29",2.5942,2.658,2.5879,2.6134,6652500.0],["2009-10-30",2.6134,2.6325,2.5177,2.5177,6237100.0],["2009-11-02",2.5305,2.5942,2.5177,2.556,7009200.0],["2009-11-03",2.5369,2.5879,2.5241,2.5496,6103300.0],["2009-11-04",2.5624,2.7026,2.5624,2.6516,10145000.0],["2009-11-05",2.7727,2.8046,2.6771,2.7472,10937600.0],["2009-11-06",2.7345,2.8428,2.709,2.8365,8947000.0],["2009-11-09",2.8619,2.8874,2.7855,2.8173,6969900.0],["2009-11-10",2.811,2.8237,2.7153,2.76,5991000.0],["2009-11-11",2.7791,2.7982,2.6835,2.6835,6441600.0],["2009-11-12",2.6835,2.7408,2.6452,2.6516,4711500.0],["2009-11-13",2.658,2.6835,2.6261,2.6516,3107800.0],["2009-11-16",2.6644,2.6962,2.6134,2.6261,5336100.0],["2009-11-17",2.6134,2.6898,2.6134,2.6707,6086600.0],["2009-11-18",2.6707,2.7663,2.6644,2.7345,7705200.0],["2009-11-19",2.7153,2.7153,2.6006,2.6516,7467000.0],["2009-11-20",2.6389,2.6707,2.5815,2.6197,5102500.0],["2009-11-23",2.6707,2.6707,2.6006,2.6197,3682300.0],["2009-11-24",2.6006,2.6516,2.6006,2.6325,2741500.0],["2009-11-25",2.6325,2.6644,2.6134,2.6516,2263200.0],["2009-11-27",2.5972,2.6356,2.578,2.6036,1498000.0],["2009-11-30",2.6548,2.6548,2.6164,2.6228,5506000.0],["2009-12-01",2.6484,2.6868,2.6356,2.6868,3904900.0],["2009-12-02",2.6932,2.7316,2.6548,2.6804,4517500.0],["2009-12-03",2.6612,2.6996,2.61,2.6228,4891600.0],["2009-12-04",2.6804,2.6804,2.61,2.6356,2937400.0],["2009-12-07",2.6484,2.6548,2.6164,2.642,2067600.0],["2009-12-08",2.642,2.642,2.5908,2.6228,3194400.0],["2009-12-09",2.6164,2.6228,2.5844,2.5908,2956600.0],["2009-12-10",2.5972,2.6164,2.578,2.5972,3600500.0],["2009-12-11",2.5844,2.61,2.5397,2.5461,6883800.0],["2009-12-14",2.5652,2.6164,2.5333,2.5972,8190000.0],["2009-12-15",2.6292,2.7252,2.61,2.7252,8809500.0],["2009-12-16",2.7572,2.7763,2.7188,2.7444,5982400.0],["2009-12-17",2.7252,2.7827,2.6932,2.7444,5068600.0],["2009-12-18",2.7508,2.7891,2.7252,2.7763,5391100.0],["2009-12-21",2.7763,2.8531,2.7572,2.8147,4017200.0],["2009-12-22",2.8147,2.9043,2.7891,2.8915,4211600.0],["2009-12-23",2.9043,2.9555,2.8915,2.9491,4671400.0],["2009-12-24",2.9491,3.0258,2.9491,2.9875,4598500.0],["2009-12-28",2.9875,3.077,2.9683,3.013,9679300.0],["2009-12-29",3.0834,3.0962,3.0194,3.0386,3731500.0],["2009-12-30",3.0258,3.0578,3.0066,3.0386,3210200.0],["2009-12-31",3.0002,3.0514,2.9747,3.0002,4092500.0],["2010-01-04",3.0322,3.0386,2.9107,2.9747,5284100.0],["2010-01-05",2.9747,2.9811,2.8723,2.9235,5756300.0],["2010-01-06",2.9235,2.9235,2.8019,2.8147,7635700.0],["2010-01-07",2.7444,2.8979,2.7252,2.8787,8928300.0],["2010-01-08",2.8275,2.9043,2.77,2.8851,8293700.0],["2010-01-11",2.8787,2.8915,2.8083,2.8339,8655000.0],["2010-01-12",2.8147,2.8723,2.7827,2.8275,5373300.0],["2010-01-13",2.8595,2.9555,2.8211,2.9427,8202300.0],["2010-01-14",2.9427,3.0322,2.9107,2.9875,7693500.0],["2010-01-15",3.0066,3.0066,2.9363,2.9747,3285400.0],["2010-01-19",2.9683,3.0386,2.9555,3.0322,5969700.0],["2010-01-20",3.0194,3.0386,2.9875,3.0002,3691400.0],["2010-01-21",3.0002,3.0386,2.9555,2.9683,4390200.0],["2010-01-22",2.9683,3.0962,2.9619,3.0706,9711700.0],["2010-01-25",3.0898,3.0898,2.9235,2.9363,6163800.0],["2010-01-26",2.9427,2.9491,2.8915,2.9107,3405900.0],["2010-01-27",2.9043,2.9491,2.8595,2.9171,4218000.0],["2010-01-28",2.9427,2.9811,2.8723,2.9683,5802300.0],["2010-01-29",2.9747,3.013,2.9427,2.9491,5016100.0],["2010-02-01",2.9171,2.9938,2.9043,2.9619,2854500.0],["2010-02-02",2.9619,2.9811,2.9555,2.9683,1498200.0],["2010-02-03",2.9619,3.0002,2.9491,2.9683,3240100.0],["2010-02-04",2.9747,2.9811,2.8915,2.9043,2264200.0],["2010-02-05",2.9043,2.9427,2.8275,2.8979,2895700.0],["2010-02-08",2.8979,2.9235,2.8339,2.8595,3329900.0],["2010-02-09",2.8851,2.9171,2.8403,2.8915,2350900.0],["2010-02-10",2.8851,3.0386,2.8787,3.0194,6128900.0],["2010-02-11",3.0066,3.045,2.9491,3.0386,3983100.0],["2010-02-12",3.0066,3.0514,2.9811,3.0514,4333300.0],["2010-02-16",3.0578,3.0706,3.0194,3.0642,3452700.0],["2010-02-17",3.0706,3.1538,3.0706,3.1474,4943900.0],["2010-02-18",3.141,3.1986,3.109,3.1282,4235700.0],["2010-02-19",3.1154,3.141,3.1026,3.1346,2203300.0],["2010-02-22",3.1346,3.1538,3.0642,3.077,3849400.0],["2010-02-23",3.0642,3.1346,3.0578,3.1154,3158700.0],["2010-02-24",3.1154,3.1538,3.1026,3.109,2838000.0],["2010-02-25",3.0865,3.093,3.0545,3.0673,2771900.0],["2010-02-26",3.0673,3.1315,3.048,3.1315,3235000.0],["2010-03-01",3.093,3.1315,3.0609,3.0994,3137600.0],["2010-03-02",3.1058,3.1764,3.0609,3.1635,5822400.0],["2010-03-03",3.17,3.2277,3.1635,3.17,7685300.0],["2010-03-04",3.0609,3.2598,2.9325,2.9454,26712200.0],["2010-03-05",2.9518,2.9518,2.8619,2.9069,12166400.0],["2010-03-08",2.9197,2.9774,2.8684,2.9454,5607300.0],["2010-03-09",2.9454,3.0288,2.9389,2.9903,6834000.0],["2010-03-10",2.9903,3.0737,2.9903,3.0545,5584100.0],["2010-03-11",3.0545,3.1186,3.0095,3.1186,5268200.0],["2010-03-12",3.1186,3.1571,3.0865,3.1443,4438400.0],["2010-03-15",3.1443,3.1764,3.0545,3.0994,4697500.0],["2010-03-16",3.093,3.1507,3.048,3.1186,4756700.0],["2010-03-17",3.125,3.1764,3.093,3.093,3312700.0],["2010-03-18",3.0994,3.1507,3.0352,3.0545,9711700.0],["2010-03-19",3.0224,3.0737,3.0224,3.0224,8070100.0],["2010-03-22",3.016,3.0288,2.9774,3.0031,5196500.0],["2010-03-23",3.0801,3.1443,3.0416,3.1186,10326500.0],["2010-03-24",3.1058,3.1571,3.0801,3.1315,4114800.0],["2010-03-25",3.1571,3.1571,3.093,3.1379,4390400.0],["2010-03-26",3.1315,3.1507,3.0545,3.0801,4351900.0],["2010-03-29",3.0994,3.1186,3.0545,3.093,3101800.0],["2010-03-30",3.0865,3.2662,3.0865,3.2213,13895800.0],["2010-03-31",3.2085,3.2598,3.1828,3.2085,8977100.0],["2010-04-01",3.2213,3.3496,3.1828,3.2405,6651800.0],["2010-04-05",3.2405,3.324,3.2405,3.2919,6018200.0],["2010-04-06",3.2726,3.3432,3.247,3.3368,5048500.0],["2010-04-07",3.3432,3.3753,3.3175,3.3625,6429000.0],["2010-04-08",3.3432,3.4202,3.3047,3.3817,5953200.0],["2010-04-09",3.4074,3.4202,3.324,3.3625,3136200.0],["2010-04-12",3.401,3.4972,3.3817,3.4459,5517100.0],["2010-04-13",3.5101,3.5293,3.3817,3.4074,6108800.0],["2010-04-14",3.4266,3.4908,3.4266,3.478,4515300.0],["2010-04-15",3.4844,3.5036,3.4395,3.4972,4563800.0],["2010-04-16",3.4844,3.4844,3.3625,3.4138,4572100.0],["2010-04-19",3.4138,3.4651,3.3625,3.4202,3454400.0],["2010-04-20",3.4395,3.5293,3.3945,3.4844,5466800.0],["2010-04-21",3.4972,3.5293,3.4651,3.4908,4734700.0],["2010-04-22",3.478,3.555,3.4651,3.5357,3597000.0],["2010-04-23",3.5293,3.5486,3.4972,3.5293,2729100.0],["2010-04-26",3.5293,3.5614,3.5165,3.5421,3105000.0],["2010-04-27",3.5229,3.5357,3.3881,3.4074,6647900.0],["2010-04-28",3.4266,3.4587,3.2919,3.3304,5925200.0],["2010-04-29",3.3432,3.4395,3.3368,3.4395,4629800.0],["2010-04-30",3.4459,3.4651,3.3946,3.4074,3515800.0],["2010-05-03",3.3946,3.4844,3.3946,3.478,3890300.0],["2010-05-04",3.4395,3.4523,3.3625,3.3945,4312400.0],["2010-05-05",3.3689,3.4331,3.2983,3.3496,3834100.0],["2010-05-06",3.3432,3.4138,3.0224,3.1828,5868400.0],["2010-05-07",3.1828,3.202,3.0224,3.0288,8069300.0],["2010-05-10",3.1571,3.3817,3.1571,3.1892,7436000.0],["2010-05-11",3.1507,3.3047,3.1443,3.2598,6512000.0],["2010-05-12",3.2919,3.3111,3.2341,3.2662,8756400.0],["2010-05-13",3.2085,3.2341,3.1122,3.17,10049400.0],["2010-05-14",3.1443,3.1443,3.0031,3.0801,7654300.0],["2010-05-17",3.0673,3.1122,2.9133,2.971,9574900.0],["2010-05-18",2.9839,3.0737,2.971,2.971,6579300.0],["2010-05-19",2.9518,3.0609,2.9389,2.971,5559000.0],["2010-05-20",2.9261,2.9775,2.8427,2.8427,6145200.0],["2010-05-21",2.7657,2.8619,2.6694,2.7657,8638500.0],["2010-05-24",2.7657,2.8876,2.7529,2.8042,4659000.0],["2010-05-25",2.7593,2.8299,2.7272,2.8106,5347700.0],["2010-05-26",2.8619,2.9389,2.8299,2.8555,7380600.0],["2010-05-27",2.9038,2.9296,2.8587,2.9103,5370400.0],["2010-05-28",2.9103,2.9296,2.8845,2.9038,2767500.0],["2010-06-01",2.8909,2.9167,2.8523,2.8587,3024300.0],["2010-06-02",2.8781,2.9038,2.833,2.9038,3524100.0],["2010-06-03",2.9489,2.9618,2.8394,2.9038,3982900.0],["2010-06-04",2.8459,2.8781,2.7557,2.7686,3603500.0],["2010-06-07",2.7815,2.8008,2.7042,2.7429,5567700.0],["2010-06-08",2.7429,2.7557,2.5754,2.6076,12513000.0],["2010-06-09",2.7042,2.7171,2.627,2.672,8080100.0],["2010-06-10",2.7107,2.8008,2.6913,2.7944,6082300.0],["2010-06-11",3.0905,3.0905,2.8845,2.994,22501300.0],["2010-06-14",3.0262,3.0262,2.9103,2.9231,5847400.0],["2010-06-15",2.9231,2.9811,2.8974,2.9682,3837300.0],["2010-06-16",2.9489,2.9746,2.8781,2.8781,7980700.0],["2010-06-17",2.9103,2.9103,2.7686,2.7879,7188300.0],["2010-06-18",2.7879,2.8459,2.7686,2.775,6588300.0],["2010-06-21",2.8008,2.8137,2.73,2.7364,3453900.0],["2010-06-22",2.7493,2.775,2.6527,2.672,8047200.0],["2010-06-23",2.6785,2.6913,2.5561,2.6527,14746300.0],["2010-06-24",2.6463,2.7944,2.5754,2.7107,18315200.0],["2010-06-25",2.7107,2.7429,2.6398,2.6849,8752800.0],["2010-06-28",2.672,2.7235,2.6463,2.6785,3137700.0],["2010-06-29",2.6463,2.6656,2.6076,2.6076,4209500.0],["2010-06-30",2.6141,2.6463,2.5433,2.5754,6059800.0],["2010-07-01",2.5561,2.6527,2.5561,2.5819,5223900.0],["2010-07-02",2.6012,2.6141,2.5497,2.5754,3252700.0],["2010-07-06",2.5754,2.6205,2.4789,2.5046,6863400.0],["2010-07-07",2.5046,2.5304,2.466,2.5046,4634700.0],["2010-07-08",2.5304,2.5561,2.4789,2.5433,3795800.0],["2010-07-09",2.5497,2.7107,2.5433,2.6978,6538600.0],["2010-07-12",2.6978,2.7171,2.6463,2.6785,3691100.0],["2010-07-13",2.7171,2.7557,2.7042,2.7493,4430100.0],["2010-07-14",2.7493,2.7493,2.672,2.6978,3224400.0],["2010-07-15",2.6913,2.7042,2.6205,2.672,5650000.0],["2010-07-16",2.6656,2.6785,2.6076,2.6205,2915800.0],["2010-07-19",2.6334,2.6398,2.5883,2.6012,2235800.0],["2010-07-20",2.5883,2.6463,2.5433,2.6398,4800300.0],["2010-07-21",2.6463,2.7107,2.627,2.6398,4145100.0],["2010-07-22",2.672,2.7042,2.6527,2.6592,4947600.0],["2010-07-23",2.6592,2.7686,2.6398,2.7622,5073000.0],["2010-07-26",2.7815,2.833,2.7557,2.833,3409200.0],["2010-07-27",2.8523,2.8587,2.7944,2.8266,2349500.0],["2010-07-28",2.8201,2.8394,2.7493,2.7686,3131300.0],["2010-07-29",2.775,2.833,2.7429,2.8137,3173200.0],["2010-07-30",2.775,2.8072,2.7429,2.8072,5054800.0],["2010-08-02",2.833,2.8523,2.7879,2.8072,4266600.0],["2010-08-03",2.7944,2.8072,2.7364,2.7493,4817300.0],["2010-08-04",2.7493,2.8072,2.7364,2.7686,2517200.0],["2010-08-05",2.7622,2.8137,2.7364,2.8008,4847600.0],["2010-08-06",2.775,2.8008,2.7493,2.8008,1517500.0],["2010-08-09",2.8072,2.8587,2.7686,2.8587,5143100.0],["2010-08-10",2.8394,2.8587,2.7622,2.775,4060200.0],["2010-08-11",2.7429,2.775,2.672,2.672,5735600.0],["2010-08-12",2.6398,2.6849,2.627,2.6656,4106900.0],["2010-08-13",2.6527,2.672,2.6076,2.6141,2192400.0],["2010-08-16",2.6076,2.6205,2.5754,2.5883,1857400.0],["2010-08-17",2.6012,2.6785,2.6012,2.6656,2711200.0],["2010-08-18",2.6591,2.73,2.627,2.672,2971200.0],["2010-08-19",2.672,2.7364,2.6527,2.6978,3075000.0],["2010-08-20",2.6849,2.6913,2.6334,2.6463,1883600.0],["2010-08-23",2.6656,2.6978,2.6527,2.6527,1308400.0],["2010-08-24",2.6334,2.672,2.5948,2.6205,2531400.0],["2010-08-25",2.6076,2.6592,2.5754,2.6463,3011100.0],["2010-08-26",2.6592,2.6785,2.6076,2.6076,2251500.0],["2010-08-27",2.6334,2.6334,2.569,2.5948,6171600.0],["2010-08-30",2.598,2.6238,2.5721,2.5786,3427200.0],["2010-08-31",2.5786,2.6626,2.514,2.5269,6801700.0],["2010-09-01",2.6045,2.6755,2.5721,2.6626,7287900.0],["2010-09-02",2.766,2.863,2.7466,2.8436,11460700.0],["2010-09-03",2.8759,2.8953,2.7531,2.8048,8604300.0],["2010-09-07",2.8048,2.8307,2.7854,2.8242,3254000.0],["2010-09-08",2.8177,2.8565,2.7983,2.8177,3104000.0],["2010-09-09",2.8436,2.9276,2.7983,2.9082,6032900.0],["2010-09-10",2.9082,3.0568,2.8759,3.031,8412900.0],["2010-09-13",3.031,3.031,2.9664,3.0116,3009200.0],["2010-09-14",2.9987,2.9987,2.9276,2.9405,5021200.0],["2010-09-15",2.9405,2.9793,2.9276,2.9728,3207200.0],["2010-09-16",2.9599,2.9858,2.8953,2.9017,3083800.0],["2010-09-17",2.9082,2.9599,2.8953,2.9276,3438700.0],["2010-09-20",2.9534,2.9599,2.863,2.8759,3429600.0],["2010-09-21",2.8824,2.9017,2.8565,2.8565,2170800.0],["2010-09-22",2.8565,2.8694,2.7854,2.7983,2403200.0],["2010-09-23",2.7919,2.8436,2.7725,2.779,1850100.0],["2010-09-24",2.8177,2.8694,2.7983,2.8436,3678600.0],["2010-09-27",2.8371,2.863,2.8177,2.8436,4788000.0],["2010-09-28",2.8436,2.9341,2.8113,2.9341,3993800.0],["2010-09-29",2.9147,2.9147,2.8242,2.8694,3717800.0],["2010-09-30",2.8888,2.9664,2.863,2.9276,4805300.0],["2010-10-01",2.9276,2.9534,2.8371,2.8565,2914500.0],["2010-10-04",2.8565,2.8888,2.7919,2.7983,2022300.0],["2010-10-05",2.8307,2.8694,2.8177,2.8371,3078900.0],["2010-10-06",2.8436,2.8565,2.766,2.7854,2623900.0],["2010-10-07",2.7983,2.8307,2.7854,2.7983,1944300.0],["2010-10-08",2.7983,2.8177,2.7725,2.8113,4069400.0],["2010-10-11",2.8242,2.9405,2.7854,2.9276,5285200.0],["2010-10-12",2.9147,2.947,2.8759,2.9276,1951400.0],["2010-10-13",2.9341,2.9405,2.8953,2.9017,2237200.0],["2010-10-14",2.9211,3.2249,2.9211,3.0892,15657200.0],["2010-10-15",3.115,3.1796,3.0633,3.1667,6967300.0],["2010-10-18",3.1538,3.1602,3.031,3.0827,5187500.0],["2010-10-19",3.0633,3.1279,2.9987,3.0245,4069500.0],["2010-10-20",3.0568,3.0956,3.031,3.0568,2428200.0],["2010-10-21",3.0827,3.115,3.0181,3.0439,2819900.0],["2010-10-22",3.0504,3.1732,3.0504,3.1602,4831300.0],["2010-10-25",3.1796,3.199,3.0633,3.0827,3440200.0],["2010-10-26",3.0827,3.1021,3.0245,3.031,2851800.0],["2010-10-27",3.0116,3.0181,2.947,2.9793,2808000.0],["2010-10-28",3.0051,3.0568,2.9793,2.9987,1296300.0],["2010-10-29",2.9987,3.031,2.9405,2.9728,2995800.0],["2010-11-01",2.9728,3.0698,2.9728,3.0698,3301000.0],["2010-11-02",3.0956,3.1085,3.031,3.0504,2210400.0],["2010-11-03",3.0439,3.1085,3.0439,3.0698,1772200.0],["2010-11-04",3.115,3.2055,3.115,3.1667,7045500.0],["2010-11-05",3.1667,3.2766,3.1667,3.2378,5419700.0],["2010-11-08",3.2055,3.2119,3.1279,3.1409,3671200.0],["2010-11-09",3.1602,3.1732,3.0762,3.0827,2749900.0],["2010-11-10",3.1021,3.1861,3.0116,3.1796,5186400.0],["2010-11-11",3.1473,3.2895,3.1279,3.2572,8280800.0],["2010-11-12",3.1085,3.2378,3.0504,3.2119,19580300.0],["2010-11-15",3.1926,3.2249,3.0504,3.0892,6179100.0],["2010-11-16",3.0504,3.0698,2.9664,2.9664,3312300.0],["2010-11-17",2.9728,3.031,2.9405,3.031,3763900.0],["2010-11-18",3.0568,3.0892,2.9922,3.0051,3245900.0],["2010-11-19",2.9922,3.0892,2.9664,3.0698,3385100.0],["2010-11-22",3.0375,3.0827,3.0245,3.0504,3004500.0],["2010-11-23",3.0245,3.0892,2.9793,3.031,2218200.0],["2010-11-24",3.0633,3.1861,3.0568,3.1796,4273500.0],["2010-11-26",3.1732,3.1732,3.1409,3.1602,2422600.0],["2010-11-29",3.1473,3.1602,3.0824,3.1278,3517500.0],["2010-11-30",3.1018,3.1213,3.0564,3.0954,2952200.0],["2010-12-01",3.1278,3.1538,3.0824,3.1408,2667200.0],["2010-12-02",3.1473,3.1538,3.0694,3.0954,3359500.0],["2010-12-03",3.0889,3.1667,3.0694,3.1538,5072000.0],["2010-12-06",3.1408,3.1797,3.1018,3.1732,2955600.0],["2010-12-07",3.2057,3.2122,3.1538,3.1538,2691900.0],["2010-12-08",3.1473,3.1797,3.0824,3.1148,3409400.0],["2010-12-09",3.1473,3.1473,3.0499,3.0824,3169100.0],["2010-12-10",3.0759,3.1797,3.0629,3.1732,4337800.0],["2010-12-13",3.1538,3.1797,3.0824,3.0954,1761000.0],["2010-12-14",3.0954,3.1213,3.0759,3.1018,3403600.0],["2010-12-15",3.0954,3.1343,3.037,3.0434,6434400.0],["2010-12-16",3.024,3.0499,2.9591,3.0045,4367200.0],["2010-12-17",3.0175,3.0759,2.9915,3.0629,3117700.0],["2010-12-20",3.0824,3.0824,3.011,3.0175,2961800.0],["2010-12-21",3.0305,3.0564,2.9461,3.024,5172000.0],["2010-12-22",3.0175,3.0499,3.0045,3.0175,1852800.0],["2010-12-23",3.024,3.0629,3.0175,3.037,3718600.0],["2010-12-27",3.0175,3.0175,2.9526,2.998,2499600.0],["2010-12-28",3.011,3.011,2.9785,2.9785,1347100.0],["2010-12-29",2.9786,3.0175,2.9786,2.998,1399900.0],["2010-12-30",2.998,3.024,2.9915,3.0175,1783600.0],["2010-12-31",3.0175,3.024,2.9721,2.998,2475600.0],["2011-01-03",3.011,3.024,2.9786,2.9915,4676300.0],["2011-01-04",3.0045,3.0175,2.9266,2.9591,4882200.0],["2011-01-05",2.9461,3.0175,2.9396,2.9656,4350100.0],["2011-01-06",2.9656,3.0889,2.9591,3.0175,5728600.0],["2011-01-07",3.011,3.037,2.9331,2.9591,4318000.0],["2011-01-10",2.9591,2.998,2.9072,2.9591,4704500.0],["2011-01-11",2.9785,2.9915,2.9072,2.9331,5138600.0],["2011-01-12",2.9461,2.9785,2.9201,2.9591,4627400.0],["2011-01-13",2.9461,2.985,2.9331,2.9331,2213200.0],["2011-01-14",2.9266,2.9461,2.8812,2.9137,6066200.0],["2011-01-18",2.9396,2.9396,2.8553,2.9266,7710600.0],["2011-01-19",2.9137,2.9201,2.8682,2.9007,4152800.0],["2011-01-20",3.0305,3.1797,3.0175,3.1018,22585900.0],["2011-01-21",3.1213,3.1408,3.0954,3.1018,10710500.0],["2011-01-24",3.1083,3.1473,3.037,3.1278,5479900.0],["2011-01-25",3.1083,3.1213,2.985,3.0175,6128700.0],["2011-01-26",3.0175,3.037,2.9591,2.998,4223800.0],["2011-01-27",2.9915,3.0954,2.9526,3.0499,7878900.0],["2011-01-28",3.037,3.1148,2.985,3.0694,9189100.0],["2011-01-31",3.0889,3.1797,3.0564,3.1343,17247900.0],["2011-02-01",3.1473,3.2576,3.1408,3.2381,19514000.0],["2011-02-02",3.2187,3.303,3.1862,3.29,15375400.0],["2011-02-03",3.2706,3.3874,3.2576,3.3679,19240700.0],["2011-02-04",3.3549,3.3679,3.2122,3.2641,6021600.0],["2011-02-07",3.316,3.316,3.2316,3.2706,4458100.0],["2011-02-08",3.2576,3.2706,3.2187,3.2511,3073500.0],["2011-02-09",3.2316,3.2641,3.1992,3.2187,3424000.0],["2011-02-10",3.2187,3.2187,3.1473,3.1602,4086000.0],["2011-02-11",3.1473,3.1797,3.0694,3.1473,7416700.0],["2011-02-14",3.1538,3.1927,3.1408,3.1667,2755600.0],["2011-02-15",3.1667,3.2122,3.1148,3.1732,6483600.0],["2011-02-16",3.1797,3.2771,3.1473,3.2446,6454600.0],["2011-02-17",3.2511,3.2576,3.1927,3.2187,4628900.0],["2011-02-18",3.2122,3.2251,3.1538,3.1602,4383700.0],["2011-02-22",3.1278,3.2057,3.0759,3.2057,8806000.0],["2011-02-23",3.1927,3.2641,3.0954,3.1797,11520500.0],["2011-02-24",3.1732,3.2251,3.1083,3.1278,4446900.0],["2011-02-25",3.1408,3.193,3.1408,3.1669,2249700.0],["2011-02-28",3.1734,3.1995,3.1017,3.1017,5219500.0],["2011-03-01",3.1148,3.1278,3.004,3.0235,7333800.0],["2011-03-02",3.0301,3.0952,3.0235,3.0887,4275200.0],["2011-03-03",3.0952,3.3428,3.0952,3.3233,17792900.0],["2011-03-04",3.3037,3.3103,3.1995,3.2646,7860600.0],["2011-03-07",3.2712,3.3168,3.1864,3.1995,3816000.0],["2011-03-08",3.193,3.2842,3.1799,3.2712,4198000.0],["2011-03-09",3.206,3.2907,3.1995,3.2907,1959800.0],["2011-03-10",3.2712,3.2972,3.2451,3.2972,2485600.0],["2011-03-11",3.2712,3.3233,3.2646,3.2712,3156600.0],["2011-03-14",3.2777,3.3363,3.2386,3.3168,5133200.0],["2011-03-15",3.219,3.2842,3.1995,3.2581,4682300.0],["2011-03-16",3.2581,3.2712,3.1734,3.1734,7561000.0],["2011-03-17",3.1995,3.2386,3.1604,3.1604,2480500.0],["2011-03-18",3.1799,3.206,3.1539,3.193,4420600.0],["2011-03-21",3.219,3.2712,3.1995,3.2646,2789400.0],["2011-03-22",3.2712,3.2777,3.2321,3.2321,1467000.0],["2011-03-23",3.2321,3.3428,3.1995,3.3363,5763000.0],["2011-03-24",3.3428,3.3559,3.2777,3.2907,2959400.0],["2011-03-25",3.3103,3.3103,3.2386,3.2516,5451800.0],["2011-03-28",3.2972,3.3103,3.2516,3.2581,7284800.0],["2011-03-29",3.2646,3.3037,3.2451,3.2516,4630800.0],["2011-03-30",3.2712,3.2712,3.2451,3.2712,2137300.0],["2011-03-31",3.2516,3.3037,3.2255,3.2777,5214700.0],["2011-04-01",3.3037,3.3559,3.2907,3.3168,4100500.0],["2011-04-04",3.3233,3.3559,3.3037,3.3233,2844700.0],["2011-04-05",3.3233,3.3559,3.3168,3.3298,1802100.0],["2011-04-06",3.3298,3.3754,3.3168,3.3494,2608500.0],["2011-04-07",3.3559,3.3819,3.3103,3.3168,3264000.0],["2011-04-08",3.3363,3.3363,3.206,3.2255,5667300.0],["2011-04-11",3.2255,3.2646,3.0822,3.1148,8645500.0],["2011-04-12",3.1083,3.1669,3.0822,3.1278,3089500.0],["2011-04-13",3.1474,3.1539,3.0952,3.1343,3628800.0],["2011-04-14",3.1343,3.1474,3.0952,3.0952,3817900.0],["2011-04-15",3.1148,3.1669,3.1083,3.1539,6145000.0],["2011-04-18",3.1278,3.1669,3.1083,3.1539,3361400.0],["2011-04-19",3.1539,3.1799,3.0887,3.1017,5326300.0],["2011-04-20",3.1408,3.1408,3.0887,3.0952,3689900.0],["2011-04-21",3.1083,3.1083,3.0431,3.0496,4613500.0],["2011-04-25",3.0692,3.0952,3.0561,3.0887,1548200.0],["2011-04-26",3.0952,3.1213,3.0692,3.1083,2800000.0],["2011-04-27",3.1083,3.1343,3.1017,3.1343,3133100.0],["2011-04-28",3.1148,3.1408,3.0952,3.1213,1865900.0],["2011-04-29",3.1148,3.1474,3.1148,3.1408,1600000.0],["2011-05-02",3.1604,3.1604,3.1278,3.1539,3537900.0],["2011-05-03",3.1408,3.1734,3.1278,3.1604,4257100.0],["2011-05-04",3.1474,3.2516,3.1474,3.1734,6183700.0],["2011-05-05",3.1734,3.2386,3.1669,3.193,2221900.0],["2011-05-06",3.219,3.2321,3.1734,3.1995,5054400.0],["2011-05-09",3.193,3.219,3.1278,3.1408,3583000.0],["2011-05-10",3.1474,3.3168,3.0301,3.2712,20464800.0],["2011-05-11",3.2712,3.2777,3.1734,3.2255,10268100.0],["2011-05-12",3.2255,3.2972,3.1734,3.2581,9530500.0],["2011-05-13",3.2581,3.2777,3.193,3.2255,4396700.0],["2011-05-16",3.206,3.2125,3.1734,3.1734,3248600.0],["2011-05-17",3.1799,3.193,3.1278,3.1474,4922900.0],["2011-05-18",3.1343,3.1864,3.1343,3.1539,3867300.0],["2011-05-19",3.1539,3.2451,3.1539,3.2255,5589200.0],["2011-05-20",3.2321,3.2907,3.193,3.2451,5957400.0],["2011-05-23",3.1995,3.2516,3.1864,3.206,5627000.0],["2011-05-24",3.219,3.2386,3.1995,3.206,2639700.0],["2011-05-25",3.2125,3.2255,3.1669,3.1799,6355300.0],["2011-05-26",3.1799,3.2255,3.1799,3.206,3704600.0],["2011-05-27",3.2191,3.2518,3.206,3.2387,2312100.0],["2011-05-31",3.2649,3.3041,3.2387,3.2911,9439600.0],["2011-06-01",3.2714,3.2911,3.2191,3.2256,3966500.0],["2011-06-02",3.2125,3.2322,3.1406,3.1537,3974200.0],["2011-06-03",3.1275,3.1537,3.0882,3.0882,4502000.0],["2011-06-06",3.1079,3.1406,3.0359,3.0359,4451400.0],["2011-06-07",3.049,3.0817,2.9966,2.9966,2917100.0],["2011-06-08",3.0228,3.0228,2.9443,2.977,3111900.0],["2011-06-09",2.9901,2.9966,2.9508,2.9639,2156000.0],["2011-06-10",2.977,3.0293,2.9574,2.9574,4397500.0],["2011-06-13",3.134,3.1537,2.9835,2.9835,9910900.0],["2011-06-14",3.134,3.1995,3.0817,3.1733,13284900.0],["2011-06-15",3.1798,3.2125,3.1275,3.1929,6633300.0],["2011-06-16",3.1864,3.2322,3.1733,3.206,4991800.0],["2011-06-17",3.2125,3.2845,3.2125,3.2518,5581800.0],["2011-06-20",3.2387,3.3303,3.2387,3.2911,4326300.0],["2011-06-21",3.3172,3.363,3.3107,3.3369,4679400.0],["2011-06-22",3.3499,3.3499,3.2911,3.2976,4415500.0],["2011-06-23",3.2649,3.3303,3.2387,3.3107,4360700.0],["2011-06-24",3.3172,3.3499,3.2649,3.2714,5971000.0],["2011-06-27",3.2714,3.3172,3.2453,3.2649,3930900.0],["2011-06-28",3.2911,3.3107,3.2649,3.2845,9202200.0],["2011-06-29",3.3041,3.3434,3.2845,3.3303,5777000.0],["2011-06-30",3.3369,3.3499,3.3041,3.3172,4199000.0],["2011-07-01",3.3303,3.4023,3.3172,3.3957,4244900.0],["2011-07-05",3.4088,3.4088,3.3565,3.3761,2843700.0],["2011-07-06",3.3761,3.5659,3.3696,3.5397,11214000.0],["2011-07-07",3.5724,3.6771,3.5397,3.6575,10319000.0],["2011-07-08",3.6117,3.6509,3.5331,3.6051,5044400.0],["2011-07-11",3.5724,3.592,3.4939,3.5004,5239500.0],["2011-07-12",3.4808,3.6051,3.4677,3.5266,5875400.0],["2011-07-13",3.5528,3.5986,3.5201,3.5201,4326400.0],["2011-07-14",3.5397,3.5593,3.4546,3.4808,4821900.0],["2011-07-15",3.4939,3.5135,3.4481,3.4808,3154600.0],["2011-07-18",3.4743,3.507,3.3827,3.4285,4958900.0],["2011-07-19",3.4481,3.5462,3.4415,3.5004,3561900.0],["2011-07-20",3.5135,3.5462,3.4677,3.507,3517000.0],["2011-07-21",3.5135,3.592,3.4743,3.5724,5408700.0],["2011-07-22",3.5593,3.6444,3.5528,3.6117,4563300.0],["2011-07-25",3.5659,3.6378,3.5462,3.5659,3521900.0],["2011-07-26",3.5724,3.592,3.5201,3.5397,2652100.0],["2011-07-27",3.5135,3.5266,3.4154,3.435,4328400.0],["2011-07-28",3.4481,3.5004,3.4481,3.4612,5147700.0],["2011-07-29",3.4219,3.4873,3.4023,3.4481,3811500.0],["2011-08-01",3.4873,3.4939,3.4219,3.435,3454600.0],["2011-08-02",3.4219,3.4808,3.3172,3.3238,5199500.0],["2011-08-03",3.3434,3.3957,3.2583,3.3957,5701300.0],["2011-08-04",3.3565,3.3827,3.1995,3.206,5985500.0],["2011-08-05",3.2518,3.278,3.0948,3.1995,6025700.0],["2011-08-08",3.0751,3.1406,2.8527,2.8919,9396600.0],["2011-08-09",2.9705,3.1275,2.9639,3.1144,6896300.0],["2011-08-10",3.049,3.0686,2.9508,2.977,7245700.0],["2011-08-11",2.9639,3.3303,2.9116,3.2518,14816600.0],["2011-08-12",3.3041,3.3172,3.1733,3.2649,9009100.0],["2011-08-15",3.2911,3.3434,3.2453,3.3107,5057900.0],["2011-08-16",3.2649,3.3303,3.2322,3.2453,5499600.0],["2011-08-17",3.2518,3.2845,3.1929,3.2387,2531100.0],["2011-08-18",3.1406,3.1537,3.0097,3.049,3978700.0],["2011-08-19",3.0163,3.134,2.9901,2.9901,3990100.0],["2011-08-22",3.0621,3.1079,3.0293,3.0621,4425400.0],["2011-08-23",3.0621,3.1602,3.0424,3.1602,1862000.0],["2011-08-24",3.1602,3.2191,3.1406,3.206,2491700.0],["2011-08-25",3.2191,3.2322,3.0817,3.1013,2512600.0],["2011-08-26",3.0751,3.1537,3.0424,3.1079,3425500.0],["2011-08-29",3.1471,3.2714,3.1471,3.2649,5062600.0],["2011-08-30",3.2386,3.2715,3.2058,3.2452,2964400.0],["2011-08-31",3.2715,3.278,3.1598,3.1992,5121800.0],["2011-09-01",3.2517,3.3831,3.2386,3.2517,10174200.0],["2011-09-02",3.2123,3.2649,3.1729,3.1992,2944200.0],["2011-09-06",3.1204,3.2255,3.0809,3.2255,4352900.0],["2011-09-07",3.2715,3.3174,3.2189,3.3174,3792100.0],["2011-09-08",3.2977,3.3174,3.2255,3.2386,2392600.0],["2011-09-09",3.2058,3.2189,3.1532,3.1663,5030500.0],["2011-09-12",3.1138,3.2123,3.1138,3.2123,3804500.0],["2011-09-13",3.2189,3.2517,3.1795,3.1926,2529000.0],["2011-09-14",3.2386,3.2977,3.1795,3.2517,3372300.0],["2011-09-15",3.278,3.2977,3.2189,3.2649,2819500.0],["2011-09-16",3.2977,3.2977,3.1992,3.2123,5517400.0],["2011-09-19",3.1795,3.2386,3.1335,3.232,2712100.0],["2011-09-20",3.2649,3.4028,3.232,3.2912,7220500.0],["2011-09-21",3.3043,3.3766,3.2255,3.232,3903000.0],["2011-09-22",3.1532,3.2452,3.1335,3.1729,4602400.0],["2011-09-23",3.1532,3.2583,3.1466,3.2058,4223400.0],["2011-09-26",3.2189,3.2912,3.1532,3.278,2720900.0],["2011-09-27",3.3109,3.3831,3.278,3.2912,2823900.0],["2011-09-28",3.2912,3.3109,3.1926,3.1992,3007300.0],["2011-09-29",3.2517,3.2583,3.1007,3.1532,4698000.0],["2011-09-30",3.1007,3.1269,3.0153,3.0153,7421900.0],["2011-10-03",3.0153,3.0809,2.9101,2.9299,5121200.0],["2011-10-04",2.9036,2.9364,2.8182,2.9233,9300000.0],["2011-10-05",2.9299,2.9955,2.897,2.9758,3762800.0],["2011-10-06",2.9824,3.0744,2.943,3.0547,11881200.0],["2011-10-07",3.0809,3.1072,2.9693,2.9693,5001400.0],["2011-10-10",3.0415,3.0678,3.0087,3.0547,2477500.0],["2011-10-11",3.0415,3.0612,3.0153,3.0481,3254700.0],["2011-10-12",3.0678,3.1138,3.0284,3.0678,6548800.0],["2011-10-13",3.0481,3.1663,3.0218,3.0941,6266600.0],["2011-10-14",3.1335,3.1335,3.0218,3.1072,4252100.0],["2011-10-17",3.1138,3.1598,3.0678,3.0809,3015400.0],["2011-10-18",3.0941,3.1795,3.0415,3.1598,4181200.0],["2011-10-19",3.1598,3.1663,3.0875,3.1007,1900600.0],["2011-10-20",3.1007,3.1269,3.0153,3.035,6661300.0],["2011-10-21",3.0481,3.0744,3.035,3.0547,7095100.0],["2011-10-24",3.0481,3.1269,2.9955,3.1204,5327500.0],["2011-10-25",3.1335,3.232,3.1138,3.2123,7536900.0],["2011-10-26",3.2452,3.3043,3.1992,3.2517,8178800.0],["2011-10-27",3.324,3.4554,3.2912,3.4028,7756700.0],["2011-10-28",3.3766,3.4028,3.324,3.3437,2395700.0],["2011-10-31",3.324,3.37,3.2846,3.324,2161400.0],["2011-11-01",3.2386,3.3766,3.2189,3.3437,9612200.0],["2011-11-02",3.3831,3.4291,3.3437,3.3831,4847900.0],["2011-11-03",3.4291,3.5999,3.4094,3.5605,20362400.0],["2011-11-04",3.5277,3.6393,3.5277,3.613,13280500.0],["2011-11-07",3.5868,3.6459,3.5539,3.6196,5078800.0],["2011-11-08",3.659,3.6656,3.5408,3.6065,10406100.0],["2011-11-09",3.4291,3.5408,3.416,3.4554,9020800.0],["2011-11-10",3.4882,3.4882,3.3766,3.3963,7424000.0],["2011-11-11",3.4225,3.4751,3.3963,3.4554,5292800.0],["2011-11-14",3.4685,3.5408,3.4423,3.5408,5287600.0],["2011-11-15",3.5079,3.5802,3.4882,3.5671,4096500.0],["2011-11-16",3.5605,3.5933,3.5211,3.5277,3668100.0],["2011-11-17",3.5671,3.5736,3.37,3.4094,7149900.0],["2011-11-18",3.4291,3.4357,3.3831,3.4291,2062000.0],["2011-11-21",3.3634,3.3831,3.2715,3.3437,4048200.0],["2011-11-22",3.2649,3.3766,3.2649,3.324,4429000.0],["2011-11-23",3.3043,3.3174,3.2058,3.2123,5062900.0],["2011-11-25",3.2058,3.2386,3.1926,3.1992,1675100.0],["2011-11-28",3.2977,3.324,3.1204,3.1598,11187800.0],["2011-11-29",3.1994,3.2191,3.1136,3.1664,7735100.0],["2011-11-30",3.2521,3.2851,3.2191,3.2719,5183600.0],["2011-12-01",3.2719,3.3907,3.2455,3.3511,5458900.0],["2011-12-02",3.4632,3.4764,3.3115,3.3445,3729000.0],["2011-12-05",3.3907,3.4368,3.3445,3.3643,2861600.0],["2011-12-06",3.3841,3.5094,3.3379,3.5028,7543700.0],["2011-12-07",3.4698,3.5688,3.4368,3.5556,7498300.0],["2011-12-08",3.5226,3.5622,3.3709,3.3907,6653600.0],["2011-12-09",3.3907,3.4962,3.3775,3.4698,3072900.0],["2011-12-12",3.417,3.4632,3.3841,3.45,2231100.0],["2011-12-13",3.4764,3.4764,3.3907,3.3973,2923900.0],["2011-12-14",3.3775,3.3907,3.2983,3.2983,4143800.0],["2011-12-15",3.3511,3.4434,3.3247,3.417,14440300.0],["2011-12-16",3.4566,3.4566,3.3511,3.3709,10918600.0],["2011-12-19",3.3973,3.417,3.2983,3.3181,3807800.0],["2011-12-20",3.3841,3.3907,3.3247,3.3313,2872100.0],["2011-12-21",3.3313,3.4896,3.3313,3.4698,4443800.0],["2011-12-22",3.4896,3.5622,3.4764,3.5292,3656100.0],["2011-12-23",3.5556,3.5754,3.4962,3.5226,2286700.0],["2011-12-27",3.5424,3.5754,3.5028,3.5622,2066200.0],["2011-12-28",3.549,3.5622,3.5028,3.5094,2252300.0],["2011-12-29",3.5292,3.5754,3.516,3.5424,997800.0],["2011-12-30",3.5424,3.5622,3.5094,3.5358,1770600.0],["2012-01-03",3.5754,3.6281,3.4566