{"t":"ATRO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.0878,0.0997,0.0878,0.0878,35475.0],["1980-03-18",0.0878,0.0958,0.0838,0.0838,28380.0],["1980-03-19",0.0838,0.0958,0.0838,0.0838,31218.0],["1980-03-20",0.0838,0.0958,0.0838,0.0838,7095.0],["1980-03-21",0.0838,0.0958,0.0838,0.0838,12771.0],["1980-03-24",0.0838,0.0838,0.0718,0.0718,43989.0],["1980-03-25",0.0718,0.0798,0.0678,0.0678,7095.0],["1980-03-26",0.0678,0.0758,0.0638,0.0638,4257.0],["1980-03-27",0.0638,0.0758,0.0638,0.0638,4257.0],["1980-03-28",0.0638,0.0758,0.0638,0.0638,4257.0],["1980-03-31",0.0678,0.0798,0.0678,0.0678,17028.0],["1980-04-01",0.0678,0.0798,0.0678,0.0678,17028.0],["1980-04-02",0.0718,0.0838,0.0718,0.0718,7095.0],["1980-04-03",0.0718,0.0718,0.0718,0.0718,0.0],["1980-04-07",0.0718,0.0838,0.0718,0.0718,1419.0],["1980-04-08",0.0718,0.0838,0.0718,0.0718,4257.0],["1980-04-09",0.0718,0.0838,0.0718,0.0718,2838.0],["1980-04-10",0.0718,0.0838,0.0718,0.0718,18447.0],["1980-04-11",0.0758,0.0878,0.0758,0.0758,22704.0],["1980-04-14",0.0758,0.0758,0.0758,0.0758,0.0],["1980-04-15",0.0758,0.0878,0.0758,0.0758,28380.0],["1980-04-16",0.0758,0.0878,0.0758,0.0758,7095.0],["1980-04-17",0.0758,0.0878,0.0758,0.0758,1419.0],["1980-04-18",0.0758,0.0758,0.0758,0.0758,0.0],["1980-04-21",0.0758,0.0878,0.0758,0.0758,1419.0],["1980-04-22",0.0758,0.0878,0.0758,0.0758,18447.0],["1980-04-23",0.0758,0.0878,0.0758,0.0758,14190.0],["1980-04-24",0.0758,0.0758,0.0758,0.0758,0.0],["1980-04-25",0.0758,0.0838,0.0718,0.0718,28380.0],["1980-04-28",0.0718,0.0838,0.0718,0.0718,46827.0],["1980-04-29",0.0718,0.0838,0.0718,0.0718,2838.0],["1980-04-30",0.0718,0.0718,0.0718,0.0718,0.0],["1980-05-01",0.0718,0.0718,0.0718,0.0718,0.0],["1980-05-02",0.0718,0.0838,0.0718,0.0718,19866.0],["1980-05-05",0.0718,0.0718,0.0718,0.0718,0.0],["1980-05-06",0.0718,0.0718,0.0718,0.0718,0.0],["1980-05-07",0.0718,0.0718,0.0718,0.0718,0.0],["1980-05-08",0.0718,0.0838,0.0718,0.0718,19866.0],["1980-05-09",0.0718,0.0838,0.0718,0.0718,7095.0],["1980-05-12",0.0718,0.0798,0.0678,0.0678,24123.0],["1980-05-13",0.0678,0.0798,0.0678,0.0678,41151.0],["1980-05-14",0.0678,0.0678,0.0678,0.0678,0.0],["1980-05-15",0.0678,0.0798,0.0678,0.0678,2838.0],["1980-05-16",0.0678,0.0798,0.0678,0.0678,8514.0],["1980-05-19",0.0678,0.0798,0.0678,0.0678,1419.0],["1980-05-20",0.0678,0.0758,0.0638,0.0638,1419.0],["1980-05-21",0.0638,0.0758,0.0638,0.0638,1419.0],["1980-05-22",0.0638,0.0758,0.0638,0.0638,4257.0],["1980-05-23",0.0678,0.0798,0.0678,0.0678,15609.0],["1980-05-27",0.0678,0.0678,0.0678,0.0678,0.0],["1980-05-28",0.0678,0.0678,0.0678,0.0678,0.0],["1980-05-29",0.0678,0.0678,0.0678,0.0678,0.0],["1980-05-30",0.0678,0.0678,0.0678,0.0678,0.0],["1980-06-02",0.0678,0.0758,0.0638,0.0638,1419.0],["1980-06-03",0.0678,0.0798,0.0678,0.0678,1419.0],["1980-06-04",0.0678,0.0758,0.0638,0.0638,1419.0],["1980-06-05",0.0678,0.0798,0.0678,0.0678,51084.0],["1980-06-06",0.0678,0.0678,0.0678,0.0678,0.0],["1980-06-09",0.0718,0.0838,0.0718,0.0718,2838.0],["1980-06-10",0.0718,0.0838,0.0718,0.0718,18447.0],["1980-06-11",0.0718,0.0838,0.0718,0.0718,4257.0],["1980-06-12",0.0718,0.0838,0.0718,0.0718,14190.0],["1980-06-13",0.0718,0.0798,0.0678,0.0678,8514.0],["1980-06-16",0.0678,0.0798,0.0678,0.0678,4257.0],["1980-06-17",0.0678,0.0798,0.0678,0.0678,5676.0],["1980-06-18",0.0678,0.0798,0.0678,0.0678,7095.0],["1980-06-19",0.0678,0.0798,0.0678,0.0678,79464.0],["1980-06-20",0.0678,0.0798,0.0678,0.0678,167442.0],["1980-06-23",0.0718,0.0838,0.0718,0.0718,14190.0],["1980-06-24",0.0718,0.0798,0.0678,0.0678,2838.0],["1980-06-25",0.0678,0.0678,0.0678,0.0678,0.0],["1980-06-26",0.0678,0.0798,0.0678,0.0678,2838.0],["1980-06-27",0.0678,0.0678,0.0678,0.0678,0.0],["1980-06-30",0.0678,0.0798,0.0678,0.0678,1419.0],["1980-07-01",0.0678,0.0678,0.0678,0.0678,0.0],["1980-07-02",0.0718,0.0838,0.0718,0.0718,22704.0],["1980-07-03",0.0718,0.0838,0.0718,0.0718,28380.0],["1980-07-07",0.0718,0.0758,0.0718,0.0718,2838.0],["1980-07-08",0.0718,0.0758,0.0718,0.0718,9933.0],["1980-07-09",0.0718,0.0758,0.0718,0.0718,1419.0],["1980-07-10",0.0718,0.0758,0.0718,0.0718,2838.0],["1980-07-11",0.0718,0.0758,0.0718,0.0718,41151.0],["1980-07-14",0.0718,0.0718,0.0718,0.0718,0.0],["1980-07-15",0.0718,0.0758,0.0678,0.0678,18447.0],["1980-07-16",0.0678,0.0758,0.0678,0.0678,7095.0],["1980-07-17",0.0678,0.0758,0.0678,0.0678,5676.0],["1980-07-18",0.0678,0.0678,0.0678,0.0678,0.0],["1980-07-21",0.0678,0.0758,0.0678,0.0678,1419.0],["1980-07-22",0.0678,0.0758,0.0678,0.0678,11352.0],["1980-07-23",0.0678,0.0758,0.0678,0.0678,1419.0],["1980-07-24",0.0678,0.0678,0.0678,0.0678,0.0],["1980-07-25",0.0678,0.0758,0.0678,0.0678,1419.0],["1980-07-28",0.0678,0.0758,0.0678,0.0678,15609.0],["1980-07-29",0.0678,0.0758,0.0678,0.0678,2838.0],["1980-07-30",0.0678,0.0758,0.0678,0.0678,14190.0],["1980-07-31",0.0678,0.0758,0.0678,0.0678,11352.0],["1980-08-01",0.0678,0.0758,0.0678,0.0678,18447.0],["1980-08-04",0.0718,0.0798,0.0718,0.0718,35475.0],["1980-08-05",0.0718,0.0798,0.0678,0.0678,5676.0],["1980-08-06",0.0678,0.0678,0.0678,0.0678,0.0],["1980-08-07",0.0678,0.0758,0.0678,0.0678,31218.0],["1980-08-08",0.0678,0.0758,0.0678,0.0678,21285.0],["1980-08-11",0.0678,0.0758,0.0678,0.0678,5676.0],["1980-08-12",0.0678,0.0758,0.0678,0.0678,2838.0],["1980-08-13",0.0678,0.0758,0.0678,0.0678,1419.0],["1980-08-14",0.0678,0.0798,0.0678,0.0678,15609.0],["1980-08-15",0.0678,0.0798,0.0678,0.0678,2838.0],["1980-08-18",0.0678,0.0758,0.0678,0.0678,22704.0],["1980-08-19",0.0678,0.0758,0.0678,0.0678,1419.0],["1980-08-20",0.0678,0.0758,0.0678,0.0678,17028.0],["1980-08-21",0.0678,0.0758,0.0678,0.0678,18447.0],["1980-08-22",0.0678,0.0758,0.0678,0.0678,19866.0],["1980-08-25",0.0718,0.0758,0.0718,0.0718,18447.0],["1980-08-26",0.0718,0.0798,0.0718,0.0718,22704.0],["1980-08-27",0.0718,0.0798,0.0718,0.0718,5676.0],["1980-08-28",0.0718,0.0758,0.0718,0.0718,17028.0],["1980-08-29",0.0718,0.0758,0.0718,0.0718,5676.0],["1980-09-02",0.0718,0.0758,0.0718,0.0718,17028.0],["1980-09-03",0.0718,0.0758,0.0718,0.0718,11352.0],["1980-09-04",0.0718,0.0758,0.0718,0.0718,25542.0],["1980-09-05",0.0718,0.0758,0.0718,0.0718,2838.0],["1980-09-08",0.0718,0.0758,0.0718,0.0718,17028.0],["1980-09-09",0.0718,0.0798,0.0718,0.0718,18447.0],["1980-09-10",0.0718,0.0838,0.0718,0.0718,7095.0],["1980-09-11",0.0718,0.0718,0.0718,0.0718,0.0],["1980-09-12",0.0718,0.0838,0.0718,0.0718,4257.0],["1980-09-15",0.0718,0.0838,0.0718,0.0718,7095.0],["1980-09-16",0.0758,0.0798,0.0758,0.0758,17028.0],["1980-09-17",0.0758,0.0838,0.0758,0.0758,25542.0],["1980-09-18",0.0758,0.0838,0.0758,0.0758,4257.0],["1980-09-19",0.0758,0.0838,0.0758,0.0758,4257.0],["1980-09-22",0.0758,0.0758,0.0758,0.0758,0.0],["1980-09-23",0.0758,0.0758,0.0758,0.0758,0.0],["1980-09-24",0.0758,0.0838,0.0758,0.0758,2838.0],["1980-09-25",0.0758,0.0838,0.0758,0.0758,15609.0],["1980-09-26",0.0758,0.0798,0.0718,0.0718,2838.0],["1980-09-29",0.0718,0.0718,0.0718,0.0718,0.0],["1980-09-30",0.0718,0.0798,0.0678,0.0678,2838.0],["1980-10-01",0.0678,0.0798,0.0678,0.0678,8514.0],["1980-10-02",0.0678,0.0758,0.0678,0.0678,14190.0],["1980-10-03",0.0678,0.0758,0.0678,0.0678,8514.0],["1980-10-06",0.0678,0.0758,0.0678,0.0678,2838.0],["1980-10-07",0.0678,0.0758,0.0678,0.0678,2838.0],["1980-10-08",0.0678,0.0798,0.0678,0.0678,8514.0],["1980-10-09",0.0678,0.0678,0.0678,0.0678,0.0],["1980-10-10",0.0678,0.0758,0.0678,0.0678,28380.0],["1980-10-13",0.0678,0.0758,0.0678,0.0678,9933.0],["1980-10-14",0.0678,0.0758,0.0678,0.0678,2838.0],["1980-10-15",0.0678,0.0678,0.0678,0.0678,0.0],["1980-10-16",0.0678,0.0758,0.0678,0.0678,1419.0],["1980-10-17",0.0678,0.0718,0.0678,0.0678,26961.0],["1980-10-20",0.0678,0.0718,0.0678,0.0678,25542.0],["1980-10-21",0.0678,0.0758,0.0678,0.0678,35475.0],["1980-10-22",0.0678,0.0758,0.0678,0.0678,9933.0],["1980-10-23",0.0678,0.0798,0.0678,0.0678,14190.0],["1980-10-24",0.0718,0.0798,0.0718,0.0718,26961.0],["1980-10-27",0.0718,0.0798,0.0718,0.0718,11352.0],["1980-10-28",0.0718,0.0758,0.0718,0.0718,9933.0],["1980-10-29",0.0718,0.0758,0.0678,0.0678,22704.0],["1980-10-30",0.0678,0.0678,0.0678,0.0678,0.0],["1980-10-31",0.0678,0.0678,0.0678,0.0678,0.0],["1980-11-03",0.0678,0.0678,0.0678,0.0678,0.0],["1980-11-05",0.0718,0.0798,0.0718,0.0718,7095.0],["1980-11-06",0.0718,0.0718,0.0718,0.0718,0.0],["1980-11-07",0.0718,0.0798,0.0718,0.0718,4257.0],["1980-11-10",0.0718,0.0718,0.0718,0.0718,0.0],["1980-11-11",0.0718,0.0798,0.0718,0.0718,25542.0],["1980-11-12",0.0718,0.0718,0.0718,0.0718,0.0],["1980-11-13",0.0758,0.0878,0.0758,0.0758,7095.0],["1980-11-14",0.0758,0.0878,0.0758,0.0758,1419.0],["1980-11-17",0.0758,0.0878,0.0758,0.0758,14190.0],["1980-11-18",0.0758,0.0878,0.0758,0.0758,26961.0],["1980-11-19",0.0758,0.0758,0.0758,0.0758,0.0],["1980-11-20",0.0758,0.0838,0.0758,0.0758,25542.0],["1980-11-21",0.0758,0.0838,0.0758,0.0758,18447.0],["1980-11-24",0.0758,0.0878,0.0758,0.0758,14190.0],["1980-11-25",0.0798,0.0878,0.0798,0.0798,36894.0],["1980-11-26",0.0798,0.0878,0.0798,0.0798,14190.0],["1980-11-28",0.0798,0.0798,0.0798,0.0798,0.0],["1980-12-01",0.0798,0.0798,0.0798,0.0798,0.0],["1980-12-02",0.0798,0.0798,0.0798,0.0798,0.0],["1980-12-03",0.0798,0.0878,0.0798,0.0798,4257.0],["1980-12-04",0.0798,0.0878,0.0798,0.0798,1419.0],["1980-12-05",0.0798,0.0878,0.0798,0.0798,14190.0],["1980-12-08",0.0798,0.0798,0.0798,0.0798,0.0],["1980-12-09",0.0798,0.0838,0.0758,0.0758,8514.0],["1980-12-10",0.0758,0.0758,0.0758,0.0758,0.0],["1980-12-11",0.0758,0.0758,0.0758,0.0758,0.0],["1980-12-12",0.0758,0.0838,0.0758,0.0758,5676.0],["1980-12-15",0.0758,0.0758,0.0758,0.0758,0.0],["1980-12-16",0.0758,0.0758,0.0758,0.0758,0.0],["1980-12-17",0.0758,0.0758,0.0758,0.0758,0.0],["1980-12-18",0.0758,0.0838,0.0718,0.0718,7095.0],["1980-12-19",0.0718,0.0838,0.0718,0.0718,2838.0],["1980-12-22",0.0718,0.0838,0.0718,0.0718,5676.0],["1980-12-23",0.0718,0.0838,0.0718,0.0718,8514.0],["1980-12-24",0.0718,0.0718,0.0718,0.0718,0.0],["1980-12-26",0.0718,0.0718,0.0718,0.0718,0.0],["1980-12-29",0.0718,0.0838,0.0718,0.0718,4257.0],["1980-12-30",0.0718,0.0718,0.0718,0.0718,0.0],["1980-12-31",0.0718,0.0838,0.0718,0.0718,4257.0],["1981-01-02",0.0718,0.0718,0.0718,0.0718,0.0],["1981-01-05",0.0718,0.0838,0.0718,0.0718,5676.0],["1981-01-06",0.0718,0.0798,0.0718,0.0718,4257.0],["1981-01-07",0.0718,0.0798,0.0718,0.0718,49665.0],["1981-01-08",0.0718,0.0758,0.0678,0.0678,4257.0],["1981-01-09",0.0678,0.0758,0.0678,0.0678,4257.0],["1981-01-12",0.0678,0.0758,0.0678,0.0678,7095.0],["1981-01-13",0.0678,0.0718,0.0638,0.0638,8514.0],["1981-01-14",0.0678,0.0758,0.0678,0.0678,22704.0],["1981-01-15",0.0678,0.0678,0.0678,0.0678,0.0],["1981-01-16",0.0678,0.0678,0.0678,0.0678,0.0],["1981-01-19",0.0678,0.0758,0.0678,0.0678,14190.0],["1981-01-20",0.0678,0.0758,0.0678,0.0678,4257.0],["1981-01-21",0.0678,0.0758,0.0678,0.0678,8514.0],["1981-01-22",0.0678,0.0758,0.0678,0.0678,1419.0],["1981-01-23",0.0678,0.0678,0.0678,0.0678,0.0],["1981-01-26",0.0678,0.0758,0.0678,0.0678,8514.0],["1981-01-27",0.0678,0.0678,0.0678,0.0678,0.0],["1981-01-28",0.0678,0.0678,0.0678,0.0678,0.0],["1981-01-29",0.0678,0.0758,0.0678,0.0678,4257.0],["1981-01-30",0.0678,0.0758,0.0678,0.0678,15609.0],["1981-02-02",0.0678,0.0718,0.0638,0.0638,5676.0],["1981-02-03",0.0638,0.0638,0.0559,0.0559,39732.0],["1981-02-04",0.0559,0.0638,0.0559,0.0559,11352.0],["1981-02-05",0.0559,0.0638,0.0559,0.0559,5676.0],["1981-02-06",0.0559,0.0638,0.0559,0.0559,1419.0],["1981-02-09",0.0559,0.0678,0.0559,0.0559,25542.0],["1981-02-10",0.0559,0.0638,0.0559,0.0559,7095.0],["1981-02-11",0.0559,0.0638,0.0559,0.0559,18447.0],["1981-02-12",0.0559,0.0638,0.0559,0.0559,1419.0],["1981-02-13",0.0559,0.0638,0.0559,0.0559,14190.0],["1981-02-17",0.0559,0.0638,0.0559,0.0559,4257.0],["1981-02-18",0.0559,0.0638,0.0559,0.0559,9933.0],["1981-02-19",0.0559,0.0638,0.0559,0.0559,17028.0],["1981-02-20",0.0638,0.0678,0.0638,0.0638,69531.0],["1981-02-23",0.0638,0.0678,0.0638,0.0638,1419.0],["1981-02-24",0.0638,0.0718,0.0638,0.0638,42570.0],["1981-02-25",0.0638,0.0718,0.0638,0.0638,14190.0],["1981-02-26",0.0638,0.0638,0.0638,0.0638,0.0],["1981-02-27",0.0638,0.0638,0.0638,0.0638,0.0],["1981-03-02",0.0638,0.0718,0.0638,0.0638,1419.0],["1981-03-03",0.0638,0.0718,0.0638,0.0638,11352.0],["1981-03-04",0.0638,0.0718,0.0638,0.0638,8514.0],["1981-03-05",0.0638,0.0718,0.0638,0.0638,4257.0],["1981-03-06",0.0638,0.0638,0.0638,0.0638,0.0],["1981-03-09",0.0638,0.0638,0.0638,0.0638,0.0],["1981-03-10",0.0638,0.0718,0.0638,0.0638,5676.0],["1981-03-11",0.0638,0.0718,0.0638,0.0638,18447.0],["1981-03-12",0.0638,0.0638,0.0638,0.0638,0.0],["1981-03-13",0.0638,0.0718,0.0638,0.0638,1419.0],["1981-03-16",0.0638,0.0718,0.0638,0.0638,14190.0],["1981-03-17",0.0638,0.0718,0.0638,0.0638,7095.0],["1981-03-18",0.0638,0.0718,0.0638,0.0638,5676.0],["1981-03-19",0.0638,0.0638,0.0638,0.0638,0.0],["1981-03-20",0.0638,0.0638,0.0638,0.0638,0.0],["1981-03-23",0.0638,0.0718,0.0638,0.0638,2838.0],["1981-03-24",0.0638,0.0638,0.0638,0.0638,0.0],["1981-03-25",0.0638,0.0718,0.0638,0.0638,35475.0],["1981-03-26",0.0638,0.0718,0.0638,0.0638,1419.0],["1981-03-27",0.0638,0.0638,0.0638,0.0638,0.0],["1981-03-30",0.0638,0.0718,0.0638,0.0638,9933.0],["1981-03-31",0.0638,0.0718,0.0638,0.0638,8514.0],["1981-04-01",0.0638,0.0718,0.0638,0.0638,1419.0],["1981-04-02",0.0638,0.0638,0.0638,0.0638,0.0],["1981-04-03",0.0638,0.0718,0.0638,0.0638,4257.0],["1981-04-06",0.0638,0.0718,0.0638,0.0638,5676.0],["1981-04-07",0.0638,0.0718,0.0638,0.0638,12771.0],["1981-04-08",0.0678,0.0758,0.0678,0.0678,312180.0],["1981-04-09",0.0678,0.0758,0.0678,0.0678,4257.0],["1981-04-10",0.0718,0.0758,0.0718,0.0718,35475.0],["1981-04-13",0.0718,0.0758,0.0718,0.0718,9933.0],["1981-04-14",0.0718,0.0758,0.0718,0.0718,1419.0],["1981-04-15",0.0718,0.0758,0.0718,0.0718,1419.0],["1981-04-16",0.0718,0.0718,0.0718,0.0718,0.0],["1981-04-20",0.0718,0.0838,0.0718,0.0718,2838.0],["1981-04-21",0.0718,0.0838,0.0718,0.0718,11352.0],["1981-04-22",0.0718,0.0798,0.0718,0.0718,12771.0],["1981-04-23",0.0718,0.0798,0.0718,0.0718,9933.0],["1981-04-24",0.0758,0.0838,0.0758,0.0758,52503.0],["1981-04-27",0.0758,0.0838,0.0758,0.0758,36894.0],["1981-04-28",0.0758,0.0878,0.0758,0.0758,43989.0],["1981-04-29",0.0778,0.0838,0.0778,0.0778,14190.0],["1981-04-30",0.0778,0.0838,0.0758,0.0758,41151.0],["1981-05-01",0.0758,0.0838,0.0758,0.0758,5676.0],["1981-05-04",0.0758,0.0838,0.0758,0.0758,31218.0],["1981-05-05",0.0758,0.0838,0.0758,0.0758,4257.0],["1981-05-06",0.0758,0.0878,0.0758,0.0758,73788.0],["1981-05-07",0.0758,0.0878,0.0758,0.0758,15609.0],["1981-05-08",0.0758,0.0838,0.0718,0.0718,24123.0],["1981-05-11",0.0718,0.0798,0.0718,0.0718,4257.0],["1981-05-12",0.0718,0.0798,0.0718,0.0718,28380.0],["1981-05-13",0.0718,0.0798,0.0718,0.0718,5676.0],["1981-05-14",0.0718,0.0798,0.0718,0.0718,14190.0],["1981-05-15",0.0718,0.0798,0.0718,0.0718,11352.0],["1981-05-18",0.0718,0.0718,0.0718,0.0718,0.0],["1981-05-19",0.0718,0.0718,0.0718,0.0718,0.0],["1981-05-20",0.0718,0.0758,0.0718,0.0718,5676.0],["1981-05-21",0.0718,0.0758,0.0718,0.0718,9933.0],["1981-05-22",0.0718,0.0758,0.0718,0.0718,4257.0],["1981-05-26",0.0718,0.0758,0.0718,0.0718,4257.0],["1981-05-27",0.0718,0.0758,0.0718,0.0718,7095.0],["1981-05-28",0.0718,0.0758,0.0718,0.0718,14190.0],["1981-05-29",0.0718,0.0718,0.0718,0.0718,0.0],["1981-06-01",0.0718,0.0798,0.0718,0.0718,25542.0],["1981-06-02",0.0718,0.0798,0.0718,0.0718,11352.0],["1981-06-03",0.0718,0.0718,0.0718,0.0718,0.0],["1981-06-04",0.0718,0.0758,0.0718,0.0718,2838.0],["1981-06-05",0.0718,0.0758,0.0718,0.0718,2838.0],["1981-06-08",0.0718,0.0718,0.0718,0.0718,0.0],["1981-06-09",0.0718,0.0758,0.0718,0.0718,11352.0],["1981-06-10",0.0718,0.0758,0.0678,0.0678,7095.0],["1981-06-11",0.0678,0.0758,0.0678,0.0678,8514.0],["1981-06-12",0.0678,0.0758,0.0678,0.0678,14190.0],["1981-06-15",0.0678,0.0758,0.0678,0.0678,9933.0],["1981-06-16",0.0678,0.0758,0.0678,0.0678,11352.0],["1981-06-17",0.0678,0.0798,0.0678,0.0678,4257.0],["1981-06-18",0.0678,0.0678,0.0678,0.0678,0.0],["1981-06-19",0.0678,0.0798,0.0678,0.0678,4257.0],["1981-06-22",0.0678,0.0678,0.0678,0.0678,0.0],["1981-06-23",0.0678,0.0798,0.0678,0.0678,4257.0],["1981-06-24",0.0718,0.0798,0.0718,0.0718,35475.0],["1981-06-25",0.0838,0.0918,0.0838,0.0838,134805.0],["1981-06-26",0.0838,0.0958,0.0838,0.0838,32637.0],["1981-06-29",0.0878,0.0958,0.0878,0.0878,5676.0],["1981-06-30",0.0878,0.0958,0.0878,0.0878,19866.0],["1981-07-01",0.0878,0.0918,0.0838,0.0838,4257.0],["1981-07-02",0.0838,0.0918,0.0838,0.0838,1419.0],["1981-07-06",0.0838,0.0878,0.0798,0.0798,9933.0],["1981-07-07",0.0798,0.0878,0.0798,0.0798,9933.0],["1981-07-08",0.0798,0.0878,0.0798,0.0798,9933.0],["1981-07-09",0.0798,0.0878,0.0798,0.0798,12771.0],["1981-07-10",0.0798,0.0878,0.0798,0.0798,78045.0],["1981-07-13",0.0798,0.0798,0.0798,0.0798,0.0],["1981-07-14",0.0798,0.0838,0.0758,0.0758,7095.0],["1981-07-15",0.0758,0.0838,0.0758,0.0758,7095.0],["1981-07-16",0.0758,0.0758,0.0758,0.0758,0.0],["1981-07-17",0.0758,0.0758,0.0758,0.0758,0.0],["1981-07-20",0.0758,0.0758,0.0758,0.0758,0.0],["1981-07-21",0.0758,0.0838,0.0758,0.0758,7095.0],["1981-07-22",0.0758,0.0758,0.0758,0.0758,0.0],["1981-07-23",0.0758,0.0838,0.0758,0.0758,1419.0],["1981-07-24",0.0758,0.0838,0.0758,0.0758,42570.0],["1981-07-27",0.0758,0.0758,0.0758,0.0758,0.0],["1981-07-28",0.0758,0.0838,0.0758,0.0758,4257.0],["1981-07-29",0.0758,0.0838,0.0758,0.0758,26961.0],["1981-07-30",0.0758,0.0838,0.0758,0.0758,1419.0],["1981-07-31",0.0758,0.0838,0.0758,0.0758,34056.0],["1981-08-03",0.0858,0.0918,0.0858,0.0858,127710.0],["1981-08-04",0.0858,0.0918,0.0858,0.0858,8514.0],["1981-08-05",0.0858,0.0918,0.0838,0.0838,4257.0],["1981-08-06",0.0858,0.0918,0.0858,0.0858,14190.0],["1981-08-07",0.0858,0.0918,0.0858,0.0858,14190.0],["1981-08-10",0.0858,0.0858,0.0858,0.0858,0.0],["1981-08-11",0.0858,0.0918,0.0838,0.0838,15609.0],["1981-08-12",0.0918,0.0997,0.0918,0.0918,68112.0],["1981-08-13",0.0918,0.0997,0.0918,0.0918,24123.0],["1981-08-14",0.0918,0.0958,0.0918,0.0918,46827.0],["1981-08-17",0.0918,0.0997,0.0918,0.0918,14190.0],["1981-08-18",0.0918,0.0997,0.0918,0.0918,21285.0],["1981-08-19",0.0918,0.0958,0.0918,0.0918,29799.0],["1981-08-20",0.0918,0.0997,0.0918,0.0918,11352.0],["1981-08-21",0.0918,0.0958,0.0918,0.0918,25542.0],["1981-08-24",0.0918,0.0958,0.0898,0.0898,15609.0],["1981-08-25",0.0898,0.0958,0.0878,0.0878,14190.0],["1981-08-26",0.0878,0.0958,0.0838,0.0838,19866.0],["1981-08-27",0.0838,0.0958,0.0838,0.0838,7095.0],["1981-08-28",0.0838,0.0918,0.0838,0.0838,15609.0],["1981