,3.4698,3645400.0],["2012-01-04",3.4698,3.5028,3.417,3.483,4294500.0],["2012-01-05",3.4764,3.5886,3.4302,3.5424,3358500.0],["2012-01-06",3.5952,3.6149,3.5094,3.582,3603400.0],["2012-01-09",3.5952,3.6017,3.516,3.5358,3448300.0],["2012-01-10",3.5622,3.6215,3.5358,3.5754,2373700.0],["2012-01-11",3.5688,3.5886,3.4698,3.5556,4954100.0],["2012-01-12",3.549,3.5622,3.5028,3.5556,1843500.0],["2012-01-13",3.5292,3.5556,3.4962,3.549,1520500.0],["2012-01-17",3.5622,3.5622,3.4962,3.5028,1306100.0],["2012-01-18",3.5028,3.5622,3.483,3.5622,2497400.0],["2012-01-19",3.5622,3.5754,3.5226,3.5292,1593000.0],["2012-01-20",3.5358,3.5424,3.4368,3.4632,3155400.0],["2012-01-23",3.4698,3.4896,3.3643,3.3841,5362400.0],["2012-01-24",3.3973,3.483,3.3841,3.4764,3499800.0],["2012-01-25",3.4764,3.4962,3.4368,3.4632,3395500.0],["2012-01-26",3.483,3.4896,3.4302,3.4698,4310900.0],["2012-01-27",3.4039,3.4764,3.2983,3.4368,9297900.0],["2012-01-30",3.3841,3.417,3.3049,3.3049,10120100.0],["2012-01-31",3.3379,3.3511,3.0806,3.0938,16477100.0],["2012-02-01",3.107,3.1466,3.1004,3.1268,6607800.0],["2012-02-02",3.1334,3.1796,3.1334,3.1598,6329800.0],["2012-02-03",3.2521,3.2521,3.1664,3.1862,7292600.0],["2012-02-06",3.2323,3.2917,3.1994,3.2587,7589200.0],["2012-02-07",3.2455,3.3181,3.2455,3.2983,7361100.0],["2012-02-08",3.3181,3.3313,3.2917,3.3247,6399800.0],["2012-02-09",3.3511,3.3973,3.3181,3.3709,7560700.0],["2012-02-10",3.3709,3.4434,3.3445,3.4368,7430500.0],["2012-02-13",3.5028,3.516,3.3973,3.4302,5338400.0],["2012-02-14",3.4302,3.4434,3.3445,3.3973,3227300.0],["2012-02-15",3.417,3.4368,3.3709,3.3841,3310600.0],["2012-02-16",3.3775,3.4368,3.3709,3.4236,3809100.0],["2012-02-17",3.4302,3.4566,3.4236,3.4236,2116500.0],["2012-02-21",3.45,3.4566,3.3907,3.4039,3491100.0],["2012-02-22",3.4039,3.417,3.3445,3.3511,2898900.0],["2012-02-23",3.3577,3.3775,3.3247,3.3511,2544700.0],["2012-02-24",3.3511,3.3775,3.3313,3.3445,3100500.0],["2012-02-27",3.3247,3.3511,3.2983,3.2983,4080600.0],["2012-02-28",3.3182,3.444,3.3182,3.4308,7418800.0],["2012-02-29",3.4109,3.4573,3.3579,3.3579,5907000.0],["2012-03-01",3.3778,3.4241,3.3182,3.3314,9793200.0],["2012-03-02",3.3182,3.3447,3.2122,3.3116,10956600.0],["2012-03-05",3.2917,3.2983,3.2122,3.2255,5638800.0],["2012-03-06",3.2188,3.2255,3.1327,3.1394,6219800.0],["2012-03-07",3.1791,3.199,3.146,3.1725,5444200.0],["2012-03-08",3.199,3.2188,3.1791,3.1857,2862700.0],["2012-03-09",3.2056,3.2387,3.1791,3.2387,4670300.0],["2012-03-12",3.2387,3.2387,3.1857,3.1857,3651500.0],["2012-03-13",3.2056,3.2188,3.1923,3.2056,2071600.0],["2012-03-14",3.2056,3.2387,3.1923,3.2056,4283300.0],["2012-03-15",3.2056,3.2652,3.199,3.2519,3467100.0],["2012-03-16",3.2718,3.3778,3.2519,3.338,7781700.0],["2012-03-19",3.3645,3.3778,3.2784,3.3314,3978600.0],["2012-03-20",3.3182,3.3778,3.2983,3.3447,3379900.0],["2012-03-21",3.3513,3.3977,3.3314,3.338,2492800.0],["2012-03-22",3.338,3.3579,3.2917,3.3049,2381200.0],["2012-03-23",3.2917,3.3116,3.2453,3.2652,2849700.0],["2012-03-26",3.2851,3.3447,3.2784,3.3447,3200900.0],["2012-03-27",3.338,3.3513,3.3049,3.3049,2229800.0],["2012-03-28",3.3049,3.3182,3.2784,3.2851,1704800.0],["2012-03-29",3.2917,3.2917,3.2255,3.2851,5378800.0],["2012-03-30",3.3049,3.3182,3.2784,3.3182,4035500.0],["2012-04-02",3.2983,3.3314,3.2453,3.3182,3974600.0],["2012-04-03",3.3182,3.3645,3.3049,3.3513,5649500.0],["2012-04-04",3.3447,3.3712,3.3049,3.3116,6727200.0],["2012-04-05",3.3049,3.3248,3.2784,3.3049,5765400.0],["2012-04-09",3.2784,3.2917,3.2453,3.2652,4625800.0],["2012-04-10",3.2453,3.2784,3.1725,3.1791,7209700.0],["2012-04-11",3.2122,3.2387,3.199,3.2387,3717500.0],["2012-04-12",3.2519,3.3248,3.2387,3.3116,4471600.0],["2012-04-13",3.2917,3.3116,3.2652,3.2784,2325100.0],["2012-04-16",3.2917,3.2983,3.2321,3.2387,1468800.0],["2012-04-17",3.2519,3.2652,3.1725,3.2122,4540900.0],["2012-04-18",3.2255,3.2255,3.1857,3.199,1606200.0],["2012-04-19",3.199,3.2188,3.1526,3.1725,2218300.0],["2012-04-20",3.1725,3.2056,3.1592,3.1857,1914700.0],["2012-04-23",3.1658,3.1791,3.1261,3.1791,2764900.0],["2012-04-24",3.1658,3.1923,3.1195,3.1195,3188600.0],["2012-04-25",3.1592,3.2056,3.1394,3.199,2493200.0],["2012-04-26",3.2122,3.2321,3.2056,3.2122,1449900.0],["2012-04-27",3.2255,3.2321,3.1857,3.2056,2601900.0],["2012-04-30",3.2122,3.2255,3.1857,3.2255,1958600.0],["2012-05-01",3.2387,3.2784,3.2321,3.2652,2533400.0],["2012-05-02",3.2652,3.2652,3.1791,3.199,3056000.0],["2012-05-03",3.1923,3.2254,3.1791,3.1923,1444900.0],["2012-05-04",3.1923,3.199,3.1592,3.1857,2725700.0],["2012-05-07",3.1658,3.2718,3.1592,3.2255,6293200.0],["2012-05-08",3.1658,3.1923,3.0201,3.093,12847500.0],["2012-05-09",3.0533,3.0533,2.9605,2.9804,9329900.0],["2012-05-10",3.0069,3.0069,2.9539,2.9804,3813000.0],["2012-05-11",2.9738,2.9936,2.9539,2.9671,2563600.0],["2012-05-14",2.9473,3.0135,2.9473,2.9936,3022500.0],["2012-05-15",2.987,3.0201,2.9671,3.0003,3535600.0],["2012-05-16",3.0069,3.0135,2.9605,2.9671,2455100.0],["2012-05-17",2.9804,3.04,2.9539,2.9671,4861300.0],["2012-05-18",2.9738,3.0069,2.9473,2.9738,3266300.0],["2012-05-21",2.9804,3.0334,2.9473,3.0201,3265700.0],["2012-05-22",3.0201,3.04,2.9075,2.9208,4151400.0],["2012-05-23",2.9142,3.0201,2.8943,2.9936,3867400.0],["2012-05-24",3.0135,3.0135,2.9539,2.9671,1700900.0],["2012-05-25",2.9804,3.1261,2.9671,3.0665,6536200.0],["2012-05-29",3.0996,3.1129,3.04,3.093,3167000.0],["2012-05-30",3.0863,3.0863,2.9866,3.0065,3549700.0],["2012-05-31",3.0065,3.0597,2.9666,3.0531,3923900.0],["2012-06-01",3.0065,3.1462,2.9799,3.1063,6467700.0],["2012-06-04",3.0996,3.1262,2.9733,2.9999,3734600.0],["2012-06-05",2.9932,3.0331,2.96,2.9733,2023600.0],["2012-06-06",2.9866,3.0265,2.9799,3.0065,2358700.0],["2012-06-07",3.0198,3.0597,2.9999,3.0132,1730100.0],["2012-06-08",2.9932,3.0331,2.9334,3.0065,2138600.0],["2012-06-11",3.0265,3.0331,2.9733,2.9733,1589300.0],["2012-06-12",2.9799,3.0065,2.94,2.96,2117100.0],["2012-06-13",2.9467,2.9866,2.9267,2.9334,1992100.0],["2012-06-14",2.94,2.9733,2.92,2.96,1994400.0],["2012-06-15",2.9533,3.0065,2.9334,2.9999,3061500.0],["2012-06-18",2.9999,3.0531,2.96,3.0398,2008200.0],["2012-06-19",3.0398,3.0597,3.0198,3.0398,1775200.0],["2012-06-20",3.0265,3.0531,3.0265,3.0398,1500700.0],["2012-06-21",3.0398,3.0531,2.9866,2.9999,1775800.0],["2012-06-22",2.9932,3.0198,2.9799,3.0198,2401900.0],["2012-06-25",2.9866,3.0065,2.9533,2.9666,1303300.0],["2012-06-26",2.9866,2.9866,2.94,2.9666,1643200.0],["2012-06-27",2.9799,3.0331,2.9666,2.9799,2751700.0],["2012-06-28",3.0398,3.1063,2.9733,3.0398,5636600.0],["2012-06-29",3.0863,3.1462,3.0597,3.1395,3426600.0],["2012-07-02",3.1395,3.1395,3.073,3.1196,3179800.0],["2012-07-03",3.0863,3.1595,3.0863,3.1529,1264500.0],["2012-07-05",3.1329,3.1662,3.1262,3.1662,1806300.0],["2012-07-06",3.1396,3.1662,3.1329,3.1662,1314700.0],["2012-07-09",3.1529,3.1662,3.0863,3.1063,1820400.0],["2012-07-10",3.1262,3.1395,3.0265,3.0464,2954500.0],["2012-07-11",3.1129,3.1395,3.0797,3.1196,3483700.0],["2012-07-12",3.1063,3.1795,3.093,3.1662,2093600.0],["2012-07-13",3.1795,3.1795,3.1462,3.1728,1601200.0],["2012-07-16",3.1529,3.1795,3.1462,3.1595,1212200.0],["2012-07-17",3.1662,3.1928,3.1196,3.1861,2110500.0],["2012-07-18",3.1861,3.1928,3.1462,3.1728,2055100.0],["2012-07-19",3.1795,3.1928,3.1329,3.1462,1224600.0],["2012-07-20",3.1329,3.1462,3.0464,3.073,2501900.0],["2012-07-23",3.0398,3.0597,2.9666,2.9999,2259000.0],["2012-07-24",2.9999,3.0132,2.9267,2.9334,1951700.0],["2012-07-25",2.94,2.9666,2.92,2.9467,1397800.0],["2012-07-26",2.9666,2.9866,2.9467,2.9799,2308600.0],["2012-07-27",2.9866,3.0265,2.9666,3.0265,1552300.0],["2012-07-30",3.0132,3.0597,3.0132,3.0531,1968500.0],["2012-07-31",3.0597,3.0664,3.0198,3.0531,1274600.0],["2012-08-01",3.0597,3.0597,3.0065,3.0065,969000.0],["2012-08-02",2.9999,3.0065,2.9533,2.9733,1444800.0],["2012-08-03",2.9932,3.0132,2.9733,2.9866,1826100.0],["2012-08-06",3.0198,3.0464,2.9999,3.0198,1695700.0],["2012-08-07",3.0132,3.0597,3.0065,3.0265,2184900.0],["2012-08-08",3.0265,3.0531,3.0132,3.0198,1912800.0],["2012-08-09",3.093,3.1329,3.0198,3.0464,2803800.0],["2012-08-10",3.0331,3.0531,2.9334,2.96,3927600.0],["2012-08-13",2.96,2.96,2.9001,2.9067,2502000.0],["2012-08-14",2.8934,2.9467,2.8934,2.9134,3268600.0],["2012-08-15",2.9267,2.9333,2.9067,2.9267,4212100.0],["2012-08-16",2.9267,2.9467,2.9134,2.92,1837200.0],["2012-08-17",2.9134,2.9267,2.8868,2.9067,2285200.0],["2012-08-20",2.9001,2.9267,2.8868,2.8934,2182200.0],["2012-08-21",2.9001,2.9001,2.8668,2.8934,1803100.0],["2012-08-22",2.8934,2.8934,2.8602,2.8801,976900.0],["2012-08-23",2.8735,2.8801,2.8003,2.8336,3562900.0],["2012-08-24",2.8136,2.92,2.7671,2.9067,7085100.0],["2012-08-27",2.9334,2.9334,2.8868,2.9001,2147500.0],["2012-08-28",2.8868,2.9067,2.8602,2.8934,2285900.0],["2012-08-29",2.9067,2.92,2.8868,2.9067,787400.0],["2012-08-30",2.9067,2.9134,2.8733,2.88,1428100.0],["2012-08-31",2.88,2.9001,2.8399,2.8533,1777100.0],["2012-09-04",2.8533,2.8934,2.8399,2.8867,1792000.0],["2012-09-05",2.8733,2.9602,2.8733,2.9535,2645800.0],["2012-09-06",2.9602,2.9869,2.9402,2.9869,2556800.0],["2012-09-07",2.9869,2.9936,2.9335,2.9736,3297500.0],["2012-09-10",2.9802,2.9869,2.9335,2.9402,2908200.0],["2012-09-11",2.9468,2.9936,2.9402,2.9736,1681500.0],["2012-09-12",2.9736,3.0404,2.9602,3.027,2261600.0],["2012-09-13",3.027,3.0471,3.0137,3.0471,1947700.0],["2012-09-14",3.0404,3.0872,3.027,3.0604,1971200.0],["2012-09-17",3.0538,3.0538,2.9468,2.9468,2972800.0],["2012-09-18",2.9736,2.9936,2.9468,2.9535,3652800.0],["2012-09-19",2.9602,3.027,2.9468,3.0137,2900800.0],["2012-09-20",3.007,3.0404,2.9936,3.0337,2163900.0],["2012-09-21",3.0404,3.0538,3.0137,3.0538,5371500.0],["2012-09-24",3.027,3.0738,2.9936,3.0538,2233200.0],["2012-09-25",3.0538,3.1072,3.0471,3.0872,4964500.0],["2012-09-26",3.0604,3.1273,3.0337,3.0805,3119500.0],["2012-09-27",3.0938,3.1206,3.027,3.0404,3978500.0],["2012-09-28",3.027,3.0538,2.9869,3.027,2445300.0],["2012-10-01",2.9869,3.007,2.8132,2.8399,9084100.0],["2012-10-02",2.8533,2.88,2.8199,2.86,2814800.0],["2012-10-03",2.8533,2.8733,2.8332,2.8533,2147000.0],["2012-10-04",2.8533,2.8667,2.8199,2.8332,1825700.0],["2012-10-05",2.8266,2.8466,2.8065,2.8065,1951900.0],["2012-10-08",2.8065,2.8332,2.733,2.8332,6044100.0],["2012-10-09",2.8399,2.8399,2.7998,2.8132,1619700.0],["2012-10-10",2.8065,2.8399,2.7998,2.8132,1121400.0],["2012-10-11",2.8332,2.8466,2.8132,2.8132,1701200.0],["2012-10-12",2.7998,2.8399,2.7664,2.8132,3969800.0],["2012-10-15",2.8332,2.8466,2.8065,2.8466,1418700.0],["2012-10-16",2.8533,2.86,2.8266,2.8533,953000.0],["2012-10-17",2.8466,2.8733,2.8332,2.8667,1219100.0],["2012-10-18",2.8733,2.8867,2.86,2.88,1240200.0],["2012-10-19",2.86,2.88,2.7798,2.7998,2276200.0],["2012-10-22",2.7865,2.7998,2.7531,2.7865,1904700.0],["2012-10-23",2.7664,2.7865,2.7397,2.7731,1589800.0],["2012-10-24",2.7931,2.7931,2.7464,2.7664,1321600.0],["2012-10-25",2.7798,2.8667,2.7664,2.86,2987000.0],["2012-10-26",2.8533,2.8533,2.7731,2.7798,2721200.0],["2012-10-31",2.7798,2.86,2.7798,2.8466,2524100.0],["2012-11-01",2.86,2.9335,2.8466,2.9001,4092300.0],["2012-11-02",2.9067,2.9134,2.86,2.88,1651800.0],["2012-11-05",2.8867,2.8934,2.8533,2.8733,1963900.0],["2012-11-06",2.8867,2.9201,2.8667,2.9067,1739600.0],["2012-11-07",2.8867,2.9001,2.8332,2.8466,3860800.0],["2012-11-08",2.88,3.0404,2.88,2.9335,11214800.0],["2012-11-09",2.9268,2.9869,2.9001,2.9736,5976700.0],["2012-11-12",2.9669,2.9669,2.8934,2.9001,3128000.0],["2012-11-13",2.88,2.9468,2.8733,2.9201,3115600.0],["2012-11-14",2.9335,2.9669,2.9067,2.9134,4302200.0],["2012-11-15",2.8934,2.9201,2.86,2.88,3964100.0],["2012-11-16",2.8867,2.9669,2.8867,2.9602,4670800.0],["2012-11-19",2.9669,3.0538,2.9602,3.027,2789900.0],["2012-11-20",3.0404,3.0404,2.9669,3.007,1708100.0],["2012-11-21",3.0137,3.0738,2.9869,3.0738,2038600.0],["2012-11-23",3.0738,3.1473,3.0538,3.1339,1455800.0],["2012-11-26",3.1206,3.154,3.0738,3.1339,3581400.0],["2012-11-27",3.1206,3.1339,3.0805,3.1072,2222300.0],["2012-11-28",3.0938,3.1673,3.0738,3.1607,2709200.0],["2012-11-29",3.1944,3.1944,3.1472,3.1539,1936500.0],["2012-11-30",3.1674,3.1741,3.1202,3.1404,2441000.0],["2012-12-03",3.1404,3.1674,3.1,3.1068,1629200.0],["2012-12-04",3.1202,3.1809,3.1,3.1607,4095600.0],["2012-12-05",3.1607,3.2281,3.1539,3.2011,2857200.0],["2012-12-06",3.2078,3.2618,3.1876,3.2078,3275800.0],["2012-12-07",3.2078,3.2348,3.1472,3.1741,2910500.0],["2012-12-10",3.1944,3.2146,3.1674,3.1944,2448800.0],["2012-12-11",3.2011,3.2213,3.1607,3.1944,3112800.0],["2012-12-12",3.2146,3.2146,3.1607,3.1809,5027600.0],["2012-12-13",3.1809,3.2146,3.1674,3.1876,2403500.0],["2012-12-14",3.1809,3.2078,3.1674,3.1741,2555600.0],["2012-12-17",3.1944,3.2281,3.1674,3.2213,1913900.0],["2012-12-18",3.2281,3.2348,3.1876,3.2348,1562800.0],["2012-12-19",3.2213,3.2752,3.2011,3.2415,3234000.0],["2012-12-20",3.2752,3.282,3.2011,3.2348,3228600.0],["2012-12-21",3.2011,3.2146,3.1539,3.2078,5744700.0],["2012-12-24",3.2146,3.2348,3.1944,3.2078,619100.0],["2012-12-26",3.2078,3.2415,3.1607,3.1674,1706200.0],["2012-12-27",3.1741,3.2618,3.1,3.1809,3234200.0],["2012-12-28",3.1741,3.2415,3.1674,3.1876,2163200.0],["2012-12-31",3.1741,3.2078,3.1539,3.1674,3393100.0],["2013-01-02",3.2078,3.2281,3.1539,3.1674,3699000.0],["2013-01-03",3.1607,3.2281,3.1539,3.2011,3978400.0],["2013-01-04",3.2011,3.2483,3.1674,3.2078,4928300.0],["2013-01-07",3.2146,3.2618,3.1876,3.2281,2543800.0],["2013-01-08",3.2281,3.2348,3.1809,3.1944,2570200.0],["2013-01-09",3.1876,3.2348,3.1809,3.2281,1865200.0],["2013-01-10",3.2348,3.2483,3.2078,3.2415,2177300.0],["2013-01-11",3.2483,3.282,3.2078,3.2483,2117400.0],["2013-01-14",3.2618,3.282,3.2348,3.2685,1778400.0],["2013-01-15",3.255,3.3494,3.2483,3.3022,3431000.0],["2013-01-16",3.4168,3.4235,3.3022,3.4235,8499600.0],["2013-01-17",3.4437,3.4572,3.3831,3.4302,2589600.0],["2013-01-18",3.41,3.4437,3.4033,3.437,4275300.0],["2013-01-22",3.4437,3.5044,3.41,3.4909,2964400.0],["2013-01-23",3.4841,3.5044,3.4302,3.4707,2576000.0],["2013-01-24",3.4639,3.4841,3.437,3.4572,2321800.0],["2013-01-25",3.4774,3.5044,3.437,3.4841,2878100.0],["2013-01-28",3.4707,3.4976,3.4437,3.4707,2494700.0],["2013-01-29",3.4841,3.4841,3.4437,3.4572,2514100.0],["2013-01-30",3.437,3.4707,3.4235,3.4639,2079600.0],["2013-01-31",3.4707,3.4976,3.4505,3.4639,1851500.0],["2013-02-01",3.4841,3.4841,3.4437,3.4572,2270300.0],["2013-02-04",3.4572,3.4774,3.4235,3.4437,1352700.0],["2013-02-05",3.4437,3.4572,3.41,3.437,2053300.0],["2013-02-06",3.437,3.4437,3.3898,3.4033,3019900.0],["2013-02-07",3.41,3.4302,3.3494,3.3898,2935600.0],["2013-02-08",3.3763,3.41,3.3696,3.3831,3291500.0],["2013-02-11",3.5044,3.592,3.4639,3.5044,14288000.0],["2013-02-12",3.5381,3.5718,3.5044,3.5583,5049800.0],["2013-02-13",3.5852,3.5852,3.5246,3.5381,4471100.0],["2013-02-14",3.5515,3.5718,3.5246,3.565,3940000.0],["2013-02-15",3.5718,3.6122,3.5515,3.5515,5439000.0],["2013-02-19",3.5785,3.6526,3.565,3.6391,6362700.0],["2013-02-20",3.6526,3.9155,3.6526,3.7672,12620300.0],["2013-02-21",3.7335,3.8278,3.6594,3.6998,8040700.0],["2013-02-22",3.6391,3.6998,3.5852,3.6998,4889600.0],["2013-02-25",3.747,3.747,3.6728,3.6728,4007500.0],["2013-02-26",3.6863,3.747,3.6728,3.7268,5817700.0],["2013-02-27",3.72,3.815,3.6996,3.7335,6343600.0],["2013-02-28",3.7675,4.039,3.7675,3.8693,11526200.0],["2013-03-01",3.7471,3.7743,3.6725,3.7403,13994400.0],["2013-03-04",3.7268,3.7268,3.6792,3.7132,5260000.0],["2013-03-05",3.72,3.7811,3.72,3.7539,3728200.0],["2013-03-06",3.7675,3.7743,3.6792,3.72,5378400.0],["2013-03-07",3.7335,3.7607,3.6928,3.7132,3031000.0],["2013-03-08",3.7607,3.7607,3.6996,3.7403,3395800.0],["2013-03-11",3.7607,3.7607,3.7064,3.7132,2635700.0],["2013-03-12",3.6996,3.7132,3.6724,3.6996,2858400.0],["2013-03-13",3.6996,3.7403,3.6792,3.7268,2846400.0],["2013-03-14",3.7403,3.7539,3.7132,3.7335,2107200.0],["2013-03-15",3.7335,3.7539,3.686,3.7471,4196600.0],["2013-03-18",3.6996,3.7539,3.6792,3.72,2458300.0],["2013-03-19",3.7335,3.7879,3.7268,3.7743,4776300.0],["2013-03-20",3.7743,3.815,3.7607,3.8014,3126300.0],["2013-03-21",3.8014,3.8557,3.7811,3.815,4390500.0],["2013-03-22",3.8082,3.8761,3.8014,3.8082,3220900.0],["2013-03-25",3.8082,3.8489,3.7743,3.8218,1835400.0],["2013-03-26",3.8354,3.9508,3.8082,3.9168,3933300.0],["2013-03-27",3.9168,3.944,3.8354,3.9236,3107700.0],["2013-03-28",3.9236,3.9643,3.8489,3.8557,5347900.0],["2013-04-01",3.8693,3.9236,3.8625,3.8829,2100900.0],["2013-04-02",3.8897,3.8897,3.815,3.8761,3868200.0],["2013-04-03",3.8625,3.8761,3.8014,3.815,2641900.0],["2013-04-04",3.8082,3.8557,3.7743,3.8286,4026900.0],["2013-04-05",3.7946,3.8014,3.7064,3.7607,3691100.0],["2013-04-08",3.7471,3.7743,3.7268,3.7403,3167400.0],["2013-04-09",3.7471,3.7607,3.6996,3.7471,2922800.0],["2013-04-10",3.7335,3.8218,3.7335,3.7811,3397700.0],["2013-04-11",3.7946,3.9168,3.7743,3.8489,4405300.0],["2013-04-12",3.8354,3.9508,3.8354,3.9033,4909800.0],["2013-04-15",3.8829,3.91,3.7878,3.8014,3684000.0],["2013-04-16",3.8218,3.8354,3.72,3.7539,5647000.0],["2013-04-17",3.7335,3.7471,3.6181,3.6249,8963600.0],["2013-04-18",3.6249,3.6724,3.5842,3.6317,3551400.0],["2013-04-19",3.6521,3.6928,3.6317,3.6657,3469900.0],["2013-04-22",3.6657,3.7268,3.6317,3.6792,2054500.0],["2013-04-23",3.6792,3.7268,3.6521,3.7132,2124000.0],["2013-04-24",3.7064,3.7946,3.7064,3.7675,2477200.0],["2013-04-25",3.7743,3.8557,3.7675,3.8354,3333600.0],["2013-04-26",3.8354,3.8965,3.7675,3.8693,2473000.0],["2013-04-29",3.8693,3.8897,3.8422,3.8557,2059300.0],["2013-04-30",3.8489,3.9372,3.8286,3.8625,4806900.0],["2013-05-01",3.8761,3.8965,3.8422,3.8557,1792600.0],["2013-05-02",3.8761,3.9372,3.8557,3.9236,2820600.0],["2013-05-03",3.9576,4.0322,3.9372,4.0051,2689000.0],["2013-05-06",4.0322,4.1884,4.0119,4.168,7008300.0],["2013-05-07",4.1884,4.2019,4.0933,4.1544,5317500.0],["2013-05-08",4.073,4.073,3.8693,3.9236,14543600.0],["2013-05-09",3.91,3.9576,3.8693,3.9304,7390100.0],["2013-05-10",3.9168,3.9576,3.8829,3.9236,4815700.0],["2013-05-13",3.91,3.9508,3.8897,3.9304,3872400.0],["2013-05-14",3.9372,4.0254,3.91,4.0119,7655100.0],["2013-05-15",4.0254,4.1205,4.0119,4.1137,5105200.0],["2013-05-16",4.1137,4.1408,4.0797,4.1001,4860600.0],["2013-05-17",4.1001,4.1341,4.0662,4.1001,2820000.0],["2013-05-20",4.1001,4.1205,4.0458,4.1137,1954600.0],["2013-05-21",4.1205,4.1273,4.0933,4.1137,2197700.0],["2013-05-22",4.1069,4.168,4.073,4.0865,2976400.0],["2013-05-23",4.0526,4.073,3.9779,4.073,3325300.0],["2013-05-24",4.2087,4.2291,4.1137,4.1273,6994300.0],["2013-05-28",4.1884,4.2019,4.1273,4.1476,3965000.0],["2013-05-29",4.1273,4.1341,4.073,4.1069,2711000.0],["2013-05-30",4.1342,4.1547,4.0932,4.1274,1884600.0],["2013-05-31",4.1274,4.1411,4.0591,4.0659,3160600.0],["2013-06-03",4.0659,4.1001,3.9771,4.0112,4551100.0],["2013-06-04",4.0112,4.0591,3.9702,3.9839,5740700.0],["2013-06-05",3.9634,4.0112,3.8131,3.8199,8001900.0],["2013-06-06",3.8267,3.9292,3.8131,3.9087,6051000.0],["2013-06-07",3.9429,4.0317,3.8951,4.0112,3459300.0],["2013-06-10",4.0317,4.1479,4.0181,4.0864,4251500.0],["2013-06-11",4.0659,4.1137,4.0522,4.0659,2368900.0],["2013-06-12",4.0796,4.0932,4.0249,4.0522,3025700.0],["2013-06-13",4.0317,4.0932,3.9976,4.0864,2459400.0],["2013-06-14",4.0386,4.1137,4.0386,4.0727,3131500.0],["2013-06-17",4.1001,4.1137,4.0522,4.0591,2587800.0],["2013-06-18",4.0796,4.1001,4.0659,4.0932,2247800.0],["2013-06-19",4.1001,4.1206,4.0659,4.0864,2561800.0],["2013-06-20",4.0659,4.0727,3.9292,3.9429,3446500.0],["2013-06-21",3.9634,4.0317,3.8677,3.9087,3509800.0],["2013-06-24",3.8472,3.9087,3.8062,3.8746,3945200.0],["2013-06-25",3.8951,3.9566,3.8609,3.9087,3264700.0],["2013-06-26",3.9292,3.9771,3.9019,3.9702,2440000.0],["2013-06-27",3.9839,4.0454,3.9702,3.9976,2184600.0],["2013-06-28",3.9839,4.0044,3.9634,3.9839,2101800.0],["2013-07-01",4.0249,4.0659,4.0044,4.0386,2679000.0],["2013-07-02",4.0522,4.0659,4.0044,4.0386,1623700.0],["2013-07-03",4.0112,4.0522,3.9907,4.0044,1260300.0],["2013-07-05",4.0044,4.0522,3.9976,4.0522,933400.0],["2013-07-08",4.0932,4.1001,4.0522,4.0522,2481900.0],["2013-07-09",4.0522,4.1206,4.0522,4.1069,3532400.0],["2013-07-10",4.1069,4.1821,4.0796,4.1684,3605600.0],["2013-07-11",4.1957,4.2231,4.1752,4.1889,2235900.0],["2013-07-12",4.2367,4.4964,4.2367,4.4281,14507500.0],["2013-07-15",4.4759,4.5647,4.3871,4.4486,4857600.0],["2013-07-16",4.4896,4.5237,4.3871,4.4896,7829800.0],["2013-07-17",4.4622,4.5511,4.4554,4.5237,6550000.0],["2013-07-18",4.5237,4.7014,4.5101,4.6536,7542200.0],["2013-07-19",4.6126,4.6809,4.5716,4.5716,3951100.0],["2013-07-22",4.5442,4.7151,4.5237,4.5647,8905900.0],["2013-07-23",4.9542,5.1934,4.8244,4.9406,27627000.0],["2013-07-24",5.0157,5.0157,4.8107,4.8654,11393800.0],["2013-07-25",4.8517,4.8654,4.7287,4.7971,6488800.0],["2013-07-26",4.7834,4.9201,4.7697,4.8791,6239700.0],["2013-07-29",4.8791,4.9201,4.8039,4.8312,5667200.0],["2013-07-30",4.8107,4.8791,4.7902,4.8381,5938300.0],["2013-07-31",4.8586,4.9542,4.8312,4.8586,6487200.0],["2013-08-01",4.9201,5.0567,4.8859,5.0157,7700500.0],["2013-08-02",4.9884,5.0704,4.9679,5.0089,4192100.0],["2013-08-05",5.0157,5.0772,4.9884,5.0772,4341000.0],["2013-08-06",5.0977,5.1182,5.0226,5.0772,6600400.0],["2013-08-07",5.1797,5.3916,5.1251,5.3301,11939700.0],["2013-08-08",5.3848,5.4668,5.3643,5.3779,8949700.0],["2013-08-09",5.4258,5.4668,5.3643,5.4053,5624100.0],["2013-08-12",5.4053,5.4668,5.3711,5.4531,6610300.0],["2013-08-13",5.4941,5.5009,5.3848,5.3916,13927900.0],["2013-08-14",5.4053,5.4121,5.2618,5.3369,7817500.0],["2013-08-15",5.2891,5.3028,5.2071,5.2686,5097000.0],["2013-08-16",5.2481,5.3984,5.2344,5.3164,3746600.0],["2013-08-19",5.3369,5.3711,5.2686,5.3096,4055200.0],["2013-08-20",5.3096,5.4599,5.3028,5.4189,6868900.0],["2013-08-21",5.4394,5.4463,5.3643,5.3779,3252500.0],["2013-08-22",5.3984,5.4394,5.3848,5.4121,2208600.0],["2013-08-23",5.4394,5.4394,5.3779,5.4326,3083200.0],["2013-08-26",5.4326,5.5214,5.4053,5.4531,11086200.0],["2013-08-27",5.3984,5.4053,5.1797,5.1866,8587100.0],["2013-08-28",5.1934,5.2686,5.1866,5.2412,3692600.0],["2013-08-29",5.2413,5.3307,5.2344,5.2481,2556300.0],["2013-08-30",5.3375,5.3375,5.1862,5.2,4345200.0],["2013-09-03",5.2688,5.3444,5.2344,5.2894,7585000.0],["2013-09-04",5.2825,5.3513,5.255,5.3444,7083900.0],["2013-09-05",5.3513,5.4545,5.3513,5.4063,4454300.0],["2013-09-06",5.4132,5.4407,5.2894,5.3926,3814300.0],["2013-09-09",5.3857,5.4751,5.3857,5.4682,3807800.0],["2013-09-10",5.5095,5.6539,5.4957,5.6333,6085200.0],["2013-09-11",5.6333,5.6883,5.5852,5.6746,3729900.0],["2013-09-12",5.8465,5.991,5.7846,5.9291,15148800.0],["2013-09-13",5.9979,5.9979,5.764,5.9016,9662200.0],["2013-09-16",5.9979,6.0185,5.8053,5.8259,9186700.0],["2013-09-17",5.8534,5.8741,5.7846,5.8741,9828100.0],["2013-09-18",5.8603,5.9153,5.8121,5.8328,5654700.0],["2013-09-19",5.8878,5.9153,5.8397,5.8465,9068700.0],["2013-09-20",5.8534,5.8672,5.7571,5.7846,4611900.0],["2013-09-23",5.7778,5.7778,5.6333,5.6815,6895500.0],["2013-09-24",5.6677,5.8053,5.6539,5.7365,4129200.0],["2013-09-25",5.7502,5.8809,5.7502,5.819,6335500.0],["2013-09-26",5.819,5.8878,5.7846,5.8259,5625300.0],["2013-09-27",5.7778,5.9084,5.7778,5.8809,3183400.0],["2013-09-30",5.7984,5.8809,5.7434,5.8328,3214800.0],["2013-10-01",5.8465,6.1079,5.8397,6.0666,8507900.0],["2013-10-02",6.046,6.046,5.9084,5.9291,9051500.0],["2013-10-03",5.9153,5.9566,5.7709,5.8534,6971200.0],["2013-10-04",5.8465,5.8534,5.7227,5.7365,9919700.0],["2013-10-07",5.7365,5.7571,5.5783,5.7296,12160500.0],["2013-10-08",5.7296,5.819,5.6815,5.7984,8326500.0],["2013-10-09",5.7915,5.7984,5.5989,5.5989,7851700.0],["2013-10-10",5.6746,5.7571,5.6402,5.7434,5489100.0],["2013-10-11",5.7571,5.8809,5.7159,5.8741,4985300.0],["2013-10-14",5.8121,5.9222,5.7915,5.8672,2990900.0],["2013-10-15",5.8672,5.8809,5.7502,5.7502,4494200.0],["2013-10-16",5.7984,5.8672,5.7778,5.8465,2959200.0],["2013-10-17",5.8465,5.8809,5.7502,5.8259,2865100.0],["2013-10-18",5.8603,5.9084,5.8328,5.9084,3527000.0],["2013-10-21",5.9222,5.9703,5.8121,5.9428,4793300.0],["2013-10-22",5.9497,5.9703,5.8465,5.9153,3341700.0],["2013-10-23",5.8672,5.9016,5.7846,5.8397,3349300.0],["2013-10-24",5.8534,5.9979,5.8328,5.9635,5270500.0],["2013-10-25",5.8603,5.9979,5.8603,5.9703,3389900.0],["2013-10-28",5.991,6.0735,5.9772,5.9772,5183500.0],["2013-10-29",5.9979,6.0047,5.9016,5.9428,5184100.0],["2013-10-30",5.936,6.046,5.9291,5.9979,8046000.0],["2013-10-31",5.991,6.0254,5.9566,5.9772,6435400.0],["2013-11-01",6.0047,6.0391,5.9841,6.0047,10087400.0],["2013-11-04",6.0666,6.2799,6.0529,6.2661,10763000.0],["2013-11-05",6.2661,6.4174,6.2386,6.3487,15125900.0],["2013-11-06",6.5344,6.5412,6.2524,6.2524,10188000.0],["2013-11-07",5.7434,5.764,5.3995,5.537,32725000.0],["2013-11-08",5.6746,5.7434,5.6196,5.7365,13955400.0],["2013-11-11",5.7846,5.8465,5.7159,5.7365,10110300.0],["2013-11-12",5.7571,5.8534,5.7434,5.8465,12573900.0],["2013-11-13",5.9016,5.9841,5.8534,5.9428,11992500.0],["2013-11-14",5.9635,6.0666,5.9497,6.0116,11171000.0],["2013-11-15",6.0323,6.1629,5.991,6.1561,10229200.0],["2013-11-18",6.1629,6.1698,5.9635,5.9772,9628400.0],["2013-11-19",5.9635,5.9635,5.819,5.8465,7319900.0],["2013-11-20",5.8672,5.9841,5.8121,5.8465,6352500.0],["2013-11-21",5.8672,6.0391,5.8672,6.0116,5352200.0],["2013-11-22",6.046,6.0666,5.9635,5.9703,4357800.0],["2013-11-25",6.0323,6.0804,5.9772,5.9841,4200600.0],["2013-11-26",6.0047,6.046,5.9772,6.0116,3494200.0],["2013-11-27",6.0116,6.0462,5.9563,5.9909,3432600.0],["2013-11-29",5.9909,5.9978,5.9286,5.9563,1735500.0],["2013-12-02",5.9286,6.0531,5.9009,5.9424,4430800.0],["2013-12-03",5.8871,5.977,5.8871,5.9424,5140600.0],["2013-12-04",5.8802,5.9494,5.8387,5.9079,4706100.0],["2013-12-05",5.8733,5.9424,5.8456,5.9148,4056200.0],["2013-12-06",5.9494,5.9839,5.8802,5.9148,4538600.0],["2013-12-09",5.9355,5.977,5.7418,5.7764,8305600.0],["2013-12-10",5.7211,5.9424,5.7142,5.8663,5710500.0],["2013-12-11",5.8802,5.9148,5.7349,5.7902,4833200.0],["2013-12-12",5.7695,5.8248,5.6519,5.6726,9292300.0],["2013-12-13",5.7487,5.8041,5.7003,5.7902,6020300.0],["2013-12-16",5.8525,5.9078,5.8248,5.8871,4656100.0],["2013-12-17",5.8802,5.9009,5.7349,5.7764,5299700.0],["2013-12-18",5.7764,5.8456,5.728,5.8456,4153500.0],["2013-12-19",5.8318,5.8733,5.7695,5.8525,6212000.0],["2013-12-20",5.8663,6.0185,5.8318,6.0047,8174000.0],["2013-12-23",6.0255,6.0739,6.0185,6.06,3573100.0],["2013-12-24",6.0739,6.1915,6.0462,6.1292,2508200.0],["2013-12-26",6.1569,6.1915,6.1223,6.15,2332000.0],["2013-12-27",6.15,6.1638,6.06,6.067,3178000.0],["2013-12-30",6.06,6.0877,6.0047,6.0393,2834400.0],["2013-12-31",5.9909,6.0531,5.9632,6.0324,2793800.0],["2014-01-02",6.0393,6.0946,5.977,6.0739,6453400.0],["2014-01-03",6.0946,6.1154,5.9632,6.0047,3505700.0],["2014-01-06",5.7557,5.894,5.7418,5.811,9525800.0],["2014-01-07",5.811,5.8871,5.7833,5.8594,6494800.0],["2014-01-08",5.6865,5.8871,5.5896,5.8179,6599800.0],["2014-01-09",5.8802,5.8802,5.7626,5.811,5483200.0],["2014-01-10",5.811,5.8594,5.7902,5.8387,4927900.0],["2014-01-13",6.1846,6.4129,6.1638,6.2122,40669300.0],["2014-01-14",6.2122,6.233,6.0877,6.0946,17389000.0],["2014-01-15",6.0946,6.3022,6.0739,6.2676,42295700.0],["2014-01-16",6.2607,6.3644,6.2261,6.2745,9692400.0],["2014-01-17",6.2676,6.316,6.1776,6.2122,9992800.0],["2014-01-21",6.2883,6.3091,6.2399,6.2883,6270700.0],["2014-01-22",6.3298,6.4129,6.3022,6.3921,11062200.0],["2014-01-23",6.3298,6.3852,6.2883,6.3783,7094500.0],["2014-01-24",6.316,6.3298,6.233,6.2607,7580200.0],["2014-01-27",6.2883,6.316,6.0877,6.1431,8395800.0],["2014-01-28",6.1846,6.233,6.1569,6.1846,8528200.0],["2014-01-29",6.1638,6.2122,6.1292,6.1569,5927700.0],["2014-01-30",6.2053,6.3229,6.1915,6.2745,4082500.0],["2014-01-31",6.2468,6.3229,6.2192,6.2745,5058200.0],["2014-02-03",6.2952,6.2952,5.9286,6.0255,13963100.0],["2014-02-04",6.0946,6.1569,6.067,6.1085,7463800.0],["2014-02-05",6.06,6.1569,6.0531,6.1361,6722900.0],["2014-02-06",6.1569,6.2122,6.1431,6.1707,6688800.0],["2014-02-07",6.1846,6.316,6.1776,6.316,9412700.0],["2014-02-10",6.3368,6.3783,6.2814,6.2883,10054100.0],["2014-02-11",6.316,6.3783,6.3091,6.3298,7253500.0],["2014-02-12",6.4129,6.5028,6.3644,6.399,13850300.0],["2014-02-13",6.399,6.4751,6.3506,6.4751,5704900.0],["2014-02-14",6.489,6.5581,6.4198,6.4544,6322700.0],["2014-02-18",6.4544,6.5512,6.4474,6.5166,6012000.0],["2014-02-19",6.5235,6.7587,6.5166,6.6342,6726600.0],["2014-02-20",6.655,6.8141,6.655,6.7933,5497900.0],["2014-02-21",6.8833,7.0147,6.8279,6.8487,14775300.0],["2014-02-24",6.8763,6.9732,6.8694,6.9109,9841500.0],["2014-02-25",6.9594,7.0493,6.9179,7.0216,10945800.0],["2014-02-26",7.07,7.1046,7.0216,7.0493,7351600.0],["2014-02-27",7.0145,7.0493,6.7782,6.9103,12735600.0],["2014-02-28",6.9172,6.952,6.5488,6.66,17621100.0],["2014-03-03",6.5696,6.5974,6.4097,6.5001,10972000.0],["2014-03-04",6.5488,6.6113,6.4445,6.5835,11499700.0],["2014-03-05",6.5905,6.6669,6.5418,6.5766,9080000.0],["2014-03-06",6.5766,6.6322,6.5279,6.5418,5157700.0],["2014-03-07",6.5905,6.6252,6.5209,6.5905,7058200.0],["2014-03-10",6.6044,6.653,6.507,6.5349,4187100.0],["2014-03-11",6.5418,6.6044,6.4306,6.4445,6239800.0],["2014-03-12",6.4306,6.4514,6.2985,6.4306,5355000.0],["2014-03-13",6.4584,6.4792,6.2776,6.3054,7629200.0],["2014-03-14",6.3263,6.4445,6.2915,6.4236,4445900.0],["2014-03-17",6.4653,6.5488,6.4445,6.514,6107900.0],["2014-03-18",6.5488,6.5905,6.507,6.514,3673100.0],["2014-03-19",6.5279,6.5418,6.3611,6.3958,5620200.0],["2014-03-20",6.3819,6.4723,6.3402,6.4445,3619700.0],["2014-03-21",6.4653,6.4931,6.3471,6.375,5338600.0],["2014-03-24",6.3889,6.4236,6.1664,6.2568,6902800.0],["2014-03-25",6.2985,6.3193,6.1942,6.2081,4584100.0],["2014-03-26",6.222,6.2846,6.1247,6.1455,3832200.0],["2014-03-27",6.1386,6.222,6.1316,6.1664,5617900.0],["2014-03-28",6.1942,6.2846,6.1594,6.2637,3681800.0],["2014-03-31",6.2776,6.3889,6.2637,6.3402,5766400.0],["2014-04-01",6.3819,6.4236,6.3263,6.3402,7366200.0],["2014-04-02",6.3332,6.3889,6.2846,6.3819,3363400.0],["2014-04-03",6.3958,6.4028,6.222,6.2776,4571800.0],["2014-04-04",6.2985,6.375,6.1873,6.2081,8597500.0],["2014-04-07",6.1873,6.2081,5.93,5.9995,7583200.0],["2014-04-08",6.0065,6.0691,5.9231,5.9717,7905100.0],["2014-04-09",6.0135,6.0552,5.8536,5.9995,10994900.0],["2014-04-10",5.9996,6.2985,5.9926,6.0691,16404600.0],["2014-04-11",6.0413,6.0691,5.8883,5.9161,6532600.0],["2014-04-14",5.9509,5.9787,5.7979,5.8188,9653900.0],["2014-04-15",5.8188,5.8536,5.6728,5.8327,9445700.0],["2014-04-16",5.8883,5.9022,5.8397,5.8953,4900700.0],["2014-04-17",5.9022,5.9717,5.8744,5.9161,6016200.0],["2014-04-21",5.9161,5.9231,5.8605,5.8883,3987500.0],["2014-04-22",5.8953,5.9787,5.8675,5.9439,6156700.0],["2014-04-23",5.937,6.0135,5.8744,5.8744,4669200.0],["2014-04-24",5.9022,5.9022,5.784,5.8188,7088800.0],["2014-04-25",5.7771,5.8675,5.7423,5.7562,4583700.0],["2014-04-28",5.7979,5.8118,5.6241,5.7423,6700700.0],["2014-04-29",5.7423,5.784,5.6728,5.7701,6037300.0],["2014-04-30",5.7423,5.7979,5.7006,5.7771,6707400.0],["2014-05-01",5.784,5.8397,5.7493,5.784,4105100.0],["2014-05-02",5.7979,5.9022,5.7979,5.8536,5626200.0],["2014-05-05",5.8118,5.9856,5.8118,5.9092,10899300.0],["2014-05-06",5.9161,5.9717,5.8188,5.8257,6341000.0],["2014-05-07",5.7979,5.8466,5.7215,5.791,6498600.0],["2014-05-08",5.93,5.9787,5.6172,5.7701,17542400.0],["2014-05-09",5.7145,5.7771,5.6798,5.7423,4067700.0],["2014-05-12",5.7423,5.791,5.7076,5.7632,4545100.0],["2014-05-13",5.7771,5.8675,5.7632,5.8605,9942600.0],["2014-05-14",5.8397,5.8397,5.6728,5.6867,8453100.0],["2014-05-15",5.6798,5.6937,5.5546,5.6172,6553300.0],["2014-05-16",5.5963,5.6241,5.4503,5.6102,10311700.0],["2014-05-19",5.6311,5.7562,5.6311,5.6937,6366200.0],["2014-05-20",5.6867,5.7145,5.5963,5.6241,5018400.0],["2014-05-21",5.6311,5.7562,5.6241,5.7423,7795700.0],["2014-05-22",5.7493,5.8327,5.7284,5.791,8157300.0],["2014-05-23",5.791,5.7979,5.7145,5.7562,4296700.0],["2014-05-27",5.7493,5.8327,5.7493,5.8118,3591900.0],["2014-05-28",5.8118,5.8675,5.7493,5.7562,4753200.0],["2014-05-29",5.7702,5.7912,5.6723,5.7562,4969500.0],["2014-05-30",5.7492,5.7772,5.6933,5.7352,5058600.0],["2014-06-02",5.7213,5.8192,5.6793,5.8192,5296400.0],["2014-06-03",5.7842,5.7842,5.7143,5.7562,8105500.0],["2014-06-04",5.7422,5.7912,5.7352,5.7912,4172000.0],["2014-06-05",5.7842,5.8541,5.7562,5.8541,3902500.0],["2014-06-06",5.8541,5.8681,5.8262,5.8541,2125500.0],["2014-06-09",5.8611,5.9521,5.8472,5.9031,4207900.0],["2014-06-10",5.7912,5.8192,5.7422,5.7492,3842300.0],["2014-06-11",5.7492,5.7702,5.6863,5.7213,7020000.0],["2014-06-12",5.7283,5.8472,5.6723,5.7492,5529300.0],["2014-06-13",5.7492,5.8262,5.7352,5.7562,4044500.0],["2014-06-16",5.7702,5.8192,5.7492,5.8122,2338200.0],["2014-06-17",5.8192,5.9101,5.8052,5.8611,3363000.0],["2014-06-18",5.8751,6.029,5.8262,6.008,6686800.0],["2014-06-19",6.001,6.064,5.98,6.036,8266400.0],["2014-06-20",6.029,6.1059,6.001,6.036,5173200.0],["2014-06-23",6.015,6.0989,6.001,6.015,3415300.0],["2014-06-24",6.008,6.071,5.9731,5.987,2638200.0],["2014-06-25",5.9521,6.036,5.9451,6.008,2990800.0],["2014-06-26",6.008,6.036,5.9521,5.994,3593900.0],["2014-06-27",5.994,6.043,5.9591,6.022,1888100.0],["2014-06-30",6.001,6.008,5.9451,5.9661,3134600.0],["2014-07-01",5.9661,6.078,5.9661,6.05,3285500.0],["2014-07-02",6.0989,6.1129,5.9591,5.9591,2748900.0],["2014-07-03",5.9661,6.05,5.9661,5.98,3050900.0],["2014-07-07",5.98,5.987,5.9311,5.9381,3495200.0],["2014-07-08",5.9381,5.9381,5.8052,5.8332,5047800.0],["2014-07-09",5.8681,5.8891,5.7772,5.8052,5138600.0],["2014-07-10",5.7772,5.8262,5.7422,5.7772,4177600.0],["2014-07-11",5.7632,5.7912,5.7352,5.7492,2570700.0],["2014-07-14",5.7772,5.8541,5.7422,5.8192,4174300.0],["2014-07-15",5.8402,5.8472,5.7702,5.7842,5130800.0],["2014-07-16",5.7982,5.8262,5.7632,5.7772,5015700.0],["2014-07-17",5.8122,5.8122,5.6583,5.6723,5880600.0],["2014-07-18",5.8052,5.8611,5.7283,5.7912,6234000.0],["2014-07-21",5.7842,5.8052,5.6723,5.7772,9774800.0],["2014-07-22",5.7772,5.8402,5.7562,5.8052,6332300.0],["2014-07-23",5.8052,5.8402,5.7492,5.7562,2970900.0],["2014-07-24",5.7562,5.8052,5.7492,5.7912,3067900.0],["2014-07-25",5.7702,5.8611,5.7702,5.7842,3250200.0],["2014-07-28",5.8052,5.8332,5.7702,5.7702,3395400.0],["2014-07-29",5.7702,5.8332,5.7702,5.7702,2343300.0],["2014-07-30",5.7632,5.7982,5.7283,5.7912,4120800.0],["2014-07-31",5.7702,5.7702,5.6513,5.7003,5158500.0],["2014-08-01",5.6863,5.7352,5.6024,5.6583,5169400.0],["2014-08-04",5.6863,5.7492,5.6653,5.6793,3627400.0],["2014-08-05",5.6653,5.7003,5.5884,5.6163,5604800.0],["2014-08-06",5.6513,5.6513,5.5604,5.5814,7903300.0],["2014-08-07",5.6373,5.7492,5.5604,5.7073,14434400.0],["2014-08-08",5.7143,5.7352,5.6303,5.6933,8049000.0],["2014-08-11",5.7213,5.7842,5.7213,5.7702,6138000.0],["2014-08-12",5.7492,5.7632,5.6723,5.7003,4778200.0],["2014-08-13",5.7143,5.7702,5.7003,5.7213,3378200.0],["2014-08-14",5.7352,5.7492,5.6863,5.7073,2820300.0],["2014-08-15",5.7143,5.7283,5.5954,5.6583,4847400.0],["2014-08-18",5.6863,5.7283,5.6583,5.7213,2569000.0],["2014-08-19",5.7213,5.7772,5.7143,5.7492,2066900.0],["2014-08-20",5.7352,5.7422,5.6793,5.7003,3958000.0],["2014-08-21",5.7352,5.7422,5.6863,5.7143,1943200.0],["2014-08-22",5.7143,5.7772,5.7073,5.7772,3182100.0],["2014-08-25",5.7912,5.8332,5.7842,5.8122,2777900.0],["2014-08-26",5.8192,5.8402,5.7562,5.7632,2910300.0],["2014-08-27",5.7632,5.8052,5.6653,5.6723,3986600.0],["2014-08-28",5.6793,5.7497,5.6793,5.7286,1816500.0],["2014-08-29",5.7286,5.7427,5.7005,5.7356,1277900.0],["2014-09-02",5.7708,5.7708,5.6723,5.6793,2973600.0],["2014-09-03",5.6934,5.7216,5.5808,5.5808,4821000.0],["2014-09-04",5.5808,5.6301,5.5527,5.5527,2919400.0],["2014-09-05",5.5527,5.616,5.5034,5.6019,4888600.0],["2014-09-08",5.5738,5.6582,5.5738,5.6442,2810900.0],["2014-09-09",5.6301,5.7427,5.6301,5.7075,9702100.0],["2014-09-10",5.6934,5.7145,5.6019,5.6442,6750100.0],["2014-09-11",5.609,5.6371,5.5667,5.5878,5322100.0],["2014-09-12",5.616,5.616,5.5386,5.5456,2888900.0],["2014-09-15",5.5527,5.623,5.5175,5.616,7482900.0],["2014-09-16",5.616,5.7075,5.616,5.6864,5849100.0],["2014-09-17",5.6864,5.8271,5.6441,5.7568,6226900.0],["2014-09-18",5.7708,5.8975,5.7568,5.8834,8604800.0],["2014-09-19",5.8834,6.0242,5.8623,5.9327,13591900.0],["2014-09-22",5.9045,5.9045,5.806,5.8271,7329100.0],["2014-09-23",5.7919,5.8201,5.7497,5.7568,4162900.0],["2014-09-24",5.7497,5.7638,5.6653,5.7568,4763100.0],["2014-09-25",5.7286,5.7849,5.6793,5.6934,4619300.0],["2014-09-26",5.7075,5.8131,5.7005,5.799,4207400.0],["2014-09-29",5.7568,5.8412,5.7497,5.8131,2994900.0],["2014-09-30",5.8201,5.8764,5.7849,5.8131,4758700.0],["2014-10-01",5.799,5.8131,5.6934,5.7075,4265400.0],["2014-10-02",5.6934,5.7708,5.6301,5.7005,6740100.0],["2014-10-03",5.7286,5.7849,5.7145,5.7568,3288400.0],["2014-10-06",5.7638,5.7779,5.7145,5.7216,2484000.0],["2014-10-07",5.6653,5.6934,5.5949,5.6019,4136700.0],["2014-10-08",5.5949,5.6442,5.5245,5.6442,4322500.0],["2014-10-09",5.616,5.6301,5.4893,5.4893,3471800.0],["2014-10-10",5.4893,5.5456,5.4189,5.4612,6237300.0],["2014-10-13",5.4541,5.4823,5.3556,5.3556,6092700.0],["2014-10-14",5.3978,5.5667,5.3697,5.5456,5104500.0],["2014-10-15",5.4612,5.7638,5.4049,5.6934,12771600.0],["2014-10-16",5.5949,5.8623,5.5667,5.8271,7909400.0],["2014-10-17",5.8271,5.9045,5.7849,5.8482,3880700.0],["2014-10-20",5.8482,5.9045,5.806,5.8905,2590300.0],["2014-10-21",5.8975,5.982,5.8482,5.8975,5561300.0],["2014-10-22",5.8905,5.9679,5.8905,5.9257,5332200.0],["2014-10-23",5.9679,5.9679,5.8623,5.8905,4034000.0],["2014-10-24",5.8834,5.9186,5.8271,5.9186,3313300.0],["2014-10-27",5.8623,5.8764,5.609,5.6371,9642900.0],["2014-10-28",5.6442,5.6934,5.609,5.6793,6114700.0],["2014-10-29",5.6723,5.6934,5.5878,5.6371,12963300.0],["2014-10-30",5.6301,5.6512,5.5878,5.6371,3786800.0],["2014-10-31",5.6582,5.6653,5.5949,5.6442,4436400.0],["2014-11-03",5.6441,5.7004,5.6441,5.6653,2944600.0],["2014-11-04",5.6512,5.7568,5.6512,5.7356,5048500.0],["2014-11-05",5.7638,5.7708,5.623,5.6723,6744100.0],["2014-11-06",5.5878,5.806,5.5667,5.806,13726800.0],["2014-11-07",5.7919,5.8553,5.7638,5.8412,4958800.0],["2014-11-10",5.8482,6.0312,5.8482,6.0171,7173100.0],["2014-11-11",6.0101,6.0594,5.9538,5.982,3998500.0],["2014-11-12",5.8623,6.0312,5.8412,6.0171,2499000.0],["2014-11-13",6.0171,6.0383,5.9538,5.9679,2552400.0],["2014-11-14",5.9679,6.0312,5.9679,5.996,4628600.0],["2014-11-17",5.982,6.0312,5.9608,5.989,3842600.0],["2014-11-18",5.989,6.0805,5.982,6.0383,2979300.0],["2014-11-19",6.0453,6.0453,5.9397,5.9679,3077900.0],["2014-11-20",5.9538,6.0594,5.9538,6.0312,1950200.0],["2014-11-21",6.0664,6.0805,6.0031,6.0171,2721500.0],["2014-11-24",6.0101,6.1157,5.996,6.1157,2421500.0],["2014-11-25",6.1157,6.1438,6.0664,6.0875,2988000.0],["2014-11-26",6.1052,6.1406,6.0769,6.0911,1723000.0],["2014-11-28",6.1052,6.1831,6.0981,6.1761,1328500.0],["2014-12-01",6.1477,6.2256,6.1123,6.1761,3831900.0],["2014-12-02",6.1619,6.3035,6.1477,6.2185,6124500.0],["2014-12-03",6.2327,6.2823,6.1477,6.1619,3019600.0],["2014-12-04",6.1336,6.1902,6.084,6.1477,2959900.0],["2014-12-05",6.1336,6.2398,6.084,6.2185,3387300.0],["2014-12-08",6.1902,6.261,6.1406,6.2469,4812300.0],["2014-12-09",6.1831,6.261,6.1265,6.2327,3321900.0],["2014-12-10",6.1902,6.2327,6.1194,6.1336,3007000.0],["2014-12-11",6.176,6.2256,6.1406,6.1477,3461500.0],["2014-12-12",6.0486,6.2044,6.0415,6.169,4652400.0],["2014-12-15",6.2185,6.2681,6.1052,6.1052,4246300.0],["2014-12-16",6.084,6.0981,5.999,6.0273,4617000.0],["2014-12-17",6.0273,6.1194,5.999,6.1123,3686800.0],["2014-12-18",6.1761,6.2398,6.0627,6.2398,3634700.0],["2014-12-19",6.2256,6.2327,6.1194,6.1194,7317800.0],["2014-12-22",6.1194,6.1973,6.0981,6.1973,2624000.0],["2014-12-23",6.2044,6.2965,6.1973,6.2681,2907800.0],["2014-12-24",6.2965,6.3744,6.2823,6.3673,1986400.0],["2014-12-26",6.3744,6.4452,6.3106,6.3177,1341500.0],["2014-12-29",6.3248,6.4381,6.3177,6.4239,1584300.0],["2014-12-30",6.431,6.5798,6.3885,6.4806,3451800.0],["2014-12-31",6.5231,6.5585,6.3956,6.3956,2951200.0],["2015-01-02",6.4452,6.5019,6.3744,6.4169,3150100.0],["2015-01-05",6.3673,6.4169,6.3319,6.3531,3508700.0],["2015-01-06",6.3744,6.431,6.261,6.346,2911800.0],["2015-01-07",6.3885,6.7072,6.3673,6.7002,6225700.0],["2015-01-08",6.8347,6.941,6.7143,6.856,8144800.0],["2015-01-09",6.8347,7.0543,6.8064,7.033,7336500.0],["2015-01-12",7.0118,7.0543,6.941,7.033,3997200.0],["2015-01-13",7.0472,7.1747,6.9481,7.0614,5037800.0],["2015-01-14",7.0401,7.118,6.9764,7.111,3840100.0],["2015-01-15",7.0755,7.1464,7.0189,7.033,2783200.0],["2015-01-16",7.026,7.111,7.0118,7.111,3085600.0],["2015-01-20",7.1039,7.2668,7.0614,7.2455,6099000.0],["2015-01-21",7.2597,7.3447,7.1959,7.2455,3992800.0],["2015-01-22",7.2668,7.4226,7.2597,7.4084,2972000.0],["2015-01-23",7.4155,7.5501,7.3801,7.458,4339500.0],["2015-01-26",7.4651,7.5501,7.4226,7.458,5103800.0],["2015-01-27",7.3943,7.5572,7.288,7.4793,4963700.0],["2015-01-28",7.5147,7.5359,7.3872,7.4155,3053400.0],["2015-01-29",7.4509,7.5147,7.2951,7.5005,5452400.0],["2015-01-30",7.4651,7.6138,7.4438,7.4651,6594300.0],["2015-02-02",7.4368,7.5218,7.2101,7.373,5243400.0],["2015-02-03",7.5076,8.145,7.4863,8.0104,14922900.0],["2015-02-04",7.9892,8.0459,7.7059,7.7271,10852500.0],["2015-02-05",7.8263,7.8546,7.7201,7.8051,7039100.0],["2015-02-06",7.8121,7.8688,7.7626,7.8121,3537100.0],["2015-02-09",7.8051,7.8759,7.5926,7.6705,4319400.0],["2015-02-10",7.6917,7.8121,7.6634,7.7413,4722000.0],["2015-02-11",7.7484,7.7909,7.6847,7.7201,3166400.0],["2015-02-12",7.7909,7.89,7.6492,7.8688,3566800.0],["2015-02-13",7.8617,7.8759,7.6988,7.7555,3215000.0],["2015-02-17",7.7555,7.8334,7.7484,7.8192,1995400.0],["2015-02-18",7.8476,8.0034,7.7909,7.9821,3007800.0],["2015-02-19",7.9467,8.0742,7.9255,7.9821,2412700.0],["2015-02-20",7.9538,8.0459,7.9538,7.975,1881800.0],["2015-02-23",7.9538,8.0388,7.9042,7.9963,1584100.0],["2015-02-24",7.968,8.0671,7.968,8.0388,1826000.0],["2015-02-25",8.0388,8.1379,7.9963,8.0671,2426600.0],["2015-02-26",8.028,8.1134,7.971,8.0493,2632100.0],["2015-02-27",8.0137,8.0564,7.8287,7.8927,4011600.0],["2015-03-02",7.8999,8.1063,7.8999,8.0066,4716800.0],["2015-03-03",7.9781,8.028,7.7931,7.8287,6112800.0],["2015-03-04",7.971,7.9782,7.8073,7.8429,1933300.0],["2015-03-05",7.8287,7.9212,7.8287,7.8572,1579400.0],["2015-03-06",7.8287,7.8714,7.6864,7.7148,1802500.0],["2015-03-09",7.7148,7.8287,7.7148,7.7789,1759300.0],["2015-03-10",7.6792,7.7504,7.5867,7.6508,2295100.0],["2015-03-11",7.544,7.7148,7.5298,7.7006,3523500.0],["2015-03-12",7.7077,7.8785,7.7077,7.8572,2349000.0],["2015-03-13",7.5867,7.8216,7.5867,7.7291,2656500.0],["2015-03-16",7.7789,7.8002,7.6721,7.7077,2147600.0],["2015-03-17",7.6864,7.8714,7.6508,7.8643,2588400.0],["2015-03-18",7.8643,7.9426,7.7789,7.8643,2905000.0],["2015-03-19",7.8572,7.9354,7.8216,7.8287,1455000.0],["2015-03-20",7.8714,7.9924,7.8714,7.9568,3732200.0],["2015-03-23",7.9426,8.028,7.8785,7.9639,2431300.0],["2015-03-24",7.9497,8.092,7.8999,7.9853,2861300.0],["2015-03-25",7.9781,7.9995,7.6579,7.6579,5399600.0],["2015-03-26",7.6223,7.7219,7.5867,7.6152,2640400.0],["2015-03-27",7.5867,7.7718,7.5867,7.7433,2639300.0],["2015-03-30",7.7789,7.9354,7.7504,7.9283,2869300.0],["2015-03-31",7.8714,7.8856,7.7433,7.7575,5900600.0],["2015-04-01",7.7362,7.7789,7.6294,7.7219,2395200.0],["2015-04-02",7.7219,7.8145,7.7077,7.7789,2019600.0],["2015-04-06",7.7504,7.8927,7.7362,7.8287,3103000.0],["2015-04-07",7.8429,7.8572,7.5369,7.6508,5958300.0],["2015-04-08",7.6437,7.7006,7.5582,7.6935,5454700.0],["2015-04-09",7.6792,7.7504,7.5867,7.6437,2437500.0],["2015-04-10",7.6437,7.7291,7.6294,7.6294,2554400.0],["2015-04-13",7.6009,7.6935,7.5796,7.6294,1819000.0],["2015-04-14",7.6009,7.6365,7.4871,7.5155,3475400.0],["2015-04-15",7.5298,7.5796,7.4444,7.4942,2435100.0],["2015-04-16",7.4942,7.5582,7.48,7.4871,2142600.0],["2015-04-17",7.4586,7.4728,7.3661,7.4017,1801300.0],["2015-04-20",7.4515,7.5084,7.3803,7.4942,2232900.0],["2015-04-21",7.5155,7.5511,7.4301,7.4301,3329300.0],["2015-04-22",7.4159,7.5013,7.4159,7.4301,3194800.0],["2015-04-23",7.423,7.5796,7.423,7.5511,3144000.0],["2015-04-24",7.6009,7.7219,7.5654,7.6223,2773900.0],["2015-04-27",7.6365,7.665,7.4657,7.4728,2390100.0],["2015-04-28",7.5155,7.5654,7.4159,7.5298,2326700.0],["2015-04-29",7.4871,7.5369,7.3234,7.3661,3081800.0],["2015-04-30",7.3234,7.359,7.1882,7.2024,3717600.0],["2015-05-01",7.2522,7.3447,7.1526,7.2237,2750500.0],["2015-05-04",7.2522,7.4728,7.238,7.4515,4392400.0],["2015-05-05",7.423,7.5013,7.302,7.423,8527100.0],["2015-05-06",7.85,7.971,7.665,7.9639,12867000.0],["2015-05-07",7.9426,8.0066,7.8856,7.971,6081900.0],["2015-05-08",8.0066,8.028,7.8714,7.8856,3687400.0],["2015-05-11",7.8572,7.9426,7.7931,7.8999,2996100.0],["2015-05-12",7.8999,7.971,7.85,7.9354,3203600.0],["2015-05-13",7.9568,7.971,7.8999,7.9283,2418500.0],["2015-05-14",7.9354,7.9924,7.8572,7.9781,1836600.0],["2015-05-15",8.0066,8.0422,7.9212,7.9781,1519900.0],["2015-05-18",7.9639,8.1561,7.9354,8.092,2613100.0],["2015-05-19",8.092,8.1561,8.0564,8.0991,1807700.0],["2015-05-20",8.1134,8.3055,8.0564,8.2344,4900000.0],["2015-05-21",8.2415,8.3055,8.2059,8.2415,1723800.0],["2015-05-22",8.2415,8.2415,8.0778,8.0849,2447600.0],["2015-05-26",8.0493,8.1063,7.9639,8.0778,2331100.0],["2015-05-27",8.0778,8.1134,8.028,8.0778,1893200.0],["2015-05-28",8.0814,8.16,8.0671,8.1171,1783200.0],["2015-05-29",8.1171,8.1243,7.9955,8.0385,2107500.0],["2015-06-01",8.0456,8.0528,7.9455,7.9526,2606300.0],["2015-06-02",7.924,7.9884,7.874,7.9383,2321300.0],["2015-06-03",8.1743,8.3746,8.0957,8.2029,19922600.0],["2015-06-04",8.1171,8.1672,8.0242,8.0385,12256600.0],["2015-06-05",8.017,8.11,7.9598,8.0599,7235600.0],["2015-06-08",8.0671,8.0885,8.0242,8.0671,4531300.0],["2015-06-09",8.0528,8.0599,7.9812,8.0385,4508000.0],["2015-06-10",8.0456,8.0814,8.017,8.0671,3297900.0],["2015-06-11",8.0957,8.1386,7.9955,8.0313,5966300.0],["2015-06-12",7.9741,8.0957,7.9455,8.0814,2602100.0],["2015-06-15",8.0528,8.0742,7.9884,8.0313,2274800.0],["2015-06-16",8.0313,8.0742,7.9812,8.0456,2540700.0],["2015-06-17",8.0456,8.1815,8.0385,8.1457,6969900.0],["2015-06-18",8.1743,8.2673,8.1672,8.1743,3467000.0],["2015-06-19",8.1886,8.1886,8.0814,8.1314,7725500.0],["2015-06-22",8.16,8.1958,8.1171,8.1815,4028500.0],["2015-06-23",8.1743,8.2029,8.0814,8.1314,9304000.0],["2015-06-24",8.1314,8.16,8.0671,8.0742,5617700.0],["2015-06-25",8.0814,8.2029,8.0671,8.1743,10819100.0],["2015-06-26",8.1529,8.1743,8.0742,8.1171,7080700.0],["2015-06-29",8.0814,8.11,7.9955,8.0098,16011200.0],["2015-06-30",8.0528,8.1243,7.9455,8.0671,18566600.0],["2015-07-01",8.0385,8.0814,7.7023,7.781,26646700.0],["2015-07-02",7.8239,7.8239,7.6666,7.7166,7097700.0],["2015-07-06",7.6451,7.7166,7.5664,7.6022,6513400.0],["2015-07-07",7.6237,7.6237,7.4377,7.5807,5035100.0],["2015-07-08",7.5521,7.6022,7.4663,7.5021,4113900.0],["2015-07-09",7.5378,7.595,7.4592,7.4806,3246400.0],["2015-07-10",7.5807,7.6094,7.4163,7.4663,6827700.0],["2015-07-13",7.4949,7.6237,7.4592,7.5378,8910100.0],["2015-07-14",7.5021,7.5593,7.4735,7.4806,4461400.0],["2015-07-15",7.5092,7.5378,7.4234,7.4449,3624900.0],["2015-07-16",7.4663,7.4663,7.3877,7.402,3087700.0],["2015-07-17",7.402,7.4449,7.2875,7.3161,4044200.0],["2015-07-20",7.3447,7.402,7.3161,7.3376,3140900.0],["2015-07-21",7.3161,7.3662,7.2804,7.3447,2568600.0],["2015-07-22",7.3519,7.452,7.3447,7.4306,4085400.0],["2015-07-23",7.4449,7.452,7.309,7.3376,2343800.0],["2015-07-24",7.3805,7.4234,7.2375,7.2589,2525800.0],["2015-07-27",7.2589,7.3018,7.1803,7.1946,2809200.0],["2015-07-28",7.216,7.3519,7.1588,7.3233,5823200.0],["2015-07-29",7.3376,7.4306,7.2947,7.4234,2917700.0],["2015-07-30",7.3662,7.4377,7.2589,7.3233,4301100.0],["2015-07-31",7.3805,7.4091,7.3161,7.3376,6978900.0],["2015-08-03",7.359,7.402,7.3018,7.359,3935000.0],["2015-08-04",7.3877,7.4091,7.2875,7.359,4449300.0],["2015-08-05",7.4949,7.5235,7.2303,7.2303,5851200.0],["2015-08-06",7.309,7.3304,7.0444,7.123,7184600.0],["2015-08-07",7.1087,7.1373,6.9657,7.0229,4369200.0],["2015-08-10",7.0229,7.0873,6.9872,7.0158,3322900.0],["2015-08-11",7.0801,7.0873,6.8799,6.9514,3972400.0],["2015-08-12",6.887,7.166,6.887,7.1445,6539900.0],["2015-08-13",7.1159,7.2232,7.1159,7.1731,3859400.0],["2015-08-14",7.1445,7.216,7.1016,7.123,1952100.0],["2015-08-17",7.0801,7.216,7.0587,7.216,2435900.0],["2015-08-18",7.2089,7.2446,6.9943,6.9943,6443900.0],["2015-08-19",6.9729,7.0158,6.8513,6.9013,5053300.0],["2015-08-20",6.8656,6.8727,6.6224,6.6224,5302400.0],["2015-08-21",6.5795,6.651,6.5223,6.5438,4752100.0],["2015-08-24",6.2076,6.5152,6.129,6.4365,14466900.0],["2015-08-25",6.5938,6.6296,6.3721,6.4293,6679500.0],["2015-08-26",6.5438,6.5795,6.3721,6.4365,6178600.0],["2015-08-27",6.5152,6.7011,6.4794,6.651,5205100.0],["2015-08-28",6.6618,6.7338,6.6043,6.633,2498400.0],["2015-08-31",6.6259,6.705,6.5251,6.5539,4222500.0],["2015-09-01",6.4532,6.5395,6.41,6.4244,5769200.0],["2015-09-02",6.5179,6.6762,6.4676,6.4892,6734600.0],["2015-09-03",6.5107,6.5899,6.4388,6.482,5329600.0],["2015-09-04",6.4316,6.6259,6.4316,6.5323,3171800.0],["2015-09-08",6.6259,6.6546,6.5827,6.6115,4379600.0],["2015-09-09",6.6402,6.705,6.5251,6.5467,4204800.0],["2015-09-10",6.5467,6.5539,6.4604,6.4892,5916400.0],["2015-09-11",6.5323,6.6762,6.4748,6.6402,4202300.0],["2015-09-14",6.6402,6.6618,6.5611,6.6043,4028600.0],["2015-09-15",6.6187,6.6546,6.4676,6.5251,6450600.0],["2015-09-16",6.5323,6.5755,6.4964,6.5323,4972300.0],["2015-09-17",6.5395,6.6115,6.4964,6.5251,3844500.0],["2015-09-18",6.446,6.5827,6.446,6.5467,5537900.0],["2015-09-21",6.5683,6.6115,6.4676,6.5107,3835600.0],["2015-09-22",6.4604,6.5683,6.4532,6.5036,2385500.0],["2015-09-23",6.4964,6.5467,6.4676,6.4892,1823600.0],["2015-09-24",6.4604,6.5107,6.4316,6.4748,2694200.0],["2015-09-25",6.4892,6.5251,6.3597,6.4028,2621300.0],["2015-09-28",6.3956,6.4172,6.2805,6.3165,4688400.0],["2015-09-29",6.3093,6.3165,6.1295,6.1582,3931300.0],["2015-09-30",6.2086,6.3237,6.1295,6.223,2872600.0],["2015-10-01",6.1654,6.2158,6.0935,6.1438,3020600.0],["2015-10-02",6.1079,6.2661,6.0647,6.2661,3006100.0],["2015-10-05",6.2877,6.3021,6.2374,6.2949,2785500.0],["2015-10-06",6.2805,6.3453,6.2014,6.223,2605700.0],["2015-10-07",6.2158,6.3813,6.1654,6.3813,3566000.0],["2015-10-08",6.4316,6.6043,6.3956,6.5971,4558700.0],["2015-10-09",6.6115,6.6906,6.5611,6.6762,2500700.0],["2015-10-12",6.669,6.6834,6.5467,6.5827,1798400.0],["2015-10-13",6.5467,6.6115,6.4964,6.5107,2029700.0],["2015-10-14",6.5107,6.5179,6.3309,6.3669,4942100.0],["2015-10-15",6.4388,6.4604,6.2661,6.3813,3414300.0],["2015-10-16",6.3741,6.6187,6.3741,6.6187,6061300.0],["2015-10-19",6.6043,6.669,6.5036,6.6618,3290400.0],["2015-10-20",6.6906,6.7266,6.5827,6.5899,2942100.0],["2015-10-21",6.5899,6.5971,6.3597,6.3741,2154200.0],["2015-10-22",6.3956,6.4028,6.1942,6.2374,3490800.0],["2015-10-23",6.2877,6.3741,6.1654,6.3669,3281300.0],["2015-10-26",6.3597,6.5107,6.3453,6.482,1589800.0],["2015-10-27",6.4604,6.5827,6.3741,6.4532,3780200.0],["2015-10-28",6.4676,6.7122,6.4532,6.705,3133500.0],["2015-10-29",6.705,6.7266,6.4748,6.5251,3669900.0],["2015-10-30",6.5539,6.5971,6.482,6.5899,3633300.0],["2015-11-02",6.8129,7.0359,6.669,6.9999,8855300.0],["2015-11-03",6.9064,6.9928,6.7625,6.7841,7014600.0],["2015-11-04",7.0503,7.187,6.8848,7.0863,9299200.0],["2015-11-05",7.1151,7.1223,6.892,6.9856,5360100.0],["2015-11-06",7.0,7.0143,6.8633,6.8777,3685800.0],["2015-11-09",6.8561,6.928,6.6546,6.7697,3036700.0],["2015-11-10",6.7194,6.8848,6.6762,6.8848,2986100.0],["2015-11-11",6.9208,6.9496,6.7913,6.8705,2792100.0],["2015-11-12",6.8201,7.0143,6.8201,6.928,4419000.0],["2015-11-13",7.0071,7.1151,6.7194,6.7841,5753200.0],["2015-11-16",6.7913,6.9424,6.7841,6.8633,3929600.0],["2015-11-17",6.9208,7.0215,6.8129,6.8489,3939100.0],["2015-11-18",6.8489,7.1438,6.7913,7.1223,4569000.0],["2015-11-19",7.3453,7.5755,7.3381,7.446,11765600.0],["2015-11-20",7.4388,7.6618,7.4244,7.6043,6636700.0],["2015-11-23",7.6043,7.633,7.4244,7.6115,4065500.0],["2015-11-24",7.6115,7.6187,7.4532,7.6043,3276300.0],["2015-11-25",7.5755,7.6187,7.4964,7.5611,2521300.0],["2015-11-27",7.59,7.6624,7.5466,7.5828,1535000.0],["2015-11-30",7.5973,7.6624,7.5466,7.6045,3381800.0],["2015-12-01",7.6552,7.6841,7.4743,7.5104,3101000.0],["2015-12-02",7.4743,7.59,7.4743,7.5394,2093200.0],["2015-12-03",7.5394,7.6045,7.4453,7.5177,5604300.0],["2015-12-04",7.5177,7.8578,7.5177,7.6769,5166200.0],["2015-12-07",7.6986,7.865,7.6624,7.7999,5308500.0],["2015-12-08",7.7782,7.9012,7.742,7.7637,3886900.0],["2015-12-09",7.742,7.8722,7.6335,7.6769,4963400.0],["2015-12-10",7.6986,7.7999,7.4526,7.7492,3383100.0],["2015-12-11",7.7058,7.7926,7.6407,7.6696,4568200.0],["2015-12-14",7.6479,7.8288,7.5611,7.6262,5055600.0],["2015-12-15",7.7058,7.8216,7.6552,7.6696,2904600.0],["2015-12-16",7.7637,7.8071,7.6117,7.742,3270000.0],["2015-12-17",7.742,7.8071,7.5973,7.5973,3429700.0],["2015-12-18",7.6262,7.6913,7.5322,7.6552,5901300.0],["2015-12-21",7.6769,7.8143,7.6696,7.7637,2511000.0],["2015-12-22",7.7637,7.7926,7.6696,7.742,2097300.0],["2015-12-23",7.7637,7.8867,7.742,7.8722,2931300.0],["2015-12-24",7.8505,7.9301,7.8288,7.8795,1021800.0],["2015-12-28",7.8505,7.8939,7.7854,7.8505,2280000.0],["2015-12-29",7.8578,7.9301,7.836,7.8867,1846900.0],["2015-12-30",7.8795,7.9156,7.836,7.8505,1584800.0],["2015-12-31",7.8143,7.8795,7.7926,7.7926,2000600.0],["2016-01-04",7.6769,7.9373,7.6335,7.7203,4906400.0],["2016-01-05",7.7275,7.7709,7.5539,7.59,6144600.0],["2016-01-06",7.4887,7.5249,7.1993,7.4164,8203700.0],["2016-01-07",7.3151,7.4164,7.1125,7.127,5492100.0],["2016-01-08",7.1776,7.3368,7.1053,7.2572,6028900.0],["2016-01-11",7.3151,7.3368,7.0257,7.0908,4535800.0],["2016-01-12",7.1342,7.25,7.1125,7.2283,4255900.0],["2016-01-13",7.2644,7.3079,7.0474,7.0691,3794300.0],["2016-01-14",7.0618,7.0836,6.852,7.004,5270800.0],["2016-01-15",6.8593,7.0836,6.7724,6.9678,5322000.0],["2016-01-19",7.0329,7.1053,6.9678,7.0112,2407400.0],["2016-01-20",6.9027,6.9895,6.6422,6.852,4765700.0],["2016-01-21",6.8882,7.1704,6.8448,7.0691,6858000.0],["2016-01-22",7.1559,7.2355,7.0691,7.1849,3287600.0],["2016-01-25",7.1849,7.3079,6.9388,6.9967,5845800.0],["2016-01-26",7.004,7.1414,6.9461,7.0763,4038200.0],["2016-01-27",7.0618,7.2138,6.881,6.9606,6173100.0],["2016-01-28",7.0112,7.2355,6.9533,7.1125,4013200.0],["2016-01-29",7.127,7.5032,7.127,7.4019,6313000.0],["2016-02-01",7.3657,7.4381,7.3006,7.3585,2806000.0],["2016-02-02",7.2934,7.5611,7.2717,7.5032,5974700.0],["2016-02-03",7.5249,7.5539,7.1921,7.4236,5913900.0],["2016-02-04",7.3947,7.713,7.3802,7.6769,5686400.0],["2016-02-05",7.6335,7.6986,7.4309,7.467,6273700.0],["2016-02-08",7.3947,7.4598,7.1776,7.344,8955900.0],["2016-02-09",7.5828,7.5973,6.7869,7.0257,12891500.0],["2016-02-10",7.098,7.2789,6.881,6.8882,6888500.0],["2016-02-11",6.6132,6.7145,6.4324,6.6422,7931600.0],["2016-02-12",6.729,6.8593,6.6567,6.8375,5292700.0],["2016-02-16",6.8737,7.0257,6.8737,7.0257,4113700.0],["2016-02-17",7.0908,7.1993,6.9967,7.098,3407800.0],["2016-02-18",6.9967,7.0401,6.7145,6.7435,5573300.0],["2016-02-19",6.7218,6.7869,6.6277,6.7363,3251500.0],["2016-02-22",6.8014,6.9171,6.8014,6.8737,2752400.0],["2016-02-23",6.8665,7.0546,6.8665,6.975,2775000.0],["2016-02-24",6.881,7.0184,6.7145,6.8665,5479300.0],["2016-02-25",6.8737,6.9388,6.729,6.8014,2968400.0],["2016-02-26",6.8087,6.8451,6.7213,6.8305,3865900.0],["2016-02-29",6.8378,6.9252,6.8159,6.8232,4503100.0],["2016-03-01",6.8596,6.9761,6.7868,6.9761,5010900.0],["2016-03-02",6.9616,7.0344,6.9033,6.947,2712000.0],["2016-03-03",6.9324,7.1291,6.9106,7.0999,4961100.0],["2016-03-04",7.0854,7.1655,6.8742,6.9834,6794700.0],["2016-03-07",6.9834,7.1509,6.9397,7.0198,4060200.0],["2016-03-08",6.9543,6.998,6.8232,6.8378,2520900.0],["2016-03-09",6.9543,6.9834,6.8378,6.8669,4161800.0],["2016-03-10",6.9179,6.9689,6.8815,6.9033,3751400.0],["2016-03-11",6.9689,7.0781,6.8888,7.0198,2455700.0],["2016-03-14",6.998,7.1728,6.998,7.1363,2855700.0],["2016-03-15",7.0999,7.333,7.0781,7.2456,7161900.0],["2016-03-16",7.2237,7.5077,7.1873,7.4422,6711000.0],["2016-03-17",7.4276,7.5733,7.3839,7.4495,3922900.0],["2016-03-18",7.5296,7.5878,7.4713,7.5587,3443900.0],["2016-03-21",7.5587,7.7189,7.515,7.6898,5319700.0],["2016-03-22",7.6461,7.7043,7.5805,7.6752,3890800.0],["2016-03-23",7.6388,7.6388,7.4786,7.5441,3303600.0],["2016-03-24",7.4932,7.6097,7.4567,7.5878,2534000.0],["2016-03-28",7.5951,7.7772,7.5733,7.7262,3438100.0],["2016-03-29",7.7262,7.901,7.7043,7.8864,4161200.0],["2016-03-30",7.9374,7.9883,7.8354,7.9155,4269900.0],["2016-03-31",7.8864,7.9883,7.8063,7.9301,3078300.0],["2016-04-01",7.8937,8.0102,7.8718,8.0029,4631200.0],["2016-04-04",7.9956,8.0029,7.8645,7.9155,2485400.0],["2016-04-05",7.9155,8.0466,7.8645,7.9956,4466000.0],["2016-04-06",8.0102,8.1121,7.9738,8.0976,3871300.0],["2016-04-07",8.0539,8.083,7.9446,7.9883,2435500.0],["2016-04-08",8.0102,8.0539,7.9592,7.9811,2008600.0],["2016-04-11",8.0175,8.1704,7.9956,8.0612,3570700.0],["2016-04-12",8.0466,8.0903,7.9811,8.0393,2628700.0],["2016-04-13",8.0903,8.1558,8.0029,8.0247,3110700.0],["2016-04-14",8.0466,8.0612,7.8791,7.901,3572200.0],["2016-04-15",7.8937,7.9956,7.8864,7.9956,2654400.0],["2016-04-18",7.9519,8.0466,7.8864,7.9956,2578900.0],["2016-04-19",7.9956,8.0684,7.9519,7.9592,2152600.0],["2016-04-20",7.9811,8.1558,7.9665,8.0976,1924400.0],["2016-04-21",8.1048,8.1194,7.9519,7.9665,1461000.0],["2016-04-22",7.9519,8.0466,7.9519,8.0393,2482100.0],["2016-04-25",8.0466,8.0466,7.9519,7.9665,1795500.0],["2016-04-26",7.9665,8.0612,7.9374,8.0393,1924200.0],["2016-04-27",8.0175,8.1048,7.9665,8.0903,2281100.0],["2016-04-28",8.0466,8.1267,7.9811,8.0466,1558100.0],["2016-04-29",8.032,8.083,7.8718,7.9082,2314100.0],["2016-05-02",7.9446,8.2432,7.9446,8.2141,3468600.0],["2016-05-03",8.1922,8.2359,8.1194,8.1631,2974500.0],["2016-05-04",8.0903,8.2068,8.032,8.1704,1616600.0],["2016-05-05",8.2214,8.2869,8.0466,8.083,2188000.0],["2016-05-06",8.0757,8.0976,7.901,7.9883,3804400.0],["2016-05-09",7.9665,8.032,7.9155,8.0175,4159100.0],["2016-05-10",8.0539,8.1777,7.9811,8.1413,4941500.0],["2016-05-11",7.8718,7.8791,7.3985,7.4203,12386900.0],["2016-05-12",7.515,7.6461,7.4859,7.6097,4678900.0],["2016-05-13",7.6315,7.6898,7.5878,7.617,4650100.0],["2016-05-16",7.6097,7.6898,7.5805,7.6534,2053200.0