-08-31",0.0838,0.0918,0.0838,0.0838,1419.0],["1981-09-01",0.0838,0.0918,0.0798,0.0798,7095.0],["1981-09-02",0.0798,0.0918,0.0798,0.0798,7095.0],["1981-09-03",0.0798,0.0878,0.0798,0.0798,5676.0],["1981-09-04",0.0798,0.0878,0.0798,0.0798,7095.0],["1981-09-08",0.0798,0.0878,0.0798,0.0798,1419.0],["1981-09-09",0.0798,0.0798,0.0798,0.0798,0.0],["1981-09-10",0.0798,0.0878,0.0798,0.0798,1419.0],["1981-09-11",0.0798,0.0838,0.0798,0.0798,28380.0],["1981-09-14",0.0798,0.0798,0.0798,0.0798,0.0],["1981-09-15",0.0798,0.0798,0.0798,0.0798,0.0],["1981-09-16",0.0798,0.0798,0.0798,0.0798,0.0],["1981-09-17",0.0798,0.0798,0.0798,0.0798,0.0],["1981-09-18",0.0798,0.0838,0.0758,0.0758,5676.0],["1981-09-21",0.0758,0.0798,0.0758,0.0758,8514.0],["1981-09-22",0.0758,0.0798,0.0758,0.0758,4257.0],["1981-09-23",0.0758,0.0798,0.0718,0.0718,9933.0],["1981-09-24",0.0718,0.0798,0.0718,0.0718,15609.0],["1981-09-25",0.0678,0.0678,0.0638,0.0638,69531.0],["1981-09-28",0.0638,0.0678,0.0638,0.0638,8514.0],["1981-09-29",0.0678,0.0758,0.0678,0.0678,36894.0],["1981-09-30",0.0678,0.0678,0.0678,0.0678,0.0],["1981-10-01",0.0718,0.0758,0.0718,0.0718,1419.0],["1981-10-02",0.0718,0.0758,0.0718,0.0718,8514.0],["1981-10-05",0.0718,0.0758,0.0678,0.0678,5676.0],["1981-10-06",0.0678,0.0758,0.0678,0.0678,1419.0],["1981-10-07",0.0678,0.0758,0.0678,0.0678,2838.0],["1981-10-08",0.0678,0.0678,0.0678,0.0678,0.0],["1981-10-09",0.0678,0.0678,0.0678,0.0678,0.0],["1981-10-12",0.0678,0.0758,0.0678,0.0678,1419.0],["1981-10-13",0.0678,0.0758,0.0678,0.0678,8514.0],["1981-10-14",0.0678,0.0678,0.0678,0.0678,0.0],["1981-10-15",0.0678,0.0678,0.0678,0.0678,0.0],["1981-10-16",0.0678,0.0678,0.0678,0.0678,0.0],["1981-10-19",0.0678,0.0758,0.0678,0.0678,2838.0],["1981-10-20",0.0678,0.0758,0.0678,0.0678,5676.0],["1981-10-21",0.0678,0.0758,0.0678,0.0678,8514.0],["1981-10-22",0.0678,0.0798,0.0678,0.0678,7095.0],["1981-10-23",0.0678,0.0798,0.0678,0.0678,1419.0],["1981-10-26",0.0718,0.0798,0.0718,0.0718,1419.0],["1981-10-27",0.0718,0.0798,0.0718,0.0718,1419.0],["1981-10-28",0.0758,0.0838,0.0758,0.0758,34056.0],["1981-10-29",0.0838,0.0918,0.0838,0.0838,56760.0],["1981-10-30",0.0878,0.0958,0.0878,0.0878,39732.0],["1981-11-02",0.0918,0.0997,0.0918,0.0918,15609.0],["1981-11-03",0.0918,0.0997,0.0918,0.0918,15609.0],["1981-11-04",0.0958,0.1037,0.0958,0.0958,15609.0],["1981-11-05",0.0958,0.0997,0.0958,0.0958,14190.0],["1981-11-06",0.0958,0.0997,0.0918,0.0918,24123.0],["1981-11-09",0.0918,0.0997,0.0918,0.0918,7095.0],["1981-11-10",0.0918,0.0997,0.0918,0.0918,15609.0],["1981-11-11",0.0918,0.0997,0.0918,0.0918,12771.0],["1981-11-12",0.0958,0.0997,0.0958,0.0958,36894.0],["1981-11-13",0.0997,0.1077,0.0997,0.0997,52503.0],["1981-11-16",0.0997,0.0997,0.0958,0.0958,31218.0],["1981-11-17",0.0958,0.1037,0.0958,0.0958,15609.0],["1981-11-18",0.0958,0.1037,0.0958,0.0958,17028.0],["1981-11-19",0.0958,0.0958,0.0958,0.0958,0.0],["1981-11-20",0.0958,0.1037,0.0958,0.0958,32637.0],["1981-11-23",0.0958,0.1037,0.0958,0.0958,19866.0],["1981-11-24",0.0958,0.1037,0.0958,0.0958,5676.0],["1981-11-25",0.0958,0.1037,0.0958,0.0958,19866.0],["1981-11-27",0.0958,0.1037,0.0958,0.0958,14190.0],["1981-11-30",0.0958,0.1037,0.0958,0.0958,9933.0],["1981-12-01",0.0958,0.1037,0.0958,0.0958,56760.0],["1981-12-02",0.0958,0.1037,0.0958,0.0958,11352.0],["1981-12-03",0.0958,0.1037,0.0958,0.0958,8514.0],["1981-12-04",0.0958,0.1037,0.0958,0.0958,2838.0],["1981-12-07",0.0958,0.1037,0.0958,0.0958,7095.0],["1981-12-08",0.0958,0.1037,0.0958,0.0958,4257.0],["1981-12-09",0.0958,0.0958,0.0958,0.0958,0.0],["1981-12-10",0.0958,0.0958,0.0958,0.0958,0.0],["1981-12-11",0.0958,0.0958,0.0958,0.0958,0.0],["1981-12-14",0.0958,0.1037,0.0958,0.0958,7095.0],["1981-12-15",0.0958,0.0997,0.0958,0.0958,5676.0],["1981-12-16",0.0958,0.0997,0.0958,0.0958,2838.0],["1981-12-17",0.0958,0.0997,0.0958,0.0958,2838.0],["1981-12-18",0.0958,0.1037,0.0958,0.0958,14190.0],["1981-12-21",0.0958,0.1037,0.0958,0.0958,14190.0],["1981-12-22",0.0997,0.1077,0.0997,0.0997,14190.0],["1981-12-23",0.0997,0.1077,0.0997,0.0997,2838.0],["1981-12-24",0.0997,0.1077,0.0997,0.0997,5676.0],["1981-12-28",0.0997,0.0997,0.0997,0.0997,0.0],["1981-12-29",0.0997,0.1077,0.0997,0.0997,4257.0],["1981-12-30",0.0997,0.1077,0.0997,0.0997,4257.0],["1981-12-31",0.0997,0.1077,0.0997,0.0997,1419.0],["1982-01-04",0.0997,0.1077,0.0997,0.0997,4257.0],["1982-01-05",0.0997,0.1037,0.0997,0.0997,7095.0],["1982-01-06",0.0997,0.0997,0.0997,0.0997,0.0],["1982-01-07",0.0997,0.1037,0.0958,0.0958,14190.0],["1982-01-08",0.0958,0.1077,0.0958,0.0958,12771.0],["1982-01-11",0.0958,0.1077,0.0958,0.0958,5676.0],["1982-01-12",0.0958,0.1037,0.0958,0.0958,7095.0],["1982-01-13",0.0958,0.0958,0.0958,0.0958,0.0],["1982-01-14",0.0958,0.1037,0.0958,0.0958,14190.0],["1982-01-15",0.0958,0.1037,0.0958,0.0958,1419.0],["1982-01-18",0.0958,0.0997,0.0918,0.0918,31218.0],["1982-01-19",0.0918,0.0958,0.0878,0.0878,18447.0],["1982-01-20",0.0878,0.0958,0.0838,0.0838,46827.0],["1982-01-21",0.0838,0.0918,0.0838,0.0838,26961.0],["1982-01-22",0.0838,0.0878,0.0798,0.0798,21285.0],["1982-01-25",0.0798,0.0918,0.0798,0.0798,14190.0],["1982-01-26",0.0798,0.0918,0.0798,0.0798,2838.0],["1982-01-27",0.0838,0.0878,0.0838,0.0838,1419.0],["1982-01-28",0.0838,0.0918,0.0838,0.0838,5676.0],["1982-01-29",0.1037,0.1117,0.1037,0.1037,86559.0],["1982-02-01",0.1037,0.1077,0.1037,0.1037,61017.0],["1982-02-02",0.1037,0.1077,0.1037,0.1037,36894.0],["1982-02-03",0.1157,0.1237,0.1157,0.1157,123453.0],["1982-02-04",0.1117,0.1117,0.1077,0.1077,117777.0],["1982-02-05",0.1117,0.1197,0.1117,0.1117,99330.0],["1982-02-08",0.1117,0.1157,0.1117,0.1117,52503.0],["1982-02-09",0.1117,0.1197,0.1117,0.1117,66693.0],["1982-02-10",0.1117,0.1197,0.1117,0.1117,12771.0],["1982-02-11",0.1117,0.1197,0.1117,0.1117,29799.0],["1982-02-12",0.1117,0.1197,0.1117,0.1117,9933.0],["1982-02-16",0.1117,0.1197,0.1117,0.1117,56760.0],["1982-02-17",0.1117,0.1197,0.1117,0.1117,21285.0],["1982-02-18",0.1117,0.1157,0.1117,0.1117,59598.0],["1982-02-19",0.1117,0.1157,0.1117,0.1117,18447.0],["1982-02-22",0.1117,0.1157,0.1117,0.1117,35475.0],["1982-02-23",0.1157,0.1197,0.1157,0.1157,14190.0],["1982-02-24",0.1157,0.1237,0.1157,0.1157,39732.0],["1982-02-25",0.1157,0.1197,0.1157,0.1157,28380.0],["1982-02-26",0.1157,0.1197,0.1157,0.1157,12771.0],["1982-03-01",0.1157,0.1197,0.1157,0.1157,19866.0],["1982-03-02",0.1157,0.1157,0.1157,0.1157,0.0],["1982-03-03",0.1157,0.1157,0.1117,0.1117,7095.0],["1982-03-04",0.1117,0.1157,0.1117,0.1117,24123.0],["1982-03-05",0.1117,0.1117,0.1037,0.1037,9933.0],["1982-03-08",0.1037,0.1077,0.1037,0.1037,15609.0],["1982-03-09",0.1037,0.1077,0.1037,0.1037,15609.0],["1982-03-10",0.1037,0.1077,0.1037,0.1037,7095.0],["1982-03-11",0.1037,0.1077,0.1037,0.1037,2838.0],["1982-03-12",0.1037,0.1077,0.1037,0.1037,15609.0],["1982-03-15",0.1037,0.1117,0.1037,0.1037,5676.0],["1982-03-16",0.1037,0.1037,0.1037,0.1037,0.0],["1982-03-17",0.1037,0.1117,0.1037,0.1037,1419.0],["1982-03-18",0.1037,0.1077,0.1037,0.1037,15609.0],["1982-03-19",0.1037,0.1077,0.1037,0.1037,52503.0],["1982-03-22",0.1037,0.1117,0.1037,0.1037,4257.0],["1982-03-23",0.1037,0.1117,0.1037,0.1037,9933.0],["1982-03-24",0.1037,0.1037,0.1037,0.1037,0.0],["1982-03-25",0.1037,0.1037,0.1037,0.1037,0.0],["1982-03-26",0.1037,0.1037,0.1037,0.1037,0.0],["1982-03-29",0.1037,0.1077,0.1037,0.1037,9933.0],["1982-03-30",0.1037,0.1077,0.1037,0.1037,4257.0],["1982-03-31",0.1037,0.1037,0.1037,0.1037,0.0],["1982-04-01",0.1037,0.1117,0.1037,0.1037,15609.0],["1982-04-02",0.1077,0.1117,0.1077,0.1077,1419.0],["1982-04-05",0.1077,0.1117,0.1077,0.1077,4257.0],["1982-04-06",0.1077,0.1077,0.1077,0.1077,0.0],["1982-04-07",0.1077,0.1077,0.1077,0.1077,0.0],["1982-04-08",0.1077,0.1117,0.1077,0.1077,21285.0],["1982-04-12",0.1077,0.1117,0.1077,0.1077,4257.0],["1982-04-13",0.1077,0.1117,0.1077,0.1077,12771.0],["1982-04-14",0.1077,0.1157,0.1077,0.1077,18447.0],["1982-04-15",0.1077,0.1157,0.1077,0.1077,8514.0],["1982-04-16",0.1117,0.1157,0.1117,0.1117,7095.0],["1982-04-19",0.1117,0.1157,0.1117,0.1117,7095.0],["1982-04-20",0.1117,0.1117,0.1077,0.1077,1419.0],["1982-04-21",0.1077,0.1157,0.1077,0.1077,8514.0],["1982-04-22",0.1077,0.1077,0.1077,0.1077,0.0],["1982-04-23",0.1077,0.1157,0.1077,0.1077,2838.0],["1982-04-26",0.1077,0.1157,0.1077,0.1077,73788.0],["1982-04-27",0.1077,0.1077,0.1077,0.1077,0.0],["1982-04-28",0.1077,0.1077,0.1077,0.1077,0.0],["1982-04-29",0.1077,0.1157,0.1077,0.1077,56760.0],["1982-04-30",0.1077,0.1157,0.1077,0.1077,4257.0],["1982-05-03",0.1077,0.1157,0.1077,0.1077,21285.0],["1982-05-04",0.1077,0.1157,0.1077,0.1077,7095.0],["1982-05-05",0.1077,0.1157,0.1077,0.1077,21285.0],["1982-05-06",0.1077,0.1117,0.1077,0.1077,28380.0],["1982-05-07",0.1077,0.1077,0.1037,0.1037,41151.0],["1982-05-10",0.1037,0.1077,0.1037,0.1037,5676.0],["1982-05-11",0.1037,0.1077,0.1037,0.1037,2838.0],["1982-05-12",0.1037,0.1077,0.1037,0.1037,12771.0],["1982-05-13",0.1037,0.1077,0.1037,0.1037,17028.0],["1982-05-14",0.1037,0.1077,0.1037,0.1037,18447.0],["1982-05-17",0.1037,0.1037,0.1037,0.1037,0.0],["1982-05-18",0.1037,0.1037,0.1037,0.1037,0.0],["1982-05-19",0.1037,0.1077,0.1037,0.1037,17028.0],["1982-05-20",0.1037,0.1077,0.0997,0.0997,34056.0],["1982-05-21",0.0997,0.0997,0.0997,0.0997,0.0],["1982-05-24",0.0997,0.1077,0.0997,0.0997,2838.0],["1982-05-25",0.1037,0.1077,0.1037,0.1037,14190.0],["1982-05-26",0.1037,0.1077,0.1037,0.1037,25542.0],["1982-05-27",0.1037,0.1037,0.1037,0.1037,0.0],["1982-05-28",0.1037,0.1077,0.1037,0.1037,7095.0],["1982-06-01",0.1037,0.1037,0.0997,0.0997,24123.0],["1982-06-02",0.0997,0.1037,0.0997,0.0997,21285.0],["1982-06-03",0.0997,0.1037,0.0997,0.0997,19866.0],["1982-06-04",0.0997,0.1077,0.0997,0.0997,28380.0],["1982-06-07",0.0997,0.1037,0.0997,0.0997,9933.0],["1982-06-08",0.0997,0.1037,0.0997,0.0997,25542.0],["1982-06-09",0.0997,0.1037,0.0958,0.0958,14190.0],["1982-06-10",0.0958,0.1037,0.0958,0.0958,18447.0],["1982-06-11",0.0958,0.0958,0.0958,0.0958,0.0],["1982-06-14",0.0958,0.1037,0.0958,0.0958,7095.0],["1982-06-15",0.0958,0.0958,0.0958,0.0958,0.0],["1982-06-16",0.0958,0.1037,0.0958,0.0958,7095.0],["1982-06-17",0.0958,0.0958,0.0958,0.0958,0.0],["1982-06-18",0.0958,0.1037,0.0958,0.0958,5676.0],["1982-06-21",0.0958,0.0958,0.0958,0.0958,0.0],["1982-06-22",0.0958,0.1037,0.0958,0.0958,2838.0],["1982-06-23",0.0958,0.0997,0.0958,0.0958,8514.0],["1982-06-24",0.0958,0.1037,0.0958,0.0958,8514.0],["1982-06-25",0.0958,0.1037,0.0958,0.0958,1419.0],["1982-06-28",0.0958,0.1037,0.0958,0.0958,4257.0],["1982-06-29",0.0958,0.0997,0.0958,0.0958,8514.0],["1982-06-30",0.0958,0.0997,0.0958,0.0958,9933.0],["1982-07-01",0.0958,0.0997,0.0958,0.0958,2838.0],["1982-07-02",0.0958,0.0958,0.0878,0.0878,56760.0],["1982-07-06",0.0878,0.0958,0.0878,0.0878,4257.0],["1982-07-07",0.0878,0.0878,0.0878,0.0878,0.0],["1982-07-08",0.0878,0.0878,0.0878,0.0878,0.0],["1982-07-09",0.0878,0.0938,0.0878,0.0878,1419.0],["1982-07-12",0.0918,0.0977,0.0918,0.0918,46827.0],["1982-07-13",0.0918,0.0958,0.0918,0.0918,15609.0],["1982-07-14",0.0918,0.0958,0.0878,0.0878,9933.0],["1982-07-15",0.0878,0.0958,0.0878,0.0878,2838.0],["1982-07-16",0.0878,0.0958,0.0878,0.0878,7095.0],["1982-07-19",0.0878,0.0878,0.0878,0.0878,0.0],["1982-07-20",0.0878,0.0958,0.0878,0.0878,1419.0],["1982-07-21",0.0878,0.0878,0.0878,0.0878,0.0],["1982-07-22",0.0878,0.0878,0.0878,0.0878,0.0],["1982-07-23",0.0878,0.0958,0.0878,0.0878,1419.0],["1982-07-26",0.0878,0.0878,0.0878,0.0878,0.0],["1982-07-27",0.0878,0.0878,0.0878,0.0878,0.0],["1982-07-28",0.0878,0.0958,0.0878,0.0878,11352.0],["1982-07-29",0.0878,0.0878,0.0878,0.0878,0.0],["1982-07-30",0.0878,0.0878,0.0878,0.0878,0.0],["1982-08-02",0.0878,0.0958,0.0878,0.0878,2838.0],["1982-08-03",0.0878,0.0918,0.0878,0.0878,2838.0],["1982-08-04",0.0878,0.0878,0.0878,0.0878,0.0],["1982-08-05",0.0878,0.0878,0.0838,0.0838,25542.0],["1982-08-06",0.0838,0.0838,0.0838,0.0838,0.0],["1982-08-09",0.0838,0.0878,0.0798,0.0798,18447.0],["1982-08-10",0.0798,0.0838,0.0758,0.0758,17028.0],["1982-08-11",0.0758,0.0838,0.0758,0.0758,5676.0],["1982-08-12",0.0758,0.0758,0.0758,0.0758,0.0],["1982-08-13",0.0758,0.0758,0.0758,0.0758,0.0],["1982-08-16",0.0758,0.0798,0.0758,0.0758,24123.0],["1982-08-17",0.0758,0.0838,0.0758,0.0758,21285.0],["1982-08-18",0.0798,0.0878,0.0798,0.0798,25542.0],["1982-08-19",0.0798,0.0878,0.0798,0.0798,4257.0],["1982-08-20",0.0798,0.0878,0.0798,0.0798,15609.0],["1982-08-23",0.0798,0.0878,0.0798,0.0798,1419.0],["1982-08-24",0.0798,0.0878,0.0798,0.0798,12771.0],["1982-08-25",0.0798,0.0798,0.0798,0.0798,0.0],["1982-08-26",0.0798,0.0878,0.0798,0.0798,4257.0],["1982-08-27",0.0798,0.0878,0.0798,0.0798,2838.0],["1982-08-30",0.0798,0.0878,0.0798,0.0798,5676.0],["1982-08-31",0.0798,0.0838,0.0798,0.0798,25542.0],["1982-09-01",0.0798,0.0838,0.0798,0.0798,24123.0],["1982-09-02",0.0798,0.0878,0.0798,0.0798,25542.0],["1982-09-03",0.0798,0.0878,0.0798,0.0798,9933.0],["1982-09-07",0.0838,0.0918,0.0838,0.0838,2838.0],["1982-09-08",0.0838,0.0918,0.0838,0.0838,1419.0],["1982-09-09",0.0838,0.0838,0.0838,0.0838,0.0],["1982-09-10",0.0838,0.0898,0.0838,0.0838,5676.0],["1982-09-13",0.0838,0.0838,0.0838,0.0838,0.0],["1982-09-14",0.0838,0.0838,0.0838,0.0838,0.0],["1982-09-15",0.0838,0.0898,0.0838,0.0838,1419.0],["1982-09-16",0.0838,0.0838,0.0838,0.0838,0.0],["1982-09-17",0.0878,0.0918,0.0878,0.0878,14190.0],["1982-09-20",0.0878,0.0878,0.0878,0.0878,0.0],["1982-09-21",0.0878,0.0918,0.0878,0.0878,21285.0],["1982-09-22",0.0878,0.0918,0.0878,0.0878,4257.0],["1982-09-23",0.0878,0.0918,0.0878,0.0878,9933.0],["1982-09-24",0.0878,0.0878,0.0878,0.0878,0.0],["1982-09-27",0.0878,0.0918,0.0878,0.0878,1419.0],["1982-09-28",0.0878,0.0878,0.0878,0.0878,0.0],["1982-09-29",0.0878,0.0918,0.0878,0.0878,19866.0],["1982-09-30",0.0878,0.0918,0.0838,0.0838,12771.0],["1982-10-01",0.0838,0.0918,0.0838,0.0838,2838.0],["1982-10-04",0.0838,0.0918,0.0838,0.0838,2838.0],["1982-10-05",0.0838,0.0838,0.0838,0.0838,0.0],["1982-10-06",0.0838,0.0838,0.0838,0.0838,0.0],["1982-10-07",0.0838,0.0918,0.0838,0.0838,14190.0],["1982-10-08",0.0838,0.0918,0.0838,0.0838,11352.0],["1982-10-11",0.0838,0.0918,0.0838,0.0838,8514.0],["1982-10-12",0.0878,0.0918,0.0878,0.0878,79464.0],["1982-10-13",0.0878,0.0918,0.0878,0.0878,19866.0],["1982-10-14",0.0878,0.0958,0.0878,0.0878,66693.0],["1982-10-15",0.0878,0.0878,0.0878,0.0878,0.0],["1982-10-18",0.0878,0.0958,0.0878,0.0878,4257.0],["1982-10-19",0.0878,0.0958,0.0878,0.0878,2838.0],["1982-10-20",0.0878,0.0958,0.0878,0.0878,5676.0],["1982-10-21",0.0878,0.0878,0.0878,0.0878,0.0],["1982-10-22",0.0878,0.0958,0.0878,0.0878,18447.0],["1982-10-25",0.0878,0.0958,0.0878,0.0878,14190.0],["1982-10-26",0.0878,0.0958,0.0878,0.0878,86559.0],["1982-10-27",0.0878,0.0878,0.0878,0.0878,0.0],["1982-10-28",0.0878,0.0918,0.0878,0.0878,29799.0],["1982-10-29",0.0918,0.0958,0.0918,0.0918,36894.0],["1982-11-01",0.0918,0.0958,0.0918,0.0918,46827.0],["1982-11-02",0.0918,0.0958,0.0918,0.0918,7095.0],["1982-11-03",0.0918,0.0958,0.0918,0.0918,1419.0],["1982-11-04",0.0958,0.0997,0.0958,0.0958,38313.0],["1982-11-05",0.0958,0.0997,0.0958,0.0958,19866.0],["1982-11-08",0.0958,0.0997,0.0958,0.0958,49665.0],["1982-11-09",0.0958,0.0997,0.0958,0.0958,14190.0],["1982-11-10",0.0958,0.0997,0.0958,0.0958,46827.0],["1982-11-11",0.0958,0.0997,0.0958,0.0958,5676.0],["1982-11-12",0.0958,0.0997,0.0958,0.0958,7095.0],["1982-11-15",0.0958,0.0997,0.0958,0.0958,12771.0],["1982-11-16",0.0958,0.0997,0.0958,0.0958,12771.0],["1982-11-17",0.0958,0.0997,0.0958,0.0958,8514.0],["1982-11-18",0.0958,0.0997,0.0958,0.0958,31218.0],["1982-11-19",0.0958,0.0997,0.0958,0.0958,21285.0],["1982-11-22",0.0958,0.0997,0.0958,0.0958,31218.0],["1982-11-23",0.0958,0.0958,0.0918,0.0918,36894.0],["1982-11-24",0.0918,0.0958,0.0918,0.0918,22704.0],["1982-11-26",0.0918,0.0918,0.0918,0.0918,0.0],["1982-11-29",0.0918,0.0997,0.0918,0.0918,1419.0],["1982-11-30",0.0918,0.0918,0.0918,0.0918,0.0],["1982-12-01",0.0918,0.0958,0.0918,0.0918,11352.0],["1982-12-02",0.0918,0.0958,0.0878,0.0878,52503.0],["1982-12-03",0.0878,0.0878,0.0878,0.0878,0.0],["1982-12-06",0.0878,0.0958,0.0878,0.0878,4257.0],["1982-12-07",0.0878,0.0878,0.0878,0.0878,0.0],["1982-12-08",0.0878,0.0958,0.0878,0.0878,1419.0],["1982-12-09",0.0878,0.0918,0.0838,0.0838,31218.0],["1982-12-10",0.0838,0.0898,0.0838,0.0838,26961.0],["1982-12-13",0.0858,0.0898,0.0858,0.0858,69531.0],["1982-12-14",0.0858,0.0898,0.0858,0.0858,12771.0],["1982-12-15",0.0858,0.0918,0.0858,0.0858,48246.0],["1982-12-16",0.0858,0.0918,0.0858,0.0858,11352.0],["1982-12-17",0.0858,0.0918,0.0858,0.0858,5676.0],["1982-12-20",0.0997,0.1077,0.0997,0.0997,53922.0],["1982-12-21",0.0997,0.1037,0.0997,0.0997,45408.0],["1982-12-22",0.0997,0.1037,0.0958,0.0958,25542.0],["1982-12-23",0.0958,0.0997,0.0918,0.0918,32637.0],["1982-12-27",0.0918,0.0997,0.0918,0.0918,5676.0],["1982-12-28",0.0938,0.0997,0.0938,0.0938,7095.0],["1982-12-29",0.0938,0.0938,0.0938,0.0938,0.0],["1982-12-30",0.0997,0.1037,0.0997,0.0997,131967.0],["1982-12-31",0.0997,0.1037,0.0997,0.0997,26961.0],["1983-01-03",0.1037,0.1117,0.1037,0.1037,29799.0],["1983-01-04",0.1037,0.1077,0.1037,0.1037,39732.0],["1983-01-05",0.1037,0.1117,0.1037,0.1037,15609.0],["1983-01-06",0.1117,0.1197,0.1117,0.1117,69531.0],["1983-01-07",0.1117,0.1157,0.1077,0.1077,39732.0],["1983-01-10",0.1117,0.1157,0.1117,0.1117,117777.0],["1983-01-11",0.1117,0.1157,0.1117,0.1117,22704.0],["1983-01-12",0.1117,0.1157,0.1117,0.1117,29799.0],["1983-01-13",0.1117,0.1157,0.1117,0.1117,17028.0],["1983-01-14",0.1117,0.1157,0.1117,0.1117,11352.0],["1983-01-17",0.1117,0.1197,0.1117,0.1117,56760.0],["1983-01-18",0.1117,0.1157,0.1077,0.1077,70950.0],["1983-01-19",0.1077,0.1137,0.1077,0.1077,63855.0],["1983-01-20",0.1077,0.1137,0.1077,0.1077,2838.0],["1983-01-21",0.1077,0.1137,0.1077,0.1077,7095.0],["1983-01-24",0.1077,0.1097,0.1037,0.1037,25542.0],["1983-01-25",0.1037,0.1097,0.1037,0.1037,8514.0],["1983-01-26",0.1037,0.1097,0.1037,0.1037,9933.0],["1983-01-27",0.1037,0.1117,0.1037,0.1037,26961.0],["1983-01-28",0.1197,0.1317,0.1197,0.1197,83721.0],["1983-01-31",0.1197,0.1317,0.1197,0.1197,38313.0],["1983-02-01",0.1197,0.1277,0.1197,0.1197,15609.0],["1983-02-02",0.1197,0.1217,0.1117,0.1117,32637.0],["1983-02-03",0.1117,0.1237,0.1117,0.1117,11352.0],["1983-02-04",0.1197,0.1277,0.1197,0.1197,25542.0],["1983-02-07",0.1317,0.1396,0.1317,0.1317,42570.0],["1983-02-08",0.1317,0.1357,0.1317,0.1317,109263.0],["1983-02-09",0.1317,0.1357,0.1277,0.1277,22704.0],["1983-02-10",0.1277,0.1317,0.1277,0.1277,8514