],["2016-05-17",7.7262,7.8208,7.5805,7.6242,3703600.0],["2016-05-18",7.4495,7.5587,7.4131,7.4349,2590000.0],["2016-05-19",7.3985,7.4567,7.3694,7.4349,1837400.0],["2016-05-20",7.4568,7.4859,7.3767,7.4058,2675200.0],["2016-05-23",7.4058,7.4422,7.3621,7.3766,2764600.0],["2016-05-24",7.4203,7.5077,7.3839,7.4713,2934300.0],["2016-05-25",7.4786,7.5951,7.4713,7.5514,2654900.0],["2016-05-26",7.5514,7.6388,7.5004,7.5077,2763700.0],["2016-05-27",7.537,7.5883,7.5077,7.537,1858800.0],["2016-05-31",7.5517,7.5736,7.4638,7.5297,3571200.0],["2016-06-01",7.4784,7.4931,7.2953,7.4638,3750000.0],["2016-06-02",7.4491,7.6762,7.4345,7.6322,10420200.0],["2016-06-03",7.6103,7.6103,7.3612,7.3905,7053400.0],["2016-06-06",7.3979,7.4638,7.3393,7.4272,3604600.0],["2016-06-07",7.4345,7.4565,7.3832,7.3979,2959500.0],["2016-06-08",7.3979,7.5077,7.3686,7.5004,3814100.0],["2016-06-09",7.4784,7.6249,7.4638,7.5517,4957700.0],["2016-06-10",7.4784,7.5956,7.4491,7.5077,5043900.0],["2016-06-13",7.4638,7.4931,7.2587,7.2587,2772300.0],["2016-06-14",7.266,7.3026,7.1854,7.244,2233000.0],["2016-06-15",7.2514,7.2807,7.1049,7.1268,4015500.0],["2016-06-16",7.1122,7.1635,7.0316,7.1268,4443400.0],["2016-06-17",7.1342,7.3759,7.1195,7.3759,7270600.0],["2016-06-20",7.4345,7.4857,7.3246,7.3612,5018800.0],["2016-06-21",7.3466,7.4052,7.3173,7.3173,1979100.0],["2016-06-22",7.1561,7.288,7.1561,7.1854,3238600.0],["2016-06-23",7.244,7.3026,7.2221,7.244,2157100.0],["2016-06-24",6.973,7.1049,6.9218,7.0756,10496800.0],["2016-06-27",7.0316,7.0316,6.702,6.8192,5387600.0],["2016-06-28",6.8998,6.9877,6.8265,6.8632,2797000.0],["2016-06-29",6.9218,6.973,6.8851,6.9364,2845400.0],["2016-06-30",6.9291,7.0463,6.8412,7.0463,3467200.0],["2016-07-01",7.0316,7.0975,7.0097,7.0316,1509400.0],["2016-07-05",7.0243,7.0902,6.9437,7.017,2634500.0],["2016-07-06",6.9584,7.0609,6.9364,7.0536,3795200.0],["2016-07-07",7.0316,7.039,6.8485,6.995,4037200.0],["2016-07-08",7.0023,7.1268,6.9584,7.0463,2062300.0],["2016-07-11",7.0682,7.2001,7.0389,7.1635,2422300.0],["2016-07-12",7.1708,7.2294,7.1268,7.1635,2628500.0],["2016-07-13",7.1561,7.2147,7.1195,7.1342,1876900.0],["2016-07-14",7.1928,7.1928,7.1268,7.1635,1873600.0],["2016-07-15",7.1561,7.1781,7.0243,7.0463,2645700.0],["2016-07-18",7.0389,7.0682,6.8851,6.9584,3801400.0],["2016-07-19",6.9218,7.2074,6.9218,7.1415,7172700.0],["2016-07-20",7.2074,7.244,7.1415,7.2221,3484700.0],["2016-07-21",7.2367,7.2587,7.1561,7.2147,2138100.0],["2016-07-22",7.2147,7.3759,7.1928,7.3393,2909200.0],["2016-07-25",7.3026,7.4345,7.2807,7.4272,2857600.0],["2016-07-26",7.3759,7.4052,7.1195,7.1342,8165600.0],["2016-07-27",7.1781,7.2221,7.0682,7.1268,2997300.0],["2016-07-28",7.1342,7.1635,7.0536,7.1342,2070500.0],["2016-07-29",7.1049,7.1561,7.0316,7.0756,4935800.0],["2016-08-01",7.0975,7.1561,7.0609,7.1268,3183600.0],["2016-08-02",6.9218,7.0243,6.8339,6.9218,7389100.0],["2016-08-03",6.9218,6.9804,6.8778,6.9584,3326300.0],["2016-08-04",6.9437,7.1415,6.9437,7.1049,4339200.0],["2016-08-05",7.1488,7.2953,7.1268,7.2514,2461800.0],["2016-08-08",7.288,7.4565,7.266,7.3539,4952000.0],["2016-08-09",7.3612,7.5443,7.3612,7.4638,6133600.0],["2016-08-10",7.1561,7.4711,6.8778,7.2587,14247500.0],["2016-08-11",7.2514,7.3393,7.1781,7.2807,5092700.0],["2016-08-12",7.2807,7.5077,7.2733,7.31,4277500.0],["2016-08-15",7.3393,7.5224,7.3393,7.5077,2900800.0],["2016-08-16",7.515,7.537,7.3612,7.3686,2944400.0],["2016-08-17",7.3466,7.4565,7.3246,7.4198,4018000.0],["2016-08-18",7.4272,7.4784,7.3759,7.3832,3549100.0],["2016-08-19",7.3686,7.3759,7.266,7.2953,2555900.0],["2016-08-22",7.2733,7.3026,7.2294,7.244,2086700.0],["2016-08-23",7.266,7.3393,7.2294,7.3173,3573700.0],["2016-08-24",7.3026,7.3905,7.2733,7.2807,1582500.0],["2016-08-25",7.2733,7.3319,7.2587,7.2733,2345600.0],["2016-08-26",7.2733,7.3246,7.1928,7.2514,6386300.0],["2016-08-29",7.2367,7.3979,7.2221,7.3466,4243400.0],["2016-08-30",7.3834,7.4792,7.3834,7.3982,2934800.0],["2016-08-31",7.3908,7.5455,7.3613,7.5087,5018400.0],["2016-09-01",7.4866,7.5308,7.4055,7.4129,2079100.0],["2016-09-02",7.4424,7.5382,7.435,7.5161,2324800.0],["2016-09-06",7.5529,7.575,7.4497,7.5161,2965700.0],["2016-09-07",7.5161,7.6782,7.4792,7.6708,4729300.0],["2016-09-08",7.6266,7.6487,7.5603,7.5898,4216500.0],["2016-09-09",7.5234,7.6045,7.5013,7.5234,5698100.0],["2016-09-12",7.5087,7.7887,7.435,7.7666,6028300.0],["2016-09-13",7.7519,7.8034,7.6413,7.7445,4910300.0],["2016-09-14",7.7445,7.7813,7.5971,7.6413,3135000.0],["2016-09-15",7.6119,8.0245,7.6045,7.9656,5695800.0],["2016-09-16",7.9582,8.0392,7.914,7.995,5361900.0],["2016-09-19",8.0245,8.0835,7.8624,7.9066,2954400.0],["2016-09-20",7.9508,7.9582,7.7592,7.8034,4743100.0],["2016-09-21",7.8477,7.8919,7.7224,7.8034,2630300.0],["2016-09-22",7.8624,7.9508,7.8108,7.9361,3349300.0],["2016-09-23",7.9434,8.0098,7.914,7.9803,3083900.0],["2016-09-26",7.9361,8.0245,7.914,7.9582,2490200.0],["2016-09-27",7.9877,8.0171,7.9066,7.9656,3653800.0],["2016-09-28",7.8771,7.9656,7.7666,7.8919,5255800.0],["2016-09-29",7.914,8.1056,7.8108,7.8182,4595000.0],["2016-09-30",7.8034,8.0171,7.8034,7.9582,3302200.0],["2016-10-03",7.9656,8.0024,7.8698,7.9066,3351900.0],["2016-10-04",7.9434,8.0024,7.715,7.7666,3020200.0],["2016-10-05",7.8108,7.8771,7.774,7.8255,2992500.0],["2016-10-06",7.8182,7.8845,7.7445,7.8624,2102100.0],["2016-10-07",7.8403,7.9066,7.8329,7.8845,1758400.0],["2016-10-10",7.9361,8.0098,7.914,7.9361,1687900.0],["2016-10-11",7.9434,7.9582,7.7666,7.8255,2542500.0],["2016-10-12",7.8477,7.9803,7.8034,7.9361,1993400.0],["2016-10-13",7.9213,7.995,7.8108,7.9508,2551800.0],["2016-10-14",8.0024,8.0392,7.9582,7.9877,2059300.0],["2016-10-17",8.0024,8.0761,7.995,8.0024,1885200.0],["2016-10-18",8.0687,8.1277,8.0024,8.0098,2370100.0],["2016-10-19",8.0466,8.1645,8.0319,8.0982,2861300.0],["2016-10-20",8.0761,8.0982,7.9287,8.0098,3059300.0],["2016-10-21",8.0171,8.1056,7.9877,8.0761,3842800.0],["2016-10-24",8.0834,8.2087,8.0834,8.1129,3937800.0],["2016-10-25",8.0835,8.1129,7.8329,7.8845,4349800.0],["2016-10-26",7.8329,7.8919,7.7445,7.8108,3928600.0],["2016-10-27",7.9066,7.9287,7.8255,7.8992,1751300.0],["2016-10-28",7.9287,8.0613,7.914,8.0245,2889500.0],["2016-10-31",8.0245,8.0982,7.9877,7.9877,3435600.0],["2016-11-01",7.9803,8.0613,7.8698,7.8845,3127000.0],["2016-11-02",7.8845,7.9729,7.8255,7.9066,3231300.0],["2016-11-03",7.9287,8.0319,7.914,7.9582,4062500.0],["2016-11-04",7.9508,8.0908,7.9066,7.995,3101200.0],["2016-11-07",8.1203,8.2013,8.0982,8.1571,3919900.0],["2016-11-08",8.1424,8.2308,8.0908,8.2014,8057300.0],["2016-11-09",8.2677,8.4224,8.0098,8.3487,11697600.0],["2016-11-10",8.4298,8.5845,8.3192,8.3192,6304600.0],["2016-11-11",8.2898,8.5329,8.2529,8.474,5279900.0],["2016-11-14",8.5477,8.6435,8.4371,8.6214,5069900.0],["2016-11-15",8.6287,8.8572,8.6287,8.7982,4400400.0],["2016-11-16",8.813,8.9087,8.7982,8.8719,2667400.0],["2016-11-17",8.9161,9.0709,8.8866,8.9898,6142700.0],["2016-11-18",8.9824,9.0266,8.9309,8.953,4264500.0],["2016-11-21",8.953,9.1519,8.9382,9.1077,4176500.0],["2016-11-22",9.1593,9.3951,9.1445,9.3582,4211800.0],["2016-11-23",9.3951,9.594,9.3582,9.4024,4427300.0],["2016-11-25",9.5572,9.6751,9.4982,9.5719,2596400.0],["2016-11-28",9.594,9.6972,9.4909,9.5351,4146200.0],["2016-11-29",9.4055,9.5684,9.3759,9.5388,5180900.0],["2016-11-30",9.5166,9.5684,9.3092,9.3092,5733900.0],["2016-12-01",9.2351,9.4129,9.1833,9.3018,5253100.0],["2016-12-02",9.2722,9.4499,9.2722,9.3462,5506700.0],["2016-12-05",9.3685,9.5684,9.3685,9.5166,5590900.0],["2016-12-06",9.5684,9.6795,9.5166,9.6203,4059700.0],["2016-12-07",9.9535,10.1016,9.8869,10.0646,6274900.0],["2016-12-08",10.0646,10.3386,10.035,10.2572,4464100.0],["2016-12-09",10.3016,10.3608,10.2127,10.2349,3722700.0],["2016-12-12",10.2275,10.3238,10.1535,10.2127,2670200.0],["2016-12-13",10.2201,10.3979,10.2201,10.3386,3101600.0],["2016-12-14",10.3608,10.3905,10.1831,10.2053,3199000.0],["2016-12-15",10.2423,10.2942,10.1387,10.1609,2647200.0],["2016-12-16",10.1683,10.2646,10.0794,10.1831,4694300.0],["2016-12-19",10.1757,10.272,10.1609,10.2497,1953900.0],["2016-12-20",10.3164,10.3608,10.2053,10.2127,4364500.0],["2016-12-21",10.1831,10.4201,10.1831,10.3238,2819100.0],["2016-12-22",10.3238,10.3608,10.1609,10.1979,2096300.0],["2016-12-23",10.1979,10.3016,10.1535,10.2053,2571000.0],["2016-12-27",10.1905,10.3238,10.1905,10.2423,1594600.0],["2016-12-28",10.2868,10.3312,10.109,10.1831,1310500.0],["2016-12-29",10.2053,10.2349,10.1313,10.1535,1891200.0],["2016-12-30",10.1979,10.1979,9.9905,10.0128,1926800.0],["2017-01-03",10.035,10.1016,9.8128,9.9387,4390300.0],["2017-01-04",9.9535,10.1016,9.9017,10.0942,2788300.0],["2017-01-05",10.0794,10.1535,9.8943,10.1016,3951700.0],["2017-01-06",9.8795,9.9535,9.7387,9.8128,4629800.0],["2017-01-09",9.8128,9.9831,9.6943,9.9461,2304800.0],["2017-01-10",9.9757,10.0794,9.9165,9.998,1945500.0],["2017-01-11",10.0054,10.1164,9.9387,10.1016,1710500.0],["2017-01-12",10.109,10.2349,10.0498,10.2201,1835800.0],["2017-01-13",10.2201,10.3757,10.1905,10.2868,2354800.0],["2017-01-17",10.2201,10.2794,9.8869,9.9535,2888400.0],["2017-01-18",9.9683,10.0424,9.8869,9.9831,2918600.0],["2017-01-19",10.0128,10.0646,9.9239,9.9905,2290700.0],["2017-01-20",10.0276,10.1313,9.9683,9.9905,1977000.0],["2017-01-23",9.9757,10.0646,9.9165,10.0572,2406700.0],["2017-01-24",10.0868,10.2275,10.0498,10.1979,2238900.0],["2017-01-25",10.2053,10.3534,10.1683,10.1905,2029100.0],["2017-01-26",10.2497,10.346,10.1313,10.2497,2680800.0],["2017-01-27",10.2794,10.3312,10.0868,10.1979,1954700.0],["2017-01-30",10.1387,10.1609,10.0424,10.1461,2019500.0],["2017-01-31",10.1239,10.1239,9.9165,10.0202,2388600.0],["2017-02-01",10.0572,10.1016,9.9535,9.9535,3001300.0],["2017-02-02",10.0054,10.1387,9.9461,10.0868,2280900.0],["2017-02-03",10.0868,10.2423,10.0868,10.2423,3066300.0],["2017-02-06",10.1979,10.2942,10.1239,10.1979,1908900.0],["2017-02-07",10.2201,10.3312,10.1683,10.2201,1916900.0],["2017-02-08",10.1979,10.4349,10.1757,10.3386,2344000.0],["2017-02-09",10.5238,10.5978,10.3312,10.5312,2967000.0],["2017-02-10",10.583,10.7089,10.5016,10.6126,3587700.0],["2017-02-13",10.6793,10.7163,10.5312,10.5978,4561100.0],["2017-02-14",10.5682,10.6719,10.5534,10.583,4628100.0],["2017-02-15",10.583,10.7163,10.4275,10.62,6318000.0],["2017-02-16",10.3682,10.4275,9.9091,10.1387,11088200.0],["2017-02-17",10.1387,10.4941,10.072,10.4645,4578100.0],["2017-02-21",10.5312,10.6645,10.3534,10.4645,4723900.0],["2017-02-22",10.2868,10.3534,10.109,10.1387,3566800.0],["2017-02-23",10.109,10.1387,9.9313,9.9535,3724900.0],["2017-02-24",10.1164,10.1535,10.0054,10.1239,3813500.0],["2017-02-27",10.1611,10.3323,10.1462,10.31,3860600.0],["2017-02-28",10.2802,10.3918,10.2504,10.3769,6760800.0],["2017-03-01",10.4514,10.5109,10.3323,10.3546,4034700.0],["2017-03-02",10.31,10.3695,10.1983,10.2206,2989000.0],["2017-03-03",10.1834,10.2578,10.0866,10.0941,2026200.0],["2017-03-06",10.0569,10.109,9.9675,10.0196,2221500.0],["2017-03-07",10.042,10.042,9.9154,9.9229,2693800.0],["2017-03-08",9.9378,9.9973,9.8782,9.9005,1653000.0],["2017-03-09",9.9154,9.9526,9.774,9.8186,1875900.0],["2017-03-10",9.8782,9.9675,9.7814,9.8633,1740700.0],["2017-03-13",9.8484,9.8856,9.8038,9.8633,1999200.0],["2017-03-14",9.8335,9.9154,9.7517,9.8856,1483500.0],["2017-03-15",9.9229,10.0717,9.8782,10.0345,1744400.0],["2017-03-16",10.0196,10.0569,9.9229,9.9899,2655500.0],["2017-03-17",10.0196,10.0866,9.9601,10.042,4214600.0],["2017-03-20",10.0569,10.0866,9.9005,9.9899,1650700.0],["2017-03-21",10.0047,10.0271,9.7665,9.7889,2088200.0],["2017-03-22",9.7591,9.9824,9.6995,9.975,2484500.0],["2017-03-23",10.0047,10.1462,9.9154,10.0271,2124700.0],["2017-03-24",10.042,10.0643,9.8484,9.9973,1365600.0],["2017-03-27",9.908,9.9601,9.7963,9.9526,1644300.0],["2017-03-28",9.9601,10.0494,9.8335,10.0196,1813300.0],["2017-03-29",9.9899,10.1313,9.9526,10.109,1517700.0],["2017-03-30",10.0643,10.1983,10.042,10.1834,1444100.0],["2017-03-31",10.1387,10.176,10.0792,10.1313,2760400.0],["2017-04-03",10.1462,10.1462,10.0122,10.0941,1820000.0],["2017-04-04",10.0569,10.0717,9.8931,9.9526,2304400.0],["2017-04-05",9.9824,10.2802,9.9229,10.0717,3330900.0],["2017-04-06",10.0941,10.243,10.0792,10.2355,2381700.0],["2017-04-07",10.2057,10.31,10.1611,10.176,1888900.0],["2017-04-10",10.1834,10.2876,10.1462,10.2355,1425400.0],["2017-04-11",10.2132,10.243,10.1387,10.2206,1495200.0],["2017-04-12",10.1983,10.2578,10.0792,10.109,1568100.0],["2017-04-13",10.0717,10.1611,9.975,9.9824,1590800.0],["2017-04-17",10.0494,10.109,10.0047,10.0643,1547000.0],["2017-04-18",10.0494,10.1164,9.9601,10.0643,2010300.0],["2017-04-19",10.0717,10.2206,10.0494,10.1908,2463100.0],["2017-04-20",10.2132,10.4291,10.1908,10.3621,2541100.0],["2017-04-21",10.4514,10.7268,10.4216,10.6673,3731800.0],["2017-04-24",10.7194,10.9204,10.6152,10.8683,3526800.0],["2017-04-25",10.9725,11.0841,10.8757,10.9948,3103600.0],["2017-04-26",11.032,11.099,10.9948,11.0022,3880600.0],["2017-04-27",11.0395,11.1139,10.9352,11.0097,4099800.0],["2017-04-28",11.0469,11.0469,10.9055,10.9725,1901500.0],["2017-05-01",10.9799,11.1437,10.965,11.1362,3076500.0],["2017-05-02",11.1809,11.2702,11.0767,11.1735,3358600.0],["2017-05-03",11.1586,11.1883,11.0022,11.0692,3295500.0],["2017-05-04",11.0692,11.1958,10.9874,11.1958,1658000.0],["2017-05-05",11.2181,11.2777,11.099,11.2479,2107700.0],["2017-05-08",11.2107,11.2777,11.1362,11.1735,2485500.0],["2017-05-09",11.1883,11.3968,11.0916,11.2405,4588800.0],["2017-05-10",11.5308,11.9997,11.2032,11.8136,12700600.0],["2017-05-11",11.9253,11.9402,11.7318,11.8583,3421300.0],["2017-05-12",11.8583,11.8881,11.6499,11.7913,3112800.0],["2017-05-15",11.7913,12.0072,11.7913,11.9997,2187400.0],["2017-05-16",12.0444,12.2975,12.0146,12.2156,3159600.0],["2017-05-17",12.104,12.1784,11.7913,11.7988,4275400.0],["2017-05-18",11.7764,11.8881,11.7318,11.8434,1832900.0],["2017-05-19",11.9179,11.9923,11.8583,11.9253,1998300.0],["2017-05-22",11.9179,12.037,11.8806,11.97,1065500.0],["2017-05-23",11.97,12.0965,11.9179,12.037,1754000.0],["2017-05-24",12.0444,12.2603,12.0072,12.2454,1995800.0],["2017-05-25",12.305,12.4017,12.2528,12.3347,1786000.0],["2017-05-26",12.2752,12.2901,12.1263,12.1486,2649900.0],["2017-05-30",12.1711,12.2309,12.0514,12.0739,2628600.0],["2017-05-31",12.1187,12.1411,11.9094,12.0888,3933800.0],["2017-06-01",12.1187,12.1636,12.0141,12.1486,3040000.0],["2017-06-02",12.1561,12.3505,12.1038,12.2757,2583900.0],["2017-06-05",12.2907,12.2907,12.029,12.0514,2328400.0],["2017-06-06",12.0066,12.044,11.7673,11.9094,3555200.0],["2017-06-07",11.9169,11.9991,11.8346,11.9169,1609100.0],["2017-06-08",11.9318,11.9542,11.8122,11.8496,1981100.0],["2017-06-09",11.8795,11.9094,11.5879,11.6178,2472400.0],["2017-06-12",11.5879,11.6702,11.3786,11.4533,2896900.0],["2017-06-13",11.4758,11.5879,11.2889,11.5655,2401300.0],["2017-06-14",11.6029,11.6776,11.4459,11.4833,2626300.0],["2017-06-15",11.3935,11.4384,11.2889,11.3487,2015600.0],["2017-06-16",11.3113,11.4384,11.1767,11.3861,4039000.0],["2017-06-19",11.4459,11.7524,11.4234,11.7449,3882700.0],["2017-06-20",11.6926,11.7748,11.4459,11.4683,3427900.0],["2017-06-21",11.4683,11.5132,11.2739,11.3188,2893900.0],["2017-06-22",11.3711,11.3935,11.2365,11.3636,4350600.0],["2017-06-23",11.3636,11.5954,11.3113,11.4833,7776700.0],["2017-06-26",11.4833,11.6103,11.3263,11.401,2450600.0],["2017-06-27",11.3711,11.6253,11.3711,11.4459,3344300.0],["2017-06-28",11.5132,11.7075,11.3935,11.6178,3383200.0],["2017-06-29",11.6178,11.6253,11.2216,11.4533,2948800.0],["2017-06-30",11.4683,11.6926,11.4459,11.5954,3137200.0],["2017-07-03",11.6627,11.6627,11.4982,11.5057,1014800.0],["2017-07-05",11.5431,11.6926,11.4384,11.6552,3797400.0],["2017-07-06",11.5879,11.6701,11.5132,11.5431,1939600.0],["2017-07-07",11.5655,11.7449,11.5505,11.6627,1245700.0],["2017-07-10",11.6627,11.73,11.5804,11.6702,2792600.0],["2017-07-11",11.6627,11.8421,11.6402,11.8122,2302300.0],["2017-07-12",11.8496,11.9243,11.7225,11.73,1739400.0],["2017-07-13",11.6851,11.73,11.5954,11.6926,1797000.0],["2017-07-14",11.6851,11.7673,11.6477,11.6926,1162000.0],["2017-07-17",11.6926,11.7748,11.6328,11.7075,1203300.0],["2017-07-18",11.6851,11.7075,11.4907,11.5431,1228100.0],["2017-07-19",11.5954,11.7599,11.4833,11.7001,2567000.0],["2017-07-20",11.7524,11.9094,11.6402,11.8421,1708600.0],["2017-07-21",11.7823,11.872,11.7225,11.8571,1516600.0],["2017-07-24",11.872,11.9468,11.7972,11.7972,1711600.0],["2017-07-25",11.872,11.9617,11.8496,11.9243,2146700.0],["2017-07-26",11.9542,11.9841,11.7374,11.8346,1912400.0],["2017-07-27",11.8645,12.0066,11.7524,11.8496,3522200.0],["2017-07-28",11.7748,11.8346,11.4608,11.6178,2088700.0],["2017-07-31",11.6477,11.6701,11.3861,11.5431,2687300.0],["2017-08-01",11.5804,11.5879,11.3935,11.5206,2533400.0],["2017-08-02",11.5206,11.558,11.3786,11.5505,1886500.0],["2017-08-03",11.5431,11.5879,11.416,11.4683,1721000.0],["2017-08-04",11.5057,11.7599,11.4683,11.7374,2720400.0],["2017-08-07",11.7374,11.7823,11.4832,11.5655,3245600.0],["2017-08-08",11.5431,11.5804,11.1917,11.3786,5572200.0],["2017-08-09",11.6776,12.0888,11.3487,11.8197,6773900.0],["2017-08-10",11.715,11.7599,11.3861,11.4085,3506100.0],["2017-08-11",11.3786,11.5879,11.3711,11.5057,2409000.0],["2017-08-14",11.6029,11.6029,11.5206,11.5356,2265500.0],["2017-08-15",11.5879,11.5879,11.3337,11.3487,1944900.0],["2017-08-16",11.3861,11.5431,11.3636,11.4683,1174200.0],["2017-08-17",11.416,11.4982,11.259,11.2664,1486000.0],["2017-08-18",11.244,11.4459,11.2141,11.3562,2085000.0],["2017-08-21",11.3337,11.3786,11.2066,11.2291,1603600.0],["2017-08-22",11.259,11.3786,11.244,11.3337,1404700.0],["2017-08-23",11.259,11.3786,11.2291,11.2739,1459600.0],["2017-08-24",11.2889,11.3263,11.1094,11.1244,2110700.0],["2017-08-25",11.1618,11.2291,11.0272,11.0272,2082300.0],["2017-08-28",11.0496,11.2291,11.0197,11.2141,2191500.0],["2017-08-29",11.1319,11.2141,10.8179,10.9599,4057600.0],["2017-08-30",11.0125,11.1552,10.9299,11.1327,2362900.0],["2017-08-31",11.1627,11.2604,11.1102,11.2078,2656900.0],["2017-09-01",11.2304,11.2529,11.0501,11.2153,3365900.0],["2017-09-05",11.1853,11.2304,10.9073,11.1027,3415200.0],["2017-09-06",10.9449,11.1102,10.8172,10.8322,2216100.0],["2017-09-07",10.8397,10.8773,10.697,10.7271,4137000.0],["2017-09-08",10.7045,10.8548,10.6369,10.7947,4062600.0],["2017-09-11",10.8322,11.1928,10.7947,11.1252,4771100.0],["2017-09-12",11.1928,11.2829,11.1177,11.2153,2033900.0],["2017-09-13",11.2304,11.4106,11.2153,11.3806,2288800.0],["2017-09-14",11.3731,11.4858,11.3055,11.4407,4237700.0],["2017-09-15",11.7637,11.974,11.7036,11.8163,7410300.0],["2017-09-18",11.8614,11.9665,11.7111,11.7111,1790800.0],["2017-09-19",11.7111,11.7186,11.4783,11.5008,2190500.0],["2017-09-20",11.5534,11.666,11.4707,11.5984,1828000.0],["2017-09-21",11.606,11.6435,11.2905,11.3806,2482400.0],["2017-09-22",11.3355,11.3881,11.1703,11.298,4567900.0],["2017-09-25",11.2604,11.3656,11.1703,11.2003,1684900.0],["2017-09-26",11.2003,11.5383,11.1327,11.4783,4235900.0],["2017-09-27",11.5233,11.7637,11.5158,11.7036,4666800.0],["2017-09-28",11.6961,11.7637,11.5684,11.6961,1741100.0],["2017-09-29",11.6585,11.7938,11.606,11.666,1758500.0],["2017-10-02",11.621,11.6435,11.4407,11.4858,1840300.0],["2017-10-03",11.5759,11.636,11.4407,11.621,2369300.0],["2017-10-04",11.6435,11.6736,11.5308,11.5534,2143900.0],["2017-10-05",11.5759,11.7938,11.5233,11.7412,2446400.0],["2017-10-06",11.7261,11.8538,11.6285,11.8163,1776000.0],["2017-10-09",11.8088,11.8238,11.6285,11.6585,1175200.0],["2017-10-10",11.7036,11.8989,11.6736,11.8013,1775500.0],["2017-10-11",11.7862,11.8088,11.6135,11.7337,2170100.0],["2017-10-12",11.666,11.6886,11.5158,11.5759,1718600.0],["2017-10-13",11.636,11.636,11.5158,11.5308,1680200.0],["2017-10-16",11.5534,11.6961,11.5158,11.6585,1955100.0],["2017-10-17",11.621,11.8914,11.5759,11.7036,2318900.0],["2017-10-18",11.7111,11.7186,11.4858,11.5609,2647800.0],["2017-10-19",11.5383,11.7787,11.4632,11.7712,1922500.0],["2017-10-20",11.7938,11.8388,11.5534,11.5759,1363000.0],["2017-10-23",11.5759,11.7337,11.4182,11.4332,2735900.0],["2017-10-24",11.4257,11.5233,11.2003,11.4031,3259400.0],["2017-10-25",11.328,11.3505,11.0576,11.343,2198000.0],["2017-10-26",11.4106,11.4182,11.2153,11.2228,2308300.0],["2017-10-27",11.2604,11.3505,11.0801,11.343,2117300.0],["2017-10-30",11.2754,11.3656,11.2228,11.328,1499800.0],["2017-10-31",11.3355,11.4933,11.2754,11.4257,1942600.0],["2017-11-01",11.4182,11.4332,11.1853,11.2905,1450500.0],["2017-11-02",11.3055,11.4707,11.2153,11.4482,2008800.0],["2017-11-03",11.4933,11.5083,11.2228,11.2829,2219100.0],["2017-11-06",11.2679,11.313,11.005,11.2153,4539100.0],["2017-11-07",11.1928,11.2454,10.9674,11.0726,5139000.0],["2017-11-08",10.4416,10.9749,10.1937,10.8923,16635700.0],["2017-11-09",10.7721,11.0501,10.6745,11.035,5497100.0],["2017-11-10",10.99,11.0876,10.8472,10.8923,4060500.0],["2017-11-13",10.9224,10.9825,10.667,10.7721,8863200.0],["2017-11-14",10.7496,10.8172,10.6444,10.7871,5257900.0],["2017-11-15",10.7646,10.8773,10.4792,10.712,4729200.0],["2017-11-16",10.7496,10.8322,10.6144,10.6519,3172100.0],["2017-11-17",10.6369,10.7271,10.5693,10.5768,2906600.0],["2017-11-20",10.5693,10.5994,10.4116,10.4792,2985100.0],["2017-11-21",10.5017,10.6144,10.374,10.5994,4096100.0],["2017-11-22",10.5994,10.6294,10.4341,10.4792,2851300.0],["2017-11-24",10.4867,10.5092,10.374,10.4116,1564600.0],["2017-11-27",10.389,10.4416,10.2688,10.2914,2876000.0],["2017-11-28",10.2989,10.7045,10.2914,10.6519,3977000.0],["2017-11-29",10.7045,11.0726,10.697,11.035,5523200.0],["2017-11-30",11.0577,11.2841,10.9596,11.2388,6676700.0],["2017-12-01",11.2086,11.2237,10.8463,11.186,4609000.0],["2017-12-04",11.2313,11.654,11.1936,11.586,5180100.0],["2017-12-05",11.586,11.7445,11.4804,11.6011,4857100.0],["2017-12-06",11.6087,11.6917,11.3596,11.3747,2811000.0],["2017-12-07",11.337,11.4879,11.2766,11.2841,2221700.0],["2017-12-08",11.3521,11.586,11.2388,11.5106,3806500.0],["2017-12-11",11.4804,11.5785,11.3973,11.5332,2684700.0],["2017-12-12",11.5709,11.654,11.4804,11.6162,2261200.0],["2017-12-13",11.6238,11.8502,11.5634,11.7974,2727700.0],["2017-12-14",11.8049,11.888,11.5634,11.5936,3145600.0],["2017-12-15",11.6313,11.8502,11.5785,11.7068,6326300.0],["2017-12-18",11.7521,12.0465,11.737,11.9182,2882600.0],["2017-12-19",12.0163,12.522,11.9936,12.3786,8305600.0],["2017-12-20",12.7786,12.8164,12.4314,12.5144,5214100.0],["2017-12-21",12.5975,12.6352,12.3182,12.3408,4592100.0],["2017-12-22",12.2654,12.522,12.1823,12.4088,5168500.0],["2017-12-26",12.4163,12.5748,12.4088,12.4616,1528900.0],["2017-12-27",12.4692,12.6201,12.4239,12.4465,5457700.0],["2017-12-28",12.439,12.5069,12.3861,12.4767,1851100.0],["2017-12-29",12.5144,12.5446,12.3786,12.3937,1609600.0],["2018-01-02",12.3861,12.4541,12.2578,12.3182,2577400.0],["2018-01-03",12.7635,12.7635,12.3484,12.605,3073600.0],["2018-01-04",12.6428,12.7182,12.2578,12.4616,2552000.0],["2018-01-05",12.5899,12.7107,12.5446,12.6729,3277700.0],["2018-01-08",12.6277,12.6277,12.3635,12.5446,1915100.0],["2018-01-09",12.5824,13.1032,12.4918,13.0881,6849200.0],["2018-01-10",13.0126,13.3296,12.9069,13.0805,8177800.0],["2018-01-11",13.0805,13.1183,12.8767,13.0126,4781900.0],["2018-01-12",12.7786,13.1183,12.7258,13.0201,3525400.0],["2018-01-16",13.1107,13.1334,12.6428,12.6956,2545700.0],["2018-01-17",12.7862,12.8088,12.6427,12.6729,2542200.0],["2018-01-18",12.6729,12.8465,12.6578,12.7031,2016100.0],["2018-01-19",12.7107,12.8541,12.6578,12.7107,3469900.0],["2018-01-22",12.756,12.8013,12.4314,12.6805,2248500.0],["2018-01-23",12.6805,12.7635,12.6126,12.688,2088500.0],["2018-01-24",12.6729,12.7333,12.4842,12.5597,2658400.0],["2018-01-25",12.6126,12.6126,12.3786,12.5446,2641500.0],["2018-01-26",12.5522,12.5522,12.3031,12.4541,2374700.0],["2018-01-29",12.4088,12.5824,12.3484,12.3484,2074400.0],["2018-01-30",12.2352,12.3408,11.9634,12.0918,4766300.0],["2018-01-31",12.1748,12.371,12.1597,12.2125,2968700.0],["2018-02-01",12.1219,12.4012,12.0993,12.3559,2551000.0],["2018-02-02",12.3408,12.3408,11.9634,11.9785,2359300.0],["2018-02-05",11.9257,12.0087,11.4728,11.5483,4545200.0],["2018-02-06",11.337,12.0087,11.1709,11.8729,5091600.0],["2018-02-07",11.7974,12.0918,11.6464,11.971,3317900.0],["2018-02-08",11.9483,12.0691,11.6389,11.6842,4875500.0],["2018-02-09",11.7445,11.9106,11.586,11.82,6597900.0],["2018-02-12",11.9634,12.1823,11.7144,11.8729,4841600.0],["2018-02-13",11.7898,11.8653,11.5408,11.6766,3251500.0],["2018-02-14",11.6011,11.9785,11.6011,11.888,2348200.0],["2018-02-15",11.9031,12.0314,11.6011,11.8502,6600500.0],["2018-02-16",12.4616,12.6427,12.205,12.371,9947600.0],["2018-02-20",12.3861,12.4465,12.0238,12.1521,6604300.0],["2018-02-21",12.2654,12.4088,12.0465,12.2427,10178800.0],["2018-02-22",12.1597,12.9145,12.0691,12.7409,11165100.0],["2018-02-23",12.8164,13.0277,12.4465,12.7409,8235900.0],["2018-02-26",12.7937,12.8465,12.4767,12.5446,7279300.0],["2018-02-27",12.5069,12.6805,12.2805,12.288,3110400.0],["2018-02-28",12.3146,12.3753,12.0945,12.1021,3022400.0],["2018-03-01",12.307,12.4056,12.0035,12.1249,3278800.0],["2018-03-02",12.0414,12.5346,11.9959,12.2463,7856900.0],["2018-03-05",12.2235,12.4132,12.1173,12.3449,3202100.0],["2018-03-06",12.3449,12.6256,12.2842,12.5953,5010200.0],["2018-03-07",12.4815,12.7546,12.436,12.6181,3207300.0],["2018-03-08",12.8609,13.2023,12.785,12.9898,6060800.0],["2018-03-09",13.1719,13.3389,12.9595,13.2933,3870600.0],["2018-03-12",13.2478,13.392,13.1188,13.1644,3789800.0],["2018-03-13",13.2478,13.392,12.8684,12.8988,3670400.0],["2018-03-14",12.8988,12.9898,12.7926,12.8912,2272900.0],["2018-03-15",12.914,13.0202,12.7091,12.7167,2476800.0],["2018-03-16",12.785,13.0126,12.7546,12.9747,3569000.0],["2018-03-19",12.9519,13.0581,12.8988,13.0202,2028600.0],["2018-03-20",12.9823,13.1568,12.9291,13.1416,2245500.0],["2018-03-21",13.1871,13.2782,13.1416,13.1795,3173800.0],["2018-03-22",13.0657,13.2706,12.9291,13.0278,3166200.0],["2018-03-23",13.0657,13.1644,12.7319,12.7395,2995400.0],["2018-03-26",12.8533,13.043,12.8002,12.9898,2343700.0],["2018-03-27",12.9974,13.2402,12.9443,13.0202,3125800.0],["2018-03-28",13.0505,13.3768,13.0505,13.2175,2481200.0],["2018-03-29",13.2326,13.4299,13.1644,13.3161,2520600.0],["2018-04-02",13.3085,13.3996,12.7243,12.8305,5567600.0],["2018-04-03",12.8912,13.0733,12.8153,12.9974,6613700.0],["2018-04-04",12.8305,13.1947,12.7243,13.1492,2236100.0],["2018-04-05",13.1871,13.3085,13.0202,13.1871,3921900.0],["2018-04-06",13.1416,13.2326,12.8381,12.914,2799200.0],["2018-04-09",13.0278,13.1719,12.9443,12.9747,1633700.0],["2018-04-10",13.1112,13.1568,12.914,12.9747,1954300.0],["2018-04-11",12.914,13.005,12.7926,12.8077,2420200.0],["2018-04-12",12.914,13.1719,12.8684,13.1112,4060400.0],["2018-04-13",13.1871,13.3085,13.0202,13.0961,4479600.0],["2018-04-16",13.134,13.3692,13.0505,13.1264,3663600.0],["2018-04-17",13.2251,13.3009,13.0505,13.1416,5285200.0],["2018-04-18",13.2099,13.4679,13.1871,13.3768,3191800.0],["2018-04-19",13.3085,13.4223,13.043,13.1947,2649400.0],["2018-04-20",13.2023,13.2251,12.9747,13.0126,2390800.0],["2018-04-23",13.043,13.1719,12.9823,13.0657,1497400.0],["2018-04-24",13.1492,13.1492,12.7698,12.785,3860100.0],["2018-04-25",12.8002,12.9367,12.7015,12.8609,2696500.0],["2018-04-26",12.876,13.1492,12.876,13.0278,1948300.0],["2018-04-27",13.0354,13.0581,12.8836,12.9443,3120400.0],["2018-04-30",13.0126,13.0809,12.6939,12.7015,4802600.0],["2018-05-01",12.7091,12.8684,12.527,12.6939,4362100.0],["2018-05-02",12.6332,12.747,12.527,12.5498,2896300.0],["2018-05-03",12.5422,12.7167,12.4511,12.6788,2515100.0],["2018-05-04",12.7774,12.8305,12.5953,12.7091,2471600.0],["2018-05-07",12.785,12.9367,12.527,12.8002,4805100.0],["2018-05-08",12.8836,13.2554,12.8533,13.134,6151700.0],["2018-05-09",13.005,13.0126,12.3753,12.6788,9652600.0],["2018-05-10",12.6636,12.7546,12.4891,12.6105,4090600.0],["2018-05-11",12.5801,12.7926,12.5346,12.6181,3549800.0],["2018-05-14",12.6484,12.7015,12.3221,12.3449,5410400.0],["2018-05-15",12.4056,12.6484,12.3828,12.5422,4044600.0],["2018-05-16",12.5649,12.6029,12.3525,12.398,4265700.0],["2018-05-17",12.3449,12.4284,12.2235,12.4056,2924300.0],["2018-05-18",12.4208,12.4663,12.2994,12.3904,1648200.0],["2018-05-21",12.3904,12.5194,12.3297,12.4891,1974300.0],["2018-05-22",12.5118,12.5118,12.269,12.3146,3065300.0],["2018-05-23",12.2842,12.3904,12.2387,12.3525,1904500.0],["2018-05-24",12.3373,12.5877,12.3373,12.527,2110600.0],["2018-05-25",12.5042,12.5346,12.4208,12.4739,2215900.0],["2018-05-29",12.4435,12.5422,12.3221,12.4284,2772000.0],["2018-05-30",12.5118,12.6788,12.4284,12.6105,2885500.0],["2018-05-31",12.6295,12.7363,12.2101,12.2863,4599900.0],["2018-06-01",12.355,12.4618,12.2406,12.2711,2942200.0],["2018-06-04",12.2787,12.5075,12.2787,12.477,4261500.0],["2018-06-05",12.5075,12.7516,12.3779,12.7363,3681900.0],["2018-06-06",12.7211,12.8431,12.6219,12.8126,2936100.0],["2018-06-07",12.8278,13.3312,12.8278,13.0032,8549300.0],["2018-06-08",12.9651,13.5447,12.9651,13.5142,6062300.0],["2018-06-11",13.56,13.6134,13.4532,13.5676,3933400.0],["2018-06-12",13.6362,13.7354,13.5447,13.6134,3234600.0],["2018-06-13",13.6286,13.7278,13.499,13.5523,2318500.0],["2018-06-14",13.5829,13.6973,13.3998,13.4303,2868200.0],["2018-06-15",13.4303,13.6362,13.2702,13.621,3219800.0],["2018-06-18",13.5447,13.6667,13.4379,13.5066,4776200.0],["2018-06-19",13.3846,13.5218,13.3617,13.4761,2835100.0],["2018-06-20",13.5142,13.6362,13.4151,13.6057,2756600.0],["2018-06-21",13.6515,13.8422,13.621,13.682,2953200.0],["2018-06-22",13.7125,13.8955,13.6667,13.8269,2798000.0],["2018-06-25",13.7659,13.7964,13.3083,13.3235,3772300.0],["2018-06-26",13.3541,13.4227,13.2625,13.3388,2261400.0],["2018-06-27",13.3312,13.4074,13.0185,13.0566,2853900.0],["2018-06-28",13.0414,13.1329,12.9117,13.0871,1677600.0],["2018-06-29",13.1253,13.1939,13.0642,13.1024,1609000.0],["2018-07-02",13.0871,13.1558,12.927,13.1481,1923800.0],["2018-07-03",13.2015,13.293,13.1481,13.1634,945800.0],["2018-07-05",13.232,13.2397,13.1329,13.1786,2295300.0],["2018-07-06",13.2092,13.293,13.1329,13.1786,1719200.0],["2018-07-09",13.2015,13.3312,13.1634,13.3083,1374300.0],["2018-07-10",13.3312,13.4608,13.293,13.3541,1344100.0],["2018-07-11",13.2854,13.3998,13.1863,13.293,1466800.0],["2018-07-12",13.3388,13.4074,13.293,13.3312,1389700.0],["2018-07-13",13.3007,13.5523,13.3007,13.3922,1820500.0],["2018-07-16",13.4151,13.4913,13.1863,13.3007,2818700.0],["2018-07-17",13.2778,13.3388,13.0795,13.293,2710500.0],["2018-07-18",13.2625,13.9184,13.232,13.5523,7641800.0],["2018-07-19",13.5447,13.5905,13.3617,13.4685,2654400.0],["2018-07-20",13.4532,13.4608,13.2702,13.2854,2086100.0],["2018-07-23",13.2854,13.3617,12.9956,13.0337,3248200.0],["2018-07-24",13.0795,13.0948,12.7516,12.8431,3519100.0],["2018-07-25",12.8278,12.927,12.7211,12.7592,1780200.0],["2018-07-26",12.7439,12.9575,12.6982,12.9117,2288600.0],["2018-07-27",12.9651,13.0414,12.7058,12.7439,1723000.0],["2018-07-30",12.8049,12.866,12.5609,12.5838,2805500.0],["2018-07-31",12.5685,12.7668,12.5075,12.7211,1606100.0],["2018-08-01",12.6982,12.8278,12.6219,12.7287,2425700.0],["2018-08-02",12.4389,12.7516,12.4389,12.6982,4595600.0],["2018-08-03",12.6905,12.8431,12.6524,12.8126,3518900.0],["2018-08-06",12.7897,13.2092,12.7897,13.0185,4138600.0],["2018-08-07",12.7897,13.1634,12.7897,12.9727,4010100.0],["2018-08-08",12.7821,13.232,12.66,13.1634,5168600.0],["2018-08-09",13.1939,13.7049,13.1786,13.5447,3358300.0],["2018-08-10",13.5218,13.56,13.4227,13.4608,2395600.0],["2018-08-13",13.5142,13.5523,13.1634,13.232,2638300.0],["2018-08-14",13.2625,13.6362,13.232,13.6057,2915700.0],["2018-08-15",13.5676,13.6896,13.4761,13.6362,2278200.0],["2018-08-16",13.7506,14.1777,13.7278,13.9566,6172800.0],["2018-08-17",13.9642,14.2006,13.9489,14.0481,2852900.0],["2018-08-20",14.0176,14.2464,13.9566,14.0557,2347400.0],["2018-08-21",14.0557,14.1167,13.8422,13.8727,2564400.0],["2018-08-22",13.865,13.8803,13.6896,13.7201,2311100.0],["2018-08-23",13.7659,13.8193,13.6134,13.6972,1606200.0],["2018-08-24",13.7049,13.7354,13.499,13.5752,3103000.0],["2018-08-27",13.6439,13.7354,13.5142,13.5523,2048600.0],["2018-08-28",13.5828,13.6515,13.5447,13.5905,1483000.0],["2018-08-29",13.5829,13.6744,13.5371,13.5523,1520700.0],["2018-08-30",13.5981,13.6286,13.4074,13.499,2222700.0],["2018-08-31",13.5181,13.6024,13.4568,13.5258,2005500.0],["2018-09-04",13.5028,13.5334,13.2652,13.4108,4502400.0],["2018-09-05",13.3649,13.4032,13.2192,13.4032,3354200.0],["2018-09-06",13.4108,13.4951,13.3035,13.3725,4765700.0],["2018-09-07",13.3649,13.725,13.3649,13.7097,6409300.0],["2018-09-10",13.771,13.794,13.5334,13.5641,3355900.0],["2018-09-11",13.5564,13.6561,13.5028,13.5411,1797700.0],["2018-09-12",13.6101,13.7404,13.5641,13.5794,2971700.0],["2018-09-13",13.5947,13.863,13.5718,13.8553,4617600.0],["2018-09-14",13.8476,13.8553,13.3189,13.4645,7799300.0],["2018-09-17",13.4108,13.4645,13.2806,13.3419,3124000.0],["2018-09-18",13.3725,13.6561,13.2959,13.6177,3335700.0],["2018-09-19",13.6407,13.7404,13.2959,13.4032,3419400.0],["2018-09-20",13.4721,13.5871,13.3572,13.3955,3450400.0],["2018-09-21",13.4185,13.4645,13.1196,13.1579,4699300.0],["2018-09-24",13.1426,13.3342,13.0277,13.2729,2005300.0],["2018-09-25",13.5334,13.794,13.3189,13.3495,4886900.0],["2018-09-26",13.3649,13.748,13.3649,13.4568,3987400.0],["2018-09-27",13.2269,13.3802,13.1503,13.2499,3576600.0],["2018-09-28",13.1886,13.3112,13.1196,13.135,3830900.0],["2018-10-01",13.2269,13.3265,13.0507,13.089,3258100.0],["2018-10-02",13.066,13.1503,12.9357,13.0047,4903700.0],["2018-10-03",13.0583,13.3189,13.0353,13.1963,2532600.0],["2018-10-04",13.1349,13.1963,12.9664,13.02,2629100.0],["2018-10-05",13.0583,13.2806,13.0507,13.2269,1924900.0],["2018-10-08",13.2422,13.3265,13.0583,13.2499,4625500.0],["2018-10-09",13.2806,13.3802,13.2269,13.3802,2603500.0],["2018-10-10",13.3649,13.4108,13.1886,13.2422,3884200.0],["2018-10-11",13.1886,13.3035,12.951,12.9664,3305300.0],["2018-10-12",13.0966,13.3265,12.928,13.1196,2766800.0],["2018-10-15",13.1043,13.3495,13.0966,13.2269,1654100.0],["2018-10-16",13.2959,13.4415,13.1886,13.4108,3531200.0],["2018-10-17",13.3802,13.4491,13.1196,13.2116,4577000.0],["2018-10-18",13.1579,13.2959,12.9434,13.02,5479700.0],["2018-10-19",13.1043,13.1656,13.0123,13.043,4315600.0],["2018-10-22",13.112,13.2346,12.974,13.0966,4302900.0],["2018-10-23",12.9664,13.0736,12.6215,12.997,5440400.0],["2018-10-24",12.9664,13.066,12.8514,12.8514,5006100.0],["2018-10-25",12.9357,13.1043,12.8437,13.0507,4467000.0],["2018-10-26",12.9893,13.043,12.6828,12.9127,3183800.0],["2018-10-29",13.0507,13.1579,12.7211,12.8744,2967500.0],["2018-10-30",12.8744,13.1733,12.8361,13.1579,3740300.0],["2018-10-31",13.2499,13.3419,13.0123,13.2116,4068300.0],["2018-11-01",13.2346,13.3419,13.1043,13.1656,3524200.0],["2018-11-02",13.2806,13.3572,12.6368,13.0277,8891600.0],["2018-11-05",13.0583,13.2576,12.905,13.0583,6282200.0],["2018-11-06",13.089,13.2959,13.0507,13.089,5559700.0],["2018-11-07",11.8552,12.9204,11.7939,12.7441,15830000.0],["2018-11-08",12.6828,13.2193,12.6215,12.9051,6875200.0],["2018-11-09",12.8744,13.5028,12.8744,13.3495,5984400.0],["2018-11-12",13.3419,13.6024,13.1809,13.2729,5462600.0],["2018-11-13",13.3112,13.6714,13.3112,13.6101,4107500.0],["2018-11-14",13.6331,13.6331,13.3189,13.3802,5384600.0],["2018-11-15",13.3725,13.4798,13.112,13.4032,4065900.0],["2018-11-16",13.3419,13.6561,13.3342,13.6331,2734600.0],["2018-11-19",13.6177,13.8093,13.5181,13.748,8391000.0],["2018-11-20",13.6024,13.748,13.3265,13.6101,4164300.0],["2018-11-21",13.7174,13.7787,13.5258,13.5641,2563700.0],["2018-11-23",13.5564,13.679,13.4108,13.6024,1154600.0],["2018-11-26",13.748,13.8553,13.5564,13.6254,2443600.0],["2018-11-27",13.5794,13.7174,13.4262,13.4415,3039200.0],["2018-11-28",13.4798,13.863,13.4491,13.702,4811700.0],["2018-11-29",13.725,13.9932,13.6254,13.84,3809500.0],["2018-11-30",13.8438,13.967,13.7514,13.8053,3106600.0],["2018-12-03",13.9362,13.9901,13.6513,13.7976,3141400.0],["2018-12-04",13.8207,13.8746,13.4204,13.4358,2805800.0],["2018-12-06",13.3126,13.6051,13.2356,13.5281,4000200.0],["2018-12-07",13.5435,13.6436,13.1355,13.174,7138000.0],["2018-12-10",13.2202,13.4204,12.9738,13.2125,6315500.0],["2018-12-11",13.328,13.3511,12.9661,13.0739,2923700.0],["2018-12-12",13.1124,13.2125,12.9661,13.1124,7009500.0],["2018-12-13",13.1586,13.2433,13.0508,13.1586,2984900.0],["2018-12-14",13.1124,13.1278,12.7582,12.866,4889700.0],["2018-12-17",12.8583,12.9584,12.558,12.6273,4616600.0],["2018-12-18",12.7351,12.8506,12.5888,12.712,4622700.0],["2018-12-19",12.6889,12.8737,12.5349,12.6042,5596200.0],["2018-12-20",12.5349,12.5349,12.0421,12.1961,2869800.0],["2018-12-21",12.4117,12.4887,12.0036,12.0806,6612700.0],["2018-12-24",11.9882,12.0806,11.534,11.5494,2354500.0],["2018-12-26",11.6033,11.9728,11.5186,11.9574,1924200.0],["2018-12-27",11.8188,11.9343,11.5725,11.9112,2934500.0],["2018-12-28",11.9959,12.1653,11.9112,12.0344,2517800.0],["2018-12-31",12.0652,12.0652,11.865,12.019,3113600.0],["2019-01-02",11.9112,12.0575,11.8034,12.0421,2155100.0],["2019-01-03",11.9882,12.1422,11.9266,11.9805,2273900.0],["2019-01-04",12.0806,12.3347,12.0344,12.25,3027800.0],["2019-01-07",12.0575,12.5349,12.0575,12.4425,2749300.0],["2019-01-08",12.5503,12.5965,12.3578,12.558,3941200.0],["2019-01-09",12.5272,12.712,12.4733,12.6196,2202400.0],["2019-01-10",12.5349,12.712,12.4887,12.6735,1900700.0],["2019-01-11",12.6042,12.7274,12.4579,12.7197,3099900.0],["2019-01-14",12.6735,12.7274,12.5888,12.6504,2741700.0],["2019-01-15",12.6581,12.7043,12.481,12.6273,1931600.0],["2019-01-16",12.635,12.7274,12.5657,12.6504,2037000.0],["2019-01-17",12.6119,12.7351,12.4579,12.5503,3271700.0],["2019-01-18",12.6427,12.6504,12.4502,12.6504,2714200.0],["2019-01-22",12.6273,12.8814,12.5503,12.866,3862800.0],["2019-01-23",12.9353,13.2433,12.558,13.1355,3259000.0],["2019-01-24",13.174,13.3973,13.1509,13.3742,3081000.0],["2019-01-25",13.3973,13.5127,13.1124,13.174,6149700.0],["2019-01-28",13.1047,13.4819,13.0893,13.4127,5839600.0],["2019-01-29",13.4588,13.4896,13.1355,13.174,2957400.0],["2019-01-30",13.2356,13.428,13.2356,13.3511,2084500.0],["2019-01-31",13.3588,13.4588,13.2587,13.3357,2671700.0],["2019-02-01",13.3357,13.3588,13.2279,13.3049,2248700.0],["2019-02-04",13.2895,13.4665,13.2587,13.4434,1955700.0],["2019-02-05",13.4588,13.6128,13.4204,13.5204,1752200.0],["2019-02-06",13.5358,13.582,13.4896,13.5743,1041900.0],["2019-02-07",13.5358,13.6513,13.4742,13.6359,1865700.0],["2019-02-08",13.6205,13.6975,13.5666,13.659,4846000.0],["2019-02-11",13.7283,13.7976,13.5743,13.5897,2893900.0],["2019-02-12",13.6436,13.7206,13.5743,13.6359,1955900.0],["2019-02-13",13.6975,13.7283,13.582,13.6282,2343900.0],["2019-02-14",13.5435,13.8592,13.5435,13.7822,2844200.0],["2019-02-15",13.8284,13.967,13.7822,13.8592,5716200.0],["2019-02-19",13.8977,13.9285,13.7437,13.7745,3052100.0],["2019-02-20",13.8207,13.8515,13.5589,13.6051,7057500.0],["2019-02-21",13.2279,13.7437,13.174,13.6821,6462600.0],["2019-02-22",13.6051,13.813,13.4896,13.6436,7346400.0],["2019-02-25",13.6898,13.6898,13.0277,13.1124,6212600.0],["2019-02-26",13.1124,13.2895,13.1047,13.1817,4190800.0],["2019-02-27",13.2048,13.4357,13.1586,13.3819,5446000.0],["2019-02-28",13.4825,13.56,13.3276,13.4206,3302400.0],["2019-03-01",13.5135,13.56,13.2657,13.3819,4865800.0],["2019-03-04",13.3973,13.467,13.227,13.3819,3434600.0],["2019-03-05",13.3896,13.5135,13.3431,13.4128,4929600.0],["2019-03-06",13.4438,13.5367,12.9095,12.925,7649100.0],["2019-03-07",12.925,12.9714,12.6539,12.7391,4282900.0],["2019-03-08",12.6771,13.1573,12.5842,13.1495,7021900.0],["2019-03-11",13.1573,13.2037,12.8088,12.8707,5065900.0],["2019-03-12",12.8862,12.894,12.6152,12.7468,4801400.0],["2019-03-13",12.801,13.0179,12.6694,12.925,7933200.0],["2019-03-14",12.9637,13.0334,12.863,13.0101,3975400.0],["2019-03-15",13.0024,13.134,12.863,12.8785,4116300.0],["2019-03-18",12.9637,12.9869,12.8475,12.9482,2600400.0],["2019-03-19",12.9714,12.9714,12.7856,12.8165,2295000.0],["2019-03-20",12.6926,12.8553,12.5842,12.6307,3474700.0],["2019-03-21",12.6384,12.9172,12.6152,12.9017,4919100.0],["2019-03-22",12.8243,12.863,12.6771,12.7546,3751800.0],["2019-03-25",12.7701,13.2115,12.7546,13.1108,5364800.0],["2019-03-26",13.1186,13.2889,13.0411,13.1495,4592300.0],["2019-03-27",13.0566,13.4593,13.0566,13.3973,4074700.0],["2019-03-28",13.4361,13.6994,13.4128,13.6916,4518500.0],["2019-03-29",13.7613,13.9936,13.7148,13.8542,5387800.0],["2019-04-01",13.9317,13.9936,13.6761,13.8,3089300.0],["2019-04-02",13.8155,13.9085,13.6761,13.9007,2367700.0],["2019-04-03",13.9394,14.0169,13.8852,13.9239,2566500.0],["2019-04-04",13.9549,14.1175,13.9317,14.0943,2422000.0],["2019-04-05",14.133,14.2879,14.1098,14.133,4934400.0],["2019-04-08",13.9859,14.1021,13.9394,13.9627,2808300.0],["2019-04-09",13.9394,13.9704,13.8388,13.9317,2487700.0],["2019-04-10",13.9859,14.0478,13.8465,13.9317,3040700.0],["2019-04-11",13.9549,14.2569,13.9085,14.2415,4637500.0],["2019-04-12",14.2647,14.3886,14.1175,14.2802,4046100.0],["2019-04-15",14.2957,14.4041,14.1563,14.3808,1913200.0],["2019-04-16",14.4041,14.4505,14.2957,14.4273,1715300.0],["2019-04-17",14.4428,14.5667,14.3034,14.5512,2380300.0],["2019-04-18",14.559,14.7138,14.5512,14.6364,1291400.0],["2019-04-22",14.6364,14.6364,14.4196,14.4738,2330100.0],["2019-04-23",14.528,14.5977,14.3963,14.4118,2673400.0],["2019-04-24",14.4196,14.5357,14.2879,14.3189,2849100.0],["2019-04-25",14.2879,14.528,14.1175,14.5202,3500100.0],["2019-04-26",14.5667,14.7138,14.3576,14.528,2693400.0],["2019-04-29",14.5202,14.5744,14.3189,14.4893,2410400.0],["2019-04-30",14.466,14.5048,14.3421,14.4118,1945800.0],["2019-05-01",14.4428,14.5048,14.3421,14.4196,1810000.0],["2019-05-02",14.3963,14.497,14.1485,14.2647,3742400.0],["2019-05-03",14.3112,14.3499,14.164,14.2724,3977200.0],["2019-05-06",14.2337,14.5125,14.2337,14.3963,3870400.0],["2019-05-07",14.3421,14.4815,14.1795,14.3034,4387800.0],["2019-05-08",14.4893,15.0623,14.2647,14.8687,7163400.0],["2019-05-09",14.8842,14.9074,14.3963,14.5667,5589700.0],["2019-05-10",14.497,14.6364,14.3731,14.5977,2480100.0],["2019-05-13",14.4815,14.5125,14.3266,14.4273,2556200.0],["2019-05-14",14.4273,14.4738,14.3111,14.3266,3793200.0],["2019-05-15",14.2802,14.5202,14.2337,14.4505,2301900.0],["2019-05-16",14.4505,14.7138,14.3731,14.497,3028200.0],["2019-05-17",14.4196,14.6441,14.3731,14.5047,3086700.0],["2019-05-20",14.4505,14.5202,14.4041,14.4196,1855300.0],["2019-05-21",14.4583,14.7603,14.4583,14.6906,2956600.0],["2019-05-22",14.6364,14.8455,14.6364,14.7835,3545800.0],["2019-05-23",14.7293,14.799,14.5435,14.7216,2394500.0],["2019-05-24",14.7758,14.799,14.6674,14.6906,1520500.0],["2019-05-28",14.7138,14.7835,14.3344,14.3576,2815500.0],["2019-05-29",14.3576,14.3886,14.0246,14.2492,3345100.0],["2019-05-30",14.3034,14.3963,14.2182,14.2724,2148800.0],["2019-05-31",14.2335,14.4126,14.1868,14.3191,2248700.0],["2019-06-03",14.3425,14.5216,14.288,14.506,2751500.0],["2019-06-04",14.5605,15.0277,14.545,15.0199,2453000.0],["2019-06-05",15.0511,15.1834,14.9576,15.1211,2343400.0],["2019-06-06",15.1679,15.4326,15.1289,15.3937,2144900.0],["2019-06-07",15.4715,15.6818,15.308,15.4793,2663800.0],["2019-06-10",15.5027,15.5494,15.0199,15.1834,3521300.0],["2019-06-11",15.2146,15.2847,15.0433,15.1289,4084000.0],["2019-06-12",15.0744,15.1834,14.981,15.09,1906900.0],["2019-06-13",15.1757,15.2535,15.1056,15.1679,1691600.0],["2019-06-14",15.1834,15.2457,15.09,15.1056,1845600.0],["2019-06-17",14.7474,15.199,14.7474,15.0433,1826000.0],["2019-06-18",15.0511,15.3392,15.0199,15.1211,2073800.0],["2019-06-19",15.1211,15.2146,15.0589,15.199,1245000.0],["2019-06-20",15.2613,15.2613,15.0822,15.2146,1717400.0],["2019-06-21",15.199,15.2847,15.0666,15.0822,1818200.0],["2019-06-24",15.1523,15.1757,14.7785,14.9109,3573600.0],["2019-06-25",14.9966,15.1912,14.872,15.1601,3117400.0],["2019-06-26",15.1601,15.2613,14.8798,15.1834,3271100.0],["2019-06-27",15.2224,15.3158,15.0744,15.1756,2443000.0],["2019-06-28",15.1912,15.5027,15.1756,15.2457,2228500.0],["2019-07-01",15.3547,15.3547,14.8175,14.9109,3272300.0],["2019-07-02",14.9109,15.1679,14.8564,15.1523,1974700.0],["2019-07-03",15.1289,15.4404,15.1289,15.4092,807500.0],["2019-07-05",15.4015,15.4482,15.2847,15.4248,1187400.0],["2019-07-08",15.3625,15.4482,15.2691,15.308,1324300.0],["2019-07-09",15.3469,15.3625,15.1601,15.2924,1138700.0],["2019-07-10",15.3002,15.3469,15.1445,15.199,1320300.0],["2019-07-11",15.2146,15.2691,14.9654,15.1367,1857400.0],["2019-07-12",15.1367,15.2613,14.9966,15.2224,2124400.0],["2019-07-15",15.2224,15.2457,14.9187,14.9732,1896600.0],["2019-07-16",14.9498,15.0666,14.8798,14.9576,1534200.0],["2019-07-17",14.981,14.9966,14.8019,14.8798,1299500.0],["2019-07-18",14.9187,15.0433,14.8019,15.0277,1605200.0],["2019-07-19",15.0277,15.09,14.9109,14.9187,1747400.0],["2019-07-22",14.9109,14.9265,14.654,14.6695,2408600.0],["2019-07-23",14.7007,14.7863,14.3892,14.6072,2779100.0],["2019-07-24",14.6384,14.724,14.5839,14.6072,1528800.0],["2019-07-25",14.6617,14.724,14.5683,14.6851,1949500.0],["2019-07-26",14.8175,14.8876,14.7318,14.7552,3115500.0],["2019-07-29",14.7007,14.7007,14.4282,14.4827,2577600.0],["2019-07-30",14.4048,14.506,14.3036,14.3892,2307400.0],["2019-07-31",14.3659,14.4126,13.9999,14.1634,1908200.0],["2019-08-01",14.1478,14.2257,13.9532,14.1089,1863600.0],["2019-08-02",14.1011,14.179,13.9843,14.0856,1742300.0],["2019-08-05",13.961,14.07,13.6573,13.7585,4217800.0],["2019-08-06",13.8286,14.2569,13.7897,14.0933,6265400.0],["2019-08-07",14.5683,15.2535,14.5294,15.2457,8849100.0],["2019-08-08",15.3236,15.8063,15.0666,15.5416,7489600.0],["2019-08-09",15.4715,15.5494,15.1445,15.4482,3908800.0],["2019-08-12",15.4326,15.4482,15.09,15.1834,2793100.0],["2019-08-13",15.199,15.4949,15.1912,15.308,2492300.0],["2019-08-14",15.1445,15.417,15.1134,15.3314,2274900.0],["2019-08-15",15.4326,15.6195,15.3781,15.4092,2820100.0],["2019-08-16",15.4015,15.7363,15.3781,15.5338,4505600.0],["2019-08-19",15.6506,16.0633,15.5338,15.9076,2393200.0],["2019-08-20",15.8842,16.1957,15.8453,16.0944,2280500.0],["2019-08-21",15.9621,16.2891,15.9154,16.2112,2332300.0],["2019-08-22",16.219,16.6239,16.219,16.4993,3755100.0],["2019-08-23",16.4993,16.6784,16.3748,16.4137,3742500.0],["2019-08-26",16.5461,16.7874,16.3981,16.7641,2366000.0],["2019-08-27",16.8575,16.9587,16.5149,16.7174,2607300.0],["2019-08-28",16.6628,16.9432,16.6628,16.8731,2404900.0],["2019-08-29",17.0054,17.2858,16.8964,17.239,2346800.0],["2019-08-30",17.3564,17.3642,17.1765,17.2078,1972200.0],["2019-09-03",17.1374,17.239,16.9809,17.067,3909000.0],["2019-09-04",17.2625,17.458,17.1921,17.4033,2785700.0],["2019-09-05",17.5363,17.8335,17.5128,17.8257,2254200.0],["2019-09-06",17.7944,17.8648,17.4737,17.505,2369100.0],["2019-09-09",17.5832,17.5832,17.1374,17.1686,3203800.0],["2019-09-10",15.7842,16.011,14.9316,15.4166,17234300.0],["2019-09-11",15.4948,15.5261,15.1819,15.3462,5154900.0],["2019-09-12",15.4713,15.6356,15.3149,15.3697,3956000.0],["2019-09-13",15.4792,15.6434,15.1272,15.1897,2941000.0],["2019-09-16",15.1115,15.4792,15.049,15.2993,3249300.0],["2019-09-17",15.2993,15.9172,15.2993,15.7138,4907800.0],["2019-09-18",15.6825,15.9328,15.5495,15.7294,3890000.0],["2019-09-19",15.8311,16.1049,15.8311,16.0736,4283100.0],["2019-09-20",16.1987,16.4021,16.1127,16.2379,4419300.0],["2019-09-23",16.1596,16.3161,15.9876,16.011,3271700.0],["2019-09-24",16.0658,16.0814,15.7451,15.792,3800500.0],["2019-09-25",15.7842,15.9563,15.7294,15.7842,5746300.0],["2019-09-26",15.8077,15.839,15.6278,15.6669,2974700.0],["2019-09-27",15.706,15.839,15.5183,15.6512,1933900.0],["2019-09-30",15.6512,15.7216,15.5417,15.6278,2710500.0],["2019-10-01",15.6747,15.7686,15.6043,15.6825,2027000.0],["2019-10-02",15.6591,15.8624,15.5574,15.5808,3676300.0],["2019-10-03",15.6825,15.8859,15.5887,15.8546,3924500.0],["2019-10-04",15.8077,16.1988,15.8077,16.1831,4169100.0],["2019-10-07",15.9797,16.0423,15.7216,15.7294,3121500.0],["2019-10-08",15.7138,15.7529,15.4557,15.6356,3103900.0],["2019-10-09",15.6825,15.8155,15.6669,15.7294,2457700.0],["2019-10-10",15.7138,15.8781,15.6278,15.6356,2362800.0],["2019-10-11",16.3787,16.7697,15.7373,16.2535,12101500.0],["2019-10-14",16.1909,16.5664,16.1518,16.5429,7789300.0],["2019-10-15",16.5273,16.6837,16.23,16.3474,5182600.0],["2019-10-16",16.3083,16.6993,16.2379,16.6211,4178700.0],["2019-10-17",16.6524,16.7697,16.5507,16.7306,3090000.0],["2019-10-18",16.7228,16.934,16.6602,16.8949,3626600.0],["2019-10-21",17.0044,17.0826,16.848,16.8871,2507000.0],["2019-10-22",16.8792,17.153,16.801,16.934,4188800.0],["2019-10-23",16.8714,16.9262,16.6993,16.7854,3782700.0],["2019-10-24",16.9418,16.9496,16.6368,16.6759,2401700.0],["2019-10-25",16.6368,16.801,16.6133,16.6837,1733300.0],["2019-10-28",16.6759,16.801,16.3395,16.3708,3077800.0],["2019-10-29",16.4021,16.5507,16.3552,16.4569,1551900.0],["2019-10-30",16.4882,16.5507,16.3083,16.5429,1710800.0],["2019-10-31",16.6055,16.6759,16.5038,16.5664,2172200.0],["2019-11-01",16.6211,16.6759,16.1596,16.2144,3760800.0],["2019-11-04",16.2535,16.3474,15.925,16.0814,2966600.0],["2019-11-05",16.0892,16.3083,16.0814,16.3004,3445800.0],["2019-11-06",16.9966,17.0122,16.1205,16.2457,4907200.0],["2019-11-07",16.3083,16.4334,16.1362,16.4099,2944900.0],["2019-11-08",16.5194,16.7384,16.0971,16.1518,3309800.0],["2019-11-11",16.1753,16.496,16.144,16.2691,1925300.0],["2019-11-12",16.2457,16.3395,16.1362,16.1596,1889500.0],["2019-11-13",16.1049,16.4178,16.0501,16.363,2110000.0],["2019-11-14",16.3552,16.4647,16.3083,16.3552,1990300.0],["2019-11-15",16.3395,16.3865,15.9797,16.1127,6980000.0],["2019-11-18",16.1049,16.3474,15.9406,16.0032,3308300.0],["2019-11-19",16.1518,16.3004,16.0267,16.1205,3726600.0],["2019-11-20",16.1049,16.3239,16.1049,16.1987,3092500.0],["2019-11-21",16.2379,16.3004,15.8937,15.9172,2751200.0],["2019-11-22",16.0032,16.3865,15.9485,16.363,2562000.0],["2019-11-25",16.6211,16.8871,16.5664,16.8088,3936100.0],["2019-11-26",16.8558,16.934,16.6915,16.8636,2495700.0],["2019-11-27",16.8949,17.1765,16.8714,17.0513,1955800.0],["2019-11-29",17.0513,17.1221,16.8468,16.8626,1149000.0],["2019-12-02",17.1536,17.3659,16.9569,17.2951,3636900.0],["2019-12-03",17.13,17.1693,16.8154,16.8232,3019100.0],["2019-12-04",16.8704,17.012,16.7131,16.8547,2760800.0],["2019-12-05",16.8704,16.9805,16.7289,16.9097,2218200.0],["2019-12-06",17.1142,17.1221,16.8154,16.9569,2513500.0],["2019-12-09",16.9648,17.1614,16.9176,17.067,1981700.0],["2019-12-10",17.0828,17.0828,16.839,16.9019,2585500.0],["2019-12-11",16.9491,17.0592,16.8154,16.9176,1781400.0],["2019-12-12",16.8704,17.1614,16.8547,16.9176,2157600.0],["2019-12-13",16.9648,17.2401,16.8862,17.1772,1883700.0],["2019-12-16",17.303,17.4918,17.1929,17.3895,3525200.0],["2019-12-17",17.3895,17.6019,17.2873,17.594,2523100.0],["2019-12-18",17.5468,17.6019,17.2401,17.303,1986500.0],["2019-12-19",17.2873,17.4603,17.2007,17.3895,2488800.0],["2019-12-20",17.4446,17.5861,17.3895,17.5075,3450000.0],["2019-12-23",17.5389,17.5625,17.3109,17.3187,1259200.0],["2019-12-24",17.3345,17.4446,17.303,17.4367,623800.0],["2019-12-26",17.4603,17.5311,17.3738,17.4131,1353100.0],["2019-12-27",17.4131,17.4996,17.2715,17.4288,1704700.0],["2019-12-30",17.4131,17.4524,17.1693,17.4288,2249600.0],["2019-12-31",17.4052,17.5468,17.3581,17.4682,2055400.0],["2020-01-02",17.4682,17.594,17.2715,17.5704,2359700.0],["2020-01-03",17.4996,17.6962,17.476,17.6019,1660100.0],["2020-01-06",17.476,17.5075,17.1772,17.4052,2329500.0],["2020-01-07",17.3738,17.3974,17.1536,17.2715,2376300.0],["2020-01-08",17.2322,17.3502,17.0828,17.0828,2155500.0],["2020-01-09",17.1929,17.3266,17.0906,17.1221,1950600.0],["2020-01-10",17.1693,17.1772,16.9569,17.0041,2968900.0],["2020-01-13",16.9333,16.9727,16.6109,16.7918,3544700.0],["2020-01-14",16.8311,16.9333,16.7446,16.8468,2338000.0],["2020-01-15",16.8154,17.0592,16.8154,16.9727,1850300.0],["2020-01-16",16.9884,17.067,16.8468,16.9176,1639700.0],["2020-01-17",16.9491,17.1614,16.9333,17.0592,1635800.0],["2020-01-21",17.0041,17.1064,16.9176,17.0356,1834800.0],["2020-01-22",17.1378,17.4052,17.13,17.2951,2767700.0],["2020-01-23",17.1929,17.476,17.13,17.4603,2428200.0],["2020-01-24",17.5232,17.6176,17.2401,17.3738,2270600.0],["2020-01-27",17.1221,17.5075,17.1064,17.3502,2274700.0],["2020-01-28",17.4288,17.5075,17.1221,17.1378,2411800.0],["2020-01-29",17.1929,17.4131,16.9727,17.3266,1914800.0],["2020-01-30",17.185,17.3345,17.1772,17.2322,1140000.0],["2020-01-31",17.2715,17.3266,16.9805,17.0435,1746200.0],["2020-02-03",17.0906,17.4288,17.0906,17.2479,1811800.0],["2020-02-04",17.3187,17.7513,17.2794,17.594,2253200.0],["2020-02-05",17.6727,17.7356,17.5075,17.5232,1802700.0],["2020-02-06",17.5704,17.6097,17.0277,17.2243,3670500.0],["2020-02-07",17.1772,17.3895,17.13,17.2558,3381000.0],["2020-02-10",17.3109,17.5547,17.2951,17.4288,2449100.0],["2020-02-11",17.5075,17.7356,17.4996,17.6805,3029000.0],["2020-02-12",17.767,17.9951,17.7041,17.9951,2408000.0],["2020-02-13",17.8929,18.058,17.8142,18.0187,1640200.0],["2020-02-14",18.0266,18.1052,17.9715,18.0187,1145900.0],["2020-02-18",18.0816,18.3254,17.9637,18.2547,1651100.0],["2020-02-19",18.2783,18.5063,18.2468,18.3333,1419000.0],["2020-02-20",18.3412,18.5771,18.176,18.5614,1641700.0],["2020-02-21",18.5221,18.8603,18.4434,18.8288,5198600.0],["2020-02-24",18.4827,18.703,18.349,18.3962,2945800.0],["2020-02-25",18.5221,18.9075,18.0423,18.058,5391500.0],["2020-02-26",17.6962,18.5535,17.1614,17.2165,6213500.0],["2020-02-27",16.9727,17.3187,15.7693,15.7929,4721800.0],["2020-02-28",15.4369,15.5714,14.8355,14.9384,8352600.0],["2020-03-02",15.2311,15.5318,14.5665,15.5239,7431700.0],["2020-03-03",15.6347,15.9274,14.9463,15.1599,4500700.0],["2020-03-04",15.5239,15.88,15.1599,15.8641,5969600.0],["2020-03-05",15.4764,15.5714,15.0413,15.247,3636800.0],["2020-03-06",14.7564,15.2786,14.3845,15.1837,4000300.0],["2020-03-09",14.1709,14.9305,14.1234,14.7564,4631100.0],["2020-03-10",15.2074,15.7771,14.7643,15.6742,5206500.0],["2020-03-11",15.2232,15.4448,13.981,14.2579,4773100.0],["2020-03-12",13.0394,13.0394,12.0741,12.359,5172300.0],["2020-03-13",13.2293,13.6249,12.6597,13.2926,5048000.0],["2020-03-16",11.6231,11.8684,9.7638,9.7717,6443300.0],["2020-03-17",10.0169,10.0169,7.9835,8.3079,10370500.0],["2020-03-18",7.7382,7.8094,5.3962,5.9105,11923500.0],["2020-03-19",6.045,8.5136,5.5782,8.4345,11777200.0],["2020-03-20",8.8301,10.1831,8.5769,8.656,11585400.0],["2020-03-23",8.5611,9.5897,7.9281,9.0358,8200400.0],["2020-03-24",10.0723,11.2434,9.6925,11.1247,8108200.0],["2020-03-25",11.3383,12.2245,10.5629,11.4095,10945900.0],["2020-03-26",11.4649,11.9713,10.824,11.0376,10668900.0],["2020-03-27",10.3967,11.5361,10.0961,11.1326,8961600.0],["2020-03-30",10.9031,11.8684,10.5471,11.8447,7415300.0],["2020-03-31",11.8684,12.1216,11.5678,11.7735,5537900.0],["2020-04-01",11.2275,11.4332,10.7607,11.0535,6165900.0],["2020-04-02",10.8794,11.1484,10.104,10.5629,10196200.0],["2020-04-03",10.6183,10.6183,9.7638,10.3334,6299500.0],["2020-04-06",10.8794,11.7497,10.7053,11.4253,5574400.0],["2020-04-07",12.3827,12.9049,11.5678,11.7893,7156600.0],["2020-04-08",12.0662,13.0632,11.9396,12.6913,7120900.0],["2020-04-09",13.2768,13.8386,12.9366,13.4271,8389700.0],["2020-04-13",13.4509,13.5617,12.6755,13.1107,3101200.0],["2020-04-14",13.4192,13.8781,13.4192,13.5854,3958700.0],["2020-04-15",12.8416,13.3955,12.6597,13.2452,5330200.0],["2020-04-16",13.2293,13.7832,12.8416,13.6724,6353100.0],["2020-04-17",14.3529,14.6219,13.7832,14.5586,4952700.0],["2020-04-20",14.1709,14.6061,13.9256,14.2896,4967600.0],["2020-04-21",13.9335,14.2738,13.6487,13.7832,4165600.0],["2020-04-22",14.068,14.5665,13.981,14.4637,3030700.0],["2020-04-23",14.6773,14.7089,14.2025,14.4241,4401500.0],["2020-04-24",14.5032,15.0017,14.345,14.9621,4205300.0],["2020-04-27",15.247,15.7692,15.152,15.6742,6424100.0],["2020-04-28",16.1806,16.2677,15.4052,15.6584,3269800.0],["2020-04-29",16.054,16.6633,15.9195,16.1727,7128000.0],["2020-04-30",15.6663,16.0619,15.3894,15.7138,3821600.0],["2020-05-01",15.1679,15.3973,14.9542,15.3973,3140900.0],["2020-05-04",14.9384,15.2628,14.8197,15.2549,3722900.0],["2020-05-05",15.0333,15.1599,14.6456,14.883,8098800.0],["2020-05-06",16.2914,16.4813,15.516,15.9907,7874800.0],["2020-05-07",16.323,16.505,15.9116,16.2044,4919200.0],["2020-05-08",16.4971,17.051,16.2993,16.9639,5544400.0],["2020-05-11",16.7107,16.9006,16.4734,16.7107,5046500.0],["2020-05-12",16.8611,17.0826,16.4417,16.4417,4435100.0],["2020-05-13",16.2044,16.5604,15.5081,15.7296,4044700.0],["2020-05-14",15.8325,16.3468,15.4369,16.331,7711400.0],["2020-05-15",16.1806,16.6395,16.1173,16.505,4943000.0],["2020-05-18",17.0905,17.2567,16.0936,16.2756,4411700.0],["2020-05-19",16.2044,16.3705,15.8404,15.9195,4011300.0],["2020-05-20",16.3151,16.3705,16.0303,16.1885,3107900.0],["2020-05-21",16.0619,16.6712,16.0619,16.505,2802600.0],["2020-05-22",16.4813,16.6079,16.2044,16.505,1763600.0],["2020-05-26",16.9877,17.0984,16.3309,16.3784,3186200.0],["2020-05-27",16.6395,17.2646,16.3784,17.233,3248200.0],["2020-05-28",17.3042,17.3358,16.7028,16.7978,2566700.0],["2020-05-29",16.7185,17.1071,16.6947,16.8612,2890000.0],["2020-06-01",16.9009,17.4481,16.9009,17.3688,2720200.0],["2020-06-02",17.4085,17.5036,17.0516,17.4005,3286600.0],["2020-06-03",17.5512,17.9161,17.3212,17.5909,3046000.0],["2020-06-04",17.6385,17.7574,17.2261,17.4005,3169800.0],["2020-06-05",18.0112,18.5902,17.9557,18.1223,3511400.0],["2020-06-08",18.4791,18.5109,17.5671,17.9636,3740800.0],["2020-06-09",17.924,18.5347,17.7891,18.2729,2629800.0],["2020-06-10",18.4871,18.5029,17.4719,17.6385,3599900.0],["2020-06-11",16.6074,17.234,16.433,16.7819,2778100.0],["2020-06-12",17.3847,17.4481,16.6392,17.2419,2474900.0],["2020-06-15",16.5202,17.4005,16.4171,17.345,2482600.0],["2020-06-16",17.8447,17.8447,17.2102,17.4798,2476100.0],["2020-06-17",17.5671,17.6781,17.234,17.3054,2536300.0],["2020-06-18",17.2419,17.5354,16.9881,17.4878,2144900.0],["2020-06-19",17.7019,17.8129,17.2181,17.3371,3495700.0],["2020-06-22",17.2181,17.5354,17.0595,17.4085,1846200.0],["2020-06-23",17.5671,17