.0],["1983-02-11",0.1277,0.1317,0.1277,0.1277,15609.0],["1983-02-14",0.1277,0.1317,0.1277,0.1277,9933.0],["1983-02-15",0.1277,0.1317,0.1277,0.1277,4257.0],["1983-02-16",0.1277,0.1317,0.1277,0.1277,15609.0],["1983-02-17",0.1277,0.1317,0.1277,0.1277,17028.0],["1983-02-18",0.1277,0.1317,0.1277,0.1277,7095.0],["1983-02-22",0.1277,0.1297,0.1237,0.1237,65274.0],["1983-02-23",0.1237,0.1277,0.1217,0.1217,48246.0],["1983-02-24",0.1237,0.1317,0.1237,0.1237,45408.0],["1983-02-25",0.1277,0.1317,0.1277,0.1277,58179.0],["1983-02-28",0.1277,0.1317,0.1237,0.1237,35475.0],["1983-03-01",0.1237,0.1317,0.1237,0.1237,26961.0],["1983-03-02",0.1237,0.1317,0.1237,0.1237,17028.0],["1983-03-03",0.1257,0.1357,0.1257,0.1257,113520.0],["1983-03-04",0.1277,0.1357,0.1277,0.1277,32637.0],["1983-03-07",0.1277,0.1357,0.1277,0.1277,22704.0],["1983-03-08",0.1277,0.1357,0.1277,0.1277,26961.0],["1983-03-09",0.1277,0.1357,0.1277,0.1277,21285.0],["1983-03-10",0.1277,0.1357,0.1277,0.1277,86559.0],["1983-03-11",0.1277,0.1357,0.1277,0.1277,35475.0],["1983-03-14",0.1277,0.1357,0.1277,0.1277,36894.0],["1983-03-15",0.1317,0.1396,0.1317,0.1317,22704.0],["1983-03-16",0.1317,0.1396,0.1317,0.1317,21285.0],["1983-03-17",0.1317,0.1357,0.1317,0.1317,7095.0],["1983-03-18",0.1357,0.1436,0.1357,0.1357,38313.0],["1983-03-21",0.1436,0.1516,0.1436,0.1436,46827.0],["1983-03-22",0.1436,0.1516,0.1436,0.1436,26961.0],["1983-03-23",0.1476,0.1556,0.1476,0.1476,24123.0],["1983-03-24",0.1516,0.1596,0.1516,0.1516,34056.0],["1983-03-25",0.1516,0.1596,0.1516,0.1516,25542.0],["1983-03-28",0.1516,0.1636,0.1516,0.1516,15609.0],["1983-03-29",0.1556,0.1636,0.1556,0.1556,9933.0],["1983-03-30",0.1556,0.1636,0.1556,0.1556,12771.0],["1983-03-31",0.1596,0.1636,0.1596,0.1596,24123.0],["1983-04-04",0.1596,0.1596,0.1516,0.1516,59598.0],["1983-04-05",0.1476,0.1476,0.1396,0.1396,156090.0],["1983-04-06",0.1396,0.1436,0.1396,0.1396,11352.0],["1983-04-07",0.1396,0.1476,0.1396,0.1396,25542.0],["1983-04-08",0.1476,0.1516,0.1476,0.1476,36894.0],["1983-04-11",0.1476,0.1556,0.1476,0.1476,7095.0],["1983-04-12",0.1516,0.1556,0.1516,0.1516,1419.0],["1983-04-13",0.1516,0.1596,0.1516,0.1516,11352.0],["1983-04-14",0.1516,0.1596,0.1476,0.1476,15609.0],["1983-04-15",0.1476,0.1596,0.1476,0.1476,1419.0],["1983-04-18",0.1476,0.1596,0.1476,0.1476,8514.0],["1983-04-19",0.1476,0.1596,0.1476,0.1476,11352.0],["1983-04-20",0.1476,0.1556,0.1476,0.1476,38313.0],["1983-04-21",0.1476,0.1556,0.1476,0.1476,12771.0],["1983-04-22",0.1476,0.1476,0.1476,0.1476,0.0],["1983-04-25",0.1476,0.1556,0.1476,0.1476,5676.0],["1983-04-26",0.1476,0.1516,0.1436,0.1436,46827.0],["1983-04-27",0.1516,0.1556,0.1516,0.1516,31218.0],["1983-04-28",0.1516,0.1556,0.1516,0.1516,31218.0],["1983-04-29",0.1755,0.1795,0.1755,0.1755,178794.0],["1983-05-02",0.1955,0.2075,0.1955,0.1955,445565.0],["1983-05-03",0.2035,0.2115,0.2035,0.2035,198660.0],["1983-05-04",0.2035,0.2115,0.2035,0.2035,69531.0],["1983-05-05",0.2035,0.2115,0.2035,0.2035,51084.0],["1983-05-06",0.2075,0.2154,0.2075,0.2075,39732.0],["1983-05-09",0.2075,0.2154,0.2075,0.2075,24123.0],["1983-05-10",0.2075,0.2115,0.2075,0.2075,52503.0],["1983-05-11",0.1995,0.1995,0.1915,0.1915,122034.0],["1983-05-12",0.1915,0.1995,0.1915,0.1915,39732.0],["1983-05-13",0.1915,0.1995,0.1915,0.1915,9933.0],["1983-05-16",0.1915,0.1955,0.1875,0.1875,21285.0],["1983-05-17",0.1875,0.1955,0.1875,0.1875,1419.0],["1983-05-18",0.1875,0.1955,0.1875,0.1875,9933.0],["1983-05-19",0.1875,0.1955,0.1875,0.1875,5676.0],["1983-05-20",0.1875,0.1955,0.1875,0.1875,28380.0],["1983-05-23",0.1875,0.1915,0.1875,0.1875,11352.0],["1983-05-24",0.1875,0.1915,0.1835,0.1835,18447.0],["1983-05-25",0.1835,0.1915,0.1835,0.1835,28380.0],["1983-05-26",0.1835,0.1875,0.1795,0.1795,31218.0],["1983-05-27",0.1795,0.1875,0.1795,0.1795,1419.0],["1983-05-31",0.1795,0.1795,0.1755,0.1755,18447.0],["1983-06-01",0.1755,0.1755,0.1676,0.1676,41151.0],["1983-06-02",0.1716,0.1795,0.1716,0.1716,7095.0],["1983-06-03",0.1716,0.1795,0.1716,0.1716,9933.0],["1983-06-06",0.1716,0.1795,0.1716,0.1716,9933.0],["1983-06-07",0.1716,0.1795,0.1716,0.1716,22704.0],["1983-06-08",0.1716,0.1795,0.1716,0.1716,8514.0],["1983-06-09",0.1716,0.1795,0.1716,0.1716,1419.0],["1983-06-10",0.1716,0.1716,0.1716,0.1716,0.0],["1983-06-13",0.1845,0.1845,0.1746,0.1746,6811.0],["1983-06-14",0.1746,0.1845,0.1746,0.1746,26110.0],["1983-06-15",0.1795,0.1845,0.1795,0.1795,3406.0],["1983-06-16",0.1795,0.1845,0.1746,0.1746,10217.0],["1983-06-17",0.1845,0.1945,0.1845,0.1845,68112.0],["1983-06-20",0.1845,0.1945,0.1845,0.1845,7946.0],["1983-06-21",0.1845,0.1845,0.1746,0.1746,21569.0],["1983-06-22",0.1746,0.1845,0.1746,0.1746,2270.0],["1983-06-23",0.1746,0.1845,0.1746,0.1746,3406.0],["1983-06-24",0.1746,0.1845,0.1746,0.1746,1135.0],["1983-06-27",0.1746,0.1845,0.1746,0.1746,4541.0],["1983-06-28",0.1746,0.1845,0.1746,0.1746,3406.0],["1983-06-29",0.1746,0.1746,0.1646,0.1646,34056.0],["1983-06-30",0.1646,0.1746,0.1646,0.1646,17028.0],["1983-07-01",0.1646,0.1696,0.1596,0.1596,6811.0],["1983-07-05",0.1596,0.1646,0.1546,0.1546,47678.0],["1983-07-06",0.1546,0.1546,0.1446,0.1446,22704.0],["1983-07-07",0.1496,0.1596,0.1496,0.1496,27245.0],["1983-07-08",0.1596,0.1696,0.1596,0.1596,30650.0],["1983-07-11",0.1596,0.1746,0.1596,0.1596,6811.0],["1983-07-12",0.1646,0.1746,0.1646,0.1646,4541.0],["1983-07-13",0.1746,0.1845,0.1746,0.1746,24974.0],["1983-07-14",0.1945,0.2095,0.1945,0.1945,35191.0],["1983-07-15",0.1945,0.1945,0.1845,0.1845,30650.0],["1983-07-18",0.1845,0.1895,0.1746,0.1746,35191.0],["1983-07-19",0.1795,0.1895,0.1795,0.1795,2270.0],["1983-07-20",0.1795,0.1895,0.1795,0.1795,3406.0],["1983-07-21",0.1795,0.1945,0.1795,0.1795,1135.0],["1983-07-22",0.1795,0.1945,0.1795,0.1795,1135.0],["1983-07-25",0.1895,0.2045,0.1895,0.1895,11352.0],["1983-07-26",0.1945,0.2045,0.1945,0.1945,17028.0],["1983-07-27",0.1945,0.1995,0.1895,0.1895,12487.0],["1983-07-28",0.1895,0.1895,0.1895,0.1895,0.0],["1983-07-29",0.1895,0.1895,0.1746,0.1746,5676.0],["1983-08-01",0.1746,0.1746,0.1746,0.1746,0.0],["1983-08-02",0.1746,0.1746,0.1746,0.1746,0.0],["1983-08-03",0.1746,0.1895,0.1746,0.1746,2270.0],["1983-08-04",0.1746,0.1895,0.1746,0.1746,13622.0],["1983-08-05",0.1795,0.1895,0.1795,0.1795,11352.0],["1983-08-08",0.1795,0.1845,0.1746,0.1746,11352.0],["1983-08-09",0.1746,0.1845,0.1696,0.1696,2270.0],["1983-08-10",0.1696,0.1696,0.1696,0.1696,0.0],["1983-08-11",0.1696,0.1845,0.1696,0.1696,3406.0],["1983-08-12",0.1696,0.1895,0.1696,0.1696,15893.0],["1983-08-15",0.1696,0.1696,0.1696,0.1696,0.0],["1983-08-16",0.1795,0.1895,0.1795,0.1795,39732.0],["1983-08-17",0.1795,0.1945,0.1795,0.1795,3406.0],["1983-08-18",0.1795,0.1795,0.1795,0.1795,0.0],["1983-08-19",0.1795,0.1945,0.1795,0.1795,3406.0],["1983-08-22",0.1795,0.1945,0.1795,0.1795,21569.0],["1983-08-23",0.1795,0.1895,0.1746,0.1746,5676.0],["1983-08-24",0.1746,0.1895,0.1746,0.1746,2270.0],["1983-08-25",0.1746,0.1746,0.1746,0.1746,0.0],["1983-08-26",0.1746,0.1895,0.1746,0.1746,1135.0],["1983-08-29",0.1746,0.1895,0.1746,0.1746,4541.0],["1983-08-30",0.1746,0.1746,0.1646,0.1646,27245.0],["1983-08-31",0.1646,0.1746,0.1646,0.1646,5676.0],["1983-09-01",0.1746,0.1895,0.1746,0.1746,21569.0],["1983-09-02",0.1746,0.1945,0.1746,0.1746,2270.0],["1983-09-06",0.1746,0.1746,0.1746,0.1746,0.0],["1983-09-07",0.1746,0.1895,0.1746,0.1746,14758.0],["1983-09-08",0.1746,0.1895,0.1746,0.1746,4541.0],["1983-09-09",0.1746,0.1895,0.1746,0.1746,7946.0],["1983-09-12",0.1746,0.1845,0.1746,0.1746,4541.0],["1983-09-13",0.1795,0.1895,0.1795,0.1795,7946.0],["1983-09-14",0.1795,0.1795,0.1795,0.1795,0.0],["1983-09-15",0.1795,0.1945,0.1795,0.1795,12487.0],["1983-09-16",0.1795,0.1945,0.1795,0.1795,2270.0],["1983-09-19",0.1795,0.1945,0.1795,0.1795,5676.0],["1983-09-20",0.1795,0.1795,0.1795,0.1795,0.0],["1983-09-21",0.1795,0.1795,0.1795,0.1795,0.0],["1983-09-22",0.1845,0.1945,0.1845,0.1845,4541.0],["1983-09-23",0.1845,0.1845,0.1845,0.1845,0.0],["1983-09-26",0.1845,0.1945,0.1845,0.1845,1135.0],["1983-09-27",0.1895,0.1995,0.1895,0.1895,15893.0],["1983-09-28",0.1895,0.1895,0.1895,0.1895,0.0],["1983-09-29",0.1895,0.1895,0.1895,0.1895,0.0],["1983-09-30",0.1895,0.1945,0.1845,0.1845,13622.0],["1983-10-03",0.1845,0.1895,0.1746,0.1746,4541.0],["1983-10-04",0.1746,0.1845,0.1696,0.1696,2270.0],["1983-10-05",0.1696,0.1845,0.1646,0.1646,5676.0],["1983-10-06",0.1646,0.1845,0.1646,0.1646,3406.0],["1983-10-07",0.1646,0.1845,0.1646,0.1646,24974.0],["1983-10-10",0.1646,0.1795,0.1646,0.1646,5676.0],["1983-10-11",0.1646,0.1795,0.1646,0.1646,4541.0],["1983-10-12",0.1646,0.1795,0.1596,0.1596,13622.0],["1983-10-13",0.1646,0.1795,0.1646,0.1646,1135.0],["1983-10-14",0.1646,0.1795,0.1646,0.1646,4541.0],["1983-10-17",0.1646,0.1795,0.1646,0.1646,1135.0],["1983-10-18",0.1646,0.1795,0.1646,0.1646,0.0],["1983-10-19",0.1646,0.1746,0.1546,0.1546,5676.0],["1983-10-20",0.1546,0.1546,0.1546,0.1546,0.0],["1983-10-21",0.1546,0.1746,0.1546,0.1546,3406.0],["1983-10-24",0.1546,0.1546,0.1546,0.1546,0.0],["1983-10-25",0.1596,0.1795,0.1596,0.1596,3406.0],["1983-10-26",0.1596,0.1795,0.1596,0.1596,2270.0],["1983-10-27",0.1596,0.1596,0.1596,0.1596,0.0],["1983-10-28",0.1696,0.1895,0.1696,0.1696,22704.0],["1983-10-31",0.1746,0.1945,0.1746,0.1746,34056.0],["1983-11-01",0.1746,0.1895,0.1746,0.1746,1135.0],["1983-11-02",0.1795,0.1945,0.1795,0.1795,108979.0],["1983-11-03",0.1795,0.1895,0.1795,0.1795,6811.0],["1983-11-04",0.1795,0.1845,0.1795,0.1795,4541.0],["1983-11-07",0.1795,0.1845,0.1795,0.1795,7946.0],["1983-11-08",0.1795,0.1845,0.1795,0.1795,27245.0],["1983-11-09",0.1795,0.1845,0.1795,0.1795,4541.0],["1983-11-10",0.1845,0.1945,0.1845,0.1845,13622.0],["1983-11-11",0.1845,0.1945,0.1845,0.1845,13622.0],["1983-11-14",0.1845,0.1995,0.1845,0.1845,2270.0],["1983-11-15",0.1845,0.1995,0.1845,0.1845,1135.0],["1983-11-16",0.1845,0.1995,0.1845,0.1845,11352.0],["1983-11-17",0.1845,0.1845,0.1845,0.1845,0.0],["1983-11-18",0.1895,0.2045,0.1895,0.1895,14758.0],["1983-11-21",0.1945,0.2095,0.1945,0.1945,9082.0],["1983-11-22",0.1995,0.2144,0.1995,0.1995,31786.0],["1983-11-23",0.2045,0.2144,0.2045,0.2045,6811.0],["1983-11-25",0.2045,0.2194,0.2045,0.2045,3406.0],["1983-11-28",0.2095,0.2244,0.2095,0.2095,4541.0],["1983-11-29",0.2095,0.2194,0.2045,0.2045,6811.0],["1983-11-30",0.2045,0.2144,0.1945,0.1945,6811.0],["1983-12-01",0.1945,0.2144,0.1945,0.1945,1135.0],["1983-12-02",0.1945,0.2144,0.1945,0.1945,0.0],["1983-12-05",0.1945,0.2095,0.1945,0.1945,1135.0],["1983-12-06",0.1945,0.2045,0.1895,0.1895,5676.0],["1983-12-07",0.1945,0.2045,0.1945,0.1945,5676.0],["1983-12-08",0.1945,0.1945,0.1945,0.1945,0.0],["1983-12-09",0.1945,0.2045,0.1895,0.1895,1135.0],["1983-12-12",0.1895,0.2045,0.1895,0.1895,2270.0],["1983-12-13",0.1895,0.2045,0.1895,0.1895,1135.0],["1983-12-14",0.1895,0.2045,0.1895,0.1895,1135.0],["1983-12-15",0.1895,0.1895,0.1895,0.1895,0.0],["1983-12-16",0.1895,0.1895,0.1895,0.1895,0.0],["1983-12-19",0.1895,0.1995,0.1795,0.1795,28380.0],["1983-12-20",0.1795,0.1945,0.1795,0.1795,1135.0],["1983-12-21",0.1795,0.1945,0.1795,0.1795,3406.0],["1983-12-22",0.1795,0.1945,0.1795,0.1795,9082.0],["1983-12-23",0.1795,0.1795,0.1795,0.1795,0.0],["1983-12-27",0.1795,0.1945,0.1795,0.1795,1135.0],["1983-12-28",0.1795,0.1795,0.1795,0.1795,0.0],["1983-12-29",0.1795,0.1795,0.1795,0.1795,0.0],["1983-12-30",0.1795,0.1945,0.1795,0.1795,6811.0],["1984-01-03",0.1795,0.1845,0.1746,0.1746,4541.0],["1984-01-04",0.1746,0.1895,0.1746,0.1746,3406.0],["1984-01-05",0.1746,0.1895,0.1746,0.1746,19298.0],["1984-01-06",0.1746,0.1845,0.1696,0.1696,15893.0],["1984-01-09",0.1696,0.1795,0.1696,0.1696,28380.0],["1984-01-10",0.1696,0.1795,0.1696,0.1696,7946.0],["1984-01-11",0.1746,0.1895,0.1746,0.1746,23839.0],["1984-01-12",0.1795,0.1945,0.1795,0.1795,5676.0],["1984-01-13",0.1845,0.2045,0.1845,0.1845,28380.0],["1984-01-16",0.1945,0.2045,0.1945,0.1945,2270.0],["1984-01-17",0.1945,0.2095,0.1945,0.1945,0.0],["1984-01-18",0.1945,0.2095,0.1945,0.1945,3406.0],["1984-01-19",0.1945,0.2045,0.1945,0.1945,9082.0],["1984-01-20",0.1945,0.2045,0.1895,0.1895,1135.0],["1984-01-23",0.1945,0.2095,0.1945,0.1945,7946.0],["1984-01-24",0.1945,0.2144,0.1945,0.1945,5676.0],["1984-01-25",0.1945,0.2095,0.1945,0.1945,4541.0],["1984-01-26",0.1945,0.2095,0.1945,0.1945,3406.0],["1984-01-27",0.1945,0.2095,0.1895,0.1895,4541.0],["1984-01-30",0.1895,0.1945,0.1795,0.1795,19298.0],["1984-01-31",0.1795,0.1945,0.1746,0.1746,4541.0],["1984-02-01",0.1746,0.1895,0.1696,0.1696,22704.0],["1984-02-02",0.1845,0.1945,0.1845,0.1845,36326.0],["1984-02-03",0.1845,0.1945,0.1795,0.1795,23839.0],["1984-02-06",0.1795,0.1895,0.1746,0.1746,17028.0],["1984-02-07",0.1746,0.1795,0.1696,0.1696,19298.0],["1984-02-08",0.1696,0.1696,0.1596,0.1596,20434.0],["1984-02-09",0.1596,0.1696,0.1546,0.1546,9082.0],["1984-02-10",0.1696,0.1795,0.1696,0.1696,45408.0],["1984-02-13",0.1746,0.1895,0.1746,0.1746,11352.0],["1984-02-14",0.1845,0.1945,0.1845,0.1845,12487.0],["1984-02-15",0.1945,0.2045,0.1945,0.1945,54490.0],["1984-02-16",0.1945,0.2095,0.1945,0.1945,20434.0],["1984-02-17",0.1945,0.2095,0.1945,0.1945,23839.0],["1984-02-21",0.1995,0.2095,0.1995,0.1995,12487.0],["1984-02-22",0.1995,0.2045,0.1945,0.1945,19298.0],["1984-02-23",0.1945,0.1995,0.1895,0.1895,3406.0],["1984-02-24",0.1895,0.1895,0.1895,0.1895,0.0],["1984-02-27",0.1895,0.2045,0.1895,0.1895,2270.0],["1984-02-28",0.1895,0.1895,0.1895,0.1895,0.0],["1984-02-29",0.1895,0.1895,0.1895,0.1895,0.0],["1984-03-01",0.1895,0.2045,0.1895,0.1895,3406.0],["1984-03-02",0.1895,0.1995,0.1895,0.1895,24974.0],["1984-03-05",0.1895,0.1995,0.1895,0.1895,18163.0],["1984-03-06",0.1895,0.1995,0.1895,0.1895,3406.0],["1984-03-07",0.1895,0.1995,0.1895,0.1895,20434.0],["1984-03-08",0.1895,0.2045,0.1895,0.1895,5676.0],["1984-03-09",0.1945,0.2045,0.1945,0.1945,3406.0],["1984-03-12",0.1945,0.2045,0.1945,0.1945,10217.0],["1984-03-13",0.1945,0.2045,0.1945,0.1945,23839.0],["1984-03-14",0.1945,0.2045,0.1945,0.1945,1135.0],["1984-03-15",0.1945,0.1945,0.1945,0.1945,0.0],["1984-03-16",0.1945,0.2045,0.1945,0.1945,9082.0],["1984-03-19",0.1945,0.1945,0.1945,0.1945,0.0],["1984-03-20",0.1945,0.2045,0.1945,0.1945,2270.0],["1984-03-21",0.1945,0.2045,0.1945,0.1945,3406.0],["1984-03-22",0.1945,0.2045,0.1945,0.1945,6811.0],["1984-03-23",0.1945,0.2045,0.1945,0.1945,2270.0],["1984-03-26",0.1945,0.2045,0.1945,0.1945,5676.0],["1984-03-27",0.1945,0.2045,0.1945,0.1945,5676.0],["1984-03-28",0.1945,0.1945,0.1945,0.1945,0.0],["1984-03-29",0.1945,0.1945,0.1945,0.1945,0.0],["1984-03-30",0.1945,0.2095,0.1945,0.1945,1135.0],["1984-04-02",0.1945,0.2045,0.1945,0.1945,5676.0],["1984-04-03",0.1945,0.2045,0.1945,0.1945,9082.0],["1984-04-04",0.1945,0.2045,0.1945,0.1945,1135.0],["1984-04-05",0.1945,0.2045,0.1945,0.1945,1135.0],["1984-04-06",0.1945,0.1995,0.1845,0.1845,26110.0],["1984-04-09",0.1845,0.1945,0.1845,0.1845,46543.0],["1984-04-10",0.1845,0.1945,0.1845,0.1845,27245.0],["1984-04-11",0.1845,0.1945,0.1845,0.1845,13622.0],["1984-04-12",0.1845,0.1945,0.1845,0.1845,42002.0],["1984-04-13",0.1845,0.1945,0.1845,0.1845,11352.0],["1984-04-16",0.1845,0.1945,0.1845,0.1845,7946.0],["1984-04-17",0.1845,0.1945,0.1845,0.1845,1135.0],["1984-04-18",0.1845,0.1845,0.1845,0.1845,0.0],["1984-04-19",0.1845,0.1945,0.1845,0.1845,3406.0],["1984-04-23",0.1845,0.1945,0.1845,0.1845,1135.0],["1984-04-24",0.1845,0.1995,0.1845,0.1845,4541.0],["1984-04-25",0.1845,0.2045,0.1845,0.1845,10217.0],["1984-04-26",0.1895,0.2045,0.1895,0.1895,5676.0],["1984-04-27",0.1895,0.2045,0.1895,0.1895,7946.0],["1984-04-30",0.1895,0.2045,0.1895,0.1895,6811.0],["1984-05-01",0.1945,0.2045,0.1945,0.1945,13622.0],["1984-05-02",0.1945,0.2095,0.1945,0.1945,2270.0],["1984-05-03",0.1945,0.2144,0.1945,0.1945,5676.0],["1984-05-04",0.2095,0.2394,0.2095,0.2095,60166.0],["1984-05-07",0.2294,0.2494,0.2294,0.2294,69247.0],["1984-05-08",0.2294,0.2394,0.2194,0.2194,14758.0],["1984-05-09",0.2194,0.2394,0.2194,0.2194,1135.0],["1984-05-10",0.2194,0.2394,0.2194,0.2194,12487.0],["1984-05-11",0.2194,0.2294,0.2095,0.2095,3406.0],["1984-05-14",0.2194,0.2294,0.2194,0.2194,3406.0],["1984-05-15",0.2194,0.2294,0.2095,0.2095,10217.0],["1984-05-16",0.2095,0.2294,0.2095,0.2095,0.0],["1984-05-17",0.2095,0.2194,0.2095,0.2095,20434.0],["1984-05-18",0.2095,0.2095,0.2095,0.2095,0.0],["1984-05-21",0.2095,0.2194,0.1995,0.1995,1135.0],["1984-05-22",0.1995,0.1995,0.1995,0.1995,0.0],["1984-05-23",0.2095,0.2194,0.2095,0.2095,5676.0],["1984-05-24",0.2095,0.2144,0.1995,0.1995,10217.0],["1984-05-25",0.1995,0.2144,0.1995,0.1995,1135.0],["1984-05-29",0.2182,0.2182,0.1995,0.1995,14531.0],["1984-05-30",0.2057,0.2244,0.2057,0.2057,21796.0],["1984-05-31",0.2057,0.2244,0.2057,0.2057,5449.0],["1984-06-01",0.2057,0.2244,0.2057,0.2057,13622.0],["1984-06-04",0.212,0.2307,0.212,0.212,7265.0],["1984-06-05",0.212,0.2307,0.212,0.212,5449.0],["1984-06-06",0.2182,0.2369,0.2182,0.2182,908.0],["1984-06-07",0.2244,0.2369,0.2244,0.2244,3633.0],["1984-06-08",0.2244,0.2369,0.2244,0.2244,3633.0],["1984-06-11",0.2244,0.2369,0.2244,0.2244,14531.0],["1984-06-12",0.2244,0.2369,0.2182,0.2182,2724.0],["1984-06-13",0.2244,0.2431,0.2244,0.2244,7265.0],["1984-06-14",0.2244,0.2369,0.2244,0.2244,6357.0],["1984-06-15",0.2244,0.2369,0.2244,0.2244,5449.0],["1984-06-18",0.2244,0.2307,0.2182,0.2182,8173.0],["1984-06-19",0.2182,0.2307,0.2182,0.2182,0.0],["1984-06-20",0.2182,0.2307,0.2182,0.2182,9990.0],["1984-06-21",0.2182,0.2307,0.212,0.212,1816.0],["1984-06-22",0.212,0.2307,0.212,0.212,908.0],["1984-06-25",0.212,0.2182,0.2057,0.2057,24520.0],["1984-06-26",0.2057,0.212,0.1995,0.1995,4541.0],["1984-06-27",0.2057,0.2182,0.2057,0.2057,9082.0],["1984-06-28",0.2057,0.2244,0.2057,0.2057,1816.0],["1984-06-29",0.2057,0.2244,0.2057,0.2057,2724.0],["1984-07-02",0.2057,0.2057,0.2057,0.2057,0.0],["1984-07-03",0.212,0.2307,0.212,0.212,14531.0],["1984-07-05",0.212,0.2307,0.212,0.212,9082.0],["1984-07-06",0.2182,0.2307,0.2182,0.2182,908.0],["1984-07-09",0.2182,0.2307,0.2182,0.2182,10898.0],["1984-07-10",0.2182,0.2307,0.2182,0.2182,908.0],["1984-07-11",0.2182,0.2244,0.212,0.212,11806.0],["1984-07-12",0.212,0.2182,0.2057,0.2057,10898.0],["1984-07-13",0.2057,0.2244,0.2057,0.2057,36326.0],["1984-07-16",0.2057,0.2244,0.2057,0.2057,4541.0],["1984-07-17",0.2057,0.2244,0.2057,0.2057,2724.0],["1984-07-18",0.2057,0.2057,0.2057,0.2057,0.0],["1984-07-19",0.212,0.2244,0.212,0.212,908.0],["1984-07-20",0.212,0.212,0.212,0.212,0.0],["1984-07-23",0.212,0.2182,0.2057,0.2057,11806.0],["1984-07-24",0.2057,0.2057,0.2057,0.2057,0.0],["1984-07-25",0.2057,0.2244,0.2057,0.2057,1816.0],["1984-07-26",0.2057,0.2057,0.2057,0.2057,0.0],["1984-07-27",0.2057,0.2244,0.2057,0.2057,4541.0],["1984-07-30",0.2057,0.2244,0.2057,0.2057,908.0],["1984-07-31",0.212,0.2307,0.212,0.212,10898.0],["1984-08-01",0.212,0.212,0.212,0.212,0.0],["1984-08-02",0.212,0.212,0.212,0.212,0.0],["1984-08-03",0.212,0.2244,0.212,0.212,26337.0],["1984-08-06",0.212,0.2369,0.212,0.212,3633.0],["1984-08-07",0.2182,0.2307,0.2182,0.2182,6357.0],["1984-08-08",0.2182,0.2307,0.2182,0.2182,7265.0],["1984-08-09",0.2182,0.2307,0.2182,0.2182,11806.0],["1984-08-10",0.2182,0.2307,0.2182,0.2182,12714.0],["1984-08-13",0.2182,0.2307,0.212,0.212,11806.0],["1984-08-14",0.212,0.2307,0.212,0.212,4541.0],["1984-08-15",0.212,0.2244,0.212,0.212,16347.0],["1984-08-16",0.212,0.212,0.212,0.212,0.0],["1984-08-17",0.212,0.2244,0.212,0.212,1816.0],["1984-08-20",0.212,0.2244,0.212,0.212,2724.0],["1984-08-21",0.212,0.2244,0.212,0.212,908.0],["1984-08-22",0.2182,0.2307,0.2182,0.2182,4541.0],["1984-08-23",0.2182,0.2307,0.2182,0.2182,9082.0],["1984-08-24",0.2182,0.2244,0.2057,0.2057,22704.0],["1984-08-27",0.2057,0.2182,0.2057,0.2057,29969.0],["1984-08-28",0.2057,0.2182,0.2057,0.2057,15439.0],["1984-08-29",0.2057,0.2057,0.2057,0.2057,0.0],["1984-08-30",0.2057,0.2057,0.2057,0.2057,0.0],["1984-08-31",0.2057,0.2182,0.2057,0.2057,1816.0],["1984-09-04",0.2057,0.2182,0.1995,0.1995,35418.0],["1984-09-05",0.1995,0.2182,0.1995,0.1995,3633.0],["1984-09-06",0.1995,0.1995,0.1995,0.1995,0.0],["1984-09-07",0.2057,0.2244,0.2057,0.2057,52673.0],["1984-09-10",0.2057,0.2182,0.2057,0.2057,31786.0],["1984-09-11",0.2057,0.2244,0.2057,0.2057,1816.0],["1984-09-12",0.2057,0.2244,0.2057,0.2057,5449.0],["1984-09-13",0.2057,0.2057,0.2057,0.2057,0.0],["1984-09-14",0.2057,0.2182,0.2057,0.2057,908.0],["1984-09-17",0.2057,0.2182,0.2057,0.2057,27245.0],["1984-09-18",0.2057,0.2182,0.1995,0.1995,9990.0],["1984-09-19",0.2057,0.2182,0.2057,0.2057,13622.0],["1984-09-20",0.2057,0.2182,0.2057,0.2057,2724.0],["1984-09-21",0.2057,0.2182,0.2057,0.2057,7265.0],["1984-09-24",0.2057,0.2182,0.2057,0.2057,1816.0],["1984-09-25",0.2057,0.2182,0.2057,0.2057,9990.0],["1984-09-26",0.2057,0.2182,0.2057,0.2057,9990.0],["1984-09-27",0.2057,0.2182,0.2057,0.2057,1816.0],["1984-09-28",0.2057,0.2182,0.2057,0.2057,3633.0],["1984-10-01",0.2057,0.2182,0.2057,0.2057,2724.0],["1984-10-02",0.2057,0.2182,0.1995,0.1995,10898.0],["1984-10-03",0.1995,0.2182,0.1995,0.1995,908.0],["1984-10-04",0.1995,0.2182,0.1995,0.1995,1816.0],["1984-10-05",0.2057,0.2182,0.2057,0.2057,15439.0],["1984-10-08",0.2057,0.2182,0.2057,0.2057,1816.0],["1984-10-09",0.2057,0.2182,0.1995,0.1995,7265.0],["1984-10-10",0.1995,0.1995,0.187,0.187,23612.0],["1984-10-11",0.187,0.2057,0.187,0.187,18163.0],["1984-10-12",0.1933,0.2057,0.1933,0.1933,6357.0],["1984-10-15",0.1933,0.2057,0.1933,0.1933,34510.0],["1984-10-16",0.2057,0.2244,0.2057,0.2057,36326.0],["1984-10-17",0.2182,0.2369,0.2182,0.2182,21796.0],["1984-10-18",0.2182,0.2369,0.2182,0.2182,1816.0],["1984-10-19",0.2182,0.2369,0.2182,0.2182,15439.0],["1984-10-22",0.2182,0.2244,0.2057,0.2057,33602.0],["1984-10-23",0.2057,0.2182,0.1995,0.1995,0.0],["1984-10-24",0.1995,0.2182,0.1995,0.1995,5449.0],["1984-10-25",0.2057,0.2182,0.2057,0.2057,10898.0],["1984-10-26",0.2057,0.2244,0.2057,0.2057,4541.0],["1984-10-29",0.2057,0.2244,0.2057,0.2057,1816.0],["1984-10-30",0.2057,0.2244,0.2057,0.2057,72653.0],["1984-10-31",0.2057,0.2307,0.2057,0.2057,1816.0],["1984-11-01",0.212,0.2307,0.212,0.212,1816.0],["1984-11-02",0.212,0.2307,0.212,0.212,20888.0],["1984-11-05",0.212,0.2307,0.212,0.212,18163.0],["1984-11-06",0.212,0.2369,0.212,0.212,18163.0],["1984-11-07",0.2182,0.2369,0.2182,0.2182,7265.0],["1984-11-08",0.2182,0.2369,0.2182,0.2182,6357.0],["1984-11-09",0.2182,0.2369,0.2182,0.2182,5449.0],["1984-11-12",0.2182,0.2307,0.2182,0.2182,7265.0],["1984-11-13",0.2182,0.2307,0.2182,0.2182,10898.0],["1984-11-14",0.2244,0.2369,0.2244,0.2244,13622.0],["1984-11-15",0.2244,0.2369,0.2244,0.2244,2724.0],["1984-11-16",0.2244,0.2244,0.2244,0.2244,0.0],["1984-11-19",0.2244,0.2431,0.2244,0.2244,0.0],["1984-11-20",0.2244,0.2244,0.2244,0.2244,0.0],["1984-11-21",0.2244,0.2431,0.2244,0.2244,1816.0],["1984-11-23",0.2244,0.2431,0.2244,0.2244,7265.0],["1984-11-26",0.2244,0.2431,0.2244,0.2244,109887.0],["1984-11-27",0.2244,0.2431,0.2244,0.2244,908.0],["1984-11-28",0.2244,0.2369,0.2182,0.2182,28153.0],["1984-11-29",0.2182,0.2307,0.2182,0.2182,16347.0],["1984-11-30",0.2182,0.2307,0.212,0.212,3633.0],["1984-12-03",0.212,0.2182,0.2057,0.2057,25428.0],["1984-12-04",0.2057,0.2182,0.2057,0.2057,5449.0],["1984-12-05",0.2057,0.2182,0.2057,0.2057,9082.0],["1984-12-06",0.2057,0.2182,0.2057,0.2057,908.0],["1984-12-07",0.2057,0.2182,0.2057,0.2057,908.0],["1984-12-10",0.2057,0.2182,0.2057,0.2057,5449.0],["1984-12-11",0.2057,0.2057,0.2057,0.2057,0.0],["1984-12-12",0.212,0.2244,0.212,0.212,2724.0],["1984-12-13",0.212,0.2244,0.212,0.212,2724.0],["1984-12-14",0.212,0.2244,0.212,0.212,1816.0],["1984-12-17",0.212,0.212,0.212,0.212,0.0],["1984-12-18",0.212,0.2244,0.212,0.212,9082.0],["1984-12-19",0.212,0.2244,0.212,0.212,3633.0],["1984-12-20",0.212,0.212,0.212,0.212,0.0],["1984-12-21",0.212,0.2182,0.2057,0.2057,11806.0],["1984-12-24",0.2057,0.2182,0.2057,0.2057,3633.0],["1984-12-26",0.2057,0.2182,0.2057,0.2057,14531.0],["1984-12-27",0.2057,0.2182,0.2057,0.2057,908.0],["1984-12-28",0.2057,0.2182,0.2057,0.2057,2724.0],["1984-12-31",0.2057,0.2182,0.2057,0.2057,5449.0],["1985-01-02",0.212,0.2244,0.212,0.212,8173.0],["1985-01-03",0.212,0.2244,0.212,0.212,1816.0],["1985-01-04",0.212,0.2244,0.2057,0.2057,29061.0],["1985-01-07",0.212,0.2244,0.212,0.212,7265.0],["1985-01-08",0.212,0.2244,0.212,0.212,38143.0],["1985-01-09",0.212,0.212,0.212,0.212,0.0],["1985-01-10",0.212,0.2244,0.212,0.212,908.0],["1985-01-11",0.212,0.2244,0.212,0.212,7265.0],["1985-01-14",0.212,0.2244,0.212,0.212,2724.0],["1985-01-15",0.212,0.2244,0.212,0.212,19979.0],["1985-01-16",0.212,0.2244,0.212,0.212,2724.0],["1985-01-17",0.212,0.2307,0.212,0.212,39959.0],["1985-01-18",0.212,0.2307,0.212,0.212,16347.0],["1985-01-21",0.2182,0.2369,0.2182,0.2182,2724.0],["1985-01-22",0.2307,0.2431,0.2307,0.2307,38143.0],["1985-01-23",0.2494,0.2618,0.2494,0.2494,26337.0],["1985-01-24",0.2494,0.2618,0.2431,0.2431,53581.0],["1985-01-25",0.2494,0.2618,0.2494,0.2494,25428.0],["1985-01-28",0.2494,0.2618,0.2494,0.2494,28153.0],["1985-01-29",0.2494,0.2618,0.2494,0.2494,7265.0],["1985-01-30",0.2494,0.2681,0.2494,0.2494,5449.0],["1985-01-31",0.2494,0.2681,0.2494,0.2494,24520.0],["1985-02-01",0.2494,0.2618,0.2494,0.2494,13622.0],["1985-02-04",0.2494,0.2618,0.2494,0.2494,4541.0],["1985-02-05",0.2494,0.2494,0.2494,0.2494,0.0],["1985-02-06",0.2494,0.2494,0.2494,0.2494,0.0],["1985-02-07",0.2618,0.2618,0.2618,0.2618,18163.0],["1985-02-08",0.2618,0.2618,0.2618,0.2618,0.0],["1985-02-11",0.2494,0.2494,0.2494,0.2494,8173.0],["1985-02-12",0.2494,0.2494,0.2494,0.2494,0.0],["1985-02-13",0.2494,0.2494,0.2494,0.2494,1816.0],["1985-02-14",0.2556,0.2618,0.2556,0.2618,5449.0],["1985-02-15",0.2494,0.2494,0.2494,0.2494,4541.0],["1985-02-19",0.2587,0.2618,0.2587,0.2618,1816.0],["1985-02-20",0.2618,0.2618,0.2618,0.2618,3633.0],["1985-02-21",0.2618,0.2681,0.2494,0.2556,39051.0],["1985-02-22",0.2618,0.2805,0.2618,0.2805,29969.0],["1985-02-25",0.2805,0.2805,0.2681,0.2805,9990.0],["1985-02-26",0.2805,0.2805,0.2681,0.2805,14531.0],["1985-02-27",0.2805,0.2868,0.2743,0.2743,14531.0],["1985-02-28",0.2743,0.2868,0.2743,0.2868,9082.0],["1985-03-01",0.2868,0.2868,0.2743,0.2743,13622.0],["1985-03-04",0.2743,0.2868,0.2743,0.2743,23612.0],["1985-03-05",0.2743,0.2868,0.2743,0.2868,151662.0],["1985-03-06",0.293,0.3117,0.293,0.293,49949.0],["1985-03-07",0.3086,0.3242,0.3086,0.3086,85367.0],["1985-03-08",0.3086,0.3179,0.3055,0.3179,3633.0],["1985-03-11",0.3179,0.3179,0.2992,0.3055,36326.0],["1985-03-12",0.2992,0.2992,0.293,0.2992,10898.0],["1985-03-13",0.2992,0.2992,0.293,0.2992,7265.0],["1985-03-14",0.2992,0.2992,0.2992,0.2992,0.0],["1985-03-15",0.2992,0.2992,0.2992,0.2992,19979.0],["1985-03-18",0.2992,0.2992,0.293,0.293,28153.0],["1985-03-19",0.293,0.2992,0.293,0.2992,6357.0],["1985-03-20",0.2992,0.2992,0.293,0.2992,20888.0],["1985-03-21",0.2992,0.2992,0.2992,0.2992,0.0],["1985-03-22",0.2992,0.2992,0.2992,0.2992,0.0],["1985-03-25",0.2992,0.2992,0.293,0.293,14531.0],["1985-03-26",0.293,0.293,0.293,0.293,0.0],["1985-03-27",0.293,0.293,0.293,0.293,33602.0],["1985-03-28",0.3055,0.3055,0.3055,0.3055,908.0],["1985-03-29",0.3055,0.3055,0.2992,0.3055,13622.0],["1985-04-01",0.293,0.293,0.293,0.293,2724.0],["1985-04-02",0.2961,0.3055,0.2961,0.3055,6357.0],["1985-04-03",0.3055,0.3055,0.3055,0.3055,0.0],["1985-04-04",0.293,0.293,0.293,0.293,3633.0],["1985-04-08",0.293,0.2992,0.293,0.2992,25428.0],["1985-04-09",0.3055,0.3055,0.3055,0.3055,908.0],["1985-04-10",0.2992,0.2992,0.2992,0.2992,7265.0],["1985-04-11",0.2992,0.3055,0.293,0.293,28153.0],["1985-04-12",0.293,0.3055,0.293,0.293,34510.0],["1985-04-15",0.293,0.3055,0.293,0.293,1816.0],["1985-04-16",0.2961,0.3055,0.2961,0.2961,4541.0],["1985-04-17",0.2961,0.2961,0.2961,0.2961,0.0],["1985-04-18",0.3055,0.3055,0.3055,0.3055,2724.0],["1985-04-19",0.3055,0.3055,0.293,0.293,21796.0],["1985-04-22",0.3055,0.3055,0.3055,0.3055,4541.0],["1985-04-23",0.2992,0.2992,0.293,0.2992,10898.0],["1985-04-24",0.2992,0.3055,0.2992,0.3055,9082.0],["1985-04-25",0.3055,0.3055,0.2992,0.2992,49041.0],["1985-04-26",0.3086,0.3117,0.3086,0.3117,20888.0],["1985-04-29",0.3242,0.3304,0.3242,0.3304,6357.0],["1985-04-30",0.3242,0.3242,0.3242,0.3242,1816.0],["1985-05-01",0.3242,0.3242,0.3242,0.3242,5449.0],["1985-05-02",0.3242,0.3304,0.3242,0.3304,10898.0],["1985-05-03",0.3179,0.3179,0.3179,0.3179,908.0],["1985-05-06",0.3179,0.3179,0.3179,0.3179,0.0],["1985-05-07",0.3179,0.3366,0.3179,0.3179,12714.0],["1985-05-08",0.3179,0.3179,0.3179,0.3179,2724.0],["1985-05-09",0.3179,0.3179,0.3179,0.3179,908.0],["1985-05-10",0.3242,0.3366,0.3242,0.3242,25428.0],["1985-05-13",0.3242,0.3273,0.3242,0.3273,16347.0],["1985-05-14",0.3304,0.3366,0.3304,0.3304,13622.0],["1985-05-15",0.3304,0.3366,0.3242,0.3304,13622.0],["1985-05-16",0.3304,0.3366,0.3242,0.3366,23612.0],["1985-05-17",0.3366,0.3429,0.3366,0.3429,6357.0],["1985-05-20",0.3429,0.3429,0.3242,0.3304,18163.0],["1985-05-21",0.3366,0.3429,0.3366,0.3429,8173.0],["1985-05-22",0.3429,0.3491,0.3304,0.3429,41775.0],["1985-05-23",0.3429,0.3429,0.3366,0.3429,19071.0],["1985-05-24",0.3429,0.3491,0.3366,0.3366,19979.0],["1985-05-28",0.3273,0.3273,0.3273,0.3273,1453.0],["1985-05-29",0.3351,0.3507,0.3351,0.3507,15984.0],["1985-05-30",0.3507,0.3585,0.3351,0.3585,72653.0],["1985-05-31",0.3585,0.3585,0.3585,0.3585,1453.0],["1985-06-03",0.3585,0.3585,0.3351,0.3585,82824.0],["1985-06-04",0.3585,0.3585,0.3351,0.3585,145305.0],["1985-06-05",0.3585,0.3585,0.3585,0.3585,727.0],["1985-06-06",0.3351,0.3351,0.3351,0.3351,10898.0],["1985-06-07",0.3351,0.3351,0.3351,0.3351,3633.0],["1985-06-10",0.3351,0.3507,0.3351,0.3429,18163.0],["1985-06-11",0.3429,0.3507,0.3273,0.3273,31241.0],["1985-06-12",0.3273,0.3507,0.3195,0.3195,26881.0],["1985-06-13",0.3195,0.3351,0.3195,0.3195,74832.0],["1985-06-14",0.3195,0.3273,0.3117,0.3273,138767.0],["1985-06-17",0.3273,0.3273,0.3117,0.3273,2180.0],["1985-06-18",0.3117,0.3117,0.3117,0.3117,2180.0],["1985-06-19",0.3117,0.3273,0.3117,0.3117,13804.0],["1985-06-20",0.3117,0.3195,0.3039,0.3195,2906.0],["1985-06-21",0.3195,0.3195,0.3195,0.3195,727.0],["1985-06-24",0.3195,0.3195,0.3195,0.3195,0.0],["1985-06-25",0.3195,0.3195,0.3195,0.3195,0.0],["1985-06-26",0.3195,0.3195,0.3195,0.3195,0.0],["1985-06-27",0.3195,0.3273,0.3117,0.3117,2906.0],["1985-06-28",0.3273,0.3273,0.3273,0.3273,1453.0],["1985-07-01",0.3273,0.3273,0.3039,0.3273,31241.0],["1985-07-02",0.3273,0.3273,0.3273,0.3273,3633.0],["1985-07-03",0.3039,0.3039,0.3039,0.3039,727.0],["1985-07-05",0.3039,0.3273,0.3039,0.3117,28335.0],["1985-07-08",0.3117,0.3195,0.3,0.3039,40686.0],["1985-07-09",0.3039,0.3117,0.2961,0.3,19616.0],["1985-07-10",0.3,0.3039,0.2883,0.3,30514.0],["1985-07-11",0.3,0.3117,0.2961,0.3039,38506.0],["1985-07-12",0.2883,0.2883,0.2883,0.2883,2180.0],["1985-07-15",0.3117,0.3117,0.3117,0.3117,2180.0],["1985-07-16",0.3117,0.3117,0.3117,0.3117,0.0],["1985-07-17",0.2961,0.2961,0.2961,0.2961,1453.0],["1985-07-18",0.2961,0.3117,0.2883,0.2961,50130.0],["1985-07-19",0.2883,0.2883,0.2883,0.2883,6539.0],["1985-07-22",0.2961,0.2961,0.2961,0.2961,727.0],["1985-07-23",0.2961,0.2961,0.2961,0.2961,0.0],["1985-07-24",0.2961,0.2961,0.2805,0.2961,47951.0],["1985-07-25",0.2883,0.2883,0.2883,0.2883,9445.0],["1985-07-26",0.2883,0.2883,0.2883,0.2883,0.0],["1985-07-29",0.2883,0.2961,0.2805,0.2883,191077.0],["1985-07-30",0.2805,0.2805,0.2805,0.2805,3633.0],["1985-07-31",0.2805,0.2805,0.2805,0.2805,1453.0],["1985-08-01",0.2805,0.2961,0.2805,0.2961,3633.0],["1985-08-02",0.2961,0.2961,0.2805,0.2961,5086.0],["1985-08-05",0.2961,0.2961,0.2805,0.2805,23975.0],["1985-08-06",0.2805,0.2961,0.2805,0.2805,45045.0],["1985-08-07",0.2805,0.2844,0.2805,0.2805,156930.0],["1985-08-08",0.2805,0.2805,0.2805,0.2805,6539.0],["1985-08-09",0.2727,0.2727,0.2727,0.2727,5812.0],["1985-08-12",0.2727,0.2883,0.2727,0.2805,34147.0],["1985-08-13",0.2727,0.2727,0.2727,0.2727,1453.0],["1985-08-14",0.2727,0.2727,0.2727,0.2727,6539.0],["1985-08-15",0.2727,0.2727,0.2727,0.2727,0.0],["1985-08-16",0.2727,0.2805,0.2727,0.2727,5086.0],["1985-08-19",0.2727,0.2727,0.2727,0.2727,0.0],["1985-08-20",0.2727,0.2805,0.2572,0.2805,3633.0],["1985-08-21",0.2805,0.2805,0.2805,0.2805,727.0],["1985-08-22",0.2805,0.2805,0.2572,0.2572,20343.0],["1985-08-23",0.2572,0.2572,0.2572,0.2572,0.0],["1985-08-26",0.2805,0.2805,0.2805,0.2805,3633.0],["1985-08-27",0.2727,0.2727,0.2649,0.2649,2180.0],["1985-08-28",0.2649,0.2727,0.2494,0.2727,1453.0],["1985-08-29",0.2727,0.2727,0.2727,0.2727,0.0],["1985-08-30",0.2649,0.2649,0.2649,0.2649,13077.0],["1985-09-03",0.2727,0.2727,0.2727,0.2727,2180.0],["1985-09-04",0.2494,0.2494,0.2494,0.2494,1453.0],["1985-09-05",0.2494,0.2727,0.2494,0.2494,1453.0],["1985-09-06",0.2727,0.2727,0.2727,0.2727,727.0],["1985-09-09",0.2727,0.2727,0.2727,0.2727,0.0],["1985-09-10",0.2649,0.2649,0.2649,0.2649,3633.0],["1985-09-11",0.2649,0.2727,0.2572,0.2727,14531.0],["1985-09-12",0.2727,0.2727,0.2572,0.2727,3633.0],["1985-09-13",0.2727,0.2727,0.2727,0.2727,1453.0],["1985-09-16",0.2727,0.2727,0.2572,0.2727,10898.0],["1985-09-17",0.2727,0.2727,0.261,0.261,32694.0],["1985-09-18",0.261,0.2727,0.2572,0.2649,20343.0],["1985-09-19",0.2727,0.2805,0.2727,0.2805,13077.0],["1985-09-20",0.2805,0.2922,0.2727,0.2922,52310.0],["1985-09-23",0.2922,0.2922,0.2805,0.2844,7992.0],["1985-09-24",0.2805,0.2805,0.2805,0.2805,10898.0],["1985-09-25",0.2727,0.2727,0.2727,0.2727,727.0],["1985-09-26",0.2727,0.2805,0.2727,0.2805,14531.0],["1985-09-30",0.2805,0.2805,0.2805,0.2805,727.0],["1985-10-01",0.2727,0.2727,0.2727,0.2727,727.0],["1985-10-02",0.2727,0.2727,0.2727,0.2727,5812.0],["1985-10-03",0.2727,0.2844,0.2727,0.2844,4359.0],["1985-10-04",0.2844,0.2844,0.2844,0.2844,0.0],["1985-10-07",0.2805,0.2805,0.2727,0.2727,15984.0],["1985-10-08",0.2727,0.2727,0.2727,0.2727,0.0],["1985-10-09",0.2883,0.2883,0.2883,0.2883,1453.0],["1985-10-10",0.2883,0.2883,0.2883,0.2883,0.0],["1985-10-11",0.2883,0.2883,0.2883,0.2883,0.0],["1985-10-14",0.2883,0.2883,0.2883,0.2883,0.0],["1985-10-15",0.2883,0.2883,0.2883,0.2883,0.0],["1985-10-16",0.2883,0.2883,0.2883,0.2883,0.0],["1985-10-17",0.2883,0.2883,0.2883,0.2883,0.0],["1985-10-18",0.2883,0.2883,0.2883,0.2883,0.0],["1985-10-21",0.2727,0.2727,0.2727,0.2727,3633.0],["1985-10-22",0.2844,0.2961,0.2844,0.2961,39959.0],["1985-10-23",0.2961,0.2961,0.2961,0.2961,0.0],["1985-10-24",0.3039,0.3039,0.3039,0.3039,3633.0],["1985-10-25",0.2883,0.2883,0.2727,0.2844,60302.0],["1985-10-28",0.2805,0.2805,0.261,0.261,61028.0],["1985-10-29",0.2649,0.2727,0.2649,0.2649,13077.0],["1985-10-30",0.2727,0.2727,0.2727,0.2727,727.0],["1985-10-31",0.2727,0.2727,0.2727,0.2727,727.0],["1985-11-01",0.2727,0.2727,0.2649,0.2727,10898.0],["1985-11-04",0.2688,0.2688,0.2572,0.2688,30514.0],["1985-11-05",0.2649,0.2649,0.2494,0.2572,30514.0],["1985-11-06",0.2572,0.2572,0.2572,0.2572,0.0],["1985-11-07",0.2572,0.2727,0.2572,0.2572,18163.0],["1985-11-08",0.2572,0.2727,0.2572,0.2572,16710.0],["1985-11-11",0.2572,0.2649,0.2572,0.261,16710.0],["1985-11-12",0.261,0.2727,0.2572,0.2727,3633.0],["1985-11-13",0.2727,0.2727,0.2727,0.2727,0.0],["1985-11-14",0.2727,0.2727,0.2572,0.2649,12351.0],["1985-11-15",0.2649,0.2727,0.2494,0.2494,4359.0],["1985-11-18",0.2494,0.2727,0.2494,0.2649,3633.0],["1985-11-19",0.2649,0.2727,0.2572,0.2572,39232.0],["1985-11-20",0.261,0.2727,0.261,0.2727,2180.0],["1985-11-21",0.2727,0.2727,0.2727,0.2727,2180.0],["1985-11-22",0.2727,0.2727,0.2572,0.2572,18890.0],["1985-11-25",0.2572,0.2572,0.2572,0.2572,727.0],["1985-11-26",0.2727,0.2727,0.2727,0.2727,3633.0],["1985-11-27",0.2572,0.2572,0.2572,0.2572,6539.0],["1985-11-29",0.2649,0.2649,0.2649,0.2649,1453.0],["1985-12-02",0.2649,0.2649,0.2494,0.2649,53036.0],["1985-12-03",0.2649,0.2649,0.2494,0.2572,24702.0],["1985-12-04",0.2572,0.2649,0.2494,0.2572,24702.0],["1985-12-05",0.2572,0.2805,0.2572,0.2805,308774.0],["1985-12-06",0.2805,0.2883,0.2649,0.2883,39232.0],["1985-12-09",0.2805,0.2805,0.2649,0.2805,37779.0],["1985-12-10",0.2805,0.2805,0.2727,0.2805,43592.0],["1985-12-11",0.2727,0.2727,0.2649,0.2649,111159.0],["1985-12-12",0.2805,0.2883,0.2805,0.2805,23975.0],["1985-12-13",0.2727,0.2727,0.2727,0.2727,11624.0],["1985-12-16",0.2727,0.2883,0.2727,0.2805,21069.0],["1985-12-17",0.2805,0.2883,0.2727,0.2727,29788.0],["1985-12-18",0.2727,0.2805,0.2727,0.2805,6539.0],["1985-12-19",0.2805,0.2805,0.2727,0.2805,105346.0],["1985-12-20",0.2805,0.2883,0.2727,0.2883,28335.0],["1985-12-23",0.2883,0.2883,0.2883,0.2883,0.0],["1985-12-24",0.2883,0.2883,0.2727,0.2883,2906.0],["1985-12-26",0.2883,0.2883,0.2805,0.2805,8718.0],["1985-12-27",0.2805,0.2883,0.2805,0.2805,7992.0],["1985-12-30",0.2805,0.2883,0.2727,0.2883,4359.0],["1985-12-31",0.2883,0.2883,0.2883,0.2883,12351.0],["1986-01-02",0.2883,0.2883,0.2727,0.2727,13804.0],["1986-01-03",0.2805,0.2883,0.2805,0.2883,53036.0],["1986-01-06",0.2883,0.2961,0.2805,0.2844,61028.0],["1986-01-07",0.2844,0.3273,0.2844,0.3273,34147.0],["1986-01-08",0.3273,0.3312,0.3117,0.3117,7992.0],["1986-01-09",0.3117,0.3273,0.3117,0.3117,10171.0],["1986-01-10",0.3117,0.3273,0.3039,0.3195,13077.0],["1986-01-13",0.3195,0.3351,0.3117,0.3195,23249.0],["1986-01-14",0.3273,0.3351,0.3273,0.3351,11624.0],["1986-01-15",0.3351,0.3