.5829,17.1864,17.3767,2461300.0],["2020-06-24",17.226,17.3609,16.5995,16.8454,3241400.0],["2020-06-25",16.5836,16.8216,16.4805,16.5995,2677300.0],["2020-06-26",16.5202,16.8929,16.4488,16.7026,4386400.0],["2020-06-29",16.8454,17.4164,16.5123,17.1785,2443000.0],["2020-06-30",17.1467,17.5036,16.9802,17.2736,5399500.0],["2020-07-01",17.1943,17.7495,17.0516,17.6543,2997600.0],["2020-07-02",17.8605,17.9319,17.2974,17.3609,2347400.0],["2020-07-06",17.6305,18.146,17.5354,18.035,2902400.0],["2020-07-07",17.8209,17.9954,17.3609,17.4164,1807000.0],["2020-07-08",17.4085,17.7812,17.345,17.6147,1625800.0],["2020-07-09",17.6385,17.6464,17.0912,17.1547,2566300.0],["2020-07-10",17.2261,17.4878,17.0992,17.4402,1520900.0],["2020-07-13",17.6147,17.7654,16.9802,16.9961,1935600.0],["2020-07-14",17.0833,17.2657,16.8692,17.226,1523000.0],["2020-07-15",17.5116,17.8605,17.3926,17.805,2361000.0],["2020-07-16",17.5354,17.7495,17.4481,17.6305,1596000.0],["2020-07-17",17.6543,17.8209,17.4878,17.7733,1295900.0],["2020-07-20",17.6067,17.7654,17.4164,17.6702,1488200.0],["2020-07-21",18.0033,18.4474,17.9319,18.0905,3324100.0],["2020-07-22",17.9954,18.5743,17.9954,18.5188,2053200.0],["2020-07-23",18.5267,18.6695,18.0747,18.3364,2199100.0],["2020-07-24",18.2412,18.7012,18.035,18.5981,3991600.0],["2020-07-27",18.7488,18.9471,18.5505,18.8916,1818700.0],["2020-07-28",18.7329,18.8995,18.1619,18.1698,3525600.0],["2020-07-29",18.495,18.6774,18.3285,18.5822,2801300.0],["2020-07-30",18.4157,18.4791,18.035,18.3602,2863500.0],["2020-07-31",18.4553,18.4553,17.9636,18.384,2639000.0],["2020-08-03",18.5505,18.5664,18.2174,18.2809,3654500.0],["2020-08-04",18.4712,18.9074,18.4157,18.8836,3666400.0],["2020-08-05",18.8598,18.9471,17.4957,17.7574,6080400.0],["2020-08-06",17.9398,17.9398,17.4085,17.6464,5247300.0],["2020-08-07",17.5988,18.0033,17.5274,17.7178,2612200.0],["2020-08-10",17.7178,17.9398,17.1864,17.4323,3014100.0],["2020-08-11",17.5433,17.7891,17.0912,17.5036,3406200.0],["2020-08-12",17.6543,17.7416,17.4719,17.5988,2327000.0],["2020-08-13",17.6464,18.0826,17.5829,17.7416,2328800.0],["2020-08-14",17.6702,17.8605,17.3688,17.4402,4268800.0],["2020-08-17",17.3292,17.3292,16.5995,16.9009,6786900.0],["2020-08-18",16.8771,17.1943,16.7581,17.1229,7571000.0],["2020-08-19",17.0674,17.2816,16.7819,16.7978,5193100.0],["2020-08-20",16.655,17.3688,16.5678,17.1943,4174700.0],["2020-08-21",17.2895,17.4957,17.1547,17.2816,2611200.0],["2020-08-24",17.3133,17.3767,16.8454,17.0119,3940300.0],["2020-08-25",17.0833,17.1229,16.8295,16.9881,3160500.0],["2020-08-26",16.9961,17.0119,16.7343,16.8454,2373700.0],["2020-08-27",16.8692,17.2895,16.8533,17.0595,2322300.0],["2020-08-28",17.1785,17.345,16.9881,17.226,2586900.0],["2020-08-31",17.1704,17.2022,16.6378,16.6458,2666300.0],["2020-09-01",16.6458,16.8206,16.4868,16.6537,2930300.0],["2020-09-02",16.7014,17.552,16.7014,17.4645,3815800.0],["2020-09-03",17.4486,17.8699,17.2102,17.4486,4282800.0],["2020-09-04",17.6474,17.7904,17.0194,17.1545,3352700.0],["2020-09-08",17.0353,17.5281,16.8763,17.3691,3442300.0],["2020-09-09",17.4884,17.9733,17.3532,17.8858,2847700.0],["2020-09-10",17.9256,18.3151,17.3612,17.3691,2794600.0],["2020-09-11",17.4963,17.4963,16.8286,17.0671,2329100.0],["2020-09-14",17.1943,17.5679,17.1943,17.5122,3640800.0],["2020-09-15",17.5679,17.6951,17.2896,17.3771,2596500.0],["2020-09-16",17.4009,17.4009,16.6537,16.7809,4444800.0],["2020-09-17",16.6219,17.075,16.5742,16.8922,3695000.0],["2020-09-18",16.9001,17.1148,16.5901,16.6616,4219200.0],["2020-09-21",16.4152,16.5027,16.0814,16.4232,2081000.0],["2020-09-22",16.447,16.765,16.3039,16.7491,3501400.0],["2020-09-23",16.7332,17.0035,16.4947,16.7014,4406200.0],["2020-09-24",16.6935,17.1386,16.5106,16.8524,3612700.0],["2020-09-25",16.8524,17.0591,16.7173,16.9637,2070600.0],["2020-09-28",17.0909,17.6474,17.0909,17.6076,2661900.0],["2020-09-29",17.552,17.8381,17.2817,17.7666,3184200.0],["2020-09-30",17.8063,17.9494,17.6712,17.7269,2459800.0],["2020-10-01",17.8381,18.2436,17.8063,18.172,2397700.0],["2020-10-02",17.7984,18.5536,17.7507,18.4264,2011200.0],["2020-10-05",18.3151,18.8079,18.3151,18.7205,1910000.0],["2020-10-06",18.8,18.9351,18.2118,18.2833,2038500.0],["2020-10-07",18.482,18.6013,18.3707,18.5138,1921500.0],["2020-10-08",18.5854,18.9749,18.5854,18.9113,1855800.0],["2020-10-09",19.0464,19.6347,18.9669,19.3247,4300300.0],["2020-10-12",19.4041,19.4359,18.9113,18.9272,1938200.0],["2020-10-13",18.8954,19.2293,18.808,19.1418,1701000.0],["2020-10-14",19.1577,19.2611,19.0226,19.1657,1133300.0],["2020-10-15",18.9828,19.6665,18.8874,19.6426,1659600.0],["2020-10-16",19.7301,19.8016,19.2054,19.2293,1440200.0],["2020-10-19",19.3167,19.3803,19.0305,19.0941,1219700.0],["2020-10-20",19.2611,19.3406,19.0067,19.0623,1808200.0],["2020-10-21",19.0623,19.1259,18.8795,19.0226,1149600.0],["2020-10-22",19.0067,19.2293,18.7205,19.1895,2919200.0],["2020-10-23",19.2611,19.2611,18.8,18.8239,2115200.0],["2020-10-26",18.7762,18.9033,18.2913,18.5218,3681100.0],["2020-10-27",18.5377,18.7762,18.4184,18.7046,1811400.0],["2020-10-28",18.4343,18.4343,17.711,17.711,2179900.0],["2020-10-29",17.7269,18.0289,17.5043,17.7269,2323800.0],["2020-10-30",17.5917,17.862,17.242,17.3691,2346000.0],["2020-11-02",17.4407,18.021,17.4089,17.5997,3236500.0],["2020-11-03",17.7984,18.5615,17.6474,18.3946,4327500.0],["2020-11-04",17.711,17.9335,17.2499,17.3214,7854200.0],["2020-11-05",17.7189,18.0607,17.0432,17.6315,6213900.0],["2020-11-06",17.5838,18.7841,17.4566,17.6792,4297300.0],["2020-11-09",18.2515,18.3707,17.7189,17.8302,4357000.0],["2020-11-10",17.854,18.2118,17.6156,18.0766,3092200.0],["2020-11-11",18.1402,18.482,17.9017,18.4502,3695700.0],["2020-11-12",18.6569,18.7444,18.18,18.3072,3334200.0],["2020-11-13",18.2913,18.4423,18.021,18.0289,1649200.0],["2020-11-16",18.2277,18.4343,18.0607,18.4184,2066300.0],["2020-11-17",18.3866,18.5218,18.0846,18.1084,1809200.0],["2020-11-18",18.0687,18.0846,17.5679,17.6474,3455700.0],["2020-11-19",17.6394,17.9574,17.552,17.9494,2090500.0],["2020-11-20",17.8858,17.9892,17.7348,17.8938,1669300.0],["2020-11-23",18.0051,18.1005,17.4089,17.4645,3679300.0],["2020-11-24",17.6315,17.8063,17.4884,17.7587,2478400.0],["2020-11-25",17.7189,17.8461,17.5679,17.6235,1642300.0],["2020-11-27",17.6394,17.7587,17.5361,17.6076,939200.0],["2020-11-30",17.6315,17.6315,17.2647,17.5358,2065600.0],["2020-12-01",17.6634,17.7512,17.3604,17.6475,1981500.0],["2020-12-02",17.5677,17.5837,17.0893,17.3205,2203600.0],["2020-12-03",17.3126,17.5598,17.2647,17.3923,1471900.0],["2020-12-04",17.472,17.7671,17.4322,17.6953,1375100.0],["2020-12-07",17.6555,17.7352,17.4641,17.5598,1093600.0],["2020-12-08",17.6156,17.7193,17.4003,17.5039,1177700.0],["2020-12-09",17.5039,18.0063,17.48,17.9505,1857300.0],["2020-12-10",17.9346,17.9425,17.5119,17.6874,1512800.0],["2020-12-11",17.5917,17.8548,17.488,17.5917,2135100.0],["2020-12-14",17.7671,18.0462,17.7113,17.9106,2035600.0],["2020-12-15",17.9984,18.4051,17.9266,18.2376,3199000.0],["2020-12-16",18.2216,18.3173,17.9505,17.9585,1596200.0],["2020-12-17",18.0303,18.1818,17.9106,18.1818,1300200.0],["2020-12-18",18.2376,18.413,18.1977,18.2934,3353400.0],["2020-12-21",18.126,18.2456,17.8628,18.0223,1495000.0],["2020-12-22",18.0303,18.102,17.7512,17.8389,1559400.0],["2020-12-23",17.8947,17.9665,17.6395,17.7272,1792500.0],["2020-12-24",17.7671,17.9266,17.7113,17.9027,744300.0],["2020-12-28",17.9665,18.2456,17.9027,18.0382,1279200.0],["2020-12-29",18.2057,18.2057,17.6475,17.7512,1240200.0],["2020-12-30",17.7272,17.8628,17.4641,17.5119,1278500.0],["2020-12-31",17.5199,17.5757,17.3445,17.48,1205900.0],["2021-01-04",17.488,17.5279,17.0255,17.0494,2226200.0],["2021-01-05",17.1052,17.2089,16.8899,17.169,2485100.0],["2021-01-06",17.1929,17.3843,16.9617,17.177,3040800.0],["2021-01-07",17.1212,17.185,16.7703,16.8341,2717600.0],["2021-01-08",16.8979,17.3046,16.6985,17.1531,2447600.0],["2021-01-11",16.8979,17.1132,16.8022,16.85,1806200.0],["2021-01-12",16.9378,16.9457,16.5311,16.5869,3034700.0],["2021-01-13",16.5869,16.6028,16.3397,16.4194,2939600.0],["2021-01-14",16.4992,16.7862,16.4593,16.6347,2494600.0],["2021-01-15",16.6108,17.488,16.5311,17.2647,4304200.0],["2021-01-19",17.2807,17.4481,17.0016,17.3684,2550800.0],["2021-01-20",17.3365,17.5039,16.9617,17.1132,2828500.0],["2021-01-21",17.0733,17.2009,16.9138,16.9378,1457600.0],["2021-01-22",16.85,16.9457,16.5151,16.6268,2126100.0],["2021-01-25",16.6028,16.6826,16.3716,16.547,3955000.0],["2021-01-26",16.547,16.8979,16.3556,16.8022,3535900.0],["2021-01-27",16.8819,17.0255,16.3397,16.4752,4861300.0],["2021-01-28",16.5071,16.7065,16.1164,16.4513,2724400.0],["2021-01-29",16.3796,16.6347,16.244,16.2679,2262100.0],["2021-02-01",16.3636,16.4673,16.1642,16.2918,4378500.0],["2021-02-02",16.2839,16.7623,16.1004,16.4992,1990200.0],["2021-02-03",16.555,16.6507,16.3875,16.539,4195400.0],["2021-02-04",16.6108,16.9936,16.5151,16.8022,3149700.0],["2021-02-05",16.866,17.0813,16.8261,16.9378,1729900.0],["2021-02-08",16.9138,16.9378,16.4752,16.547,5747800.0],["2021-02-09",16.6666,16.9617,16.5231,16.8022,2717700.0],["2021-02-10",16.866,16.874,16.6587,16.8102,1453900.0],["2021-02-11",16.8181,16.8261,16.4513,16.6427,1982500.0],["2021-02-12",16.6268,16.7862,16.4832,16.7783,1961700.0],["2021-02-16",16.7464,16.7464,16.4433,16.5071,3049000.0],["2021-02-17",16.4593,16.4912,16.252,16.2998,1448200.0],["2021-02-18",16.228,16.7304,16.1323,16.6108,2099500.0],["2021-02-19",16.6427,16.6746,16.3795,16.4752,1689100.0],["2021-02-22",16.4274,16.4354,16.1483,16.1882,2938500.0],["2021-02-23",16.1802,16.3158,15.9888,16.1164,2227200.0],["2021-02-24",16.1642,16.4274,15.9888,16.2918,3550300.0],["2021-02-25",16.3477,16.3636,15.941,15.9968,2879100.0],["2021-02-26",16.0526,16.4274,16.0446,16.2918,2881700.0],["2021-03-01",16.6587,17.2089,16.4912,16.9697,3998300.0],["2021-03-02",17.0095,17.0813,16.7464,16.9856,5311200.0],["2021-03-03",16.2839,16.555,15.8772,16.0446,7500200.0],["2021-03-04",16.341,16.341,15.2756,15.5239,5279400.0],["2021-03-05",15.54,15.7723,15.1074,15.7482,4736300.0],["2021-03-08",15.8043,16.7015,15.8043,16.5893,11323300.0],["2021-03-09",16.9658,17.0219,16.0847,16.1167,8095000.0],["2021-03-10",16.309,16.5413,16.1808,16.3971,3701100.0],["2021-03-11",16.3891,16.4291,16.0686,16.2369,3433200.0],["2021-03-12",16.2369,16.5332,16.1488,16.4291,3032300.0],["2021-03-15",16.5573,17.2702,16.5012,17.2542,3336900.0],["2021-03-16",17.134,17.2301,16.5653,16.5733,2179900.0],["2021-03-17",16.5012,16.8376,16.325,16.7655,2113700.0],["2021-03-18",16.6053,16.7175,16.4051,16.4451,2194200.0],["2021-03-19",16.4211,16.6294,16.3009,16.5413,5129400.0],["2021-03-22",16.4211,16.6214,16.325,16.5973,2633200.0],["2021-03-23",16.5653,16.8056,16.5012,16.6053,2404600.0],["2021-03-24",16.7495,16.9898,16.4932,16.5012,2690400.0],["2021-03-25",16.4211,16.6774,16.317,16.5813,3792800.0],["2021-03-26",16.5733,16.8857,16.4051,16.6134,5077100.0],["2021-03-29",16.5813,16.6614,16.2849,16.4371,4468500.0],["2021-03-30",16.349,16.4852,16.2048,16.373,2096100.0],["2021-03-31",16.349,16.365,16.2048,16.2289,2184600.0],["2021-04-01",16.2929,16.6374,16.2369,16.6134,2452500.0],["2021-04-05",16.7335,16.8697,16.5413,16.6053,1192200.0],["2021-04-06",16.7095,17.1981,16.6374,17.126,4101400.0],["2021-04-07",17.102,17.3743,17.0139,17.1901,2899800.0],["2021-04-08",17.2622,17.2622,17.118,17.2462,2847800.0],["2021-04-09",17.2462,17.2542,16.9578,17.0539,2023000.0],["2021-04-12",17.126,17.4384,17.086,17.4064,2242000.0],["2021-04-13",17.3183,17.4224,17.142,17.3904,1959700.0],["2021-04-14",17.3984,17.8309,17.3503,17.6387,3262900.0],["2021-04-15",17.6547,17.911,17.6146,17.8469,1992900.0],["2021-04-16",17.919,18.0552,17.8469,17.9991,2034700.0],["2021-04-19",18.1113,18.2074,17.9991,18.1193,1678500.0],["2021-04-20",18.1193,18.4717,18.0632,18.2394,3281900.0],["2021-04-21",18.2314,18.2795,17.895,17.903,2156200.0],["2021-04-22",17.9431,18.2474,17.927,18.1193,2067900.0],["2021-04-23",18.0792,18.1914,17.9511,18.1033,1650900.0],["2021-04-26",18.1754,18.2475,17.7748,17.7909,2163600.0],["2021-04-27",17.7989,17.9991,17.7588,17.8469,2382200.0],["2021-04-28",17.7909,17.871,17.7028,17.8389,1658000.0],["2021-04-29",17.935,18.1673,17.927,18.1193,1238700.0],["2021-04-30",18.1193,18.2394,18.0071,18.0792,1538400.0],["2021-05-03",18.1914,18.3195,18.1193,18.2635,1251700.0],["2021-05-04",18.2394,18.3836,18.1433,18.3436,1842800.0],["2021-05-05",18.3516,18.3676,17.9511,18.1353,1388000.0],["2021-05-06",18.2715,18.3916,18.1193,18.2635,1270700.0],["2021-05-07",18.2795,18.3756,18.1674,18.2635,3420200.0],["2021-05-10",18.3035,18.5038,18.1994,18.2074,7328200.0],["2021-05-11",18.1193,18.3756,17.7668,18.2635,5246700.0],["2021-05-12",19.2808,19.3689,17.7348,18.0071,8557200.0],["2021-05-13",18.3596,18.4237,17.9591,18.0312,4248000.0],["2021-05-14",18.1433,18.8322,18.0712,18.7441,3357600.0],["2021-05-17",18.664,18.8242,18.4317,18.6159,4042600.0],["2021-05-18",18.5358,18.9524,18.5358,18.7441,2074800.0],["2021-05-19",18.6159,18.9203,18.5759,18.8803,2976100.0],["2021-05-20",18.9924,19.1766,18.9123,19.0885,2264800.0],["2021-05-21",19.1046,19.1847,18.7921,18.8963,5905600.0],["2021-05-24",18.9684,19.0004,18.6079,18.6239,2315100.0],["2021-05-25",18.7121,18.7441,18.4557,18.5599,1680000.0],["2021-05-26",18.4797,18.8803,18.4797,18.8642,2123000.0],["2021-05-27",18.8963,18.9203,18.3676,18.4397,2606700.0],["2021-05-28",18.4638,18.7052,18.3834,18.6811,1686300.0],["2021-06-01",18.6811,18.7615,18.5765,18.665,1738500.0],["2021-06-02",18.7535,18.7937,18.6247,18.6971,1694700.0],["2021-06-03",18.6328,18.6569,18.4799,18.5041,2206400.0],["2021-06-04",18.5765,18.6087,18.2868,18.3914,1540400.0],["2021-06-07",18.4799,18.5443,18.3753,18.4558,3244300.0],["2021-06-08",22.0037,23.7013,20.4269,23.2266,87790800.0],["2021-06-09",23.2668,23.3553,20.1936,20.2821,36291100.0],["2021-06-10",20.5958,20.6039,19.2523,19.6465,11499800.0],["2021-06-11",19.6143,19.7994,19.1396,19.4212,5715200.0],["2021-06-14",19.7752,20.0246,19.4534,19.6143,5597900.0],["2021-06-15",19.6465,19.8315,19.0511,19.0914,4687200.0],["2021-06-16",19.027,19.3729,18.8741,19.2201,3173100.0],["2021-06-17",19.2201,19.3569,18.7454,18.9063,2951200.0],["2021-06-18",18.7454,18.8259,18.4719,18.5845,3277200.0],["2021-06-21",18.5765,18.9626,18.4156,18.9546,3241600.0],["2021-06-22",18.9868,19.0672,18.5523,18.673,2453400.0],["2021-06-23",18.6408,18.7856,18.5121,18.6891,1848200.0],["2021-06-24",18.6971,18.8017,18.488,18.7454,3306600.0],["2021-06-25",18.665,18.7454,18.4799,18.6408,4686700.0],["2021-06-28",18.6328,18.6408,18.4638,18.6167,1940500.0],["2021-06-29",18.7374,18.7374,18.3834,18.3995,1632500.0],["2021-06-30",18.4075,18.8983,18.3914,18.842,3598800.0],["2021-07-01",18.8741,18.8902,18.6247,18.6569,2299800.0],["2021-07-02",18.665,18.7293,18.5604,18.6408,1161000.0],["2021-07-06",18.6247,18.6247,18.2788,18.5684,2227700.0],["2021-07-07",18.496,18.5201,18.2305,18.2707,1525800.0],["2021-07-08",17.8685,18.3351,17.8122,18.3029,1956000.0],["2021-07-09",18.3914,18.6489,18.3753,18.5121,1770800.0],["2021-07-12",18.3914,18.6167,18.3914,18.4236,1735900.0],["2021-07-13",18.3512,18.4236,18.2064,18.3351,2683400.0],["2021-07-14",18.3271,18.4397,18.134,18.1581,1738300.0],["2021-07-15",18.0616,18.0857,17.7237,17.9248,1825300.0],["2021-07-16",18.0133,18.142,17.7559,17.7719,1541600.0],["2021-07-19",17.5708,17.6754,17.2973,17.6191,2278100.0],["2021-07-20",17.6352,18.0053,17.5628,17.8926,1739400.0],["2021-07-21",18.1018,18.3592,18.0374,18.2788,1865600.0],["2021-07-22",18.1983,18.4638,18.1018,18.4397,1812400.0],["2021-07-23",18.5523,18.6167,18.2788,18.3592,2334200.0],["2021-07-26",18.3592,18.5282,18.2707,18.488,2087200.0],["2021-07-27",18.6167,18.9948,18.4719,18.842,4395300.0],["2021-07-28",18.7213,18.8822,18.5282,18.6328,3001700.0],["2021-07-29",18.7052,18.9063,18.5443,18.6489,1383600.0],["2021-07-30",18.5926,18.8178,18.5684,18.673,1605100.0],["2021-08-02",18.665,18.8339,18.6086,18.7615,2327900.0],["2021-08-03",18.7776,18.7776,18.1742,18.3029,2155000.0],["2021-08-04",18.2144,18.2868,17.965,17.9811,2493400.0],["2021-08-05",17.9168,17.965,17.611,17.9168,2157400.0],["2021-08-06",17.9087,18.0696,17.7398,17.8846,1446000.0],["2021-08-09",17.957,17.965,17.7559,17.8041,1407100.0],["2021-08-10",17.78,17.9087,17.5145,17.7237,4001500.0],["2021-08-11",18.3512,18.496,17.9811,18.3834,7899000.0],["2021-08-12",18.6891,19.2281,18.6408,18.9063,5213100.0],["2021-08-13",18.9305,19.1075,18.6569,19.0672,2575900.0],["2021-08-16",19.0994,19.204,18.9626,19.0431,2796200.0],["2021-08-17",18.85,19.035,18.7374,19.027,1686200.0],["2021-08-18",19.4614,19.6304,19.204,19.3408,3684100.0],["2021-08-19",19.2201,19.5178,19.1155,19.1235,3027800.0],["2021-08-20",19.1316,19.1718,18.9465,19.0833,3302500.0],["2021-08-23",19.196,19.2442,18.9868,19.1235,1607000.0],["2021-08-24",19.1074,19.1477,18.673,18.7132,3528600.0],["2021-08-25",18.6971,18.9385,18.4638,18.8017,2253900.0],["2021-08-26",18.6811,18.8017,18.5282,18.6489,1310100.0],["2021-08-27",18.5282,18.8741,18.5282,18.7776,1998900.0],["2021-08-30",18.7374,18.7776,18.319,18.3512,3199100.0],["2021-08-31",18.3512,18.6747,18.2703,18.6181,2053600.0],["2021-09-01",18.6343,18.7879,18.5372,18.7151,1511700.0],["2021-09-02",18.7151,18.8931,18.6019,18.6181,1635000.0],["2021-09-03",18.5777,18.5777,18.3431,18.521,1646000.0],["2021-09-07",18.5534,18.5615,18.335,18.3674,3705300.0],["2021-09-08",18.424,18.5938,18.3916,18.5372,1655200.0],["2021-09-09",18.5291,18.6828,18.3755,18.4563,1541900.0],["2021-09-10",18.424,18.4483,18.0843,18.1167,2063200.0],["2021-09-13",18.2703,18.2784,18.0277,18.1652,1609000.0],["2021-09-14",18.2056,18.2056,17.9953,18.1652,1638800.0],["2021-09-15",18.1247,18.1652,17.9792,18.149,1454500.0],["2021-09-16",18.1975,18.238,18.0439,18.2137,1360800.0],["2021-09-17",18.2299,18.2784,18.052,18.1086,2103600.0],["2021-09-20",17.874,18.0358,17.502,17.7042,2190800.0],["2021-09-21",17.6556,17.8012,17.4939,17.6233,1973400.0],["2021-09-22",17.6718,17.9064,17.6314,17.6637,1437700.0],["2021-09-23",17.7042,18.1733,17.7042,18.1328,2677600.0],["2021-09-24",18.1652,18.6747,18.1005,18.4644,2888700.0],["2021-09-27",18.424,18.7313,18.3027,18.3674,1877700.0],["2021-09-28",18.2541,18.3836,17.6961,17.7042,1957100.0],["2021-09-29",17.7527,17.9145,17.6071,17.688,2060300.0],["2021-09-30",17.7365,17.8498,17.5101,17.5343,2808000.0],["2021-10-01",17.6476,18.0843,17.5667,18.0358,2415700.0],["2021-10-04",18.0924,18.2865,17.7851,17.9468,2363900.0],["2021-10-05",17.8255,18.0762,17.6556,17.8255,2713000.0],["2021-10-06",17.8498,18.0196,17.688,17.9387,1875000.0],["2021-10-07",17.874,18.1328,17.874,18.0115,1610000.0],["2021-10-08",18.1652,18.2056,17.9145,17.9145,1102200.0],["2021-10-11",17.9468,18.1086,17.7527,17.7527,1244100.0],["2021-10-12",17.8417,17.8983,17.5343,17.5748,1316900.0],["2021-10-13",17.5424,17.8174,17.3402,17.8012,3183500.0],["2021-10-14",17.7689,18.1409,17.7284,18.0519,2084100.0],["2021-10-15",18.1005,18.1652,17.874,17.9064,1746000.0],["2021-10-18",17.8578,17.9225,17.7284,17.9064,1696500.0],["2021-10-19",17.8902,17.9064,17.7527,17.8659,1410900.0],["2021-10-20",17.7527,18.4563,17.7365,18.1005,4146600.0],["2021-10-21",18.06,18.2218,17.9306,18.1328,1636500.0],["2021-10-22",18.1652,18.3188,18.0924,18.2703,1699300.0],["2021-10-25",18.3431,18.4321,18.052,18.0681,2121600.0],["2021-10-26",18.1652,18.2137,17.6395,17.8983,1928400.0],["2021-10-27",18.0196,18.1086,17.8012,17.8012,1478300.0],["2021-10-28",17.8255,18.0358,17.7446,18.0115,1120100.0],["2021-10-29",17.8983,18.052,17.8255,18.0358,1758700.0],["2021-11-01",18.0115,18.5453,17.963,18.4402,1744100.0],["2021-11-02",18.5049,18.5049,17.9711,18.1814,1452100.0],["2021-11-03",18.0843,18.2622,18.0439,18.1894,2185800.0],["2021-11-04",18.2056,18.4725,18.149,18.2703,1684800.0],["2021-11-05",18.5453,18.6343,18.3189,18.3836,2069400.0],["2021-11-08",18.3916,18.7475,18.2946,18.5453,3221500.0],["2021-11-09",18.6747,18.7313,18.4806,18.6343,4766900.0],["2021-11-10",17.7204,17.7851,16.6042,17.3079,9987700.0],["2021-11-11",17.2998,17.7931,17.0733,17.502,3186700.0],["2021-11-12",17.4615,17.7204,17.3483,17.5829,2599600.0],["2021-11-15",17.5829,18.0115,17.5343,17.7446,2948900.0],["2021-11-16",17.5748,17.7931,17.5505,17.599,3285300.0],["2021-11-17",17.5829,18.0762,17.5586,17.8983,2823300.0],["2021-11-18",17.8821,17.9953,17.3968,17.6152,3637400.0],["2021-11-19",17.6152,17.8983,17.4535,17.7446,3367500.0],["2021-11-22",17.8093,18.0277,17.6314,17.6961,2103000.0],["2021-11-23",17.6476,17.7527,17.3968,17.6961,1855200.0],["2021-11-24",17.5748,17.8093,17.5262,17.7123,1530400.0],["2021-11-26",17.3888,17.4939,17.1623,17.2432,1409300.0],["2021-11-29",17.3483,17.4454,17.1057,17.1785,1911500.0],["2021-11-30",17.1459,17.1785,16.6986,16.7393,2955200.0],["2021-12-01",16.9426,17.3574,16.5684,16.5766,2498700.0],["2021-12-02",16.6335,17.2435,16.6335,17.1297,2074900.0],["2021-12-03",17.1459,17.3249,17.0809,17.211,2576100.0],["2021-12-06",17.39,18.0325,17.3493,17.8129,3090600.0],["2021-12-07",17.9186,18.1627,17.9186,18.0081,2481200.0],["2021-12-08",18.0406,18.2603,18.0162,18.0894,1340500.0],["2021-12-09",18.0569,18.2521,18.0488,18.0976,1363700.0],["2021-12-10",18.2277,18.2765,18.0,18.1545,1514100.0],["2021-12-13",18.2033,18.2033,17.8536,17.9756,1341800.0],["2021-12-14",17.8048,18.0569,17.7478,17.9512,2415800.0],["2021-12-15",18.0081,18.2196,17.8698,18.1464,1915500.0],["2021-12-16",18.2115,18.2928,18.0325,18.0488,1733400.0],["2021-12-17",17.9756,18.4473,17.9349,18.2684,3611300.0],["2021-12-20",18.1464,18.488,17.9837,18.4473,1896100.0],["2021-12-21",18.5449,18.7727,18.5205,18.6263,2029500.0],["2021-12-22",18.5612,18.7971,18.5612,18.6913,1765500.0],["2021-12-23",18.7564,19.0004,18.6913,18.976,1191900.0],["2021-12-27",18.976,19.2282,18.8784,19.1956,1165500.0],["2021-12-28",19.1143,19.4153,18.9923,19.2526,1492100.0],["2021-12-29",19.22,19.6511,19.1631,19.3908,1901400.0],["2021-12-30",19.4559,19.6755,19.4071,19.4153,1588300.0],["2021-12-31",19.4559,19.6837,19.3827,19.399,1300700.0],["2022-01-03",19.4803,19.5779,19.155,19.4315,2117000.0],["2022-01-04",19.5454,19.6349,19.3502,19.4153,3093100.0],["2022-01-05",19.5617,19.6999,19.342,19.399,3287200.0],["2022-01-06",19.3827,19.7731,19.3827,19.5698,2157500.0],["2022-01-07",19.6105,19.9114,19.5698,19.5779,2306200.0],["2022-01-10",19.4803,19.5698,19.2851,19.4966,2054400.0],["2022-01-11",19.3909,19.521,19.2607,19.4315,1873000.0],["2022-01-12",19.3746,19.5129,19.033,19.155,2238100.0],["2022-01-13",19.2363,19.399,19.1468,19.1956,1686300.0],["2022-01-14",19.22,19.2282,18.7646,18.9679,1853000.0],["2022-01-18",18.8459,18.9435,18.5531,18.6344,1945600.0],["2022-01-19",18.7076,18.9028,18.6344,18.8622,2447900.0],["2022-01-20",18.9028,18.9842,18.0325,18.0406,2149900.0],["2022-01-21",17.9674,18.122,17.8617,17.878,2424000.0],["2022-01-24",17.7478,18.2521,17.5038,18.2277,3868500.0],["2022-01-25",18.0162,18.3091,17.7072,18.0976,2030900.0],["2022-01-26",18.1789,18.488,17.9186,18.065,1963200.0],["2022-01-27",18.1301,18.3904,17.9674,18.0325,1632800.0],["2022-01-28",17.9756,18.4067,17.7722,18.3904,1766100.0],["2022-01-31",18.2684,18.732,18.1789,18.732,1829500.0],["2022-02-01",18.7158,18.8622,18.5856,18.8296,1679300.0],["2022-02-02",18.8459,19.0736,18.5205,18.5937,3009100.0],["2022-02-03",18.5368,18.8052,18.3579,18.3823,2281800.0],["2022-02-04",18.3416,18.5937,18.1545,18.4555,1310600.0],["2022-02-07",18.5287,18.6425,18.244,18.3253,2617000.0],["2022-02-08",18.4067,18.7402,18.3904,18.5612,1640200.0],["2022-02-09",18.7402,19.1062,18.7402,19.0818,2622700.0],["2022-02-10",18.8134,19.1794,18.5775,18.6832,3171900.0],["2022-02-11",18.7646,19.0818,18.6507,18.6588,2051800.0],["2022-02-14",18.7971,18.9272,18.5205,18.6019,2405200.0],["2022-02-15",18.7564,18.976,18.7564,18.9028,1583700.0],["2022-02-16",18.8947,18.9191,18.5775,18.8215,2136000.0],["2022-02-17",18.7727,18.7727,18.4392,18.4717,1678200.0],["2022-02-18",18.4067,18.7564,18.3823,18.4717,2065400.0],["2022-02-22",18.5043,18.5531,18.1138,18.1952,2675700.0],["2022-02-23",18.3253,18.3741,17.8536,17.8942,2016500.0],["2022-02-24",17.5526,18.2603,17.4306,18.244,2014800.0],["2022-02-25",18.2359,18.4961,18.0406,18.4799,1722500.0],["2022-02-28",18.2277,18.5287,18.1871,18.4961,3061100.0],["2022-03-01",18.5287,18.7727,18.0813,18.4717,3246600.0],["2022-03-02",18.6344,18.7727,18.366,18.4473,3324100.0],["2022-03-03",18.7402,18.7402,17.8292,17.8942,2541300.0],["2022-03-04",17.9147,17.9147,17.4893,17.612,2246800.0],["2022-03-07",17.5957,17.6284,17.1212,17.1294,3049800.0],["2022-03-08",17.0803,17.6693,16.8676,17.2276,2531200.0],["2022-03-09",17.6038,17.792,17.3993,17.4811,2250200.0],["2022-03-10",17.2766,17.4402,17.1539,17.2357,2014600.0],["2022-03-11",17.3421,17.7674,17.3257,17.3912,3141700.0],["2022-03-14",17.4648,17.5875,17.1621,17.2603,2366500.0],["2022-03-15",17.4484,17.7674,17.3584,17.5793,1884500.0],["2022-03-16",17.7265,17.9474,17.5139,17.792,2797900.0],["2022-03-17",17.7429,17.9392,17.6938,17.9311,2330000.0],["2022-03-18",17.7184,18.2664,17.5957,18.2092,4680200.0],["2022-03-21",18.1683,18.2419,17.8329,17.9147,2751200.0],["2022-03-22",17.9392,18.0783,17.8656,17.9311,1693000.0],["2022-03-23",17.8574,17.9638,17.5548,17.5875,1901900.0],["2022-03-24",17.6038,17.9801,17.3666,17.9719,2540600.0],["2022-03-25",17.8738,18.1192,17.8656,17.9311,1940000.0],["2022-03-28",17.9965,18.0783,17.792,17.9638,1400000.0],["2022-03-29",18.1683,18.3482,18.1192,18.3073,2161800.0],["2022-03-30",18.2664,18.4628,18.201,18.4219,1797600.0],["2022-03-31",18.3891,18.5364,17.9556,17.9719,1900800.0],["2022-04-01",17.9965,18.1519,17.6856,17.7511,2051900.0],["2022-04-04",17.6693,18.021,17.4484,17.9801,3131400.0],["2022-04-05",17.8901,18.021,17.4157,17.4239,3126400.0],["2022-04-06",17.3175,17.4893,16.9494,17.3503,2293800.0],["2022-04-07",17.2766,17.3175,17.0803,17.2439,1563300.0],["2022-04-08",17.1376,17.4075,17.1212,17.2112,1684200.0],["2022-04-11",17.1049,17.3421,17.0967,17.1785,1750400.0],["2022-04-12",17.1294,17.3175,16.6549,16.7695,3153400.0],["2022-04-13",16.8267,17.203,16.8104,17.0885,2257800.0],["2022-04-14",17.0967,17.3094,17.0558,17.0885,1929400.0],["2022-04-18",16.7531,16.974,16.5322,16.7286,2803700.0],["2022-04-19",16.7776,16.9821,16.6877,16.8185,1890500.0],["2022-04-20",16.9331,17.1539,16.884,17.0149,1944900.0],["2022-04-21",17.1867,17.3339,16.9412,16.9985,2204900.0],["2022-04-22",16.8922,16.8922,16.1968,16.385,2597900.0],["2022-04-25",16.6059,16.704,16.1559,16.6958,2347300.0],["2022-04-26",16.614,16.6877,16.2377,16.2623,3983900.0],["2022-04-27",16.2296,16.3768,16.0496,16.2377,2069900.0],["2022-04-28",16.3032,16.5731,16.1478,16.4995,2607100.0],["2022-04-29",16.3604,16.5241,16.1396,16.1641,2059900.0],["2022-05-02",16.2214,16.295,15.6651,15.976,2898400.0],["2022-05-03",15.9678,16.0005,15.5751,15.7224,2391500.0],["2022-05-04",15.7469,15.9105,15.5015,15.8369,2704000.0],["2022-05-05",15.8042,15.8042,15.297,15.4115,2353400.0],["2022-05-06",15.3706,15.3952,14.9453,15.0762,2951500.0],["2022-05-09",14.8471,15.0025,14.5935,14.6017,3243600.0],["2022-05-10",14.7408,14.9453,14.4545,14.8062,5243300.0],["2022-05-11",13.9309,14.0045,12.9002,13.1456,9223500.0],["2022-05-12",13.0802,14.1763,12.982,14.07,5732300.0],["2022-05-13",14.1681,14.5363,14.1272,14.1763,4448300.0],["2022-05-16",14.1354,14.3318,14.0373,14.2254,3282800.0],["2022-05-17",14.3972,14.4463,14.0618,14.4136,2771700.0],["2022-05-18",14.3072,14.3399,13.6528,13.7264,2993200.0],["2022-05-19",13.5955,13.7182,13.3992,13.4319,3150600.0],["2022-05-20",13.5628,13.5955,13.1374,13.5955,2796600.0],["2022-05-23",13.6773,13.7428,13.2111,13.6283,4436200.0],["2022-05-24",13.5383,13.5955,13.1783,13.3092,3255300.0],["2022-05-25",14.2172,15.0516,14.2172,14.6099,15151800.0],["2022-05-26",14.5608,15.4933,14.5444,15.207,5956800.0],["2022-05-27",15.2479,15.6815,15.2234,15.4279,3518700.0],["2022-05-31",15.3085,15.432,15.0944,15.3497,3029000.0],["2022-06-01",15.3579,15.465,15.0779,15.2673,2605300.0],["2022-06-02",15.2509,15.4567,15.185,15.432,2001600.0],["2022-06-03",15.4073,15.6379,15.3497,15.5555,2027500.0],["2022-06-06",15.572,15.5885,15.325,15.4732,2422300.0],["2022-06-07",15.325,15.4814,15.2509,15.465,1685500.0],["2022-06-08",15.3497,15.572,15.3332,15.5144,2183000.0],["2022-06-09",15.4073,15.5638,15.3085,15.3661,1645900.0],["2022-06-10",15.1356,15.152,14.8144,14.9544,2770300.0],["2022-06-13",14.625,14.9132,14.4521,14.8226,2304900.0],["2022-06-14",14.8556,14.9873,14.4274,14.5509,2986300.0],["2022-06-15",14.7321,15.0615,14.6909,14.8309,2453000.0],["2022-06-16",14.5591,14.5921,14.0239,14.1309,2487700.0],["2022-06-17",14.2462,14.6909,14.1803,14.625,3584100.0],["2022-06-21",14.8556,14.9544,14.7238,14.7732,2941500.0],["2022-06-22",14.5756,14.765,14.4686,14.7156,2597600.0],["2022-06-23",14.7156,15.1191,14.6909,15.0368,3417700.0],["2022-06-24",15.1356,15.8108,15.1026,15.7532,4889000.0],["2022-06-27",15.7285,15.8191,15.4979,15.6708,2564600.0],["2022-06-28",15.7038,15.8685,15.3826,15.4155,2141400.0],["2022-06-29",15.432,15.6297,15.2673,15.5802,1549500.0],["2022-06-30",15.4485,15.6708,15.3167,15.5473,1774500.0],["2022-07-01",15.4567,16.0167,15.4155,15.9426,2041700.0],["2022-07-05",15.8191,16.4943,15.7285,16.4696,2400300.0],["2022-07-06",16.4778,16.6178,16.1402,16.2143,1744900.0],["2022-07-07",16.272,16.3626,16.1485,16.2226,2490300.0],["2022-07-08",16.099,16.272,16.0579,16.0826,1854400.0],["2022-07-11",16.0661,16.2061,15.9755,16.0661,1716200.0],["2022-07-12",16.0579,16.3708,16.0579,16.1073,1551800.0],["2022-07-13",15.8602,16.2967,15.8273,16.2061,1436700.0],["2022-07-14",16.0743,16.2555,16.0414,16.132,1499400.0],["2022-07-15",16.3131,16.6343,16.3049,16.552,2560800.0],["2022-07-18",16.6508,16.799,16.4037,16.4449,2183300.0],["2022-07-19",16.6343,16.9555,16.6343,16.8402,1868100.0],["2022-07-20",16.9143,17.1037,16.8319,16.9555,1803200.0],["2022-07-21",16.7825,16.9472,16.659,16.8731,949400.0],["2022-07-22",16.939,17.0296,16.7743,16.9802,1269500.0],["2022-07-25",17.0131,17.0625,16.6508,16.7825,1421800.0],["2022-07-26",16.7331,16.9225,16.5767,16.8896,1721600.0],["2022-07-27",17.046,17.1037,16.7661,16.9966,1423500.0],["2022-07-28",17.0378,17.4743,16.9719,17.4166,1617300.0],["2022-07-29",17.4743,17.4743,17.2107,17.3178,1439800.0],["2022-08-01",17.2272,17.5978,17.2272,17.4743,1329900.0],["2022-08-02",17.3837,17.4825,17.2931,17.3343,1712400.0],["2022-08-03",17.4413,17.6966,17.3507,17.6554,2202100.0],["2022-08-04",17.606,17.6884,17.4742,17.5237,2172100.0],["2022-08-05",17.4331,17.499,17.1366,17.2025,3091800.0],["2022-08-08",17.2519,17.7872,17.2354,17.466,4467800.0],["2022-08-09",17.5319,17.5813,17.2601,17.3837,2893400.0],["2022-08-10",17.4001,17.4331,16.4861,17.079,3144300.0],["2022-08-11",17.2601,17.6966,17.2107,17.5319,3039900.0],["2022-08-12",17.5072,17.6801,17.4413,17.6225,2246600.0],["2022-08-15",17.6554,17.6719,17.3919,17.4248,1760100.0],["2022-08-16",17.3343,17.6225,17.3343,17.5319,1648200.0],["2022-08-17",17.499,17.8119,17.4495,17.6884,2545500.0],["2022-08-18",17.6884,17.6884,17.4495,17.5648,1381400.0],["2022-08-19",17.4001,17.499,17.326,17.4166,1623900.0],["2022-08-22",17.0625,17.1284,16.3296,16.412,5841700.0],["2022-08-23",16.4861,16.6837,16.4202,16.552,2189400.0],["2022-08-24",16.4943,16.7167,16.412,16.659,2655800.0],["2022-08-25",16.6837,16.8155,16.5272,16.6343,1613500.0],["2022-08-26",16.552,16.659,15.9426,15.9673,3087000.0],["2022-08-29",15.852,16.0661,15.7367,16.0332,1845700.0],["2022-08-30",16.1073,16.1402,15.852,15.9755,1587700.0],["2022-08-31",16.0708,16.1952,15.8885,15.8968,1890600.0],["2022-09-01",15.789,16.0791,15.7062,16.0791,1870600.0],["2022-09-02",16.1952,16.2449,15.9382,16.0128,1401600.0],["2022-09-06",16.0874,16.1869,15.615,15.7559,2122200.0],["2022-09-07",15.8139,16.0791,15.8139,16.0543,5534300.0],["2022-09-08",16.0294,16.3941,15.9548,16.3526,1648700.0],["2022-09-09",16.3609,17.3638,16.2946,17.0157,11971500.0],["2022-09-12",17.0074,17.5959,16.8748,17.1483,5818800.0],["2022-09-13",16.8582,16.9245,16.5018,16.5764,2332100.0],["2022-09-14",16.6013,16.7588,16.4355,16.651,2153600.0],["2022-09-15",16.6178,16.7422,16.3278,16.4106,1578300.0],["2022-09-16",16.3112,16.477,16.1703,16.4604,2478600.0],["2022-09-19",16.3029,16.6427,16.2946,16.593,1530600.0],["2022-09-20",16.4687,16.6924,16.3526,16.5184,1524700.0],["2022-09-21",16.5433,16.709,16.162,16.1786,1377000.0],["2022-09-22",16.1206,16.1537,15.7062,15.8636,1924500.0],["2022-09-23",15.6979,15.8471,15.5818,15.8056,2304600.0],["2022-09-26",15.8056,15.9134,15.615,15.6979,1791800.0],["2022-09-27",15.8968,16.046,15.4575,15.5735,1729700.0],["2022-09-28",15.7061,16.162,15.6233,15.9962,1819200.0],["2022-09-29",15.8222,15.8553,15.3332,15.5487,1888900.0],["2022-09-30",15.5321,15.7973,15.4658,15.4907,2207600.0],["2022-10-03",15.615,15.7973,15.3746,15.7062,1587800.0],["2022-10-04",15.9382,16.2532,15.9382,16.1371,1836800.0],["2022-10-05",15.9797,16.2863,15.8802,16.2117,1354500.0],["2022-10-06",16.2117,16.4107,16.1289,16.1952,1614900.0],["2022-10-07",16.0874,16.1206,15.6813,15.8305,1885000.0],["2022-10-10",15.8802,16.1288,15.8139,16.0294,1665600.0],["2022-10-11",15.9962,16.1288,15.7393,16.046,1567500.0],["2022-10-12",16.0791,16.1454,15.9051,15.9465,1542400.0],["2022-10-13",15.7062,16.4107,15.5735,16.3609,1865000.0],["2022-10-14",16.4272,16.6096,16.0543,16.1288,1316800.0],["2022-10-17",16.3112,16.6179,16.3112,16.5433,1358200.0],["2022-10-18",16.8251,16.8831,16.651,16.7836,1482200.0],["2022-10-19",16.6676,16.8416,16.477,16.6593,1317100.0],["2022-10-20",16.6096,16.7836,16.4189,16.4604,1562600.0],["2022-10-21",16.4272,16.8168,16.3361,16.7422,1433300.0],["2022-10-24",16.7422,16.8831,16.5184,16.6344,1909000.0],["2022-10-25",16.6344,17.0406,16.6344,16.8997,1609800.0],["2022-10-26",16.9825,17.1566,16.8499,16.8665,1455100.0],["2022-10-27",17.0157,17.3306,16.966,17.0571,1823300.0],["2022-10-28",17.0737,17.4052,17.0406,17.3804,1536300.0],["2022-10-31",17.3555,17.4218,17.1649,17.2229,2018700.0],["2022-11-01",17.3141,17.3472,17.024,17.256,1941000.0],["2022-11-02",17.256,17.513,16.9908,16.9908,1919800.0],["2022-11-03",16.8914,16.9825,16.7256,16.8665,2039700.0],["2022-11-04",17.0157,17.2063,16.7256,16.9328,2377400.0],["2022-11-07",16.9908,17.14,16.7919,17.0737,2408700.0],["2022-11-08",17.0323,17.3058,16.8333,16.9162,4355200.0],["2022-11-09",16.8748,17.8196,16.8748,17.4301,4039300.0],["2022-11-10",17.6705,17.7865,17.1483,17.7202,3647100.0],["2022-11-11",17.7368,17.8114,17.198,17.455,2362800.0],["2022-11-14",17.4632,17.5213,16.9908,16.9908,2599300.0],["2022-11-15",17.1815,17.3804,17.0737,17.2395,2004600.0],["2022-11-16",17.2312,17.4301,17.1069,17.1732,1741200.0],["2022-11-17",16.9577,17.1649,16.8914,17.14,1824600.0],["2022-11-18",17.3472,17.4218,17.1234,17.3389,1566000.0],["2022-11-21",17.3224,17.7865,17.3141,17.7202,2479300.0],["2022-11-22",17.7119,17.886,17.6539,17.8777,1929100.0],["2022-11-23",17.8362,18.2092,17.8362,18.1677,1994600.0],["2022-11-25",18.2175,18.6485,18.1843,18.5822,1390600.0],["2022-11-28",18.5241,18.6733,18.3584,18.3832,5048000.0],["2022-11-29",18.3335,18.5656,18.3169,18.4827,2407400.0],["2022-11-30",18.5285,18.8536,18.4702,18.8036,2566900.0],["2022-12-01",18.8369,18.9953,18.7036,18.9119,1864900.0],["2022-12-02",18.7119,19.187,18.7036,19.1787,2236000.0],["2022-12-05",19.112,19.2954,19.012,19.262,1725500.0],["2022-12-06",19.2287,19.3454,19.0786,19.312,2184300.0],["2022-12-07",19.262,19.4037,19.0203,19.112,1781600.0],["2022-12-08",19.187,19.4287,19.162,19.4037,1392400.0],["2022-12-09",19.412,19.4787,19.237,19.262,1398700.0],["2022-12-12",19.237,19.4537,19.1537,19.4537,1516200.0],["2022-12-13",19.7038,19.8205,19.262,19.5037,2461900.0],["2022-12-14",19.4704,19.7288,19.362,19.5704,1690800.0],["2022-12-15",19.4537,19.5704,19.037,19.3704,3004100.0],["2022-12-16",19.1787,19.3287,19.0036,19.2537,3406700.0],["2022-12-19",19.2453,19.2537,18.9286,19.0036,1180300.0],["2022-12-20",18.9453,19.1787,18.8536,19.1287,1431400.0],["2022-12-21",19.212,19.362,19.0203,19.0703,1421400.0],["2022-12-22",19.0536,19.1703,18.9286,19.1537,3090100.0],["2022-12-23",19.1287,19.3204,19.0703,19.2787,955100.0],["2022-12-27",19.262,19.312,19.0203,19.0536,1165500.0],["2022-12-28",19.062,19.2203,18.8953,18.9036,1016400.0],["2022-12-29",18.962,19.0703,18.8953,18.987,1384600.0],["2022-12-30",18.9453,18.9703,18.7119,18.8619,1231200.0],["2023-01-03",18.9953,19.037,18.2452,18.3368,3044000.0],["2023-01-04",18.4702,19.0786,18.4702,19.0203,2485200.0],["2023-01-05",18.6702,19.0286,18.6369,18.9119,1888600.0],["2023-01-06",19.0453,19.112,18.8203,18.9786,1489000.0],["2023-01-09",18.9536,19.0953,18.5202,18.6036,3377600.0],["2023-01-10",18.6619,18.9203,18.5369,18.7452,1991000.0],["2023-01-11",18.7453,18.8203,18.3618,18.4035,2059900.0],["2023-01-12",18.4202,18.5035,18.1201,18.1535,2233600.0],["2023-01-13",17.8451,19.3537,17.8451,19.237,5681000.0],["2023-01-17",19.137,19.5787,18.9286,19.0203,3478700.0],["2023-01-18",19.087,19.1787,18.6286,18.7202,3650700.0],["2023-01-19",18.8369,18.8703,18.4619,18.4785,2928000.0],["2023-01-20",18.5535,18.9036,18.3618,18.7369,2809200.0],["2023-01-23",18.7536,18.8036,18.5035,18.6286,1994500.0],["2023-01-24",18.5202,18.6536,18.2702,18.4119,2355500.0],["2023-01-25",18.3368,18.4702,18.2118,18.3868,1796800.0],["2023-01-26",18.3618,18.4535,18.0951,18.1951,2346700.0],["2023-01-27",18.1785,18.1868,17.8951,17.9118,2053500.0],["2023-01-30",17.9451,18.2952,17.9451,18.1868,2389100.0],["2023-01-31",18.2118,18.6119,18.1618,18.5869,2536700.0],["2023-02-01",18.5035,18.6869,18.4119,18.5952,1788300.0],["2023-02-02",18.6369,18.8786,18.6036,18.6452,2751100.0],["2023-02-03",18.5869,18.6452,18.3785,18.5702,1755700.0],["2023-02-06",18.5702,18.7536,18.4869,18.7452,1617100.0],["2023-02-07",18.7452,18.962,18.5535,18.9453,1877600.0],["2023-02-08",18.9119,18.9453,18.6202,18.7703,1767000.0],["2023-02-09",18.8619,18.8953,18.6202,18.7202,1933800.0],["2023-02-10",18.6952,18.7286,18.4369,18.5952,1947000.0],["2023-02-13",18.6119,18.9119,18.5369,18.8869,1740000.0],["2023-02-14",18.9036,19.0453,18.8119,18.8536,1689200.0],["2023-02-15",18.7953,19.1453,18.7953,19.137,1366900.0],["2023-02-16",19.0036,19.2203,18.9453,19.0786,1418000.0],["2023-02-17",19.0536,19.1453,18.987,19.087,3539900.0],["2023-02-21",18.9036,19.012,18.7786,18.7953,1966800.0],["2023-02-22",18.8286,18.8869,18.7202,18.8286,1766400.0],["2023-02-23",18.7953,18.8869,18.5702,18.8203,1618400.0],["2023-02-24",18.7202,18.8036,18.5702,18.7536,2063400.0],["2023-02-27",18.8119,18.9203,18.5035,18.5535,3480800.0],["2023-02-28",18.621,18.8233,18.4608,18.5114,5052800.0],["2023-03-01",18.7727,19.0087,18.0309,18.7137,4974100.0],["2023-03-02",18.7137,18.9835,18.3091,18.9076,3356400.0],["2023-03-03",18.8739,18.9666,18.4355,18.4861,3484300.0],["2023-03-06",18.3344,18.4945,18.1658,18.3344,3661200.0],["2023-03-07",18.3512,18.4355,18.0646,18.1152,2435400.0],["2023-03-08",18.1152,18.1658,18.0225,18.1236,1940400.0],["2023-03-09",18.1826,18.2164,17.7443,17.7696,5130100.0],["2023-03-10",17.7527,17.9298,17.4998,17.601,2767300.0],["2023-03-13",17.5167,17.719,17.1795,17.2217,6018600.0],["2023-03-14",17.4746,17.7106,17.306,17.4324,3607200.0],["2023-03-15",17.2807,17.5336,17.1121,17.4408,4413800.0],["2023-03-16",17.3313,17.8117,17.2975,17.6179,3364100.0],["2023-03-17",17.6347,17.6432,17.2217,17.3565,14361000.0],["2023-03-20",17.424,17.8033,17.3481,17.7443,3068600.0],["2023-03-21",17.9972,18.1911,17.7612,18.0309,3712900.0],["2023-03-22",18.0478,18.1405,17.5083,17.5251,4166400.0],["2023-03-23",17.5926,17.7612,17.3397,17.5083,2534200.0],["2023-03-24",17.4493,17.778,17.3144,17.719,3725700.0],["2023-03-27",17.8117,17.9045,17.7527,17.837,2643000.0],["2023-03-28",17.8286,17.9719,17.6853,17.778,1704700.0],["2023-03-29",17.9129,18.0141,17.7274,17.8202,2215500.0],["2023-03-30",17.9213,18.0646,17.8623,17.896,1771000.0],["2023-03-31",18.0309,18.3765,17.9803,18.3597,2826800.0],["2023-04-03",18.4187,18.8317,18.3597,18.7811,3214800.0],["2023-04-04",18.739,18.7896,18.1995,18.3007,2625500.0],["2023-04-05",18.2332,18.621,18.2332,18.2838,3598100.0],["2023-04-06",18.4102,18.4861,18.2079,18.3007,1665600.0],["2023-04-10",18.2669,18.3428,18.1489,18.2922,2717700.0],["2023-04-11",18.3344,18.5535,18.2922,18.4945,1913700.0],["2023-04-12",18.5451,18.5451,18.1574,18.1742,1466200.0],["2023-04-13",18.1742,18.2669,18.0393,18.2164,1955300.0],["2023-04-14",18.1911,18.4355,18.0815,18.1321,2763000.0],["2023-04-17",18.2754,18.5957,18.2079,18.5704,2859800.0],["2023-04-18",18.6463,18.6716,18.4355,18.5283,1707200.0],["2023-04-19",18.4945,18.6378,18.3597,18.621,1971900.0],["2023-04-20",18.6126,18.9244,18.6041,18.916,2092000.0],["2023-04-21",18.9666,19.1436,18.8654,19.1015,1999500.0],["2023-04-24",19.0762,19.1352,18.8317,19.0172,2724800.0],["2023-04-25",18.9413,19.0003,18.68,18.7137,2978800.0],["2023-04-26",18.6969,18.798,18.4355,18.4355,2562400.0],["2023-04-27",18.4608,18.6547,18.444,18.5788,2012400.0],["2023-04-28",18.503,18.6294,18.4355,18.6294,2321500.0],["2023-05-01",18.6631,18.7896,18.6378,18.6968,2204500.0],["2023-05-02",18.7137,18.7137,18.1742,18.562,1950900.0],["2023-05-03",18.621,18.7221,18.4102,18.4524,1829300.0],["2023-05-04",18.4608,18.8149,18.4608,18.5788,3699900.0],["2023-05-05",18.6463,19.1268,18.6041,19.0762,2418400.0],["2023-05-08",19.1183,19.3038,18.9666,19.2701,3083900.0],["2023-05-09",19.2869,19.5314,19.1942,19.3628,5039200.0],["2023-05-10",19.5482,20.1467,18.9076,19.5651,6417100.0],["2023-05-11",19.5567,19.582,18.9666,19.5735,4212600.0],["2023-05-12",19.6241,19.8011,19.5145,19.759,3211600.0],["2023-05-15",19.7674,20.0962,19.7421,20.0877,3129500.0],["2023-05-16",20.0372,20.0624,19.7843,19.7927,2676300.0],["2023-05-17",19.818,19.9781,19.6915,19.7421,3493500.0],["2023-05-18",19.6578,19.9023,19.6072,19.8096,1864700.0],["2023-05-19",20.113,20.1383,19.6663,19.7253,2657600.0],["2023-05-22",19.7421,19.7505,19.093,19.1183,2667500.0],["2023-05-23",19.0509,19.1268,18.7643,18.8486,3565900.0],["2023-05-24",18.8233,18.9666,18.6547,18.916,2696400.0],["2023-05-25",18.7811,18.916,18.5451,18.7306,2394800.0],["2023-05-26",18.7727,18.8907,18.6126,18.7137,1636600.0],["2023-05-30",18.6631,18.8486,18.6631,18.739,2905600.0],["2023-05-31",18.7305,18.8413,18.5855,18.7646,3186000.0],["2023-06-01",18.7816,19.3955,18.7646,19.2932,3168100.0],["2023-06-02",19.3528,19.5319,19.2335,19.3955,3040500.0],["2023-06-05",19.2335,19.3784,19.063,19.08,2286100.0],["2023-06-06",19.08,19.1482,18.7646,19.0459,1669300.0],["2023-06-07",19.1056,19.242,18.7816,18.9266,2086000.0],["2023-06-08",18.8584,19.08,18.8072,18.9351,1990300.0],["2023-06-09",18.9351,19.2249,18.8669,18.9436,2530000.0],["2023-06-12",18.9436,18.9607,18.6708,18.8413,2892300.0],["2023-06-13",18.8072,18.9266,18.7305,18.7646,2621800.0],["2023-06-14",18.8754,19.0885,18.6367,18.7305,2897400.0],["2023-06-15",18.7475,18.8243,18.6196,18.8243,2017200.0],["2023-06-16",18.9095,19.2079,18.8839,19.1567,4098600.0],["2023-06-20",19.1056,19.2591,19.0203,19.1653,3154700.0],["2023-06-21",19.1567,19.1653,18.9692,19.063,3036500.0],["2023-06-22",19.0715,19.1056,18.7475,18.8669,2349600.0],["2023-06-23",18.7646,18.7816,18.2019,18.253,4241900.0],["2023-06-26",18.236,18.3298,18.0996,18.1507,1919000.0],["2023-06-27",18.2104,18.3724,18.1166,18.2701,1822500.0],["2023-06-28",18.2871,18.3468,18.1848,18.3042,1714000.0],["2023-06-29",18.3127,18.6623,18.2104,18.6111,3147800.0],["2023-06-30",18.6708,18.6964,18.4662,18.5429,1879400.0],["2023-07-03",18.5685,18.756,18.5088,18.5855,1062100.0],["2023-07-05",18.5088,18.5514,18.1593,18.3639,2803700.0],["2023-07-06",18.2871,18.3127,18.0399,18.1422,1990600.0],["2023-07-07",18.0996,18.2957,18.0996,18.1763,1392500.0],["2023-07-10",18.1422,18.3639,18.1166,18.1848,2339000.0],["2023-07-11",18.2445,18.3213,18.1763,18.2275,2825500.0],["2023-07-12",18.3127,18.4662,18.253,18.3383,2104800.0],["2023-07-13",18.3468,18.4065,18.1252,18.1934,1945600.0],["2023-07-14",18.1678,18.2189,18.0058,18.2104,2899400.0],["2023-07-17",18.2104,18.3468,18.1337,18.1934,2755200.0],["2023-07-18",18.2104,18.3298,17.9632,18.057,3055400.0],["2023-07-19",18.1507,18.4747,18.1507,18.4662,3126500.0],["2023-07-20",18.4918,18.56,18.2871,18.5344,2284000.0],["2023-07-21",18.6452,18.6623,18.398,18.4321,2039000.0],["2023-07-24",18.5088,18.5088,18.2104,18.2616,2062900.0],["2023-07-25",18.2275,18.3554,18.1422,18.1678,1791800.0],["2023-07-26",17.9632,18.4321,17.9632,18.398,2404900.0],["2023-07-27",18.3895,18.5344,18.2957,18.415,2607100.0],["2023-07-28",18.4832,18.5344,18.2104,18.2871,1796700.0],["2023-07-31",18.3042,18.3809,18.1763,18.3212,2065600.0],["2023-08-01",18.3298,18.3809,18.1848,18.236,1904000.0],["2023-08-02",18.1507,18.4832,18.1422,18.3127,2090900.0],["2023-08-03",18.2275,18.3895,18.1422,18.3212,2199900.0],["2023-08-04",18.4321,18.5855,18.3212,18.4065,2779900.0],["2023-08-07",18.415,18.7475,18.415,18.6111,2910500.0],["2023-08-08",18.5344,18.6452,18.3554,18.5259,4266600.0],["2023-08-09",18.8413,19.1141,18.1081,18.1507,4599800.0],["2023-08-10",18.236,18.5514,18.2104,18.3809,2503700.0],["2023-08-11",18.3895,18.4832,18.2019,18.3554,2912400.0],["2023-08-14",18.3468,18.4236,18.1763,18.415,2059700.0],["2023-08-15",18.3554,18.4321,18.253,18.2616,1505600.0],["2023-08-16",18.1678,18.3468,18.0911,18.1081,2170300.0],["2023-08-17",18.0996,18.2189,17.6904,17.7159,2274800.0],["2023-08-18",17.8012,17.8012,17.5199,17.5966,1945800.0],["2023-08-21",17.6051,17.6648,17.4858,17.6051,1629600.0],["2023-08-22",17.6136,17.6563,17.2215,17.3749,3215800.0],["2023-08-23",17.3493,17.4005,17.1447,17.1618,2576900.0],["2023-08-24",17.0936,17.4261,16.9742,17.3238,2333900.0],["2023-08-25",17.4175,17.5028,17.1533,17.2044,2147200.0],["2023-08-28",17.2556,17.4943,17.2044,17.3067,2338200.0],["2023-08-29",17.2897,17.3152,17.1106,17.3067,3170800.0],["2023-08-30",17.3664,17.4346,17.2556,17.2811,3017500.0],["2023-08-31",17.3329,17.4969,17.0653,17.0826,3417000.0],["2023-09-01",17.2035,17.2984,17.1862,17.2121,2308200.0],["2023-09-05",17.2466,17.5228,17.1085,17.2984,3311700.0],["2023-09-06",17.238,17.4883,17.1517,17.3847,3679100.0],["2023-09-07",17.4106,17.4106,17.143,17.1603,2547300.0],["2023-09-08",17.2466,17.2898,16.979,16.9963,1972100.0],["2023-09-11",17.0394,17.1689,16.9963,17.1085,2317500.0],["2023-09-12",17.1344,17.2725,16.9877,17.1862,2237600.0],["2023-09-13",17.2294,17.2294,17.0653,17.2121,1689300.0],["2023-09-14",17.2466,17.4797,17.2294,17.4538,1601900.0],["2023-09-15",17.3934,17.4106,17.2811,17.3588,2986400.0],["2023-09-18",17.3761,17.6868,17.3675,17.6523,2499900.0],["2023-09-19",17.6264,17.7732,17.5056,17.6178,3362400.0],["2023-09-20",17.6782,17.9803,17.6523,17.9372,2624100.0],["2023-09-21",17.7904,17.9372,17.5746,17.5919,2243000.0],["2023-09-22",17.5833,17.8509,17.566,17.6696,1926900.0],["2023-09-25",17.5228,17.894,17.5228,17.7991,2083200.0],["2023-09-26",17.7818,17.989,17.7473,17.7732,2928100.0],["2023-09-27",17.7991,17.8163,17.3329,17.566,2787000.0],["2023-09-28",17.5919,17.7214,17.5315,17.6264,2265400.0],["2023-09-29",17.6868,17.8163,17.5746,17.6178,1785000.0],["2023-10-02",17.6178,17.6609,17.2552,17.2984,3037300.0],["2023-10-03",17.2811,17.3157,16.651,16.746,2993400.0],["2023-10-04",16.8064,16.9272,16.6424,16.6769,4908100.0],["2023-10-05",16.7028,16.9272,16.6683,16.9013,2392900.0],["2023-10-06",16.7978,16.7978,16.2626,16.4093,2640200.0],["2023-10-09",16.323,16.746,16.323,16.6165,2670600.0],["2023-10-10",16.6079,16.8323,16.5647,16.8064,2137700.0],["2023-10-11",16.7632,16.7632,16.3834,16.4956,2351200.0],["2023-10-12",16.5215,16.5215,15.7274,15.8223,3336200.0],["2023-10-13",15.8223,16.1417,15.7015,16.0468,3006300.0],["2023-10-16",16.1504,16.2971,15.9346,16.2367,1706600.0],["2023-10-17",16.2194,16.4007,16.2022,16.2453,2551700.0],["2023-10-18",16.2626,16.582,16.228,16.4956,1992500.0],["2023-10-19",16.3662,16.7719,16.3662,16.6251,2594700.0],["2023-10-20",16.5992,16.7114,16.4956,16.5302,1764000.0],["2023-10-23",16.4352,16.6942,16.2885,16.3662,2495100.0],["2023-10-24",16.4438,16.7719,16.4093,16.6424,1619500.0],["2023-10-25",16.6424,16.6596,16.3575,16.487,1820800.0],["2023-10-26",16.4266,16.6078,16.4266,16.5043,1938000.0],["2023-10-27",16.5474,16.7891,16.3921,16.4266,2182700.0],["2023-10-30",16.5474,16.7287,16.5474,16.6078,1958900.0],["2023-10-31",16.651,16.6855,16.3403,16.4179,4230400.0],["2023-11-01",16.418,16.4611,16.1935,16.3921,6147100.0],["2023-11-02",16.6165,16.8582,16.0381,16.1417,5275500.0],["2023-11-03",16.2712,16.6683,16.228,16.6165,3357100.0],["2023-11-06",16.5906,16.6424,16.3316,16.4611,2612800.0],["2023-11-07",16.4179,16.4438,16.1245,16.2367,2380500.0],["2023-11-08",16.2626,16.3575,16.0986,16.1763,1614400.0],["2023-11-09",16.2194,16.2367,16.0381,16.064,1355300.0],["2023-11-10",16.0554,16.3575,15.9864,16.323,1667600.0],["2023-11-13",16.3403,16.4266,16.064,16.0986,1726200.0],["2023-11-14",16.2367,16.4266,16.1849,16.3057,6935000.0],["2023-11-15",16.323,16.7805,16.323,16.4093,3624600.0],["2023-11-16",16.4179,16.5215,16.2453,16.2798,3335200.0],["2023-11-17",16.3748,16.7719,16.3489,16.6596,3426000.0],["2023-11-20",16.6337,16.6942,16.3921,16.4093,2074100.0],["2023-11-21",16.3921,16.4697,16.1417,16.2453,2033700.0],["2023-11-22",16.323,16.6769,16.2798,16.6683,2524100.0],["2023-11-24",16.6251,16.8064,16.5561,16.746,1215100.0],["2023-11-27",16.6855,16.7891,16.5733,16.6424,3111200.0],["2023-11-28",16.5906,16.6251,16.2712,16.3316,3327800.0],["2023-11-29",16.3575,16.4697,16.1676,16.2194,2731100.0],["2023-11-30",16.3069,16.4819,16.1669,16.4031,3254100.0],["2023-12-01",16.3769,17.138,16.3156,17.0942,6011500.0],["2023-12-04",17.0505,17.4179,17.0418,17.3567,3112900.0],["2023-12-05",17.313,17.3217,16.8755,16.9105,2127000.0],["2023-12-06",16.9893,17.0593,16.8405,16.8668,1633100.0],["2023-12-07",16.8668,16.9368,16.7268,16.7443,2092300.0],["2023-12-08",16.7968,16.8755,16.6831,16.7356,1602600.0],["2023-12-11",16.7793,17.0418,16.7181,17.033,1749200.0],["2023-12-12",17.0593,17.103,16.8843,16.9193,1516100.0],["2023-12-13",16.928,17.5142,16.893,17.4529,4382500.0],["2023-12-14",17.5667,17.9166,17.5492,17.8728,3983700.0],["2023-12-15",17.8641,17.9253,17.3479,17.4354,4397100.0],["2023-12-18",17.5054,17.6891,17.3567,17.5667,1883800.0],["2023-12-19",17.6279,17.8553,17.6104,17.6191,1332900.0],["2023-12-20",17.6104,17.6541,17.3654,17.3654,1678700.0],["2023-12-21",17.313,17.3742,17.103,17.2605,2389600.0],["2023-12-22",17.3392,17.4529,17.1467,17.313,1664100.0],["2023-12-26",17.3654,17.4529,17.2605,17.3829,1562800.0],["2023-12-27",17.3829,17.4092,17.0767,17.1205,2209800.0],["2023-12-28",17.0505,17.1117,16.9893,17.0855,1883100.0],["2023-12-29",17.0068,17.173,16.963,17.0418,2179000.0],["2024-01-02",16.9805,17.2692,16.8755,16.928,2999300.0],["2024-01-03",16.6831,16.8318,16.6043,16.7006,3192000.0],["2024-01-04",16.7006,16.8405,16.4381,16.5344,3158100.0],["2024-01-05",16.4731,16.7181,16.4206,16.6131,3214600.0],["2024-01-08",16.6218,17.1117,16.6131,17.0855,2311300.0],["2024-01-09",16.9543,17.2342,16.858,17.208,3098400.0],["2024-01-10",17.2167,17.2955,16.9455,17.0768,3593300.0],["2024-01-11",17.1117,17.1292,16.8405,17.0068,1693900.0],["2024-01-12",17.1117,17.1467,16.9193,17.033,2123500.0],["2024-01-16",16.858,16.9543,16.5344,16.6481,2882900.0],["2024-01-17",16.5781,16.7443,16.4906,16.7006,2233700.0],["2024-01-18",16.7093,16.928,16.6743,16.8493,2372600.0],["2024-01-19",16.9893,17.208,16.6306,16.7881,4110500.0],["2024-01-22",16.893,16.9455,16.4469,16.5956,4132800.0],["2024-01-23",16.6656,16.8143,16.5431,16.6918,4023400.0],["2024-01-24",16.7443,16.7706,16.5344,16.6043,2349100.0],["2024-01-25",16.7093,16.7268,16.4031,16.7093,3277600.0],["2024-01-26",16.7793,16.928,16.7356,16.7793,2085500.0],["2024-01-29",16.7618,16.9805,16.6393,16.9718,1947900.0],["2024-01-30",16.963,17.0155,16.7531,16.8143,1694700.0],["2024-01-31",16.8493,16.9805,16.6131,16.6918,2479300.0],["2024-02-01",16.6831,16.9018,16.5781,16.8755,2795800.0],["2024-02-02",16.7968,16.7968,16.4731,16.6831,2064600.0],["2024-02-05",16.6043,16.6656,16.2544,16.4556,2739500.0],["2024-02-06",16.4906,16.6918,16.4644,16.6043,1691200.0],["2024-02-07",16.6218,16.7181,16.5081,16.5519,2156900.0],["2024-02-08",16.5693,16.7356,16.5519,16.6918,1871400.0],["2024-02-09",16.6918,16.9368,16.6218,16.9018,2276500.0],["2024-02-12",16.893,17.1992,16.8843,17.0768,3159400.0],["2024-02-13",16.8405,16.9543,16.6218,16.7268,2442700.0],["2024-02-14",16.8755,16.9105,16.6656,16.8668,3217100.0],["2024-02-15",16.2282,16.7181,16.027,16.6131,5265900.0],["2024-02-16",16.5606,16.6568,16.0969,16.1232,3956800.0],["2024-02-20",16.0532,16.2894,15.6858,15.7208,4961000.0],["2024-02-21",15.5021,15.9045,15.4321,15.6333,5305900.0],["2024-02-22",15.5108,15.887,15.4933,15.7208,3478200.0],["2024-02-23",15.7558,16.0444,15.6595,16.0007,2602900.0],["2024-02-26",15.9745,16.1407,15.9045,15.922,2085300.0],["2024-02-27",15.9832,16.027,15.6945,15.8432,2528100.0],["2024-02-28",15.7907,16.2282,15.7645,16.1407,3521000.0],["2024-02-29",16.2205,16.4067,15.9633,16.0609,6303000.0],["2024-03-01",16.0786,16.1229,15.8835,15.981,3318400.0],["2024-03-04",16.0609,16.2648,15.9899,16.2205,4556700.0],["2024-03-05",16.1939,16.4688,16.0875,16.3535,3119200.0],["2024-03-06",16.3713,16.6462,16.3269,16.5309,2840800.0],["2024-03-07",16.5664,16.5752,16.2737,16.2826,1961400.0],["2024-03-08",16.3092,16.3801,16.1141,16.3358,3598200.0],["2024-03-11",16.3092,16.4511,16.256,16.3624,1811200.0],["2024-03-12",16.318,16.4954,16.2826,16.3092,1778100.0],["2024-03-13",16.3801,16.6284,16.3269,16.4245,2864000.0],["2024-03-14",16.3979,16.4333,16.0343,16.185,2992200.0],["2024-03-15",16.1495,16.3713,16.1318,16.256,5593600.0],["2024-03-18",16.2648,16.389,16.1229,16.1495,2276300.0],["2024-03-19",16.0963,16.3092,16.0963,16.3092,2073200.0],["2024-03-20",16.3003,16.4599,16.2116,16.4599,2009600.0],["2024-03-21",16.4333,16.9743,16.4333,16.9034,3532500.0],["2024-03-22",16.9388,16.9477,16.4511,16.4688,2729900.0],["2024-03-25",16.5309,16.6018,16.1407,16.1939,3192700.0],["2024-03-26",16.2737,16.2737,16.0431,16.1407,4316300.0],["2024-03-27",16.1584,16.7703,16.1584,16.7615,3147500.0],["2024-03-28",16.7792,16.7969,16.5841,16.7083,2265200.0],["2024-04-01",16.7437,16.7615,16.4599,16.4866,2630800.0],["2024-04-02",16.3979,16.4688,16.256,16.4156,1992800.0],["2024-04-03",16.389,16.4422,16.2116,16.256,1965500.0],["2024-04-04",16.3447,16.389,16.0697,16.1052,2571400.0],["2024-04-05",16.0963,16.4156,16.0343,16.3535,3616000.0],["2024-04-08",16.4245,16.7083,16.389,16.4688,3448700.0],["2024-04-09",16.5132,16.5664,16.3092,16.4954,2273000.0],["2024-04-10",16.3624,16.7437,16.2737,16.7171,3014900.0],["2024-04-11",16.8147,16.9566,16.522,16.5841,2792200.0],["2024-04-12",16.5132,16.5841,16.1584,16.4954,3233600.0],["2024-04-15",16.593,16.7615,16.4688,16.6373,3504800.0],["2024-04-16",16.5841,16.7792,16.4688,16.6905,1692600.0],["2024-04-17",16.8058,17.0275,16.7703,16.8679,3544200.0],["2024-04-18",16.8945,17.0275,16.7615,16.8502,2561500.0],["2024-04-19",16.8502,17.1073,16.8236,17.0719,2410000.0],["2024-04-22",17.0807,17.5774,17.0541,17.4798,3416500.0],["2024-04-23",17.6661,17.8168,17.533,17.7015,2923700.0],["2024-04-24",17.6217,17.7281,17.533,17.5774,1949400.0],["2024-04-25",17.5774,17.7104,17.4177,17.5774,2293000.0],["2024-04-26",17.604,18.2425,17.5419,17.8612,6176400.0],["2024-04-29",17.8966,18.1804,17.6749,17.7991,2999700.0],["2024-04-30",17.5419,17.9144,17.3557,17.7281,2981600.0],["2024-05-01",17.6661,17.7281,17.2226,17.4,9920800.0],["2024-05-02",18.0031,18.3135,17.6395,17.6661,6631800.0],["2024-05-03",17.7902,17.808,17.3823,17.6838,3617900.0],["2024-05-06",17.7991,17.8523,16.9832,17.0009,4562900.0],["2024-05-07",17.0364,17.3823,16.9921,17.267,3432200.0],["2024-05-08",17.2226,17.2581,16.6994,17.1872,5235900.0],["2024-05-09",17.2049,17.5596,17.1162,17.2315,4521100.0],["2024-05-10",17.2758,17.2758,16.4954,16.8502,6808700.0],["2024-05-13",16.9122,16.9122,16.2737,16.2826,5526800.0],["2024-05-14",16.389,16.6905,16.3535,16.522,4115900.0],["2024-05-15",16.5398,16.593,16.3003,16.3358,2743300.0],["2024-05-16",16.3358,16.5132,16.2648,16.4954,3321200.0],["2024-05-17",16.4599,16.4954,16.2648,16.3092,2158300.0],["2024-05-20",16.3181,16.3535,15.8658,16.0431,4488700.0],["2024-05-21",16.052,16.2116,15.8037,15.8214,2835500.0],["2024-05-22",15.8125,15.9899,15.7771,15.848,2714100.0],["2024-05-23",16.052,16.052,15.6795,15.7682,4386900.0],["2024-05-24",15.7682,15.8835,15.7239,15.7593,2812800.0],["2024-05-28",15.7239,15.7416,15.2804,15.2982,5577200.0],["2024-05-29",15.2627,15.2893,15.0587,15.0676,5126300.0],["2024-05-30",15.0853,15.3425,15.0144,15.2184,8283600.0],["2024-05-31",15.245,15.5021,14.9168,15.4755,4862200.0],["2024-06-03",15.5205,15.7635,15.4575,15.5925,4224900.0],["2024-06-04",15.5565,15.6015,15.4306,15.5475,2376200.0],["2024-06-05",15.6105,15.6105,15.1516,15.1696,3574800.0],["2024-06-06",15.0707,15.3676,14.9807,15.3316,3064800.0],["2024-06-07",15.2326,15.3046,14.9717,14.9987,4310900.0],["2024-06-10",14.9627,14.9717,14.6298,14.7557,5381900.0],["2024-06-11",14.6838,14.8817,14.5938,14.8367,3845400.0],["2024-06-12",14.9087,15.2056,14.8727,14.9897,4334000.0],["2024-06-13",14.8277,15.2686,14.6748,15.1696,5348500.0],["2024-06-14",15.1336,15.1786,14.9177,15.0077,2719200.0],["2024-06-17",14.8997,15.0617,14.8097,14.9447,3687800.0],["2024-06-18",14.9537,15.0077,14.8007,14.8727,2509100.0],["2024-06-20",14.9177,14.9177,14.6388,14.7737,2656000.0],["2024-06-21",14.8277,15.0257,14.7737,14.9987,3790300.0],["2024-06-24",14.9897,15.0887,14.9087,15.0527,2430700.0],["2024-06-25",14.9897,15.2866,14.8547,15.1696,4865700.0],["2024-06-26",15.0437,15.2056,14.9357,15.1156,3764000.0],["2024-06-27",15.1606,15.2956,15.0527,15.2416,2557500.0],["2024-06-28",15.2686,15.3586,15.0977,15.2596,5874300.0],["2024-07-01",15.2776,15.3136,14.6928,14.7827,3260900.0],["2024-07-02",14.7827,14.7827,14.5128,14.6658,5405000.0],["2024-07-03",14.6838,14.8367,14.6298,14.6478,1709500.0],["2024-07-05",14.6298,14.6478,14.4138,14.6298,4066200.0],["2024-07-08",14.6748,14.6928,14.2159,14.2429,3966900.0],["2024-07-09",14.1439,14.4678,14.054,14.2519,6127300.0],["2024-07-10",14.2879,14.3689,14.2069,14.2699,3131800.0],["2024-07-11",14.4048,15.1156,14.3599,15.0887,5270600.0],["2024-07-12",15.1336,15.2686,14.9717,15.0257,2822000.0],["2024-07-15",15.1336,15.5295,15.1156,15.4665,3760400.0],["2