429,0.3273,0.3312,29788.0],["1986-01-16",0.3312,0.3507,0.3273,0.3273,5812.0],["1986-01-17",0.3312,0.3429,0.3312,0.3312,17437.0],["1986-01-20",0.3312,0.3312,0.3312,0.3312,7992.0],["1986-01-21",0.3312,0.3351,0.3312,0.3312,13077.0],["1986-01-22",0.3429,0.3429,0.3429,0.3429,5812.0],["1986-01-23",0.3429,0.3429,0.3312,0.3312,33420.0],["1986-01-24",0.3312,0.3429,0.3312,0.3429,24702.0],["1986-01-27",0.3429,0.3585,0.3312,0.3585,19616.0],["1986-01-28",0.3585,0.3585,0.3312,0.3312,37779.0],["1986-01-29",0.3312,0.3429,0.3312,0.3351,31967.0],["1986-01-30",0.3351,0.339,0.3312,0.3351,10171.0],["1986-01-31",0.3351,0.339,0.3312,0.339,6539.0],["1986-02-03",0.339,0.339,0.3312,0.339,3633.0],["1986-02-04",0.339,0.339,0.3312,0.339,9445.0],["1986-02-05",0.3351,0.3351,0.3312,0.3351,61755.0],["1986-02-06",0.3351,0.3351,0.3195,0.3195,23249.0],["1986-02-07",0.3195,0.3351,0.3117,0.3117,16710.0],["1986-02-10",0.3117,0.3351,0.3117,0.3351,16710.0],["1986-02-11",0.3351,0.3351,0.3117,0.3351,2906.0],["1986-02-12",0.3351,0.3351,0.3117,0.3117,10898.0],["1986-02-13",0.3117,0.3195,0.3039,0.3195,12351.0],["1986-02-14",0.3195,0.3195,0.3195,0.3195,4359.0],["1986-02-18",0.3195,0.3195,0.2961,0.2961,17437.0],["1986-02-19",0.3039,0.3117,0.3039,0.3117,18163.0],["1986-02-20",0.3117,0.3117,0.3117,0.3117,727.0],["1986-02-21",0.3117,0.3117,0.3039,0.3078,34873.0],["1986-02-24",0.3039,0.3039,0.2727,0.2961,72653.0],["1986-02-25",0.2883,0.2883,0.2727,0.2883,18163.0],["1986-02-26",0.2883,0.2883,0.2883,0.2883,3633.0],["1986-02-27",0.2883,0.2883,0.2727,0.2883,91542.0],["1986-02-28",0.2883,0.2883,0.2727,0.2727,21069.0],["1986-03-03",0.2727,0.2883,0.2727,0.2727,33420.0],["1986-03-04",0.2727,0.2727,0.2727,0.2727,727.0],["1986-03-05",0.2727,0.2883,0.2727,0.2883,13077.0],["1986-03-06",0.2883,0.2883,0.2805,0.2805,27608.0],["1986-03-07",0.2844,0.2961,0.2844,0.2961,7992.0],["1986-03-10",0.2961,0.3117,0.2883,0.2922,24702.0],["1986-03-11",0.2922,0.2922,0.2922,0.2922,0.0],["1986-03-12",0.2922,0.3117,0.2883,0.3117,29061.0],["1986-03-13",0.3117,0.3117,0.3117,0.3117,8718.0],["1986-03-14",0.3117,0.3117,0.2961,0.3117,11624.0],["1986-03-17",0.3117,0.3273,0.3117,0.3117,15984.0],["1986-03-18",0.3156,0.3351,0.3156,0.3351,34873.0],["1986-03-19",0.3351,0.3429,0.3273,0.3273,11624.0],["1986-03-20",0.3273,0.3429,0.3195,0.3195,13804.0],["1986-03-21",0.3117,0.3117,0.3117,0.3117,9445.0],["1986-03-24",0.3117,0.3117,0.3039,0.3117,2906.0],["1986-03-25",0.3117,0.3117,0.2961,0.3117,13804.0],["1986-03-26",0.3117,0.3195,0.3117,0.3117,5086.0],["1986-03-27",0.3117,0.3195,0.2961,0.3195,23249.0],["1986-03-31",0.3195,0.3195,0.2961,0.3195,23249.0],["1986-04-01",0.3195,0.3312,0.3195,0.3195,15984.0],["1986-04-02",0.3195,0.3429,0.3195,0.3195,7992.0],["1986-04-03",0.3195,0.3429,0.3195,0.3195,5086.0],["1986-04-04",0.3195,0.3351,0.3195,0.3351,16710.0],["1986-04-07",0.3351,0.3429,0.3195,0.3195,2180.0],["1986-04-08",0.3195,0.3429,0.3195,0.3195,2906.0],["1986-04-09",0.3195,0.3195,0.3195,0.3195,0.0],["1986-04-10",0.3195,0.3195,0.3195,0.3195,15984.0],["1986-04-11",0.3195,0.3351,0.3195,0.3273,42139.0],["1986-04-14",0.3273,0.3312,0.3195,0.3312,18163.0],["1986-04-15",0.3312,0.3312,0.3195,0.3312,10898.0],["1986-04-16",0.3234,0.3234,0.3195,0.3195,17437.0],["1986-04-17",0.3195,0.3312,0.3195,0.3195,13077.0],["1986-04-18",0.3195,0.3195,0.3195,0.3195,727.0],["1986-04-21",0.3312,0.3312,0.3312,0.3312,4359.0],["1986-04-22",0.3312,0.3312,0.3195,0.3273,10171.0],["1986-04-23",0.3273,0.3312,0.3195,0.3312,15257.0],["1986-04-24",0.3312,0.3312,0.3312,0.3312,2180.0],["1986-04-25",0.3312,0.3312,0.3312,0.3312,1453.0],["1986-04-28",0.3312,0.3312,0.3312,0.3312,5086.0],["1986-04-29",0.3312,0.3312,0.3195,0.3273,24702.0],["1986-04-30",0.3507,0.3507,0.3507,0.3507,10171.0],["1986-05-01",0.3507,0.3507,0.3507,0.3507,0.0],["1986-05-02",0.3507,0.3818,0.3429,0.374,66114.0],["1986-05-05",0.374,0.3896,0.374,0.374,44318.0],["1986-05-06",0.374,0.3896,0.374,0.374,23975.0],["1986-05-07",0.374,0.3896,0.374,0.374,14531.0],["1986-05-08",0.374,0.374,0.374,0.374,0.0],["1986-05-09",0.374,0.3818,0.3585,0.374,45771.0],["1986-05-12",0.3818,0.3896,0.3818,0.3818,1453.0],["1986-05-13",0.3818,0.3974,0.374,0.3818,30514.0],["1986-05-14",0.3896,0.3974,0.3896,0.3974,10898.0],["1986-05-15",0.3974,0.3974,0.3896,0.3974,35600.0],["1986-05-16",0.3896,0.3896,0.3896,0.3896,4359.0],["1986-05-19",0.3818,0.3818,0.3818,0.3818,10898.0],["1986-05-20",0.3779,0.3779,0.374,0.3779,35600.0],["1986-05-21",0.3779,0.3896,0.3779,0.3779,2180.0],["1986-05-22",0.3779,0.3779,0.374,0.3779,22522.0],["1986-05-23",0.3779,0.3818,0.3662,0.3701,68294.0],["1986-05-27",0.4627,0.4627,0.4627,0.4627,0.0],["1986-05-28",0.3994,0.3994,0.3701,0.3994,16274.0],["1986-05-29",0.3994,0.3994,0.3994,0.3994,0.0],["1986-05-30",0.3994,0.3994,0.3701,0.3994,7556.0],["1986-06-02",0.3994,0.3994,0.3701,0.3994,1744.0],["1986-06-03",0.3994,0.3994,0.3701,0.3701,8137.0],["1986-06-04",0.3701,0.3994,0.3701,0.3701,26155.0],["1986-06-05",0.3701,0.3896,0.3507,0.3701,33130.0],["1986-06-06",0.3701,0.3701,0.3555,0.3701,2325.0],["1986-06-09",0.3701,0.3701,0.3507,0.3701,7556.0],["1986-06-10",0.3701,0.3799,0.3507,0.3799,4069.0],["1986-06-11",0.3701,0.3701,0.3701,0.3701,581.0],["1986-06-12",0.3701,0.3701,0.3701,0.3701,581.0],["1986-06-13",0.3799,0.3799,0.3799,0.3799,2906.0],["1986-06-16",0.3701,0.3701,0.3507,0.3701,19180.0],["1986-06-17",0.3701,0.3701,0.3507,0.3507,2325.0],["1986-06-18",0.3507,0.3701,0.3507,0.3604,8137.0],["1986-06-19",0.3701,0.3701,0.3701,0.3701,1162.0],["1986-06-20",0.3701,0.3799,0.3701,0.3799,11043.0],["1986-06-23",0.3799,0.3799,0.3507,0.3799,15693.0],["1986-06-24",0.375,0.375,0.3507,0.3507,4069.0],["1986-06-25",0.3507,0.3799,0.3507,0.3507,10462.0],["1986-06-26",0.3701,0.3701,0.3701,0.3701,20924.0],["1986-06-27",0.3701,0.3799,0.3604,0.3799,4069.0],["1986-06-30",0.3799,0.3799,0.3799,0.3799,4069.0],["1986-07-01",0.3799,0.3799,0.3604,0.3604,27899.0],["1986-07-02",0.3604,0.3799,0.3604,0.3799,3487.0],["1986-07-03",0.3799,0.3799,0.3799,0.3799,1744.0],["1986-07-07",0.3653,0.3653,0.3604,0.3604,16274.0],["1986-07-08",0.3555,0.3555,0.3507,0.3555,11043.0],["1986-07-09",0.3604,0.3604,0.3604,0.3604,2906.0],["1986-07-10",0.3604,0.3604,0.3604,0.3604,0.0],["1986-07-11",0.3507,0.3507,0.3507,0.3507,1162.0],["1986-07-14",0.3507,0.3604,0.3361,0.3507,58122.0],["1986-07-15",0.3409,0.3409,0.3117,0.3117,8137.0],["1986-07-16",0.3214,0.3409,0.3214,0.3214,2906.0],["1986-07-17",0.3409,0.3409,0.3409,0.3409,1162.0],["1986-07-18",0.3409,0.3507,0.3263,0.3312,24411.0],["1986-07-21",0.3604,0.3604,0.3604,0.3604,581.0],["1986-07-22",0.3701,0.3701,0.3701,0.3701,5812.0],["1986-07-23",0.3701,0.3701,0.3701,0.3701,3487.0],["1986-07-24",0.3409,0.3409,0.3409,0.3409,3487.0],["1986-07-25",0.3409,0.3701,0.3409,0.3701,4069.0],["1986-07-28",0.3701,0.3701,0.3701,0.3701,1744.0],["1986-07-29",0.3701,0.3701,0.3409,0.3409,2906.0],["1986-07-30",0.3701,0.3701,0.3701,0.3701,1744.0],["1986-07-31",0.3701,0.3701,0.3604,0.3604,8137.0],["1986-08-01",0.3653,0.3799,0.3653,0.3799,4650.0],["1986-08-04",0.3507,0.3507,0.3507,0.3507,3487.0],["1986-08-05",0.3507,0.3507,0.3507,0.3507,0.0],["1986-08-06",0.3507,0.3507,0.3507,0.3507,581.0],["1986-08-07",0.3507,0.3507,0.3507,0.3507,2906.0],["1986-08-08",0.3507,0.3507,0.3409,0.3409,4069.0],["1986-08-11",0.3409,0.3604,0.3409,0.3409,2906.0],["1986-08-12",0.3604,0.3604,0.3604,0.3604,8718.0],["1986-08-13",0.3604,0.3604,0.3604,0.3604,0.0],["1986-08-14",0.3312,0.3312,0.3312,0.3312,581.0],["1986-08-15",0.3312,0.3312,0.3312,0.3312,0.0],["1986-08-18",0.3312,0.3312,0.3312,0.3312,0.0],["1986-08-19",0.3312,0.3604,0.3312,0.3604,11043.0],["1986-08-20",0.3604,0.3604,0.3604,0.3604,2325.0],["1986-08-21",0.3604,0.3604,0.3361,0.3409,5812.0],["1986-08-22",0.3604,0.3604,0.3604,0.3604,15112.0],["1986-08-25",0.3409,0.3409,0.3409,0.3409,2325.0],["1986-08-26",0.3604,0.3604,0.3604,0.3604,4069.0],["1986-08-27",0.3604,0.3604,0.3409,0.3507,8137.0],["1986-08-28",0.3507,0.3507,0.3507,0.3507,0.0],["1986-08-29",0.3604,0.3604,0.3604,0.3604,1162.0],["1986-09-02",0.3604,0.3604,0.3604,0.3604,1162.0],["1986-09-03",0.3409,0.3409,0.3409,0.3409,5231.0],["1986-09-04",0.3409,0.3409,0.3409,0.3409,0.0],["1986-09-05",0.3409,0.3604,0.3409,0.3604,4650.0],["1986-09-08",0.3409,0.3409,0.3409,0.3409,2906.0],["1986-09-09",0.3409,0.3604,0.3409,0.3409,4069.0],["1986-09-10",0.3409,0.3701,0.3409,0.3409,15112.0],["1986-09-11",0.3409,0.3701,0.3409,0.3701,23249.0],["1986-09-12",0.3701,0.3701,0.3409,0.3604,14531.0],["1986-09-15",0.3604,0.3604,0.3409,0.3604,6393.0],["1986-09-16",0.3604,0.3604,0.3409,0.3409,4069.0],["1986-09-17",0.3604,0.3604,0.3604,0.3604,3487.0],["1986-09-18",0.3604,0.3604,0.3604,0.3604,581.0],["1986-09-19",0.3604,0.3604,0.3604,0.3604,1162.0],["1986-09-22",0.3604,0.3604,0.3409,0.3604,12206.0],["1986-09-23",0.3604,0.3604,0.3409,0.3507,38942.0],["1986-09-24",0.3507,0.3507,0.3507,0.3507,1744.0],["1986-09-25",0.3507,0.3507,0.3312,0.3507,8137.0],["1986-09-26",0.3507,0.3507,0.3507,0.3507,581.0],["1986-09-29",0.3507,0.3507,0.3312,0.3507,16855.0],["1986-09-30",0.3507,0.3507,0.3312,0.3507,3487.0],["1986-10-01",0.3507,0.3507,0.3312,0.3312,8718.0],["1986-10-02",0.3312,0.3312,0.3312,0.3312,0.0],["1986-10-03",0.3312,0.3604,0.3312,0.3604,2906.0],["1986-10-06",0.3604,0.3604,0.3604,0.3604,0.0],["1986-10-07",0.3604,0.3604,0.3312,0.3312,1744.0],["1986-10-08",0.3312,0.3604,0.3312,0.3604,10462.0],["1986-10-09",0.3507,0.3507,0.3507,0.3507,1744.0],["1986-10-10",0.3507,0.3604,0.3312,0.3409,6975.0],["1986-10-13",0.3312,0.3312,0.3312,0.3312,581.0],["1986-10-14",0.3312,0.3507,0.3312,0.3312,23249.0],["1986-10-15",0.3312,0.3312,0.3312,0.3312,11624.0],["1986-10-16",0.3312,0.3312,0.3312,0.3312,0.0],["1986-10-17",0.3312,0.3312,0.3312,0.3312,0.0],["1986-10-20",0.3312,0.3409,0.3312,0.3409,10462.0],["1986-10-21",0.3409,0.3409,0.3409,0.3409,0.0],["1986-10-22",0.3409,0.3604,0.3409,0.3409,4069.0],["1986-10-23",0.3409,0.3507,0.3312,0.3361,24411.0],["1986-10-24",0.3361,0.3507,0.3312,0.3507,4650.0],["1986-10-27",0.3507,0.3604,0.3507,0.3604,5812.0],["1986-10-28",0.3604,0.3604,0.3312,0.3604,7556.0],["1986-10-29",0.3312,0.3312,0.3312,0.3312,2325.0],["1986-10-30",0.3604,0.3604,0.3604,0.3604,2325.0],["1986-10-31",0.3458,0.3458,0.3312,0.3458,15112.0],["1986-11-03",0.3604,0.3604,0.3604,0.3604,1162.0],["1986-11-04",0.3604,0.3604,0.3409,0.3458,12206.0],["1986-11-05",0.3458,0.3507,0.3312,0.3507,5231.0],["1986-11-06",0.3507,0.3507,0.3312,0.3312,3487.0],["1986-11-07",0.3312,0.3507,0.3312,0.3409,20343.0],["1986-11-10",0.3312,0.3312,0.3312,0.3312,1162.0],["1986-11-11",0.3312,0.3312,0.3312,0.3312,0.0],["1986-11-12",0.3312,0.3312,0.3312,0.3312,581.0],["1986-11-13",0.3507,0.3507,0.3507,0.3507,1162.0],["1986-11-14",0.3507,0.3507,0.3312,0.3312,1744.0],["1986-11-17",0.3312,0.3312,0.3312,0.3312,4650.0],["1986-11-18",0.3312,0.3312,0.3312,0.3312,1744.0],["1986-11-19",0.3312,0.3312,0.3312,0.3312,0.0],["1986-11-20",0.3263,0.3263,0.3214,0.3263,5812.0],["1986-11-21",0.3507,0.3507,0.3507,0.3507,1162.0],["1986-11-24",0.3312,0.3312,0.3214,0.3312,11043.0],["1986-11-25",0.3263,0.3263,0.3263,0.3263,1162.0],["1986-11-26",0.3263,0.3409,0.3117,0.3409,6393.0],["1986-11-28",0.3409,0.3409,0.3409,0.3409,0.0],["1986-12-01",0.3214,0.3214,0.3214,0.3214,1744.0],["1986-12-02",0.3214,0.3214,0.3214,0.3214,0.0],["1986-12-03",0.3117,0.3117,0.3117,0.3117,1162.0],["1986-12-04",0.3312,0.3507,0.3312,0.3312,24993.0],["1986-12-05",0.3312,0.3507,0.3312,0.3312,2325.0],["1986-12-08",0.3312,0.3507,0.3214,0.3214,8718.0],["1986-12-09",0.3214,0.3507,0.3214,0.3507,1744.0],["1986-12-10",0.3409,0.3409,0.3409,0.3409,1744.0],["1986-12-11",0.3312,0.3312,0.3214,0.3312,26155.0],["1986-12-12",0.3507,0.3507,0.3507,0.3507,1744.0],["1986-12-15",0.3507,0.3507,0.3507,0.3507,1162.0],["1986-12-16",0.3507,0.3507,0.3214,0.3263,64516.0],["1986-12-17",0.3263,0.3263,0.3263,0.3263,0.0],["1986-12-18",0.3263,0.3263,0.3263,0.3263,0.0],["1986-12-19",0.3214,0.3214,0.3214,0.3214,1744.0],["1986-12-22",0.3214,0.3507,0.3214,0.3214,1744.0],["1986-12-23",0.3214,0.3409,0.3214,0.3214,19180.0],["1986-12-24",0.3214,0.3409,0.3117,0.3214,22086.0],["1986-12-26",0.3214,0.3312,0.3117,0.3312,15112.0],["1986-12-29",0.3312,0.3409,0.3312,0.3312,3487.0],["1986-12-30",0.3312,0.3312,0.302,0.3117,40686.0],["1986-12-31",0.3214,0.3214,0.3214,0.3214,15112.0],["1987-01-02",0.3214,0.3214,0.3214,0.3214,1744.0],["1987-01-05",0.3214,0.3409,0.3117,0.3117,1744.0],["1987-01-06",0.3117,0.3117,0.3117,0.3117,0.0],["1987-01-07",0.3312,0.3312,0.3312,0.3312,3487.0],["1987-01-08",0.3312,0.3701,0.3312,0.3507,29642.0],["1987-01-09",0.3507,0.3701,0.3409,0.3507,8137.0],["1987-01-12",0.3507,0.3507,0.3507,0.3507,4069.0],["1987-01-13",0.3507,0.3701,0.3409,0.3701,6975.0],["1987-01-14",0.3604,0.3604,0.3409,0.3409,8137.0],["1987-01-15",0.3701,0.3701,0.3701,0.3701,1744.0],["1987-01-16",0.3701,0.3701,0.3701,0.3701,1162.0],["1987-01-19",0.3701,0.3701,0.3409,0.3701,4650.0],["1987-01-20",0.3701,0.3799,0.3507,0.3799,5812.0],["1987-01-21",0.3507,0.3507,0.3507,0.3507,1162.0],["1987-01-22",0.3507,0.3507,0.3507,0.3507,1162.0],["1987-01-23",0.3507,0.3507,0.3507,0.3507,1744.0],["1987-01-26",0.3507,0.3555,0.3507,0.3555,5812.0],["1987-01-27",0.3507,0.3507,0.3507,0.3507,2906.0],["1987-01-28",0.3799,0.3799,0.3799,0.3799,581.0],["1987-01-29",0.3799,0.3799,0.3507,0.3507,1162.0],["1987-01-30",0.3604,0.3604,0.3604,0.3604,5812.0],["1987-02-02",0.3604,0.3604,0.3604,0.3604,0.0],["1987-02-03",0.3507,0.3507,0.3507,0.3507,1162.0],["1987-02-04",0.3507,0.3507,0.3507,0.3507,0.0],["1987-02-05",0.3799,0.3799,0.3799,0.3799,1162.0],["1987-02-06",0.3799,0.3799,0.3507,0.3799,2906.0],["1987-02-09",0.3799,0.3799,0.3507,0.3799,16855.0],["1987-02-10",0.3507,0.3507,0.3507,0.3507,4069.0],["1987-02-11",0.3507,0.3507,0.3507,0.3507,0.0],["1987-02-12",0.3507,0.3799,0.3507,0.3701,11043.0],["1987-02-13",0.3507,0.3507,0.3507,0.3507,1162.0],["1987-02-17",0.3507,0.3701,0.3507,0.3701,8137.0],["1987-02-18",0.3701,0.3701,0.3701,0.3701,1744.0],["1987-02-19",0.3701,0.3701,0.3507,0.3555,13949.0],["1987-02-20",0.3604,0.3799,0.3604,0.3799,76721.0],["1987-02-23",0.3799,0.3799,0.3799,0.3799,3487.0],["1987-02-24",0.3799,0.3799,0.3799,0.3799,0.0],["1987-02-25",0.3604,0.3604,0.3604,0.3604,1744.0],["1987-02-26",0.3604,0.3799,0.3604,0.3701,8137.0],["1987-02-27",0.3701,0.3701,0.3701,0.3701,0.0],["1987-03-02",0.3701,0.3701,0.3701,0.3701,0.0],["1987-03-03",0.3701,0.3701,0.3701,0.3701,0.0],["1987-03-04",0.3701,0.3701,0.3701,0.3701,0.0],["1987-03-05",0.3701,0.3896,0.3701,0.3701,5812.0],["1987-03-06",0.3701,0.3701,0.3604,0.3701,1162.0],["1987-03-09",0.3604,0.3604,0.3604,0.3604,5231.0],["1987-03-10",0.3604,0.3701,0.3604,0.3604,5812.0],["1987-03-11",0.375,0.3896,0.375,0.3896,19180.0],["1987-03-12",0.3896,0.3896,0.3896,0.3896,0.0],["1987-03-13",0.3896,0.3896,0.3896,0.3896,0.0],["1987-03-16",0.3896,0.3896,0.3604,0.3896,6393.0],["1987-03-17",0.3701,0.3701,0.3604,0.3701,5231.0],["1987-03-18",0.3701,0.3799,0.3604,0.3799,18018.0],["1987-03-19",0.3799,0.3799,0.3799,0.3799,2906.0],["1987-03-20",0.3799,0.3896,0.3653,0.3653,15112.0],["1987-03-23",0.3653,0.3896,0.3604,0.3701,11043.0],["1987-03-24",0.3799,0.3896,0.3799,0.3896,15112.0],["1987-03-25",0.3896,0.3994,0.3701,0.3799,27899.0],["1987-03-26",0.3799,0.3799,0.3799,0.3799,0.0],["1987-03-27",0.3799,0.3994,0.3701,0.3701,9300.0],["1987-03-30",0.3701,0.3701,0.3701,0.3701,0.0],["1987-03-31",0.3896,0.3896,0.3896,0.3896,1162.0],["1987-04-01",0.3896,0.3896,0.3701,0.375,14531.0],["1987-04-02",0.3701,0.3701,0.3701,0.3701,581.0],["1987-04-03",0.3701,0.3896,0.3701,0.3701,5812.0],["1987-04-06",0.3701,0.3701,0.3701,0.3701,5812.0],["1987-04-07",0.3701,0.3701,0.3701,0.3701,0.0],["1987-04-08",0.3701,0.3701,0.3701,0.3701,0.0],["1987-04-09",0.3701,0.3701,0.3604,0.3701,1162.0],["1987-04-10",0.3896,0.3896,0.3896,0.3896,2325.0],["1987-04-13",0.3896,0.3896,0.3896,0.3896,0.0],["1987-04-14",0.3799,0.3799,0.3604,0.3701,6393.0],["1987-04-15",0.3701,0.3701,0.3701,0.3701,0.0],["1987-04-16",0.3701,0.3896,0.3604,0.3604,6975.0],["1987-04-20",0.3604,0.3896,0.3604,0.3896,3487.0],["1987-04-21",0.3896,0.3896,0.3604,0.3604,4069.0],["1987-04-22",0.3604,0.3799,0.3555,0.3799,15693.0],["1987-04-23",0.3701,0.3701,0.3409,0.3701,2325.0],["1987-04-24",0.3701,0.3799,0.3507,0.3604,38942.0],["1987-04-27",0.3604,0.3799,0.3507,0.375,40686.0],["1987-04-28",0.375,0.3896,0.3701,0.3701,54054.0],["1987-04-29",0.3701,0.3799,0.3604,0.3701,38942.0],["1987-04-30",0.3799,0.3799,0.3799,0.3799,5231.0],["1987-05-01",0.3799,0.3799,0.3604,0.3604,6975.0],["1987-05-04",0.3604,0.3701,0.3507,0.3701,4069.0],["1987-05-05",0.3507,0.3507,0.3507,0.3507,8718.0],["1987-05-06",0.3507,0.3507,0.3507,0.3507,0.0],["1987-05-07",0.3409,0.3409,0.3409,0.3409,581.0],["1987-05-08",0.3409,0.3701,0.3409,0.3701,1744.0],["1987-05-11",0.3507,0.3507,0.3409,0.3507,4650.0],["1987-05-12",0.3604,0.3604,0.3604,0.3604,2906.0],["1987-05-13",0.3507,0.3507,0.3312,0.3507,5812.0],["1987-05-14",0.3507,0.3507,0.3312,0.3507,15112.0],["1987-05-15",0.3409,0.3409,0.3214,0.3312,16855.0],["1987-05-18",0.3312,0.3312,0.3312,0.3312,0.0],["1987-05-19",0.3312,0.3312,0.3312,0.3312,0.0],["1987-05-20",0.3312,0.3409,0.3214,0.3409,5812.0],["1987-05-21",0.3409,0.3409,0.3214,0.3214,4650.0],["1987-05-22",0.3312,0.3409,0.3312,0.3312,2325.0],["1987-05-26",0.414,0.414,0.414,0.414,0.0],["1987-05-27",0.414,0.414,0.414,0.414,0.0],["1987-05-28",0.3409,0.3409,0.3166,0.3287,3255.0],["1987-05-29",0.3287,0.3653,0.3166,0.3653,3720.0],["1987-06-01",0.3653,0.3653,0.3531,0.3531,2325.0],["1987-06-02",0.3531,0.3653,0.3287,0.3653,1860.0],["1987-06-03",0.3653,0.3653,0.3653,0.3653,465.0],["1987-06-04",0.3653,0.3653,0.3653,0.3653,0.0],["1987-06-05",0.3653,0.3653,0.3409,0.3409,14414.0],["1987-06-08",0.3409,0.3653,0.3409,0.3409,17204.0],["1987-06-09",0.3409,0.3531,0.3287,0.3531,6510.0],["1987-06-10",0.3531,0.3653,0.3531,0.3531,8370.0],["1987-06-11",0.3653,0.3653,0.3653,0.3653,930.0],["1987-06-12",0.3653,0.3653,0.3653,0.3653,0.0],["1987-06-15",0.3653,0.3653,0.3409,0.3409,25109.0],["1987-06-16",0.3409,0.3653,0.3287,0.3287,6045.0],["1987-06-17",0.3287,0.3287,0.3287,0.3287,930.0],["1987-06-18",0.3409,0.3653,0.3409,0.3409,8835.0],["1987-06-19",0.3409,0.3653,0.3287,0.3592,2790.0],["1987-06-22",0.3592,0.3653,0.3287,0.3287,2790.0],["1987-06-23",0.3287,0.3653,0.3287,0.3531,3720.0],["1987-06-24",0.3531,0.3531,0.3531,0.3531,0.0],["1987-06-25",0.3531,0.3531,0.3531,0.3531,0.0],["1987-06-26",0.3531,0.3531,0.3531,0.3531,0.0],["1987-06-29",0.3531,0.3531,0.3531,0.3531,0.0],["1987-06-30",0.3531,0.3531,0.3287,0.3531,28364.0],["1987-07-01",0.3531,0.3531,0.3531,0.3531,0.0],["1987-07-02",0.3531,0.3531,0.3531,0.3531,0.0],["1987-07-06",0.3653,0.3653,0.3653,0.3653,930.0],["1987-07-07",0.3653,0.3653,0.3653,0.3653,0.0],["1987-07-08",0.3653,0.3653,0.3653,0.3653,0.0],["1987-07-09",0.3653,0.3653,0.3653,0.3653,1395.0],["1987-07-10",0.3653,0.3653,0.3653,0.3653,0.0],["1987-07-13",0.3531,0.3531,0.3287,0.3531,2790.0],["1987-07-14",0.3653,0.3653,0.3653,0.3653,465.0],["1987-07-15",0.3653,0.3653,0.3653,0.3653,0.0],["1987-07-16",0.3287,0.3287,0.3287,0.3287,930.0],["1987-07-17",0.3287,0.3653,0.3287,0.3653,4650.0],["1987-07-20",0.3653,0.3653,0.3653,0.3653,0.0],["1987-07-21",0.3653,0.3653,0.3653,0.3653,0.0],["1987-07-22",0.3287,0.3287,0.3287,0.3287,465.0],["1987-07-23",0.3287,0.3409,0.3287,0.3409,1395.0],["1987-07-24",0.3409,0.3653,0.3287,0.3287,6975.0],["1987-07-27",0.3287,0.3531,0.3287,0.3531,6510.0],["1987-07-28",0.3287,0.3287,0.3287,0.3287,465.0],["1987-07-29",0.3287,0.3531,0.3287,0.3287,2325.0],["1987-07-30",0.3287,0.3287,0.3287,0.3287,465.0],["1987-07-31",0.3287,0.3287,0.3287,0.3287,930.0],["1987-08-03",0.3287,0.3287,0.3287,0.3287,930.0],["1987-08-04",0.3287,0.3287,0.3287,0.3287,930.0],["1987-08-05",0.3409,0.3531,0.3409,0.3409,9300.0],["1987-08-06",0.3409,0.3409,0.3409,0.3409,0.0],["1987-08-07",0.3409,0.3409,0.3409,0.3409,0.0],["1987-08-10",0.3409,0.3409,0.3409,0.3409,0.0],["1987-08-11",0.3409,0.3409,0.3409,0.3409,0.0],["1987-08-12",0.3409,0.3409,0.3409,0.3409,0.0],["1987-08-13",0.3409,0.3531,0.3287,0.3287,16739.0],["1987-08-14",0.3287,0.3531,0.3287,0.3287,930.0],["1987-08-17",0.3287,0.3287,0.3287,0.3287,0.0],["1987-08-18",0.3287,0.3531,0.3287,0.3531,9300.0],["1987-08-19",0.3531,0.3653,0.3287,0.3287,20924.0],["1987-08-20",0.3287,0.3409,0.3287,0.3348,13019.0],["1987-08-21",0.3348,0.3409,0.2922,0.2922,41848.0],["1987-08-24",0.2922,0.3287,0.2922,0.2922,14879.0],["1987-08-25",0.2922,0.2922,0.2679,0.2679,45103.0],["1987-08-26",0.2679,0.2679,0.2313,0.2557,12554.0],["1987-08-27",0.2557,0.2557,0.2313,0.2557,18134.0],["1987-08-28",0.2557,0.2557,0.2313,0.2435,19994.0],["1987-08-31",0.2435,0.2435,0.2131,0.2313,69747.0],["1987-09-01",0.2313,0.2313,0.2192,0.2253,42313.0],["1987-09-02",0.2253,0.2313,0.1948,0.2313,21389.0],["1987-09-03",0.2313,0.2435,0.207,0.2435,94855.0],["1987-09-04",0.2435,0.2679,0.2435,0.2679,67422.0],["1987-09-08",0.2679,0.2679,0.2557,0.2679,13484.0],["1987-09-09",0.2679,0.28,0.2435,0.2435,4185.0],["1987-09-10",0.274,0.28,0.274,0.274,1860.0],["1987-09-11",0.274,0.2922,0.2435,0.2922,6975.0],["1987-09-14",0.2922,0.3044,0.2861,0.2861,2790.0],["1987-09-15",0.2861,0.2922,0.28,0.2922,7440.0],["1987-09-16",0.3044,0.3044,0.3044,0.3044,4650.0],["1987-09-17",0.3044,0.3166,0.28,0.3166,18134.0],["1987-09-18",0.3166,0.3166,0.3166,0.3166,0.0],["1987-09-21",0.2983,0.2983,0.28,0.28,6510.0],["1987-09-22",0.3166,0.3166,0.3166,0.3166,930.0],["1987-09-23",0.28,0.28,0.28,0.28,1860.0],["1987-09-24",0.28,0.2922,0.28,0.2861,10229.0],["1987-09-25",0.2861,0.2861,0.2861,0.2861,0.0],["1987-09-28",0.3044,0.3044,0.3044,0.3044,465.0],["1987-09-29",0.2679,0.2679,0.2679,0.2679,930.0],["1987-09-30",0.2679,0.2679,0.2679,0.2679,0.0],["1987-10-01",0.2679,0.2679,0.2679,0.2679,930.0],["1987-10-02",0.2679,0.3044,0.2679,0.3044,930.0],["1987-10-05",0.28,0.28,0.2679,0.28,4650.0],["1987-10-06",0.3044,0.3044,0.3044,0.3044,465.0],["1987-10-07",0.3044,0.3044,0.2679,0.2679,1860.0],["1987-10-08",0.2679,0.2922,0.2557,0.2922,4185.0],["1987-10-09",0.2922,0.2922,0.2922,0.2922,465.0],["1987-10-12",0.28,0.28,0.28,0.28,930.0],["1987-10-13",0.2922,0.2922,0.2922,0.2922,465.0],["1987-10-14",0.2922,0.2922,0.2922,0.2922,1860.0],["1987-10-15",0.2679,0.2679,0.2557,0.2679,4185.0],["1987-10-16",0.2679,0.28,0.2435,0.2435,5580.0],["1987-10-19",0.2435,0.2679,0.2313,0.2435,17204.0],["1987-10-20",0.2435,0.28,0.2435,0.28,13019.0],["1987-10-21",0.2679,0.2679,0.2557,0.2679,13484.0],["1987-10-22",0.2679,0.28,0.2313,0.2679,27899.0],["1987-10-23",0.2557,0.2557,0.2192,0.2192,21854.0],["1987-10-26",0.2192,0.2557,0.2192,0.2435,17204.0],["1987-10-27",0.2435,0.2435,0.207,0.2435,11159.0],["1987-10-28",0.2192,0.2192,0.1583,0.1583,34408.0],["1987-10-29",0.1583,0.1948,0.1583,0.1826,65562.0],["1987-10-30",0.1826,0.2192,0.1826,0.2192,23714.0],["1987-11-02",0.2192,0.2192,0.2192,0.2192,4650.0],["1987-11-03",0.2192,0.2435,0.207,0.2435,7440.0],["1987-11-04",0.2435,0.2557,0.2253,0.2557,8370.0],["1987-11-05",0.2557,0.2557,0.2192,0.2557,1860.0],["1987-11-06",0.2557,0.2557,0.2557,0.2557,465.0],["1987-11-09",0.2557,0.2557,0.2557,0.2557,0.0],["1987-11-10",0.2192,0.2192,0.2192,0.2192,1395.0],["1987-11-11",0.2557,0.2557,0.2557,0.2557,4650.0],["1987-11-12",0.2557,0.2557,0.2557,0.2557,0.0],["1987-11-13",0.2557,0.2557,0.2313,0.2557,19064.0],["1987-11-16",0.2557,0.28,0.2435,0.28,26504.0],["1987-11-17",0.28,0.28,0.2435,0.2435,21854.0],["1987-11-18",0.2435,0.2435,0.2435,0.2435,7440.0],["1987-11-19",0.2435,0.28,0.2313,0.2557,15344.0],["1987-11-20",0.2313,0.2313,0.2313,0.2313,2790.0],["1987-11-23",0.2496,0.2496,0.2496,0.2496,2325.0],["1987-11-24",0.2496,0.2557,0.2313,0.2557,3255.0],["1987-11-25",0.2557,0.2557,0.2557,0.2557,0.0],["1987-11-27",0.2557,0.2557,0.2192,0.2557,10229.0],["1987-11-30",0.2557,0.2557,0.2557,0.2557,0.0],["1987-12-01",0.2557,0.2557,0.2557,0.2557,3720.0],["1987-12-02",0.2313,0.2313,0.2192,0.2313,8835.0],["1987-12-03",0.2192,0.2192,0.2192,0.2192,465.0],["1987-12-04",0.2192,0.2435,0.2192,0.2435,2790.0],["1987-12-07",0.2435,0.2435,0.207,0.2192,17669.0],["1987-12-08",0.2313,0.2313,0.2313,0.2313,930.0],["1987-12-09",0.2435,0.2435,0.2435,0.2435,465.0],["1987-12-10",0.2192,0.2192,0.207,0.207,2325.0],["1987-12-11",0.2192,0.2192,0.2192,0.2192,6975.0],["1987-12-14",0.2192,0.2192,0.2192,0.2192,0.0],["1987-12-15",0.2131,0.2131,0.1948,0.1948,10694.0],["1987-12-16",0.1948,0.2192,0.1948,0.1948,16274.0],["1987-12-17",0.1948,0.2313,0.1948,0.207,11624.0],["1987-12-18",0.207,0.207,0.207,0.207,0.0],["1987-12-21",0.207,0.2192,0.1948,0.2192,13019.0],["1987-12-22",0.207,0.207,0.1948,0.207,10694.0],["1987-12-23",0.207,0.2313,0.1948,0.2313,5115.0],["1987-12-24",0.2313,0.2313,0.1948,0.2313,19064.0],["1987-12-28",0.2192,0.2192,0.1826,0.1948,12554.0],["1987-12-29",0.1948,0.207,0.1826,0.1826,16739.0],["1987-12-30",0.1826,0.207,0.1826,0.207,4650.0],["1987-12-31",0.207,0.207,0.1826,0.1948,8835.0],["1988-01-04",0.207,0.207,0.207,0.207,930.0],["1988-01-05",0.207,0.2192,0.1948,0.2192,4185.0],["1988-01-06",0.2192,0.2192,0.1948,0.1948,3255.0],["1988-01-07",0.1948,0.1948,0.1948,0.1948,0.0],["1988-01-08",0.1948,0.2313,0.1948,0.1948,4650.0],["1988-01-11",0.1948,0.1948,0.1826,0.1948,1395.0],["1988-01-12",0.1826,0.1826,0.1826,0.1826,465.0],["1988-01-13",0.1826,0.1826,0.1826,0.1826,0.0],["1988-01-14",0.2192,0.2192,0.2192,0.2192,465.0],["1988-01-15",0.2192,0.2192,0.2192,0.2192,0.0],["1988-01-18",0.2192,0.2192,0.2192,0.2192,0.0],["1988-01-19",0.2192,0.2192,0.2192,0.2192,2325.0],["1988-01-20",0.2192,0.2192,0.1948,0.1948,4650.0],["1988-01-21",0.1948,0.1948,0.1826,0.1948,40918.0],["1988-01-22",0.1948,0.207,0.1826,0.1887,30224.0],["1988-01-25",0.1887,0.1887,0.1887,0.1887,0.0],["1988-01-26",0.1887,0.2192,0.1826,0.2192,6510.0],["1988-01-27",0.2192,0.2192,0.2192,0.2192,0.0],["1988-01-28",0.2192,0.2192,0.2192,0.2192,0.0],["1988-01-29",0.1826,0.1826,0.1826,0.1826,7440.0],["1988-02-01",0.1826,0.207,0.1705,0.1705,5580.0],["1988-02-02",0.1705,0.207,0.1705,0.207,1395.0],["1988-02-03",0.1705,0.1705,0.1705,0.1705,930.0],["1988-02-04",0.207,0.207,0.207,0.207,465.0],["1988-02-05",0.207,0.207,0.207,0.207,1395.0],["1988-02-08",0.207,0.207,0.1705,0.207,3255.0],["1988-02-09",0.207,0.207,0.207,0.207,0.0],["1988-02-10",0.207,0.207,0.207,0.207,0.0],["1988-02-11",0.1705,0.1705,0.1705,0.1705,1860.0],["1988-02-12",0.1705,0.1705,0.1705,0.1705,0.0],["1988-02-16",0.207,0.207,0.207,0.207,930.0],["1988-02-17",0.207,0.207,0.207,0.207,2325.0],["1988-02-18",0.1705,0.1705,0.1705,0.1705,930.0],["1988-02-19",0.1705,0.1705,0.1705,0.1705,0.0],["1988-02-22",0.2192,0.2192,0.2192,0.2192,12089.0],["1988-02-23",0.1826,0.1826,0.1826,0.1826,1395.0],["1988-02-24",0.1826,0.1826,0.1826,0.1826,465.0],["1988-02-25",0.1826,0.2192,0.1826,0.1826,4185.0],["1988-02-26",0.1826,0.1826,0.1826,0.1826,0.0],["1988-02-29",0.2192,0.2192,0.2192,0.2192,1395.0],["1988-03-01",0.2192,0.2192,0.2192,0.2192,0.0],["1988-03-02",0.2192,0.2192,0.1826,0.2192,8370.0],["1988-03-03",0.2192,0.2192,0.2192,0.2192,0.0],["1988-03-04",0.2192,0.2192,0.1826,0.1948,15344.0],["1988-03-07",0.1826,0.1826,0.1826,0.1826,2325.0],["1988-03-08",0.1826,0.1826,0.1826,0.1826,5115.0],["1988-03-09",0.207,0.207,0.207,0.207,930.0],["1988-03-10",0.207,0.2192,0.1948,0.2192,4650.0],["1988-03-11",0.2192,0.2192,0.2192,0.2192,0.0],["1988-03-14",0.2192,0.2192,0.1948,0.1948,23249.0],["1988-03-15",0.1948,0.1948,0.1948,0.1948,0.0],["1988-03-16",0.1826,0.1826,0.1826,0.1826,465.0],["1988-03-17",0.1826,0.1826,0.1826,0.1826,4650.0],["1988-03-18",0.1826,0.1826,0.1826,0.1826,0.0],["1988-03-21",0.1826,0.1948,0.1826,0.1948,3720.0],["1988-03-22",0.1948,0.1948,0.1948,0.1948,0.0],["1988-03-23",0.1948,0.1948,0.1948,0.1948,0.0],["1988-03-24",0.2192,0.2192,0.2192,0.2192,930.0],["1988-03-25",0.2192,0.2192,0.2192,0.2192,0.0],["1988-03-28",0.1826,0.1826,0.1826,0.1826,1395.0],["1988-03-29",0.2192,0.2192,0.2192,0.2192,1860.0],["1988-03-30",0.2192,0.2192,0.2192,0.2192,0.0],["1988-03-31",0.2192,0.2192,0.2192,0.2192,0.0],["1988-04-04",0.2192,0.2192,0.2192,0.2192,0.0],["1988-04-05",0.207,0.207,0.207,0.207,9300.0],["1988-04-06",0.207,0.207,0.207,0.207,0.0],["1988-04-07",0.207,0.207,0.207,0.207,0.0],["1988-04-08",0.207,0.2192,0.1826,0.2192,23714.0],["1988-04-11",0.2192,0.2192,0.2192,0.2192,465.0],["1988-04-12",0.2192,0.2192,0.2192,0.2192,0.0],["1988-04-13",0.1948,0.1948,0.1826,0.1826,2790.0],["1988-04-14",0.1826,0.2192,0.1826,0.1948,5115.0],["1988-04-15",0.207,0.2192,0.207,0.207,5580.0],["1988-04-18",0.207,0.2192,0.1826,0.1826,930.0],["1988-04-19",0.1826,0.2192,0.1826,0.2192,930.0],["1988-04-20",0.2192,0.2192,0.2009,0.2009,10694.0],["1988-04-21",0.2009,0.2192,0.1948,0.2131,32083.0],["1988-04-22",0.2131,0.2192,0.1826,0.207,30224.0],["1988-04-25",0.1948,0.1948,0.1948,0.1948,6975.0],["1988-04-26",0.1948,0.207,0.1948,0.207,6510.0],["1988-04-27",0.207,0.207,0.1826,0.207,3255.0],["1988-04-28",0.207,0.207,0.1826,0.207,5580.0],["1988-04-29",0.207,0.207,0.1826,0.207,2790.0],["1988-05-02",0.1826,0.1826,0.1826,0.1826,930.0],["1988-05-03",0.1826,0.207,0.1826,0.1826,4185.0],["1988-05-04",0.1826,0.1826,0.1826,0.1826,930.0],["1988-05-05",0.1826,0.1826,0.1826,0.1826,465.0],["1988-05-06",0.1826,0.1948,0.1705,0.1826,49753.0],["1988-05-09",0.1948,0.1948,0.1948,0.1948,465.0],["1988-05-10",0.1948,0.1948,0.1826,0.1948,88811.0],["1988-05-11",0.1948,0.1948,0.1887,0.1948,11624.0],["1988-05-12",0.1887,0.1887,0.1887,0.1887,465.0],["1988-05-13",0.1887,0.1887,0.1887,0.1887,6045.0],["1988-05-16",0.1826,0.1826,0.1826,0.1826,7440.0],["1988-05-17",0.1887,0.1887,0.1887,0.1887,6975.0],["1988-05-18",0.1948,0.207,0.1948,0.207,6975.0],["1988-05-19",0.1826,0.1826,0.1826,0.1826,465.0],["1988-05-20",0.1826,0.1826,0.1826,0.1826,465.0],["1988-05-23",0.207,0.207,0.207,0.207,465.0],["1988-05-24",0.207,0.207,0.1948,0.2009,16274.0],["1988-05-25",0.1887,0.1887,0.1887,0.1887,930.0],["1988-05-26",0.1887,0.1887,0.1887,0.1887,4185.0],["1988-05-27",0.1887,0.1887,0.1887,0.1887,1395.0],["1988-05-31",0.1887,0.1887,0.1887,0.1887,2325.0],["1988-06-01",0.1887,0.1887,0.1887,0.1887,465.0],["1988-06-02",0.1887,0.1887,0.1887,0.1887,4650.0],["1988-06-03",0.1887,0.2192,0.1887,0.1887,2790.0],["1988-06-06",0.2192,0.2192,0.2192,0.2192,2790.0],["1988-06-07",0.1887,0.1887,0.1887,0.1887,4185.0],["1988-06-08",0.1826,0.1826,0.1826,0.1826,3720.0],["1988-06-09",0.1826,0.1826,0.1826,0.1826,930.0],["1988-06-10",0.1826,0.1826,0.1826,0.1826,0.0],["1988-06-13",0.1826,0.1948,0.1826,0.1948,14414.0],["1988-06-14",0.1948,0.207,0.1705,0.1826,17204.0],["1988-06-15",0.1826,0.1826,0.1826,0.1826,0.0],["1988-06-16",0.1705,0.1705,0.1705,0.1705,4650.0],["1988-06-17",0.1826,0.1826,0.1826,0.1826,1860.0],["1988-06-20",0.1826,0.1826,0.1826,0.1826,930.0],["1988-06-21",0.1826,0.207,0.1826,0.207,5115.0],["1988-06-22",0.1887,0.1887,0.1826,0.1887,10694.0],["1988-06-23",0.1887,0.1887,0.1887,0.1887,0.0],["1988-06-24",0.1826,0.1826,0.1826,0.1826,1860.0],["1988-06-27",0.1826,0.1826,0.1826,0.1826,465.0],["1988-06-28",0.1826,0.1826,0.1826,0.1826,465.0],["1988-06-29",0.1826,0.1826,0.1826,0.1826,0.0],["1988-06-30",0.1826,0.1948,0.1826,0.1948,6975.0],["1988-07-01",0.2192,0.2192,0.2192,0.2192,930.0],["1988-07-05",0.2192,0.2192,0.2192,0.2192,0.0],["1988-07-06",0.2192,0.2192,0.2192,0.2192,6510.0],["1988-07-07",0.2192,0.2192,0.1826,0.2192,5580.0],["1988-07-08",0.2192,0.2192,0.2192,0.2192,0.0],["1988-07-11",0.2192,0.2192,0.2192,0.2192,0.0],["1988-07-12",0.2192,0.2192,0.2192,0.2192,465.0],["1988-07-13",0.1826,0.1826,0.1826,0.1826,2790.0],["1988-07-14",0.1826,0.2192,0.1826,0.1826,1395.0],["1988-07-15",0.2131,0.2131,0.2131,0.2131,2325.0],["1988-07-18",0.2192,0.2192,0.2192,0.2192,1395.0],["1988-07-19",0.1826,0.1826,0.1826,0.1826,1860.0],["1988-07-20",0.1826,0.207,0.1826,0.207,2790.0],["1988-07-21",0.207,0.207,0.207,0.207,0.0],["1988-07-22",0.207,0.207,0.207,0.207,0.0],["1988-07-25",0.207,0.207,0.207,0.207,0.0],["1988-07-26",0.1826,0.1826,0.1826,0.1826,930.0],["1988-07-27",0.1826,0.1948,0.1826,0.1948,7440.0],["1988-07-28",0.1948,0.1948,0.1948,0.1948,0.0],["1988-07-29",0.1948,0.2009,0.1826,0.2009,7905.0],["1988-08-01",0.2009,0.2009,0.1826,0.1826,1395.0],["1988-08-02",0.1826,0.1826,0.1826,0.1826,0.0],["1988-08-03",0.1826,0.1826,0.1826,0.1826,0.0],["1988-08-04",0.1826,0.1826,0.1826,0.1826,0.0],["1988-08-05",0.1826,0.2192,0.1826,0.1948,14879.0],["1988-08-08",0.1948,0.1948,0.1948,0.1948,1395.0],["1988-08-09",0.2009,0.2009,0.2009,0.2009,465.0],["1988-08-10",0.207,0.207,0.207,0.207,2790.0],["1988-08-11",0.207,0.207,0.1826,0.2009,9300.0],["1988-08-12",0.2009,0.2009,0.2009,0.2009,0.0],["1988-08-15",0.1826,0.1826,0.1826,0.1826,930.0],["1988-08-16",0.1887,0.1887,0.1887,0.1887,930.0],["1988-08-17",0.1826,0.1826,0.1826,0.1826,1395.0],["1988-08-18",0.1826,0.1826,0.1826,0.1826,1860.0],["1988-08-19",0.1826,0.1826,0.1826,0.1826,465.0],["1988-08-22",0.1826,0.1826,0.1826,0.1826,1395.0],["1988-08-23",0.1826,0.1887,0.1826,0.1887,38593.0],["1988-08-24",0.1887,0.1887,0.1887,0.1887,0.0],["1988-08-25",0.1887,0.1887,0.1887,0.1887,0.0],["1988-08-26",0.1887,0.1887,0.1887,0.1887,0.0],["1988-08-29",0.1887,0.1887,0.1887,0.1887,0.0],["1988-08-30",0.1948,0.1948,0.1948,0.1948,2325.0],["1988-08-31",0.1948,0.1948,0.1948,0.1948,0.0],["1988-09-01",0.1887,0.1887,0.1826,0.1887,7905.0],["1988-09-02",0.1826,0.1826,0.1826,0.1826,465.0],["1988-09-06",0.1826,0.1826,0.1826,0.1826,0.0],["1988-09-07",0.1948,0.1948,0.1948,0.1948,465.0],["1988-09-08",0.1948,0.1948,0.1948,0.1948,0.0],["1988-09-09",0.1948,0.1948,0.1948,0.1948,465.0],["1988-09-12",0.1948,0.1948,0.1948,0.1948,0.0],["1988-09-13",0.1948,0.1948,0.1948,0.1948,0.0],["1988-09-14",0.1948,0.1948,0.1948,0.1948,0.0],["1988-09-15",0.2192,0.2192,0.2192,0.2192,930.0],["1988-09-16",0.2192,0.2192,0.2192,0.2192,465.0],["1988-09-19",0.1826,0.1826,0.1765,0.1765,17204.0],["1988-09-20",0.1765,0.1765,0.1765,0.1765,0.0],["1988-09-21",0.1765,0.1765,0.1765,0.1765,0.0],["1988-09-22",0.1765,0.1765,0.1765,0.1765,0.0],["1988-09-23",0.1826,0.2192,0.1826,0.1948,19529.0],["1988-09-26",0.1948,0.1948,0.1948,0.1948,5580.0],["1988-09-27",0.1948,0.1948,0.1948,0.1948,0.0],["1988-09-28",0.1948,0.1948,0.1887,0.1887,5115.0],["1988-09-29",0.1887,0.1887,0.1887,0.1887,6045.0],["1988-09-30",0.1887,0.1948,0.1826,0.1948,8370.0],["1988-10-03",0.1948,0.207,0.1765,0.1826,7440.0],["1988-10-04",0.1826,0.207,0.1826,0.207,2790.0],["1988-10-05",0.1583,0.1583,0.1583,0.1583,5115.0],["1988-10-06",0.1583,0.1583,0.1583,0.1583,930.0],["1988-10-07",0.1583,0.1583,0.1583,0.1583,0.0],["1988-10-10",0.1583,0.1583,0.1583,0.1583,465.0],["1988-10-11",0.1583,0.1583,0.1339,0.1339,4650.0],["1988-10-12",0.1583,0.1583,0.1583,0.1583,13949.0],["1988-10-13",0.1583,0.1583,0.1522,0.1522,5580.0],["1988-10-14",0.1522,0.1583,0.1461,0.1583,14879.0],["1988-10-17",0.1705,0.1705,0.1705,0.1705,5580.0],["1988-10-18",0.1705,0.1705,0.1705,0.1705,6510.0],["1988-10-19",0.1705,0.1705,0.1461,0.1705,20924.0],["1988-10-20",0.1705,0.1705,0.1705,0.1705,0.0],["1988-10-21",0.1461,0.1461,0.1461,0.1461,465.0],["1988-10-24",0.1461,0.1461,0.1461,0.1461,1860.0],["1988-10-25",0.1461,0.1461,0.1461,0.1461,0.0],["1988-10-26",0.1461,0.1583,0.1461,0.1461,2325.0],["1988-10-27",0.1461,0.1644,0.1461,0.1461,16739.0],["1988-10-28",0.1461,0.1583,0.1339,0.1339,22784.0],["1988-10-31",0.1461,0.1461,0.1461,0.1461,465.0],["1988-11-01",0.1461,0.1461,0.1218,0.1218,6510.0],["1988-11-02",0.1218,0.1461,0.1218,0.1218,7440.0],["1988-11-03",0.1461,0.1461,0.1461,0.1461,9300.0],["1988-11-04",0.1461,0.1705,0.1218,0.1339,41848.0],["1988-11-07",0.1339,0.1461,0.1339,0.1339,6975.0],["1988-11-08",0.1583,0.1583,0.1583,0.1583,2325.0],["1988-11-09",0.1583,0.1583,0.1583,0.1583,0.0],["1988-11-10",0.1583,0.1583,0.1583,0.1583,930.0],["1988-11-11",0.1583,0.1583,0.1339,0.1583,6510.0],["1988-11-14",0.1583,0.1583,0.1583,0.1583,0.0],["1988-11-15",0.1339,0.1339,0.1339,0.1339,930.0],["1988-11-16",0.1339,0.1339,0.1339,0.1339,930.0],["1988-11-17",0.1461,0.1461,0.1461,0.1461,5580.0],["1988-11-18",0.1461,0.1583,0.1339,0.1583,5115.0],["1988-11-21",0.1583,0.1765,0.1461,0.1583,14879.0],["1988-11-22",0.1583,0.1583,0.1583,0.1583,0.0],["1988-11-23",0.1765,0.1765,0.1765,0.1765,465.0],["1988-11-25",0.1765,0.1765,0.1765,0.1765,0.0],["1988-11-28",0.1765,0.1765,0.1765,0.1765,0.0],["1988-11-29",0.14,0.14,0.14,0.14,2790.0],["1988-11-30",0.14,0.14,0.14,0.14,0.0],["1988-12-01",0.1461,0.1461,0.1461,0.1461,6975.0],["1988-12-02",0.1461,0.1705,0.1461,0.1461,1395.0],["1988-12-05",0.1461,0.1461,0.1461,0.1461,0.0],["1988-12-06",0.1522,0.1522,0.1522,0.1522,1860.0],["1988-12-07",0.1461,0.1461,0.1461,0.1461,1395.0],["1988-12-08",0.1461,0.1583,0.1461,0.1583,6045.0],["1988-12-09",0.1522,0.1522,0.1461,0.1461,930.0],["1988-12-12",0.1461,0.1461,0.1461,0.1461,930.0],["1988-12-13",0.1461,0.1522,0.1461,0.1461,11159.0],["1988-12-14",0.1461,0.1461,0.1461,0.1461,0.0],["1988-12-15",0.1461,0.1461,0.1461,0.1461,1860.0],["1988-12-16",0.1461,0.1461,0.1461,0.1461,930.0],["1988-12-19",0.1705,0.1705,0.1705,0.1705,4650.0],["1988-12-20",0.1705,0.1705,0.1461,0.1705,6510.0],["1988-12-21",0.1461,0.1461,0.1461,0.1461,3720.0],["1988-12-22",0.1705,0.1705,0.1705,0.1705,930.0],["1988-12-23",0.1339,0.1339,0.1339,0.1339,1395.0],["1988-12-27",0.