024-07-16",15.5655,16.1773,15.5565,16.1683,5820900.0],["2024-07-17",16.0154,16.5102,16.0154,16.4113,5091500.0],["2024-07-18",16.1324,16.5912,16.0964,16.2583,2844900.0],["2024-07-19",16.2313,16.2583,15.8174,15.8804,3246800.0],["2024-07-22",15.8354,15.8534,15.3136,15.4935,5033800.0],["2024-07-23",15.5475,15.6195,15.0257,15.0707,3778700.0],["2024-07-24",14.9717,15.0347,14.7557,14.9267,4320400.0],["2024-07-25",14.9897,15.4396,14.9357,15.2776,3523200.0],["2024-07-26",15.3046,15.3586,15.0707,15.1066,4186600.0],["2024-07-29",15.1246,15.4935,15.0257,15.3766,3230200.0],["2024-07-30",15.3946,15.6915,15.3226,15.6825,3050800.0],["2024-07-31",15.6915,15.7005,15.2146,15.2326,10006300.0],["2024-08-01",15.5655,15.6105,14.8457,15.2596,5238500.0],["2024-08-02",15.1516,15.4575,14.7737,15.1876,5202200.0],["2024-08-05",14.7737,15.2056,14.7647,15.0257,4790700.0],["2024-08-06",15.0617,15.2956,15.0257,15.0797,3054200.0],["2024-08-07",15.1516,15.5565,15.0797,15.2686,2927200.0],["2024-08-08",15.2776,15.6825,15.2506,15.4485,4550100.0],["2024-08-09",15.5205,15.5475,15.2236,15.4036,3674300.0],["2024-08-12",15.3496,15.3676,14.9267,15.0527,2941800.0],["2024-08-13",15.2146,15.7275,15.2056,15.3766,4655400.0],["2024-08-14",15.4396,15.5115,15.1696,15.4126,2185200.0],["2024-08-15",15.5745,15.7725,15.3586,15.4665,2312300.0],["2024-08-16",15.3946,15.4755,15.1426,15.2326,2950100.0],["2024-08-19",15.2866,15.3226,14.9717,15.0977,4167100.0],["2024-08-20",15.0617,15.4216,14.9717,15.2776,3390800.0],["2024-08-21",15.3046,15.3766,15.1336,15.2776,2246400.0],["2024-08-22",15.2506,15.3226,15.0167,15.0617,2209300.0],["2024-08-23",15.0707,15.2236,15.0257,15.2056,3066700.0],["2024-08-26",15.2056,15.3856,15.0707,15.2506,2556200.0],["2024-08-27",15.1696,15.3136,15.0977,15.2416,1635100.0],["2024-08-28",15.2146,15.2506,14.9987,15.0887,2289400.0],["2024-08-29",15.1156,15.1426,14.8727,14.9807,1973000.0],["2024-08-30",15.0437,15.2686,15.0167,15.2236,2596800.0],["2024-09-03",15.251,15.4793,15.0318,15.0501,3824500.0],["2024-09-04",15.1049,15.5341,15.0958,15.3058,3252500.0],["2024-09-05",15.4063,15.6254,15.2419,15.2875,2583300.0],["2024-09-06",15.2967,15.6163,15.2327,15.5158,3561800.0],["2024-09-09",15.3423,15.6802,15.2145,15.662,3479700.0],["2024-09-10",15.7076,15.7076,15.1688,15.1871,3129100.0],["2024-09-11",15.1871,15.4428,15.0136,15.3697,2617200.0],["2024-09-12",15.4702,15.4885,15.1688,15.4337,2025100.0],["2024-09-13",15.4884,16.1551,15.4702,16.0455,4029900.0],["2024-09-16",16.0638,16.42,16.0455,16.1916,2731200.0],["2024-09-17",16.283,16.3926,16.1734,16.2282,2453000.0],["2024-09-18",16.2464,16.3286,16.0638,16.1003,2353200.0],["2024-09-19",16.3469,16.4839,16.2008,16.3195,3274900.0],["2024-09-20",16.2647,16.283,15.8811,15.9268,4642300.0],["2024-09-23",15.9633,16.2099,15.9633,16.1551,2905200.0],["2024-09-24",16.1642,16.3378,16.0455,16.0547,2238300.0],["2024-09-25",16.0455,16.1734,15.8172,15.8355,2566100.0],["2024-09-26",15.8903,16.1825,15.8629,16.1551,2743700.0],["2024-09-27",16.2738,16.4108,16.2008,16.2464,2009900.0],["2024-09-30",16.219,16.3743,15.9725,15.9999,2192700.0],["2024-10-01",16.1094,16.2556,15.9542,16.1277,2279600.0],["2024-10-02",15.9816,16.1186,15.8629,15.872,3397200.0],["2024-10-03",15.8081,15.9177,15.7624,15.7898,1829400.0],["2024-10-04",15.8903,16.2099,15.8537,16.1003,2498100.0],["2024-10-07",16.1368,16.3378,15.9907,16.219,2374100.0],["2024-10-08",16.219,16.2556,16.009,16.1368,2702700.0],["2024-10-09",16.1825,16.2921,16.0273,16.0638,2790000.0],["2024-10-10",16.009,16.767,16.009,16.4656,5798300.0],["2024-10-11",16.5021,17.1323,16.493,17.0044,4862700.0],["2024-10-14",16.977,17.8355,16.9405,17.7167,8628000.0],["2024-10-15",17.7441,18.0181,17.5889,17.8263,4823300.0],["2024-10-16",17.9177,18.2647,17.7898,18.2556,5529100.0],["2024-10-17",18.2556,18.3377,17.7989,17.9724,5284100.0],["2024-10-18",17.9542,18.1094,17.8903,17.9907,3275100.0],["2024-10-21",17.9816,17.9998,17.4976,17.5889,4562800.0],["2024-10-22",17.5341,17.5341,17.3241,17.3332,2844900.0],["2024-10-23",17.6528,17.6528,17.1871,17.5158,4251900.0],["2024-10-24",17.4519,17.7807,17.4519,17.7807,2402300.0],["2024-10-25",18.1368,18.1368,17.6802,17.8446,3062300.0],["2024-10-28",18.0455,18.6665,18.0455,18.63,5292300.0],["2024-10-29",18.6117,18.7944,18.493,18.5204,3124300.0],["2024-10-30",18.3834,18.6208,18.2829,18.5478,6434500.0],["2024-10-31",18.4291,18.4382,17.2419,17.4519,8895200.0],["2024-11-01",17.6985,18.1825,17.6254,17.9542,4384900.0],["2024-11-04",17.9177,18.1094,17.7441,18.009,3781100.0],["2024-11-05",17.9268,18.1642,17.7715,18.0546,2753700.0],["2024-11-06",18.6482,18.8126,18.4199,18.6208,4258000.0],["2024-11-07",18.5204,18.7396,18.1368,18.1642,2751500.0],["2024-11-08",18.0455,18.2373,17.8172,17.8446,3334900.0],["2024-11-11",17.8994,17.9085,17.0957,17.1597,6077300.0],["2024-11-12",17.0318,17.1505,16.6848,16.7852,4227100.0],["2024-11-13",16.7578,16.8583,16.5752,16.8218,3361700.0],["2024-11-14",16.7944,17.1049,16.7304,16.8766,2905500.0],["2024-11-15",16.8674,16.9862,16.3743,16.5478,3537400.0],["2024-11-18",16.3834,16.6483,16.3012,16.4839,3262900.0],["2024-11-19",16.4382,16.8035,16.1186,16.4565,3482300.0],["2024-11-20",16.4382,16.493,16.0273,16.3652,3330600.0],["2024-11-21",16.3652,16.5569,16.1642,16.5387,3475600.0],["2024-11-22",16.5113,16.5843,16.2464,16.42,4869000.0],["2024-11-25",16.5752,16.9862,16.5569,16.9679,3730900.0],["2024-11-26",16.9222,17.0409,16.6209,16.7944,2685000.0],["2024-11-27",16.8857,17.0866,16.7396,16.9222,2519100.0],["2024-11-29",16.9953,17.0318,16.5569,16.767,2537900.0],["2024-12-02",16.7577,16.9151,16.6466,16.7207,3318300.0],["2024-12-03",16.6559,16.767,16.4429,16.5263,3227000.0],["2024-12-04",16.4707,16.7299,16.4337,16.6374,2846800.0],["2024-12-05",16.5725,16.6003,16.2392,16.3781,3782200.0],["2024-12-06",16.4615,16.5355,16.1837,16.1837,3326600.0],["2024-12-09",16.2763,16.4707,16.2207,16.267,3860700.0],["2024-12-10",16.3041,16.3318,15.9245,16.1837,3618000.0],["2024-12-11",16.2022,16.267,15.98,16.1096,6799600.0],["2024-12-12",16.0819,16.2022,15.9893,16.0078,2625900.0],["2024-12-13",15.98,16.017,15.7486,15.8411,3309100.0],["2024-12-16",15.7856,15.9615,15.6097,15.6375,3047300.0],["2024-12-17",15.5912,15.9059,15.5449,15.7948,3176900.0],["2024-12-18",15.9152,15.9245,15.4338,15.443,3017400.0],["2024-12-19",15.5356,15.6004,15.2856,15.3412,4099800.0],["2024-12-20",15.3227,15.7023,15.2393,15.4152,7181000.0],["2024-12-23",15.4153,15.4153,14.9986,15.2579,2925700.0],["2024-12-24",15.2393,15.4153,15.156,15.3967,1373100.0],["2024-12-26",15.2764,15.4153,15.1931,15.3504,2776200.0],["2024-12-27",15.2301,15.4245,15.1653,15.2764,2087600.0],["2024-12-30",15.2301,15.2301,14.9708,15.0542,3142600.0],["2024-12-31",15.0727,15.1745,15.0171,15.0912,2616200.0],["2025-01-02",15.0912,15.2579,14.832,14.9246,3417100.0],["2025-01-03",14.9431,15.0634,14.869,14.9708,3807800.0],["2025-01-06",14.9708,15.0912,14.6283,14.6375,3911800.0],["2025-01-07",14.6283,14.6375,13.9987,14.2487,7357400.0],["2025-01-08",14.1468,14.1561,13.9154,14.0543,4493900.0],["2025-01-10",13.9339,14.1746,13.7858,13.8321,5814100.0],["2025-01-13",13.8321,13.9154,13.6376,13.8969,4203600.0],["2025-01-14",13.9617,14.0357,13.8043,14.008,3733600.0],["2025-01-15",14.2209,14.2579,13.8506,14.008,3139100.0],["2025-01-16",13.9246,13.9524,13.6376,13.7487,4487000.0],["2025-01-17",13.8506,13.8876,13.4895,13.5173,4069400.0],["2025-01-21",13.3136,13.4525,13.0821,13.1192,7023600.0],["2025-01-22",13.0821,13.2766,12.9433,13.1192,5214000.0],["2025-01-23",13.0914,13.221,12.9433,13.1655,4050200.0],["2025-01-24",13.1655,13.3599,13.1655,13.2395,4776000.0],["2025-01-27",13.3043,13.5636,13.2488,13.4525,4741400.0],["2025-01-28",13.4062,13.6747,13.2673,13.5265,5522300.0],["2025-01-29",13.5636,13.8321,13.5173,13.721,4687400.0],["2025-01-30",13.7858,13.8506,13.6469,13.7858,3501700.0],["2025-01-31",13.795,13.9246,13.6562,13.7302,3187600.0],["2025-02-03",13.5451,14.0543,13.4525,13.9154,4336800.0],["2025-02-04",13.8969,14.045,13.8784,13.9617,2731900.0],["2025-02-05",13.9524,13.9895,13.8228,13.8413,3256100.0],["2025-02-06",13.8784,14.0172,13.795,13.8228,2813100.0],["2025-02-07",13.8043,13.8691,13.3414,13.3599,5643500.0],["2025-02-10",13.3969,13.471,13.1932,13.2766,6012200.0],["2025-02-11",13.221,13.5173,13.1747,13.258,5291900.0],["2025-02-12",13.221,13.3043,13.1562,13.1655,5605500.0],["2025-02-13",12.9618,13.721,12.7025,13.6654,9413000.0],["2025-02-14",13.9709,13.9709,13.221,13.2395,8628500.0],["2025-02-18",13.4062,13.9432,13.3229,13.8784,9043600.0],["2025-02-19",13.7858,14.4061,13.7858,14.3598,12662700.0],["2025-02-20",14.3135,14.332,14.0913,14.1098,5925900.0],["2025-02-21",14.2117,14.3968,14.045,14.082,6266600.0],["2025-02-24",14.1654,14.8597,14.1654,14.7579,9300300.0],["2025-02-25",14.7579,14.9986,14.619,14.7301,5753800.0],["2025-02-26",14.7301,14.7857,14.2765,14.3505,6018100.0],["2025-02-27",14.3783,14.5357,14.258,14.4431,4420100.0],["2025-02-28",14.4153,14.6561,14.3042,14.3505,7435000.0],["2025-03-03",14.4446,14.4446,13.9459,14.0494,5044200.0],["2025-03-04",13.9835,14.3505,13.9741,14.04,6558800.0],["2025-03-05",14.0212,14.3599,13.9741,14.0682,5653200.0],["2025-03-06",14.1059,14.3223,13.833,14.2658,5879500.0],["2025-03-07",14.3223,14.7081,14.2,14.614,8103700.0],["2025-03-10",14.5858,14.8587,14.5011,14.6611,5535500.0],["2025-03-11",14.7175,14.7175,14.2658,14.5576,6126900.0],["2025-03-12",14.5199,14.5858,14.0024,14.3505,6543000.0],["2025-03-13",14.3976,14.6517,14.2753,14.3505,4003200.0],["2025-03-14",14.454,14.6423,14.2188,14.4446,4213800.0],["2025-03-17",14.3976,14.4823,14.2564,14.407,4004200.0],["2025-03-18",14.3694,14.5952,14.2658,14.5576,4239100.0],["2025-03-19",14.5387,14.567,14.2753,14.3788,3478200.0],["2025-03-20",14.2941,14.5858,14.2941,14.5199,3283100.0],["2025-03-21",14.454,14.5105,14.2658,14.3599,5919000.0],["2025-03-24",14.3882,14.4917,13.9835,14.1812,10462000.0],["2025-03-25",14.2,14.2188,13.6542,13.6918,4775600.0],["2025-03-26",13.7483,13.9459,13.7295,13.8706,3386400.0],["2025-03-27",13.8988,14.1811,13.8706,14.1247,3279600.0],["2025-03-28",14.1811,14.1811,13.7295,13.7671,3163300.0],["2025-03-31",13.6918,13.8706,13.5977,13.7671,3639700.0],["2025-04-01",13.8424,13.9365,13.6542,13.8518,3048700.0],["2025-04-02",13.7483,13.9929,13.7389,13.7859,4701100.0],["2025-04-03",13.466,13.6918,13.2119,13.2401,5335700.0],["2025-04-04",13.1272,13.146,12.4403,12.5155,6417900.0],["2025-04-07",12.2144,12.6191,11.8662,12.4026,7988800.0],["2025-04-08",12.7226,12.7508,11.6216,11.6875,7453900.0],["2025-04-09",11.471,12.7038,11.3393,12.3462,7196700.0],["2025-04-10",12.1674,12.3932,11.7439,12.1297,5493400.0],["2025-04-11",12.1203,12.1203,11.6404,12.0356,4762600.0],["2025-04-14",12.2521,12.525,12.205,12.4403,6907200.0],["2025-04-15",12.4309,12.6473,12.2709,12.3932,6256100.0],["2025-04-16",12.3556,12.4591,11.6686,11.8004,8267500.0],["2025-04-17",11.8192,12.0074,11.7816,11.9321,3622200.0],["2025-04-21",11.8192,11.8757,11.6592,11.8474,3130100.0],["2025-04-22",12.0074,12.0074,11.5933,11.8286,5437600.0],["2025-04-23",12.0262,12.2144,11.9133,11.9792,4085900.0],["2025-04-24",11.9509,12.0827,11.8757,12.0733,2437000.0],["2025-04-25",12.0639,12.0921,11.8851,12.0262,2635400.0],["2025-04-28",12.0827,12.158,11.8851,12.045,3005000.0],["2025-04-29",11.9792,12.0074,11.8286,11.8474,3997000.0],["2025-04-30",11.7816,11.8192,11.5745,11.7627,4818800.0],["2025-05-01",11.8474,11.8945,11.6969,11.7533,5264700.0],["2025-05-02",12.0544,12.2897,11.5181,11.8098,7362000.0],["2025-05-05",12.0733,12.205,11.7345,11.7816,8843100.0],["2025-05-06",11.7157,11.7157,11.057,11.1699,9050700.0],["2025-05-07",11.2264,11.2546,11.0099,11.0664,5444300.0],["2025-05-08",11.1134,11.4992,11.0758,11.4051,4179600.0],["2025-05-09",11.3581,11.5369,11.2264,11.2922,3705300.0],["2025-05-12",11.6216,11.7816,11.4898,11.5745,5123800.0],["2025-05-13",11.5933,11.5933,11.2169,11.2264,5013500.0],["2025-05-14",11.1417,11.2358,11.0193,11.1793,4057700.0],["2025-05-15",11.104,11.2734,11.0946,11.2546,3522900.0],["2025-05-16",11.2922,11.5463,11.2264,11.5369,4245800.0],["2025-05-19",11.4522,11.6404,11.3769,11.6122,3740600.0],["2025-05-20",11.6216,11.678,11.4522,11.5275,3092100.0],["2025-05-21",11.424,11.4334,10.897,10.9346,5438500.0],["2025-05-22",10.8688,10.9064,10.7182,10.8217,4316300.0],["2025-05-23",10.6806,10.8217,10.577,10.7653,2847200.0],["2025-05-27",10.9064,10.9064,10.5018,10.5488,7146900.0],["2025-05-28",10.5488,10.7182,10.5112,10.5206,4895100.0],["2025-05-29",10.5394,10.6147,10.3606,10.4547,4730300.0],["2025-05-30",10.4265,10.7747,10.3324,10.7276,5702600.0],["2025-06-02",10.6895,11.042,10.6038,11.0325,6487700.0],["2025-06-03",10.9848,11.223,10.7943,11.0325,6226700.0],["2025-06-04",11.0896,11.4326,11.0039,11.3564,6609600.0],["2025-06-05",11.3088,11.3088,11.0325,11.1278,5167000.0],["2025-06-06",11.1659,11.2992,11.0896,11.1373,3608200.0],["2025-06-09",11.1468,11.1563,10.8705,10.9182,4917200.0],["2025-06-10",10.9467,11.0801,10.8324,10.8515,4077300.0],["2025-06-11",10.9086,11.1182,10.7086,10.9372,8870100.0],["2025-06-12",10.88,10.8991,10.6704,10.8896,5242100.0],["2025-06-13",10.8134,10.9563,10.6038,10.6514,6409900.0],["2025-06-16",10.6514,10.7086,10.3942,10.6895,10937300.0],["2025-06-17",10.68,11.0325,10.6038,10.7086,6681700.0],["2025-06-18",10.7276,10.8419,10.6323,10.7943,5945700.0],["2025-06-20",10.9182,11.4707,10.88,11.4422,14057500.0],["2025-06-23",11.3088,11.8899,11.2897,11.728,11827100.0],["2025-06-24",11.8042,11.9185,11.7184,11.7947,8187600.0],["2025-06-25",11.7184,11.747,11.1849,11.3088,7049100.0],["2025-06-26",11.4136,11.4707,11.0515,11.1944,5717400.0],["2025-06-27",11.2421,11.2897,10.8705,11.0134,11948000.0],["2025-06-30",11.0325,11.0325,10.7752,10.88,6299200.0],["2025-07-01",10.9182,11.4707,10.9086,11.3183,7152600.0],["2025-07-02",11.3088,11.3564,11.0611,11.1087,6666600.0],["2025-07-03",11.1563,11.2611,11.0611,11.1278,3704300.0],["2025-07-07",11.042,11.0515,10.68,10.7657,6419900.0],["2025-07-08",10.6609,10.88,10.5847,10.7562,9514700.0],["2025-07-09",10.7752,10.8705,10.5466,10.699,7733300.0],["2025-07-10",10.6609,10.9086,10.6514,10.7562,6891200.0],["2025-07-11",10.7181,10.7657,10.4513,10.499,7340400.0],["2025-07-14",10.4799,10.5275,10.2513,10.3846,10939600.0],["2025-07-15",10.4037,10.4418,10.0035,10.0131,6607400.0],["2025-07-16",10.0321,10.0988,9.8892,9.9559,6925500.0],["2025-07-17",10.0131,10.1179,9.8416,10.0702,7363400.0],["2025-07-18",10.1179,10.1655,9.9559,9.975,4512700.0],["2025-07-21",10.0131,10.0893,9.813,9.8321,4295500.0],["2025-07-22",9.8606,10.3656,9.8416,10.3275,7262600.0],["2025-07-23",11.1944,11.4326,10.6133,10.7848,19345000.0],["2025-07-24",10.699,10.7467,10.156,10.1655,7878500.0],["2025-07-25",10.2036,10.2894,10.0607,10.2513,5571100.0],["2025-07-28",10.1846,10.2227,9.8511,9.8702,6845400.0],["2025-07-29",9.8606,9.8892,9.6034,9.6987,7478400.0],["2025-07-30",9.7463,9.7654,9.5367,9.6225,4957700.0],["2025-07-31",9.5272,9.5272,9.3366,9.3843,5936400.0],["2025-08-01",9.4129,9.5462,9.2985,9.4891,6933900.0],["2025-08-04",9.4796,9.5367,9.3462,9.3557,6824800.0],["2025-08-05",9.4033,9.5653,9.2795,9.4796,5925900.0],["2025-08-06",9.4891,9.6225,9.4414,9.5653,5574300.0],["2025-08-07",9.6415,9.6701,9.4319,9.4891,11562600.0],["2025-08-08",9.5367,9.8606,9.451,9.6129,13788200.0],["2025-08-11",9.6129,9.9559,9.6034,9.813,10527700.0],["2025-08-12",9.8416,9.8797,9.5367,9.632,8225800.0],["2025-08-13",9.632,9.9559,9.4986,9.9178,7168300.0],["2025-08-14",9.813,10.1083,9.7654,10.0512,5723400.0],["2025-08-15",10.0798,10.2227,9.994,10.0702,7255900.0],["2025-08-18",10.0702,10.2227,9.975,10.175,6100800.0],["2025-08-19",10.2131,10.3275,10.0512,10.0798,5529200.0],["2025-08-20",10.0417,10.0417,9.6606,9.7844,7437600.0],["2025-08-21",9.7463,9.9273,9.7463,9.8606,3725700.0],["2025-08-22",9.9178,10.2131,9.9178,10.1369,4603500.0],["2025-08-25",10.1083,10.1083,9.9369,10.0226,5007500.0],["2025-08-26",9.994,10.0321,9.7749,9.7844,5763500.0],["2025-08-27",9.7749,9.994,9.7177,9.9654,4653300.0],["2025-08-28",9.9654,10.0226,9.7082,10.0035,6107600.0],["2025-08-29",10.0226,10.1179,9.8702,10.1083,6084400.0],["2025-09-02",10.0794,10.089,9.8284,9.9153,5402000.0],["2025-09-03",9.8573,9.8863,9.6256,9.6739,7968600.0],["2025-09-04",9.6739,9.8573,9.6063,9.8187,5520900.0],["2025-09-05",9.7801,10.089,9.7801,9.9732,7551500.0],["2025-09-08",9.9442,9.9539,9.6353,9.7222,6840800.0],["2025-09-09",9.6835,9.7222,9.5677,9.5773,6040300.0],["2025-09-10",9.587,9.6449,9.3939,9.4905,7085800.0],["2025-09-11",9.5001,9.616,9.4615,9.5484,5295800.0],["2025-09-12",9.558,9.558,9.2974,9.3263,7417600.0],["2025-09-15",9.3456,9.5387,9.2974,9.336,5275100.0],["2025-09-16",9.3649,9.4036,9.1525,9.2298,5305400.0],["2025-09-17",9.2298,9.4422,9.1332,9.1429,4906700.0],["2025-09-18",9.1139,9.2008,8.9981,9.1912,7581300.0],["2025-09-19",9.2298,9.2298,8.9884,9.0077,32414900.0],["2025-09-22",8.9884,9.1332,8.9498,8.9884,7385600.0],["2025-09-23",8.9015,9.0077,8.7664,8.776,8111700.0],["2025-09-24",8.7953,8.9981,8.7857,8.9691,4519200.0],["2025-09-25",8.7857,8.8533,8.7374,8.8436,6587600.0],["2025-09-26",8.8532,8.9305,8.7277,8.8919,4998100.0],["2025-09-29",8.9112,8.9208,8.6988,8.8146,5994300.0],["2025-09-30",8.7857,8.8629,8.7277,8.8436,7536300.0],["2025-10-01",8.8436,9.1429,8.8436,9.1332,5316300.0],["2025-10-02",9.1429,9.1429,8.9691,9.085,4173000.0],["2025-10-03",9.0753,9.2684,9.056,9.2201,3774300.0],["2025-10-06",9.2201,9.2201,8.9884,9.0077,4788900.0],["2025-10-07",9.027,9.0946,8.7857,8.7953,3978700.0],["2025-10-08",8.7857,8.805,8.6408,8.6698,6748100.0],["2025-10-09",8.6505,8.6988,8.5153,8.525,6120600.0],["2025-10-10",8.5443,8.5636,8.3319,8.4091,6744200.0],["2025-10-13",8.3995,8.4671,8.2643,8.3705,6554700.0],["2025-10-14",8.3126,8.7181,8.2547,8.6119,7439700.0],["2025-10-15",8.6408,8.805,8.496,8.5636,4535500.0],["2025-10-16",8.5733,8.6215,8.4284,8.5733,4610200.0],["2025-10-17",8.5346,8.6022,8.4767,8.5733,3847500.0],["2025-10-20",8.5829,8.776,8.5829,8.6215,3885900.0],["2025-10-21",8.5926,9.0463,8.5829,9.0077,7553900.0],["2025-10-22",8.9788,9.085,8.7567,8.9015,6948800.0],["2025-10-23",8.9208,9.0077,8.6505,8.7084,7026200.0],["2025-10-24",8.7664,8.776,8.6505,8.6698,3610400.0],["2025-10-27",8.6602,8.7277,8.5829,8.6215,4889500.0],["2025-10-28",8.496,8.6505,8.2836,8.4284,6308900.0],["2025-10-29",8.3126,8.4671,8.2643,8.3319,6400900.0],["2025-10-30",8.2064,8.3609,8.1002,8.216,6983600.0],["2025-10-31",8.2257,8.3319,8.1292,8.245,6708100.0],["2025-11-03",8.2257,8.3319,8.1195,8.1388,6951800.0],["2025-11-04",8.1581,8.6119,8.1388,8.5829,8936900.0],["2025-11-05",8.6408,8.8146,8.5636,8.7664,7573000.0],["2025-11-06",8.776,8.9112,8.4767,8.525,12060800.0],["2025-11-07",9.4615,9.7704,8.216,8.6602,20330200.0],["2025-11-10",8.5443,8.5733,8.1388,8.245,10718200.0],["2025-11-11",8.3222,8.5636,8.2933,8.5443,7941600.0],["2025-11-12",8.5443,8.6408,8.2933,8.4284,7910200.0],["2025-11-13",8.3995,8.5733,8.3802,8.4091,6694800.0],["2025-11-14",8.3995,8.4767,8.2547,8.3222,6870000.0],["2025-11-17",8.3512,8.3512,8.0519,8.1098,6564400.0],["2025-11-18",8.0519,8.0519,7.8685,7.9457,7707300.0],["2025-11-19",7.9457,8.023,7.8106,7.8395,5815100.0],["2025-11-20",7.8202,7.8974,7.5788,7.5982,7379400.0],["2025-11-21",7.5885,8.0133,7.5595,8.0036,6590900.0],["2025-11-24",8.0519,8.0616,7.5885,7.6271,10843900.0],["2025-11-25",7.6561,8.1581,7.6561,8.1388,6616500.0],["2025-11-26",8.1098,8.274,8.0519,8.2354,5851900.0],["2025-11-28",8.274,8.2933,8.1485,8.1581,3620400.0],["2025-12-01",8.1189,8.2072,8.0207,8.0796,4936500.0],["2025-12-02",8.0698,8.5606,7.8636,8.3348,17174900.0],["2025-12-03",8.0698,8.4526,8.0109,8.4036,7234200.0],["2025-12-04",8.4036,8.4036,8.1385,8.3839,9348800.0],["2025-12-05",8.3937,8.4919,8.2759,8.2857,6147700.0],["2025-12-08",8.325,8.3643,8.0796,8.1287,6627700.0],["2025-12-09",8.1189,8.1483,7.9716,8.0109,5979600.0],["2025-12-10",8.001,8.109,7.9323,8.0305,5612300.0],["2025-12-11",8.0403,8.4134,8.0305,8.3348,7502000.0],["2025-12-12",8.3839,8.6097,8.3839,8.4526,6094800.0],["2025-12-15",8.5017,8.5214,7.9912,8.0796,9329700.0],["2025-12-16",8.0796,8.3152,8.0599,8.1974,5500300.0],["2025-12-17",8.1385,8.4526,8.109,8.3348,5182700.0],["2025-12-18",8.3446,8.3545,8.2268,8.2857,3900600.0],["2025-12-19",8.2367,8.2956,8.1287,8.2268,9266600.0],["2025-12-22",8.1876,8.325,8.1385,8.1385,4535300.0],["2025-12-23",8.109,8.1581,8.0501,8.0698,5437600.0],["2025-12-24",8.0894,8.1483,8.0207,8.1385,2146500.0],["2025-12-26",8.1189,8.2367,8.109,8.1974,3395500.0],["2025-12-29",8.1778,8.2072,8.109,8.1679,4496700.0],["2025-12-30",8.1679,8.2563,8.1189,8.1287,4041000.0],["2025-12-31",8.1287,8.2465,8.109,8.1778,4294400.0],["2026-01-02",8.1581,8.2759,7.9323,8.0207,6092400.0],["2026-01-05",8.0207,8.2072,7.9421,7.9618,7422100.0],["2026-01-06",7.9716,8.3446,7.9421,8.2857,6798700.0],["2026-01-07",8.3152,8.325,8.0501,8.0698,5015200.0],["2026-01-08",8.001,8.3446,7.9323,8.2268,6385000.0],["2026-01-09",8.2465,8.5704,8.1287,8.4919,6142400.0],["2026-01-12",8.4821,8.5115,8.2465,8.3446,5858200.0],["2026-01-13",8.3545,8.4625,8.1679,8.1876,4592600.0],["2026-01-14",8.1483,8.541,8.1483,8.325,9395200.0],["2026-01-15",8.2956,8.4526,8.1581,8.3839,4666500.0],["2026-01-16",8.3446,8.3545,8.0992,8.1679,5838800.0],["2026-01-20",8.0796,8.1581,7.9814,8.0207,5156400.0],["2026-01-21",8.0305,8.2563,8.0305,8.2072,5115500.0],["2026-01-22",8.2661,8.4036,8.2268,8.2759,4878500.0],["2026-01-23",8.2072,8.2857,8.0796,8.2661,5176900.0],["2026-01-26",8.217,8.3446,7.9323,7.9323,8490200.0],["2026-01-27",7.9029,7.9618,7.8145,7.8342,7776400.0],["2026-01-28",7.9127,7.9814,7.7556,7.7949,6561000.0],["2026-01-29",7.8145,7.8538,7.5691,7.5789,8751700.0],["2026-01-30",7.5887,7.6771,7.4709,7.6476,9077600.0],["2026-02-02",7.628,7.7458,7.4611,7.5495,9233200.0],["2026-02-03",7.52,7.8145,7.4709,7.6378,8030800.0],["2026-02-04",7.7065,8.0305,7.6771,7.9127,10469100.0],["2026-02-05",7.9716,8.0894,7.8636,7.8931,5998600.0],["2026-02-06",7.8636,8.0403,7.7752,7.8734,7532200.0],["2026-02-09",7.8734,7.8734,7.6182,7.6673,8065700.0],["2026-02-10",7.6771,7.7556,7.5789,7.6771,10168700.0],["2026-02-11",7.6673,7.9323,7.5593,7.736,11288800.0],["2026-02-12",7.7458,7.8538,7.0782,7.1371,19569500.0],["2026-02-13",6.9604,7.7851,6.9506,7.3433,19220800.0],["2026-02-17",7.3531,7.3629,6.607,6.8721,22540400.0],["2026-02-18",7.4022,8.1483,7.2255,8.0305,25812500.0],["2026-02-19",7.9814,8.1974,7.6574,8.1679,13317700.0],["2026-02-20",8.1385,8.1679,7.7163,7.9421,10495800.0],["2026-02-23",7.7752,7.8734,7.5985,7.628,10223900.0],["2026-02-24",7.628,7.7163,7.5004,7.5887,5892300.0],["2026-02-25",7.5396,7.5887,7.2746,7.3531,7603600.0],["2026-02-26",7.3924,7.6378,7.3727,7.5985,7050900.0],["2026-02-27",7.5102,7.5789,7.3629,7.52,5988900.0],["2026-03-02",7.41,7.55,7.29,7.44,7149700.0],["2026-03-03",7.33,7.65,7.3,7.51,5587600.0],["2026-03-04",7.5,7.56,7.13,7.15,8687100.0],["2026-03-05",7.15,7.4,7.09,7.25,6695600.0],["2026-03-06",7.26,7.48,7.11,7.42,7798000.0],["2026-03-09",7.29,7.32,7.07,7.27,7619900.0],["2026-03-10",7.16,7.19,6.98,6.98,8123200.0],["2026-03-11",7.03,7.12,6.78,7.07,11039600.0],["2026-03-12",7.02,7.24,6.97,7.21,8095700.0],["2026-03-13",7.3,7.4,6.99,7.17,9889500.0],["2026-03-16",7.14,7.17,6.98,7.04,7268500.0],["2026-03-17",7.04,7.18,7.01,7.01,6385500.0],["2026-03-18",7.0,7.11,6.85,6.99,13315100.0],["2026-03-19",6.92,7.09,6.87,7.06,9492600.0],["2026-03-20",7.07,7.2,7.03,7.09,16806100.0],["2026-03-23",7.2,7.28,7.06,7.16,7349200.0],["2026-03-24",7.08,7.34,7.08,7.1,5010400.0],["2026-03-25",7.17,7.24,7.01,7.14,6903000.0],["2026-03-26",7.11,7.24,6.96,6.99,5183700.0],["2026-03-27",6.95,6.96,6.74,6.8,8225900.0],["2026-03-30",6.82,6.89,6.67,6.78,10209300.0],["2026-03-31",6.84,7.0,6.77,6.95,7480800.0],["2026-04-01",6.98,7.0,6.85,6.9,6008100.0],["2026-04-02",6.87,6.95,6.72,6.88,6062200.0],["2026-04-06",6.86,7.18,6.86,7.09,5529300.0],["2026-04-07",7.11,7.15,6.85,6.89,5253000.0],["2026-04-08",7.04,7.16,6.95,7.06,6092800.0],["2026-04-09",7.02,7.15,7.01,7.1,4870000.0],["2026-04-10",7.12,7.19,6.88,6.89,7186100.0],["2026-04-13",6.85,6.88,6.63,6.7,12405400.0],["2026-04-14",6.69,6.99,6.63,6.78,11187800.0],["2026-04-15",6.82,6.98,6.68,6.9,7516500.0],["2026-04-16",6.95,7.01,6.84,6.85,5902400.0],["2026-04-17",6.9,7.05,6.89,6.95,6237400.0],["2026-04-20",6.99,7.14,6.94,7.13,7977400.0],["2026-04-21",7.17,7.32,7.07,7.11,9234100.0],["2026-04-22",7.11,7.16,7.05,7.1,6949100.0],["2026-04-23",7.15,7.23,6.89,6.93,6835600.0],["2026-04-24",6.93,7.14,6.9,7.14,7563600.0],["2026-04-27",7.14,7.15,6.88,6.9,8090400.0],["2026-04-28",6.95,7.02,6.8,6.81,6267700.0],["2026-04-29",6.82,6.89,6.68,6.76,8192100.0],["2026-04-30",6.79,6.98,6.74,6.96,8793500.0],["2026-05-01",7.0,7.07,6.7,6.7,8480300.0],["2026-05-04",6.69,6.77,6.52,6.54,8134800.0],["2026-05-05",6.51,6.67,6.37,6.61,8540300.0],["2026-05-06",6.65,6.72,6.57,6.65,8927900.0],["2026-05-07",6.63,6.98,6.56,6.95,14736900.0],["2026-05-08",7.18,7.44,7.02,7.3,22280900.0],["2026-05-11",7.01,7.16,6.75,6.76,10806100.0],["2026-05-12",7.61,8.02,7.12,7.9,57850400.0],["2026-05-13",8.15,8.44,7.94,8.19,22806900.0],["2026-05-14",8.27,8.32,7.96,8.11,13449600.0],["2026-05-15",8.03,8.12,7.85,8.02,9959900.0],["2026-05-18",7.94,8.04,7.68,7.84,9229900.0],["2026-05-19",7.99,8.17,7.79,8.12,11406900.0],["2026-05-20",7.89,8.12,7.73,7.75,14639400.0],["2026-05-21",7.73,7.78,7.53,7.62,11026700.0],["2026-05-22",7.66,7.94,7.56,7.81,8745900.0],["2026-05-26",7.83,7.86,7.36,7.36,13307700.0],["2026-05-27",7.4,7.61,7.4,7.49,9782600.0],["2026-05-28",7.5,7.62,7.38,7.5,8794100.0],["2026-05-29",7.54,7.76,7.49,7.7,9994100.0],["2026-06-01",7.6,7.86,7.53,7.85,6270900.0],["2026-06-02",7.7,7.77,7.21,7.21,10242700.0],["2026-06-03",7.15,7.33,6.85,6.85,13522200.0],["2026-06-04",6.98,7.04,6.75,6.75,8570300.0],["2026-06-05",6.79,6.95,6.53,6.71,10363900.0],["2026-06-08",6.61,6.8,6.59,6.74,6183300.0],["2026-06-09",6.74,6.86,6.61,6.71,5895400.0],["2026-06-10",6.66,6.91,6.62,6.63,6085300.0],["2026-06-11",6.62,6.87,6.54,6.79,7797300.0],["2026-06-12",6.8,7.0,6.77,6.79,5376300.0],["2026-06-15",6.93,6.97,6.82,6.91,7014800.0],["2026-06-16",6.95,7.01,6.74,6.77,5883900.0],["2026-06-17",6.79,7.15,6.77,6.95,8451900.0],["2026-06-18",6.98,7.04,6.78,6.8,7730500.0],["2026-06-22",6.72,6.79,6.12,6.17,18523600.0],["2026-06-23",6.22,6.31,6.07,6.26,7573200.0],["2026-06-24",7.81,8.89,7.5,7.86,210481900.0],["2026-06-25",8.45,9.07,7.22,7.33,102681100.0],["2026-06-26",7.26,8.25,7.22,7.8,80470200.0],["2026-06-29",7.7,8.28,7.41,8.26,36706200.0],["2026-06-30",8.18,8.44,7.82,8.29,30055800.0],["2026-07-01",8.28,8.98,8.2,8.94,30143600.0],["2026-07-02",8.98,9.45,8.33,8.6,30408700.0],["2026-07-06",8.475,8.72,7.81,7.9,20173141.804468],["2026-07-07",7.74,8.15,7.7,7.78,14014217.444183],["2026-07-08",7.642,7.8,7.36,7.45,13774361.983669],["2026-07-09",7.39,7.62,7.34,7.59,10047695.059188],["2026-07-10",7.66,7.8,7.53,7.55,7508466.494216],["2026-07-13",7.62,7.72,7.45,7.5,12582998.195908],["2026-07-14",7.44,7.51,7.38,7.42,6379162.514001],["2026-07-15",7.41,7.54,7.35,7.45,8357517.657373],["2026-07-16",7.51,7.85,7.4501,7.83,9387952.698369],["2026-07-17",7.91,8.025,7.61,7.76,10042423.93841],["2026-07-20",7.78,7.89,7.6301,7.85,6047090.635909],["2026-07-21",7.82,7.88,7.6,7.63,5303162.441172],["2026-07-22",7.74,7.74,7.335,7.4,6731767.523505],["2026-07-23",7.29,7.32,7.0801,7.17,6116721.818268],["2026-07-24",7.165,7.265,6.97,6.99,7048708.215861],["2026-07-27",7.075,7.51,7.05,7.31,9339958.221338],["2026-07-28",7.4,7.685,7.33,7.67,6664927.630745],["2026-07-29",7.54,7.84,7.52,7.65,6693608.00169],["2026-07-30",7.71,7.7319,7.28,7.36,5407644.84738],["2026-07-31",7.335,7.395,7.26,7.36,5313809.076401],["2026-08-03",7.415,7.61,7.415,7.53,5031966.531839],["2026-08-04",7.55,7.74,7.495,7.69,5072476.885163],["2026-08-05",7.69,7.99,7.68,7.99,5056692.46571],["2026-08-06",7.84,7.85,7.325,7.39,12589269.394187],["2026-08-07",7.08,7.73,7.06,7.69,18259991.7954],["2026-08-10",7.5,7.54,7.2401,7.355,4384845.527859],["2026-08-11",7.235,7.59,7.235,7.55,7902530.837022],["2026-08-12",7.51,8.8,7.5,8.66,44843814.282512],["2026-08-13",8.57,8.71,8.37,8.65,12592475.075674],["2026-08-14",8.66,8.71,8.5,8.64,7298357.097437],["2026-08-17",8.526,8.67,8.46,8.62,6363679.751291],["2026-08-18",8.45,8.565,8.34,8.44,6630127.095381],["2026-08-19",8.52,8.99,8.52,8.93,10296442.311615],["2026-08-20",8.88,8.89,8.66,8.81,5051807.507481],["2026-08-21",8.84,9.04,8.725,9.01,5543929.792865],["2026-08-24",8.88,9.005,8.81,8.84,4525054.639227],["2026-08-25",8.9,9.14,8.805,9.12,5298475.508253],["2026-08-26",9.05,9.11,8.8244,9.04,7304044.653538],["2026-08-27",7.865,8,7.67,7.815,23353233.989706],["2026-08-28",7.85,8.3,7.85,8.27,8245591.990714],["2026-08-31",8.22,8.425,8.1844,8.3,5416032.672602],["2026-09-01",8.155,8.48,8.155,8.27,4708865.244263],["2026-09-02",8.27,8.43,8.18,8.24,5189762.786152],["2026-09-03",8.27,8.3075,7.82,7.88,5925180.169577],["2026-09-04",7.79,8.125,7.77,8.03,5016880.594812],["2026-09-08",7.92,8.05,7.55,7.61,6818405.04864],["2026-09-09",7.57,7.72,7.53,7.54,5740823.604889],["2026-09-10",7.54,7.635,7.42,7.44,7157190.71408],["2026-09-11",7.42,7.66,7.42,7.63,3580431.328102],["2026-09-14",7.6,7.7,7.5801,7.63,5093872.872989]]}