1339,0.1461,0.1339,0.1461,1860.0],["1988-12-28",0.1461,0.1705,0.1339,0.1705,1860.0],["1988-12-29",0.1339,0.1339,0.1339,0.1339,15809.0],["1988-12-30",0.1339,0.1339,0.1339,0.1339,16274.0],["1989-01-03",0.14,0.1461,0.14,0.14,53937.0],["1989-01-04",0.1461,0.1705,0.1461,0.1583,46498.0],["1989-01-05",0.1583,0.1705,0.1583,0.1583,13484.0],["1989-01-06",0.1705,0.1705,0.1705,0.1705,465.0],["1989-01-09",0.1705,0.1705,0.1705,0.1705,0.0],["1989-01-10",0.1705,0.1826,0.1583,0.1583,19529.0],["1989-01-11",0.1583,0.1583,0.1583,0.1583,0.0],["1989-01-12",0.1583,0.1583,0.1583,0.1583,0.0],["1989-01-13",0.1583,0.1583,0.1522,0.1522,42313.0],["1989-01-16",0.1522,0.1644,0.1461,0.1461,11159.0],["1989-01-17",0.1461,0.1705,0.1461,0.1461,20924.0],["1989-01-18",0.1461,0.1705,0.1218,0.1218,16739.0],["1989-01-19",0.14,0.1583,0.14,0.1461,7905.0],["1989-01-20",0.1461,0.1461,0.1339,0.14,10229.0],["1989-01-23",0.14,0.1461,0.1218,0.1218,7905.0],["1989-01-24",0.1461,0.1461,0.1461,0.1461,4650.0],["1989-01-25",0.1461,0.1461,0.14,0.1461,6045.0],["1989-01-26",0.1339,0.1339,0.1339,0.1339,465.0],["1989-01-27",0.1339,0.1339,0.1339,0.1339,0.0],["1989-01-30",0.1522,0.1522,0.1522,0.1522,1395.0],["1989-01-31",0.1522,0.1522,0.1522,0.1522,0.0],["1989-02-01",0.1461,0.1461,0.1461,0.1461,465.0],["1989-02-02",0.1339,0.1339,0.1339,0.1339,5580.0],["1989-02-03",0.1278,0.1278,0.1278,0.1278,4185.0],["1989-02-06",0.1278,0.14,0.1278,0.1339,8370.0],["1989-02-07",0.1339,0.1461,0.1218,0.1461,4185.0],["1989-02-08",0.1218,0.1218,0.1218,0.1218,1860.0],["1989-02-09",0.1218,0.1461,0.1218,0.1461,1860.0],["1989-02-10",0.1339,0.1339,0.1218,0.1218,1860.0],["1989-02-13",0.1339,0.1339,0.1339,0.1339,2325.0],["1989-02-14",0.1218,0.1218,0.1218,0.1218,465.0],["1989-02-15",0.1461,0.1461,0.1461,0.1461,4650.0],["1989-02-16",0.1461,0.1461,0.1461,0.1461,0.0],["1989-02-17",0.1461,0.1461,0.1461,0.1461,13949.0],["1989-02-21",0.1461,0.1461,0.1461,0.1461,2790.0],["1989-02-22",0.1461,0.1461,0.1461,0.1461,0.0],["1989-02-23",0.1461,0.1461,0.1339,0.1461,14414.0],["1989-02-24",0.1339,0.1339,0.1339,0.1339,930.0],["1989-02-27",0.1339,0.1583,0.1339,0.1583,6975.0],["1989-02-28",0.1583,0.1583,0.1583,0.1583,0.0],["1989-03-01",0.1461,0.1461,0.1461,0.1461,930.0],["1989-03-02",0.1339,0.1339,0.1339,0.1339,2325.0],["1989-03-03",0.1339,0.1339,0.1339,0.1339,1860.0],["1989-03-06",0.1339,0.1339,0.1339,0.1339,0.0],["1989-03-07",0.1339,0.1339,0.1339,0.1339,0.0],["1989-03-08",0.1339,0.1339,0.1339,0.1339,0.0],["1989-03-09",0.1339,0.1339,0.1339,0.1339,0.0],["1989-03-10",0.1339,0.1461,0.1339,0.1461,13484.0],["1989-03-13",0.1339,0.1339,0.1339,0.1339,4650.0],["1989-03-14",0.1339,0.1461,0.1339,0.1339,5580.0],["1989-03-15",0.1339,0.1339,0.1339,0.1339,0.0],["1989-03-16",0.14,0.14,0.14,0.14,2325.0],["1989-03-17",0.1461,0.1461,0.1461,0.1461,465.0],["1989-03-20",0.1339,0.1339,0.1339,0.1339,4650.0],["1989-03-21",0.1461,0.1461,0.1461,0.1461,2325.0],["1989-03-22",0.1461,0.1461,0.1339,0.1461,2325.0],["1989-03-23",0.1339,0.1339,0.1339,0.1339,465.0],["1989-03-27",0.1339,0.14,0.1278,0.1339,30224.0],["1989-03-28",0.1339,0.1339,0.1339,0.1339,0.0],["1989-03-29",0.1339,0.1339,0.1339,0.1339,2325.0],["1989-03-30",0.1218,0.1218,0.1218,0.1218,465.0],["1989-03-31",0.1461,0.1461,0.1461,0.1461,2325.0],["1989-04-03",0.1461,0.1461,0.1461,0.1461,0.0],["1989-04-04",0.1461,0.1461,0.1339,0.1339,13019.0],["1989-04-05",0.1339,0.1461,0.1278,0.1278,3255.0],["1989-04-06",0.1278,0.1278,0.1278,0.1278,0.0],["1989-04-07",0.1278,0.1278,0.1278,0.1278,0.0],["1989-04-10",0.1461,0.1461,0.1461,0.1461,930.0],["1989-04-11",0.1461,0.1461,0.1461,0.1461,0.0],["1989-04-12",0.1339,0.1339,0.1218,0.1339,13949.0],["1989-04-13",0.14,0.14,0.14,0.14,930.0],["1989-04-14",0.1339,0.1339,0.1218,0.1339,37663.0],["1989-04-17",0.1339,0.1339,0.1339,0.1339,0.0],["1989-04-18",0.1339,0.1339,0.1339,0.1339,0.0],["1989-04-19",0.1339,0.1339,0.1339,0.1339,0.0],["1989-04-20",0.1339,0.1339,0.1339,0.1339,0.0],["1989-04-21",0.1218,0.1218,0.1218,0.1218,930.0],["1989-04-24",0.1218,0.1218,0.1218,0.1218,930.0],["1989-04-25",0.1461,0.1461,0.1461,0.1461,2325.0],["1989-04-26",0.1339,0.1339,0.1218,0.1339,21854.0],["1989-04-27",0.1339,0.1339,0.1339,0.1339,0.0],["1989-04-28",0.1339,0.1339,0.1096,0.1096,22784.0],["1989-05-01",0.1096,0.1096,0.1096,0.1096,10229.0],["1989-05-02",0.1096,0.1096,0.1096,0.1096,930.0],["1989-05-03",0.1218,0.1339,0.1218,0.1218,3255.0],["1989-05-04",0.1218,0.1278,0.1157,0.1278,110665.0],["1989-05-05",0.1278,0.1339,0.1157,0.1157,13484.0],["1989-05-08",0.1157,0.1157,0.1157,0.1157,930.0],["1989-05-09",0.1339,0.1339,0.1339,0.1339,6045.0],["1989-05-10",0.1339,0.14,0.1218,0.14,5115.0],["1989-05-11",0.14,0.14,0.14,0.14,21389.0],["1989-05-12",0.14,0.14,0.14,0.14,0.0],["1989-05-15",0.1218,0.1218,0.1218,0.1218,3255.0],["1989-05-16",0.1218,0.1218,0.1218,0.1218,0.0],["1989-05-17",0.1218,0.1218,0.1218,0.1218,0.0],["1989-05-18",0.1218,0.1218,0.1218,0.1218,5580.0],["1989-05-19",0.1218,0.1218,0.1218,0.1218,465.0],["1989-05-22",0.1218,0.14,0.1218,0.14,2325.0],["1989-05-23",0.1218,0.1218,0.1218,0.1218,20924.0],["1989-05-24",0.1218,0.1218,0.1157,0.1218,3720.0],["1989-05-25",0.1218,0.1218,0.1218,0.1218,0.0],["1989-05-26",0.1218,0.1218,0.1218,0.1218,0.0],["1989-05-30",0.1218,0.1339,0.1096,0.1096,1860.0],["1989-05-31",0.1096,0.1096,0.1096,0.1096,0.0],["1989-06-01",0.1096,0.1096,0.1096,0.1096,0.0],["1989-06-02",0.1096,0.1339,0.1096,0.1096,16739.0],["1989-06-05",0.1096,0.1096,0.1096,0.1096,1860.0],["1989-06-06",0.1187,0.1339,0.1187,0.1187,4650.0],["1989-06-07",0.1096,0.1096,0.1096,0.1096,930.0],["1989-06-08",0.1096,0.1339,0.1096,0.1218,27434.0],["1989-06-09",0.1096,0.1096,0.1096,0.1096,8835.0],["1989-06-12",0.1096,0.1218,0.0852,0.1218,8370.0],["1989-06-13",0.1218,0.1218,0.1065,0.1218,9765.0],["1989-06-14",0.1096,0.1096,0.0974,0.1096,15809.0],["1989-06-15",0.1096,0.1157,0.0974,0.1096,54402.0],["1989-06-16",0.1096,0.1218,0.0913,0.1218,5115.0],["1989-06-19",0.0913,0.0913,0.0913,0.0913,9300.0],["1989-06-20",0.0913,0.0913,0.0913,0.0913,0.0],["1989-06-21",0.0913,0.1157,0.0852,0.0852,5115.0],["1989-06-22",0.0852,0.1035,0.0791,0.0791,64632.0],["1989-06-23",0.0791,0.0974,0.0791,0.0974,15344.0],["1989-06-26",0.0974,0.1035,0.0791,0.0791,36268.0],["1989-06-27",0.0791,0.1096,0.0791,0.0791,153442.0],["1989-06-28",0.0791,0.0791,0.0791,0.0791,11624.0],["1989-06-29",0.0852,0.0974,0.0852,0.0913,2790.0],["1989-06-30",0.0974,0.0974,0.0974,0.0974,2325.0],["1989-07-03",0.0974,0.0974,0.0974,0.0974,9300.0],["1989-07-05",0.0974,0.0974,0.0852,0.0974,1860.0],["1989-07-06",0.0913,0.0913,0.0852,0.0913,36268.0],["1989-07-07",0.0913,0.0913,0.0913,0.0913,0.0],["1989-07-10",0.0791,0.0791,0.0791,0.0791,465.0],["1989-07-11",0.0791,0.0791,0.0791,0.0791,465.0],["1989-07-12",0.0791,0.0791,0.0791,0.0791,0.0],["1989-07-13",0.0791,0.0791,0.0791,0.0791,1860.0],["1989-07-14",0.0974,0.0974,0.0974,0.0974,465.0],["1989-07-17",0.0974,0.0974,0.0974,0.0974,0.0],["1989-07-18",0.0974,0.0974,0.0974,0.0974,0.0],["1989-07-19",0.0852,0.0852,0.0731,0.0852,27899.0],["1989-07-20",0.0852,0.0852,0.0731,0.0852,22319.0],["1989-07-21",0.0913,0.0913,0.0913,0.0913,4650.0],["1989-07-24",0.0913,0.0913,0.0913,0.0913,0.0],["1989-07-25",0.0913,0.0913,0.0913,0.0913,0.0],["1989-07-26",0.0913,0.0913,0.0913,0.0913,0.0],["1989-07-27",0.0913,0.0913,0.0913,0.0913,2325.0],["1989-07-28",0.0913,0.0913,0.0731,0.0913,2790.0],["1989-07-31",0.0913,0.0913,0.0731,0.0913,7440.0],["1989-08-01",0.0852,0.0852,0.0791,0.0852,9300.0],["1989-08-02",0.0852,0.0852,0.0852,0.0852,0.0],["1989-08-03",0.0852,0.0852,0.0852,0.0852,11159.0],["1989-08-04",0.0852,0.0852,0.0731,0.0852,49753.0],["1989-08-07",0.0852,0.0852,0.0852,0.0852,6975.0],["1989-08-08",0.0852,0.0852,0.0852,0.0852,0.0],["1989-08-09",0.0852,0.0913,0.0731,0.0852,13484.0],["1989-08-10",0.0852,0.0852,0.0852,0.0852,0.0],["1989-08-11",0.0731,0.0731,0.0731,0.0731,4650.0],["1989-08-14",0.0731,0.0852,0.0731,0.0852,930.0],["1989-08-15",0.0852,0.0852,0.0852,0.0852,0.0],["1989-08-16",0.0731,0.0731,0.0731,0.0731,7905.0],["1989-08-17",0.0913,0.0913,0.0913,0.0913,4650.0],["1989-08-18",0.0913,0.0913,0.0913,0.0913,0.0],["1989-08-21",0.0731,0.0731,0.0731,0.0731,465.0],["1989-08-22",0.0791,0.0791,0.0791,0.0791,16274.0],["1989-08-23",0.0791,0.0852,0.067,0.0791,61377.0],["1989-08-24",0.0791,0.0913,0.0731,0.0731,31153.0],["1989-08-25",0.0731,0.0791,0.0731,0.0791,4650.0],["1989-08-28",0.0731,0.0731,0.0731,0.0731,2325.0],["1989-08-29",0.0913,0.0913,0.0913,0.0913,26039.0],["1989-08-30",0.0913,0.0913,0.0913,0.0913,0.0],["1989-08-31",0.0791,0.0791,0.0791,0.0791,4650.0],["1989-09-01",0.0791,0.0791,0.0731,0.0731,13949.0],["1989-09-05",0.0731,0.0731,0.0731,0.0731,930.0],["1989-09-06",0.0731,0.0731,0.0731,0.0731,1395.0],["1989-09-07",0.0731,0.0731,0.0731,0.0731,465.0],["1989-09-08",0.0731,0.0731,0.0731,0.0731,1395.0],["1989-09-11",0.0731,0.0731,0.0731,0.0731,6045.0],["1989-09-12",0.0791,0.0852,0.0791,0.0791,9300.0],["1989-09-13",0.0731,0.0731,0.0731,0.0731,2325.0],["1989-09-14",0.0731,0.0913,0.0731,0.0913,4650.0],["1989-09-15",0.0731,0.0731,0.0731,0.0731,465.0],["1989-09-18",0.0731,0.0731,0.0731,0.0731,16274.0],["1989-09-19",0.0731,0.0791,0.0731,0.0731,36733.0],["1989-09-20",0.0731,0.0852,0.0609,0.0852,11159.0],["1989-09-21",0.0731,0.0731,0.0731,0.0731,1860.0],["1989-09-22",0.0852,0.0852,0.0852,0.0852,3720.0],["1989-09-25",0.0731,0.0731,0.0731,0.0731,6975.0],["1989-09-26",0.0731,0.0731,0.0731,0.0731,0.0],["1989-09-27",0.0731,0.0852,0.0731,0.0852,10229.0],["1989-09-28",0.0852,0.0852,0.0852,0.0852,2325.0],["1989-09-29",0.0852,0.0852,0.0852,0.0852,4650.0],["1989-10-02",0.0852,0.0852,0.0731,0.0731,3720.0],["1989-10-03",0.0731,0.0731,0.0731,0.0731,11624.0],["1989-10-04",0.0852,0.0852,0.0852,0.0852,4185.0],["1989-10-05",0.0852,0.0852,0.0852,0.0852,9300.0],["1989-10-06",0.0852,0.0852,0.0852,0.0852,0.0],["1989-10-09",0.0852,0.0852,0.0852,0.0852,0.0],["1989-10-10",0.0852,0.0852,0.0852,0.0852,0.0],["1989-10-11",0.0731,0.0731,0.0731,0.0731,1395.0],["1989-10-12",0.0731,0.0731,0.0731,0.0731,930.0],["1989-10-13",0.0731,0.0731,0.0731,0.0731,6510.0],["1989-10-16",0.0731,0.0731,0.0731,0.0731,930.0],["1989-10-17",0.0731,0.0791,0.0731,0.0791,20924.0],["1989-10-18",0.0731,0.0731,0.0731,0.0731,2325.0],["1989-10-19",0.0731,0.0731,0.0731,0.0731,0.0],["1989-10-20",0.0761,0.0852,0.0761,0.0852,12554.0],["1989-10-23",0.0852,0.0852,0.0852,0.0852,0.0],["1989-10-24",0.0731,0.0731,0.0731,0.0731,16274.0],["1989-10-25",0.0731,0.0731,0.0731,0.0731,0.0],["1989-10-26",0.0731,0.0852,0.0731,0.0852,46963.0],["1989-10-27",0.0852,0.0852,0.0852,0.0852,24179.0],["1989-10-30",0.0791,0.0791,0.0791,0.0791,1395.0],["1989-10-31",0.0791,0.0791,0.0791,0.0791,3255.0],["1989-11-01",0.0791,0.0791,0.0791,0.0791,930.0],["1989-11-02",0.0791,0.0791,0.0731,0.0731,16274.0],["1989-11-03",0.0731,0.0731,0.0731,0.0731,0.0],["1989-11-06",0.0731,0.0731,0.0731,0.0731,0.0],["1989-11-07",0.0731,0.0731,0.0731,0.0731,465.0],["1989-11-08",0.0731,0.0731,0.0731,0.0731,3255.0],["1989-11-09",0.0731,0.0731,0.0731,0.0731,0.0],["1989-11-10",0.0731,0.0731,0.0731,0.0731,2325.0],["1989-11-13",0.0731,0.0731,0.0731,0.0731,41383.0],["1989-11-14",0.0731,0.0731,0.0731,0.0731,6975.0],["1989-11-15",0.0731,0.0852,0.0731,0.0731,14414.0],["1989-11-16",0.0731,0.0731,0.0731,0.0731,1860.0],["1989-11-17",0.0731,0.0731,0.067,0.0731,104155.0],["1989-11-20",0.0731,0.0731,0.0731,0.0731,2325.0],["1989-11-21",0.0731,0.0731,0.0609,0.0609,41848.0],["1989-11-22",0.067,0.067,0.067,0.067,4650.0],["1989-11-24",0.067,0.067,0.0548,0.067,1860.0],["1989-11-27",0.067,0.067,0.0548,0.0548,65562.0],["1989-11-28",0.0548,0.067,0.0548,0.067,8370.0],["1989-11-29",0.0548,0.0548,0.0548,0.0548,1395.0],["1989-11-30",0.0548,0.0548,0.0548,0.0548,11159.0],["1989-12-01",0.0548,0.0548,0.0548,0.0548,0.0],["1989-12-04",0.0548,0.0548,0.0548,0.0548,3255.0],["1989-12-05",0.0548,0.0548,0.0548,0.0548,0.0],["1989-12-06",0.0548,0.0548,0.0548,0.0548,6045.0],["1989-12-07",0.0548,0.0609,0.0487,0.0487,116709.0],["1989-12-08",0.0487,0.0548,0.0487,0.0487,13019.0],["1989-12-11",0.0548,0.0548,0.0548,0.0548,25109.0],["1989-12-12",0.0548,0.0609,0.0487,0.0609,33943.0],["1989-12-13",0.0609,0.0609,0.0487,0.0517,288751.0],["1989-12-14",0.0517,0.0548,0.0487,0.0487,13484.0],["1989-12-15",0.0487,0.0609,0.0487,0.0487,9765.0],["1989-12-18",0.0487,0.0609,0.0487,0.0487,34873.0],["1989-12-19",0.0487,0.0609,0.0487,0.0487,26969.0],["1989-12-20",0.0487,0.0487,0.0487,0.0487,0.0],["1989-12-21",0.0487,0.0548,0.0487,0.0487,19994.0],["1989-12-22",0.0548,0.0548,0.0548,0.0548,2325.0],["1989-12-26",0.0548,0.0548,0.0548,0.0548,0.0],["1989-12-27",0.0548,0.0548,0.0502,0.0548,6510.0],["1989-12-28",0.0502,0.0502,0.0502,0.0502,65562.0],["1989-12-29",0.0502,0.0594,0.0502,0.0578,135308.0],["1990-01-02",0.0578,0.0578,0.0487,0.0487,52077.0],["1990-01-03",0.0487,0.0487,0.0487,0.0487,0.0],["1990-01-04",0.0533,0.0533,0.0533,0.0533,1395.0],["1990-01-05",0.0533,0.0533,0.0533,0.0533,12554.0],["1990-01-08",0.0548,0.0594,0.0548,0.0594,27899.0],["1990-01-09",0.0594,0.0594,0.0457,0.0578,2790.0],["1990-01-10",0.0578,0.0578,0.0578,0.0578,0.0],["1990-01-11",0.0578,0.0578,0.0578,0.0578,0.0],["1990-01-12",0.0487,0.0487,0.0396,0.0396,76721.0],["1990-01-15",0.0548,0.0563,0.0548,0.0548,5580.0],["1990-01-16",0.0487,0.0487,0.0426,0.0487,79511.0],["1990-01-17",0.0487,0.0548,0.0426,0.0548,4185.0],["1990-01-18",0.0548,0.0548,0.0548,0.0548,14414.0],["1990-01-19",0.0548,0.0548,0.0487,0.0548,77186.0],["1990-01-22",0.0548,0.0548,0.0487,0.0548,22784.0],["1990-01-23",0.0548,0.0548,0.0487,0.0487,49753.0],["1990-01-24",0.0517,0.0548,0.0517,0.0517,13949.0],["1990-01-25",0.0517,0.0594,0.0426,0.0594,22784.0],["1990-01-26",0.0594,0.0594,0.0594,0.0594,0.0],["1990-01-29",0.0594,0.0594,0.0594,0.0594,0.0],["1990-01-30",0.0578,0.0578,0.0578,0.0578,4650.0],["1990-01-31",0.0578,0.0578,0.0578,0.0578,0.0],["1990-02-01",0.0594,0.0594,0.0594,0.0594,10229.0],["1990-02-02",0.0594,0.0594,0.0594,0.0594,8835.0],["1990-02-05",0.0594,0.0594,0.0594,0.0594,0.0],["1990-02-06",0.0594,0.0594,0.0457,0.0457,1860.0],["1990-02-07",0.0457,0.0457,0.0457,0.0457,24644.0],["1990-02-08",0.0487,0.0548,0.0487,0.0487,69282.0],["1990-02-09",0.0487,0.0548,0.0487,0.0548,88346.0],["1990-02-12",0.0594,0.0594,0.0594,0.0594,11624.0],["1990-02-13",0.0594,0.0609,0.0548,0.0594,11624.0],["1990-02-14",0.0517,0.0517,0.0517,0.0517,930.0],["1990-02-15",0.0517,0.0517,0.0517,0.0517,2325.0],["1990-02-16",0.0517,0.0517,0.0487,0.0487,25574.0],["1990-02-20",0.0563,0.0563,0.0563,0.0563,4650.0],["1990-02-21",0.0426,0.0426,0.0426,0.0426,3255.0],["1990-02-22",0.0426,0.0426,0.0426,0.0426,0.0],["1990-02-23",0.0487,0.0563,0.0487,0.0487,5115.0],["1990-02-26",0.0548,0.0548,0.0548,0.0548,33013.0],["1990-02-27",0.0533,0.0533,0.0426,0.0533,25109.0],["1990-02-28",0.0487,0.0487,0.0365,0.0457,1269388.0],["1990-03-01",0.0533,0.0533,0.0533,0.0533,930.0],["1990-03-02",0.0487,0.0487,0.0487,0.0487,1860.0],["1990-03-05",0.0487,0.0487,0.0487,0.0487,0.0],["1990-03-06",0.0457,0.0457,0.0457,0.0457,2790.0],["1990-03-07",0.0457,0.0457,0.0457,0.0457,0.0],["1990-03-08",0.0457,0.0457,0.0457,0.0457,0.0],["1990-03-09",0.0457,0.0457,0.0457,0.0457,0.0],["1990-03-12",0.0487,0.0502,0.0487,0.0487,7905.0],["1990-03-13",0.0502,0.0502,0.0502,0.0502,25574.0],["1990-03-14",0.0502,0.0502,0.0502,0.0502,0.0],["1990-03-15",0.0487,0.0487,0.0487,0.0487,1860.0],["1990-03-16",0.0487,0.0487,0.0487,0.0487,1395.0],["1990-03-19",0.0548,0.0548,0.0548,0.0548,2325.0],["1990-03-20",0.0487,0.0487,0.0487,0.0487,2325.0],["1990-03-21",0.0487,0.0487,0.0487,0.0487,0.0],["1990-03-22",0.0578,0.0578,0.0578,0.0578,1395.0],["1990-03-23",0.0578,0.0578,0.0578,0.0578,0.0],["1990-03-26",0.0578,0.0578,0.0578,0.0578,0.0],["1990-03-27",0.0578,0.0578,0.0578,0.0578,930.0],["1990-03-28",0.0578,0.0578,0.0578,0.0578,1395.0],["1990-03-29",0.0457,0.0457,0.0457,0.0457,1860.0],["1990-03-30",0.0457,0.0457,0.0457,0.0457,0.0],["1990-04-02",0.0578,0.0578,0.0487,0.0487,101365.0],["1990-04-03",0.0487,0.0487,0.0457,0.0487,19994.0],["1990-04-04",0.0533,0.0533,0.0533,0.0533,5115.0],["1990-04-05",0.0487,0.0548,0.0487,0.0533,143678.0],["1990-04-06",0.0457,0.0457,0.0457,0.0457,2325.0],["1990-04-09",0.0457,0.0548,0.0457,0.0533,26969.0],["1990-04-10",0.0533,0.0533,0.0533,0.0533,0.0],["1990-04-11",0.0548,0.0548,0.0548,0.0548,2325.0],["1990-04-12",0.0548,0.0548,0.0487,0.0517,26504.0],["1990-04-16",0.0487,0.0533,0.0487,0.0533,23714.0],["1990-04-17",0.0457,0.0457,0.0457,0.0457,1395.0],["1990-04-18",0.0502,0.0502,0.0502,0.0502,5580.0],["1990-04-19",0.0457,0.0487,0.0457,0.0487,6975.0],["1990-04-20",0.0487,0.0487,0.0487,0.0487,0.0],["1990-04-23",0.0487,0.0487,0.0487,0.0487,5115.0],["1990-04-24",0.0487,0.0517,0.0487,0.0517,39058.0],["1990-04-25",0.0457,0.0457,0.0457,0.0457,6975.0],["1990-04-26",0.0533,0.0533,0.0533,0.0533,6975.0],["1990-04-27",0.0457,0.0609,0.0457,0.0609,36733.0],["1990-04-30",0.0517,0.0517,0.0517,0.0517,2325.0],["1990-05-01",0.0594,0.0594,0.0594,0.0594,2325.0],["1990-05-02",0.0594,0.0594,0.0594,0.0594,4650.0],["1990-05-03",0.0487,0.0548,0.0487,0.0487,99970.0],["1990-05-04",0.0487,0.0487,0.0487,0.0487,0.0],["1990-05-07",0.0457,0.0548,0.0457,0.0548,1860.0],["1990-05-08",0.0457,0.0487,0.0457,0.0457,57192.0],["1990-05-09",0.0426,0.0457,0.0426,0.0457,6975.0],["1990-05-10",0.0487,0.0487,0.0426,0.0426,69747.0],["1990-05-11",0.0472,0.0472,0.038,0.038,19529.0],["1990-05-14",0.038,0.038,0.038,0.038,0.0],["1990-05-15",0.038,0.038,0.038,0.038,1860.0],["1990-05-16",0.038,0.038,0.038,0.038,1860.0],["1990-05-17",0.038,0.038,0.038,0.038,0.0],["1990-05-18",0.0487,0.0487,0.0426,0.0426,55797.0],["1990-05-21",0.038,0.038,0.038,0.038,1860.0],["1990-05-22",0.038,0.0457,0.038,0.0457,160417.0],["1990-05-23",0.0457,0.0457,0.0396,0.0396,39058.0],["1990-05-24",0.0396,0.0517,0.0396,0.0457,4185.0],["1990-05-25",0.0396,0.0396,0.0396,0.0396,1395.0],["1990-05-29",0.0487,0.0548,0.0487,0.0548,114384.0],["1990-05-30",0.0502,0.0548,0.0502,0.0548,5115.0],["1990-05-31",0.0548,0.0548,0.0548,0.0548,0.0],["1990-06-01",0.0578,0.0578,0.0502,0.0502,1860.0],["1990-06-04",0.0502,0.0502,0.0502,0.0502,0.0],["1990-06-05",0.0502,0.0502,0.0502,0.0502,0.0],["1990-06-06",0.0533,0.0609,0.0533,0.0533,35338.0],["1990-06-07",0.0502,0.0502,0.0502,0.0502,930.0],["1990-06-08",0.0502,0.0548,0.0502,0.0548,18134.0],["1990-06-11",0.0487,0.0487,0.0487,0.0487,2325.0],["1990-06-12",0.0578,0.0578,0.0548,0.0548,27899.0],["1990-06-13",0.0609,0.0609,0.0609,0.0609,2325.0],["1990-06-14",0.0517,0.0517,0.0517,0.0517,2790.0],["1990-06-15",0.0548,0.0609,0.0548,0.0609,74861.0],["1990-06-18",0.0609,0.0609,0.0609,0.0609,0.0],["1990-06-19",0.0609,0.0609,0.0548,0.0594,108340.0],["1990-06-20",0.0548,0.0609,0.0548,0.0578,29294.0],["1990-06-21",0.0609,0.0609,0.0548,0.0548,5115.0],["1990-06-22",0.0548,0.0578,0.0533,0.0533,22319.0],["1990-06-25",0.0609,0.0609,0.0609,0.0609,2325.0],["1990-06-26",0.0609,0.0609,0.0609,0.0609,4650.0],["1990-06-27",0.0533,0.0563,0.0533,0.0563,12089.0],["1990-06-28",0.0594,0.0594,0.0517,0.0517,10229.0],["1990-06-29",0.0517,0.0517,0.0517,0.0517,0.0],["1990-07-02",0.0609,0.067,0.0609,0.067,16274.0],["1990-07-03",0.0639,0.0639,0.0563,0.0639,61377.0],["1990-07-05",0.0639,0.067,0.0609,0.067,60447.0],["1990-07-06",0.067,0.067,0.067,0.067,9300.0],["1990-07-09",0.0715,0.0715,0.0609,0.067,7905.0],["1990-07-10",0.067,0.067,0.067,0.067,0.0],["1990-07-11",0.07,0.0791,0.067,0.0791,16739.0],["1990-07-12",0.0791,0.0791,0.0791,0.0791,4650.0],["1990-07-13",0.0837,0.0837,0.0837,0.0837,4650.0],["1990-07-16",0.0837,0.0837,0.0761,0.0761,16739.0],["1990-07-17",0.0837,0.0852,0.0837,0.0852,17204.0],["1990-07-18",0.0852,0.0852,0.0852,0.0852,0.0],["1990-07-19",0.0791,0.0791,0.0791,0.0791,465.0],["1990-07-20",0.0791,0.0852,0.0791,0.0852,29759.0],["1990-07-23",0.0852,0.0852,0.0791,0.0791,93460.0],["1990-07-24",0.0928,0.0944,0.0883,0.0883,16274.0],["1990-07-25",0.0974,0.1005,0.0974,0.1005,7905.0],["1990-07-26",0.1005,0.1005,0.0974,0.0974,56262.0],["1990-07-27",0.102,0.102,0.0852,0.0913,20924.0],["1990-07-30",0.0913,0.0913,0.0913,0.0913,0.0],["1990-07-31",0.0898,0.0913,0.0898,0.0913,15809.0],["1990-08-01",0.0898,0.1035,0.0898,0.0974,34408.0],["1990-08-02",0.1035,0.1035,0.1035,0.1035,2325.0],["1990-08-03",0.1035,0.1035,0.1035,0.1035,0.0],["1990-08-06",0.0913,0.0974,0.0913,0.0913,16274.0],["1990-08-07",0.0928,0.0928,0.0928,0.0928,4650.0],["1990-08-08",0.0974,0.0974,0.0974,0.0974,1860.0],["1990-08-09",0.0928,0.0928,0.0928,0.0928,13949.0],["1990-08-10",0.0913,0.0974,0.0913,0.0974,16274.0],["1990-08-13",0.0974,0.1005,0.0807,0.1005,16739.0],["1990-08-14",0.0791,0.0974,0.0791,0.0807,24644.0],["1990-08-15",0.0807,0.0807,0.0807,0.0807,0.0],["1990-08-16",0.0807,0.0807,0.0807,0.0807,930.0],["1990-08-17",0.0807,0.0852,0.0807,0.0852,20459.0],["1990-08-20",0.0807,0.0807,0.0807,0.0807,2325.0],["1990-08-21",0.0807,0.0807,0.0807,0.0807,0.0],["1990-08-22",0.0807,0.0807,0.0807,0.0807,0.0],["1990-08-23",0.0807,0.0913,0.0807,0.0913,37663.0],["1990-08-24",0.0791,0.0791,0.0791,0.0791,930.0],["1990-08-27",0.0791,0.0852,0.067,0.067,87416.0],["1990-08-28",0.067,0.067,0.067,0.067,0.0],["1990-08-29",0.0685,0.0685,0.0685,0.0685,4650.0],["1990-08-30",0.0731,0.0731,0.0731,0.0731,6975.0],["1990-08-31",0.0731,0.0731,0.0731,0.0731,0.0],["1990-09-04",0.0685,0.0685,0.0685,0.0685,1860.0],["1990-09-05",0.0685,0.0685,0.0685,0.0685,0.0],["1990-09-06",0.0685,0.0685,0.0685,0.0685,0.0],["1990-09-07",0.067,0.067,0.067,0.067,465.0],["1990-09-10",0.067,0.067,0.067,0.067,0.0],["1990-09-11",0.0791,0.0791,0.0791,0.0791,4650.0],["1990-09-12",0.0685,0.0685,0.0685,0.0685,930.0],["1990-09-13",0.0685,0.0685,0.0685,0.0685,2325.0],["1990-09-14",0.0685,0.0685,0.0685,0.0685,0.0],["1990-09-17",0.0624,0.0624,0.0624,0.0624,465.0],["1990-09-18",0.0624,0.0624,0.0624,0.0624,12089.0],["1990-09-19",0.0624,0.0624,0.0624,0.0624,0.0],["1990-09-20",0.0624,0.0624,0.0624,0.0624,0.0],["1990-09-21",0.0624,0.0624,0.0624,0.0624,0.0],["1990-09-24",0.0624,0.0624,0.0624,0.0624,0.0],["1990-09-25",0.0624,0.0624,0.0624,0.0624,0.0],["1990-09-26",0.0624,0.0624,0.0624,0.0624,0.0],["1990-09-27",0.0624,0.0624,0.0624,0.0624,0.0],["1990-09-28",0.0624,0.0624,0.0624,0.0624,0.0],["1990-10-01",0.0624,0.0624,0.0624,0.0624,0.0],["1990-10-02",0.0624,0.0624,0.0624,0.0624,0.0],["1990-10-03",0.0563,0.0609,0.0563,0.0609,9300.0],["1990-10-04",0.0517,0.0517,0.0517,0.0517,2790.0],["1990-10-05",0.0548,0.067,0.0548,0.067,6045.0],["1990-10-08",0.067,0.067,0.0609,0.0609,119034.0],["1990-10-09",0.0609,0.0609,0.0609,0.0609,8370.0],["1990-10-10",0.0609,0.0609,0.0609,0.0609,0.0],["1990-10-11",0.0517,0.0517,0.0517,0.0517,930.0],["1990-10-12",0.0517,0.0517,0.0517,0.0517,0.0],["1990-10-15",0.0517,0.0517,0.0517,0.0517,0.0],["1990-10-16",0.067,0.067,0.0609,0.0609,9300.0],["1990-10-17",0.0517,0.0517,0.0517,0.0517,930.0],["1990-10-18",0.0548,0.0548,0.0548,0.0548,465.0],["1990-10-19",0.067,0.067,0.0609,0.0609,92995.0],["1990-10-22",0.0609,0.0609,0.0609,0.0609,0.0],["1990-10-23",0.0609,0.0609,0.0609,0.0609,0.0],["1990-10-24",0.0548,0.0548,0.0548,0.0548,4185.0],["1990-10-25",0.0548,0.0548,0.0548,0.0548,4650.0],["1990-10-26",0.0548,0.0609,0.0548,0.0609,17204.0],["1990-10-29",0.0548,0.0548,0.0548,0.0548,4650.0],["1990-10-30",0.0548,0.0609,0.0548,0.0609,13949.0],["1990-10-31",0.067,0.0731,0.0609,0.0731,44173.0],["1990-11-01",0.0791,0.0791,0.0791,0.0791,4650.0],["1990-11-02",0.0791,0.0791,0.0791,0.0791,0.0],["1990-11-05",0.0609,0.0609,0.0609,0.0609,1860.0],["1990-11-06",0.0609,0.0609,0.0609,0.0609,0.0],["1990-11-07",0.0609,0.0609,0.0609,0.0609,0.0],["1990-11-08",0.0609,0.0624,0.0609,0.0624,12554.0],["1990-11-09",0.0624,0.0624,0.0624,0.0624,0.0],["1990-11-12",0.0624,0.0624,0.0609,0.0609,11624.0],["1990-11-13",0.0609,0.0609,0.0609,0.0609,0.0],["1990-11-14",0.0609,0.0609,0.0609,0.0609,0.0],["1990-11-15",0.0609,0.0609,0.0609,0.0609,0.0],["1990-11-16",0.0624,0.0624,0.0624,0.0624,1860.0],["1990-11-19",0.0624,0.0624,0.0624,0.0624,0.0],["1990-11-20",0.0624,0.0624,0.0624,0.0624,4185.0],["1990-11-21",0.0624,0.0624,0.0624,0.0624,0.0],["1990-11-23",0.0609,0.0639,0.0609,0.0639,37198.0],["1990-11-26",0.067,0.067,0.067,0.067,930.0],["1990-11-27",0.0609,0.0609,0.0609,0.0609,9300.0],["1990-11-28",0.0609,0.0609,0.0609,0.0609,0.0],["1990-11-29",0.0609,0.0639,0.0609,0.0639,40918.0],["1990-11-30",0.0715,0.0715,0.0715,0.0715,465.0],["1990-12-03",0.0715,0.0715,0.0715,0.0715,0.0],["1990-12-04",0.0609,0.0639,0.0609,0.0639,25574.0],["1990-12-05",0.0578,0.0578,0.0578,0.0578,1395.0],["1990-12-06",0.0609,0.0609,0.0609,0.0609,9300.0],["1990-12-07",0.0609,0.0609,0.0609,0.0609,0.0],["1990-12-10",0.0609,0.0609,0.0609,0.0609,0.0],["1990-12-11",0.0609,0.0761,0.0609,0.0761,4650.0],["1990-12-12",0.0609,0.0609,0.0609,0.0609,10694.0],["1990-12-13",0.0609,0.0609,0.0609,0.0609,2325.0],["1990-12-14",0.0731,0.0731,0.0609,0.0609,5115.0],["1990-12-17",0.067,0.067,0.0609,0.0609,5580.0],["1990-12-18",0.0609,0.067,0.0609,0.067,13949.0],["1990-12-19",0.0609,0.0639,0.0609,0.0609,104620.0],["1990-12-20",0.0609,0.0609,0.0609,0.0609,0.0],["1990-12-21",0.0548,0.0548,0.0548,0.0548,2325.0],["1990-12-24",0.0624,0.067,0.0578,0.067,63237.0],["1990-12-26",0.0578,0.0609,0.0578,0.0609,53007.0],["1990-12-27",0.0548,0.0548,0.0548,0.0548,5115.0],["1990-12-28",0.0548,0.067,0.0517,0.067,37198.0],["1990-12-31",0.067,0.067,0.0548,0.0548,6045.0],["1991-01-02",0.0548,0.0548,0.0548,0.0548,5115.0],["1991-01-03",0.0548,0.0548,0.0548,0.0548,9300.0],["1991-01-04",0.0548,0.0548,0.0548,0.0548,4650.0],["1991-01-07",0.0639,0.0639,0.0639,0.0639,3255.0],["1991-01-08",0.0578,0.0609,0.0578,0.0609,302235.0],["1991-01-09",0.0609,0.0609,0.0609,0.0609,0.0],["1991-01-10",0.0609,0.0609,0.0609,0.0609,0.0],["1991-01-11",0.0609,0.0609,0.0609,0.0609,0.0],["1991-01-14",0.0609,0.0609,0.0609,0.0609,0.0],["1991-01-15",0.0639,0.0639,0.0578,0.0578,19064.0],["1991-01-16",0.0487,0.0487,0.0487,0.0487,5580.0],["1991-01-17",0.0487,0.0487,0.0487,0.0487,0.0],["1991-01-18",0.0487,0.0487,0.0487,0.0487,0.0],["1991-01-21",0.0487,0.0487,0.0487,0.0487,0.0],["1991-01-22",0.0487,0.0487,0.0487,0.0487,0.0],["1991-01-23",0.0487,0.0487,0.0487,0.0487,0.0],["1991-01-24",0.0487,0.0487,0.0487,0.0487,0.0],["1991-01-25",0.0487,0.0487,0.0487,0.0487,0.0],["1991-01-28",0.0578,0.0578,0.0578,0.0578,4650.0],["1991-01-29",0.0578,0.0578,0.0578,0.0578,0.0],["1991-01-30",0.0517,0.0517,0.0517,0.0517,1860.0],["1991-01-31",0.0517,0.0517,0.0517,0.0517,465.0],["1991-02-01",0.0517,0.0517,0.0517,0.0517,0.0],["1991-02-04",0.0609,0.0624,0.0609,0.0624,16274.0],["1991-02-05",0.0609,0.0624,0.0609,0.0624,33478.0],["1991-02-06",0.0731,0.0761,0.0731,0.0761,34873.0],["1991-02-07",0.0776,0.0776,0.0731,0.0731,13484.0],["1991-02-08",0.0731,0.0731,0.0731,0.0731,0.0],["1991-02-11",0.0731,0.0731,0.0731,0.0731,0.0],["1991-02-12",0.0639,0.0776,0.0639,0.0776,3720.0],["1991-02-13",0.0639,0.0639,0.0639,0.0639,6975.0],["1991-02-14",0.0639,0.0639,0.0639,0.0639,0.0],["1991-02-15",0.0609,0.0609,0.0609,0.0609,1395.0],["1991-02-19",0.07,0.07,0.0639,0.07,89276.0],["1991-02-20",0.07,0.07,0.0639,0.0639,99040.0],["1991-02-21",0.0639,0.0731,0.0639,0.067,39058.0],["1991-02-22",0.0731,0.0731,0.0731,0.0731,3720.0],["1991-02-25",0.0731,0.0731,0.0731,0.0731,9300.0],["1991-02-26",0.0639,0.0761,0.0639,0.0731,16274.0],["1991-02-27",0.0776,0.0852,0.0776,0.0852,9765.0],["1991-02-28",0.0715,0.0715,0.0715,0.0715,2325.0],["1991-03-01",0.0791,0.0898,0.0761,0.0761,14879.0],["1991-03-04",0.0898,0.0898,0.0761,0.0761,6975.0],["1991-03-05",0.0761,0.0761,0.0761,0.0761,0.0],["1991-03-06",0.0898,0.0898,0.0761,0.0761,5580.0],["1991-03-07",0.0822,0.0883,0.0761,0.0883,13949.0],["1991-03-08",0.0791,0.0883,0.0791,0.0883,32083.0],["1991-03-11",0.0837,0.0868,0.0837,0.0837,15344.0],["1991-03-12",0.0974,0.0974,0.0974,0.0974,1395.0],["1991-03-13",0.0974,0.0974,0.0974,0.0974,4650.0],["1991-03-14",0.0868,0.0868,0.0868,0.0868,930.0],["1991-03-15",0.0974,0.0974,0.0974,0.0974,4650.0],["1991-03-18",0.0974,0.0974,0.0974,0.0974,4650.0],["1991-03-19",0.0868,0.1035,0.0868,0.0974,10694.0],["1991-03-20",0.0868,0.0868,0.0868,0.0868,465.0],["1991-03-21",0.0868,0.0868,0.0868,0.0868,0.0],["1991-03-22",0.0974,0.1065,0.0974,0.0974,24644.0],["1991-03-25",0.0913,0.0913,0.0913,0.0913,465.0],["1991-03-26",0.0913,0.0913,0.0913,0.0913,0.0],["1991-03-27",0.0913,0.0974,0.0913,0.0974,14414.0],["1991-03-28",0.1035,0.1035,0.1035,0.1035,2325.0],["1991-04-01",0.1035,0.1035,0.1035,0.1035,4650.0],["1991-04-02",0.0974,0.0974,0.0913,0.0913,4185.0],["1991-04-03",0.0974,0.1278,0.0974,0.1096,70212.0],["1991-04-04",0.1248,0.1278,0.1218,0.1248,30224.0],["1991-04-05",0.1278,0.1324,0.1096,0.1324,14879.0],["1991-04-08",0.1157,0.1324,0.1157,0.1218,10229.0],["1991-04-09",0.1324,0.1324,0.1218,0.1218,44638.0],["1991-04-10",0.1096,0.1096,0.1096,0.1096,5115.0],["1991-04-11",0.1278,0.1278,0.1278,0.1278,1395.0],["1991-04-12",0.1096,0.1096,0.1096,0.1096,930.0],["1991-04-15",0.1278,0.1278,0.1096,0.1218,39988.0],["1991-04-16",0.1218,0.1218,0.1187,0.1187,9765.0],["1991-04-17",0.1187,0.1187,0.1065,0.1065,126009.0],["1991-04-18",0.1065,0.1126,0.0883,0.0883,55797.0],["1991-04-19",0.0852,0.1157,0.0852,0.0974,41383.0],["1991-04-22",0.1157,0.1157,0.0974,0.1005,46963.0],["1991-04-23",0.1157,0.1157,0.1035,0.1035,16274.0],["1991-04-24",0.1035,0.1035,0.1035,0.1035,0.0],["1991-04-25",0.1157,0.1157,0.1126,0.1126,2325.0],["1991-04-26",0.1126,0.1126,0.1126,0.1126,0.0],["1991-04-29",0.1035,0.1096,0.1035,0.1096,11624.0],["1991-04-30",0.1005,0.1157,0.1005,0.1157,20924.0],["1991-05-01",0.1157,0.1157,0.1157,0.1157,0.0],["1991-05-02",0.1157,0.1157,0.1157,0.1157,0.0],["1991-05-03",0.1157,0.1157,0.1157,0.1157,0.0],["1991-05-06",0.1035,0.1035,0.1035,0.1035,7905.0],["1991-05-07",0.1126,0.1126,0.1126,0.1126,4650.0],["1991-05-08",0.1035,0.1096,0.1035,0.1096,19529.0],["1991-05-09",0.1096,0.1096,0.1096,0.1096,0.0],["1991-05-10",0.0974,0.0974,0.0974,0.0974,930.0],["1991-05-13",0.0974,0.0974,0.0974,0.0974,0.0],["1991-05-14",0.0974,0.1065,0.0974,0.1065,42313.0],["1991-05-15",0.1065,0.1065,0.1065,0.1065,0.0],["1991-05-16",0.0974,0.0974,0.0974,0.0974,20459.0],["1991-05-17",0.0852,0.0852,0.0852,0.0852,1860.0],["1991-05-20",0.0852,0.0852,0.0852,0.0852,5115.0],["1991-05-21",0.0852,0.0852,0.0852,0.0852,0.0],["1991-05-22",0.0852,0.0852,0.0852,0.0852,0.0],["1991-05-23",0.1065,0.1065,0.1065,0.1065,4650.0],["1991-05-24",0.1065,0.1065,0.1065,0.1065,0.0],["1991-05-28",0.1065,0.1065,0.1065,0.1065,930.0],["1991-05-29",0.1035,0.1035,0.0913,0.0913,14414.0],["1991-05-30",0.0913,0.0913,0.0913,0.0913,0.0],["1991-05-31",0.0913,0.0913,0.0913,0.0913,0.0],["1991-06-03",0.0913,0.0913,0.0913,0.0913,465.0],["1991-06-04",0.1065,0.1065,0.1065,0.1065,4650.0],["1991-06-05",0.1065,0.1065,0.1065,0.1065,1860.0],["1991-06-06",0.1065,0.1065,0.1065,0.1065,0.0],["1991-06-07",0.1065,0.1065,0.1065,0.1065,0.0],["1991-06-10",0.0913,0.0944,0.0913,0.0944,210635.0],["1991-06-11",0.0944,0.0944,0.0944,0.0944,0.0],["1991-06-12",0.0913,0.0913,0.0913,0.0913,6510.0],["1991-06-13",0.0913,0.0913,0.0913,0.0913,0.0],["1991-06-14",0.0913,0.0913,0.0913,0.0913,0.0],["1991-06-17",0.0913,0.0913,0.0913,0.0913,1860.0],["1991-06-18",0.0913,0.0913,0.0913,0.0913,0.0],["1991-06-19",0.0913,0.0913,0.0913,0.0913,3255.0],["1991-06-20",0.0913,0.0913,0.0913,0.0913,0.0],["1991-06-21",0.105,0.105,0.0913,0.0974,21389.0],["1991-06-24",0.0974,0.0974,0.0974,0.0974,0.0],["1991-06-25",0.0913,0.0974,0.0852,0.0913,51147.0],["1991-06-26",0.0913,0.0913,0.0791,0.0791,9765.0],["1991-06-27",0.0913,0.0913,0.0913,0.0913,2325.0],["1991-06-28",0.0913,0.0913,0.0913,0.0913,0.0],["1991-07-01",0.0913,0.0913,0.0913,0.0913,0.0],["1991-07-02",0.0852,0.0974,0.0791,0.0959,77651.0],["1991-07-03",0.0913,0.0913,0.0852,0.0852,27899.0],["1991-07-05",0.0852,0.0852,0.0852,0.0852,0.0],["1991-07-08",0.0852,0.0944,0.0852,0.0913,26504.0],["1991-07-09",0.0913,0.0913,0.0913,0.0913,0.0],["1991-07-10",0.0974,0.0974,0.0852,0.0852,7440.0],["1991-07-11",0.0852,0.0852,0.0852,0.0852,0.0],["1991-07-12",0.0852,0.0852,0.0852,0.0852,0.0],["1991-07-15",0.0852,0.0852,0.0852,0.0852,0.0],["1991-07-16",0.0913,0.0913,0.0913,0.0913,6510.0],["1991-07-17",0.1096,0.1096,0.0974,0.0974,7905.0],["1991-07-18",0.0974,0.0974,0.0974,0.0974,0.0],["1991-07-19",0.0913,0.0913,0.0913,0.0913,2325.0],["1991-07-22",0.0913,0.0974,0.0913,0.0974,206915.0],["1991-07-23",0.0974,0.0974,0.0974,0.0974,6045.0],["1991-07-24",0.1035,0.1035,0.1035,0.1035,4650.0],["1991-07-25",0.1035,0.1035,0.0913,0.0913,3720.0],["1991-07-26",0.1035,0.1035,0.0974,0.0974,23249.0],["1991-07-29",0.1035,0.1157,0.0974,0.1096,60912.0],["1991-07-30",0.1218,0.14,0.1157,0.1278,133448.0],["1991-07-31",0.1278,0.14,0.1278,0.14,123684.0],["1991-08-01",0.14,0.14,0.1278,0.1278,76256.0],["1991-08-02",0.14,0.14,0.1278,0.1278,5115.0],["1991-08-05",0.14,0.1461,0.1278,0.14,93460.0],["1991-08-06",0.1339,0.1522,0.1339,0.1461,86486.0],["1991-08-07",0.1522,0.1583,0.1522,0.1583,1860.0],["1991-08-08",0.1583,0.1583,0.1461,0.1583,72536.0],["1991-08-09",0.1461,0.1583,0.1461,0.1522,42313.0],["1991-08-12",0.1522,0.1522,0.14,0.1522,13484.0],["1991-08-13",0.14,0.1522,0.14,0.1461,56727.0],["1991-08-14",0.1339,0.1461,0.1339,0.1461,6510.0],["1991-08-15",0.1339,0.1461,0.1339,0.1461,6510.0],["1991-08-16",0.1461,0.1461,0.1339,0.1339,5115.0],["1991-08-19",0.14,0.14,0.1218,0.1339,42313.0],["1991-08-20",0.1339,0.1339,0.1218,0.1218,6045.0],["1991-08-21",0.14,0.14,0.14,0.14,1860.0],["1991-08-22",0.14,0.14,0.14,0.14,2790.0],["1991-08-23",0.1339,0.1339,0.1218,0.1218,8835.0],["1991-08-26",0.1339,0.1339,0.1339,0.1339,9300.0],["1991-08-27",0.14,0.1461,0.1278,0.1278,27434.0],["1991-08-28",0.1278,0.1278,0.1278,0.1278,0.0],["1991-08-29",0.1339,0.1339,0.1339,0.1339,11159.0],["1991-08-30",0.1339,0.1461,0.1339,0.1461,26969.0],["1991-09-03",0.1339,0.1461,0.1339,0.14,28364.0],["1991-09-04",0.1339,0.1339,0.1339,0.1339,930.0],["1991-09-05",0.1339,0.1339,0.1278,0.1278,38593.0],["1991-09-06",0.1278,0.1278,0.1278,0.1278,0.0],["1991-09-09",0.1278,0.1278,0.1278,0.1278,0.0],["1991-09-10",0.1461,0.1461,0.1461,0.1461,4650.0],["1991-09-11",0.1278,0.1278,0.1278,0.1278,2325.0],["1991-09-12",0.1278,0.1278,0.1278,0.1278,4650.0],["1991-09-13",0.1278,0.1278,0.1278,0.1278,930.0],["1991-09-16",0.1278,0.1278,0.1278,0.1278,1395.0],["1991-09-17",0.1461,0.1461,0.1461,0.1461,4650.0],["1991-09-18",0.1278,0.1278,0.1278,0.1278,5115.0],["1991-09-19",0.1461,0.1461,0.1278,0.1278,26039.0],["1991-09-20",0.1461,0.1461,0.1278,0.1278,17204.0],["1991-09-23",0.1339,0.1461,0.1339,0.1461,37663.0],["1991-09-24",0.1461,0.1461,0.1461,0.1461,9300.0],["1991-09-25",0.14,0.14,0.14,0.14,4650.0],["1991-09-26",0.14,0.14,0.14,0.14,0.0],["1991-09-27",0.14,0.14,0.14,0.14,2325.0],["1991-09-30",0.1278,0.1339,0.1218,0.1339,41848.0],["1991-10-01",0.1218,0.14,0.1218,0.14,6975.0],["1991-10-02",0.14,0.14,0.14,0.14,0.0],["1991-10-03",0.14,0.14,0.1339,0.1339,38593.0],["1991-10-04",0.1339,0.1339,0.1339,0.1339,0.0],["1991-10-07",0.1278,0.1278,0.1278,0.1278,465.0],["1991-10-08",0.1278,0.1278,0.1278,0.1278,0.0],["1991-10-09",0.1278,0.1278,0.1278,0.1278,930.0],["1991-10-10",0.1339,0.1339,0.1339,0.1339,4650.0],["1991-10-11",0.1278,0.14,0.1278,0.14,3720.0],["1991-10-14",0.1278,0.1278,0.1278,0.1278,1860.0],["1991-10-15",0.1339,0.1339,0.1339,0.1339,2790.0],["1991-10-16",0.1339,0.1339,0.1339,0.1339,0.0],["1991-10-17",0.1339,0.1339,0.1339,0.1339,0.0],["1991-10-18",0.14,0.14,0.14,0.14,4650.0],["1991-10-21",0.1522,0.1522,0.1339,0.1431,9300.0],["1991-10-22",0.1431,0.1431,0.1431,0.1431,0.0],["1991-10-23",0.1339,0.1339,0.1339,0.1339,2325.0],["1991-10-24",0.1339,0.1339,0.1339,0.1339,0.0],["1991-10-25",0.1339,0.1339,0.1339,0.1339,0.0],["1991-10-28",0.1339,0.1339,0.1339,0.1339,465.0],["1991-10-29",0.14,0.1522,0.1339,0.14,124149.0],["1991-10-30",0.1522,0.1522,0.1339,0.14,36733.0],["1991-10-31",0.1278,0.14,0.1278,0.14,44638.0],["1991-11-01",0.1278,0.1309,0.1278,0.1278,9765.0],["1991-11-04",0.1278,0.14,0.1278,0.14,11624.0],["1991-11-05",0.1278,0.14,0.1278,0.1339,18599.0],["1991-11-06",0.1248,0.1248,0.1248,0.1248,9300.0],["1991-11-07",0.1248,0.1339,0.1248,0.1339,9765.0],["1991-11-08",0.1339,0.1339,0.1218,0.1339,185061.0],["1991-11-11",0.1339,0.1339,0.1218,0.1218,11159.0],["1991-11-12",0.1218,0.1218,0.1157,0.1218,42778.0],["1991-11-13",0.1339,0.1339,0.1157,0.1157,1860.0],["1991-11-14",0.1157,0.1278,0.1157,0.1278,25574.0],["1991-11-15",0.1157,0.1218,0.1157,0.1218,38593.0],["1991-11-18",0.1218,0.1218,0.1096,0.1157,23249.0],["1991-11-19",0.1096,0.1157,0.1096,0.1157,3720.0],["1991-11-20",0.1096,0.1096,0.1096,0.1096,6045.0],["1991-11-21",0.1096,0.1096,0.1096,0.1096,20459.0],["1991-11-22",0.1096,0.1218,0.0974,0.0974,59982.0],["1991-11-25",0.0913,0.1157,0.0913,0.1096,30224.0],["1991-11-26",0.1096,0.1096,0.1096,0.1096,20459.0],["1991-11-27",0.1035,0.1157,0.1035,0.1157,7905.0],["1991-11-29",0.1035,0.1035,0.1035,0.1035,4185.0],["1991-12-02",0.1035,0.1218,0.1035,0.1218,17204.0],["1991-12-03",0.1218,0.1218,0.1035,0.1035,14414.0],["1991-12-04",0.1096,0.1096,0.1035,0.1035,5115.0],["1991-12-05",0.1035,0.1035,0.1035,0.1035,17204.0],["1991-12-06",0.1096,0.1096,0.1096,0.1096,1860.0],["1991-12-09",0.0974,0.0974,0.0974,0.0974,2790.0],["1991-12-10",0.1096,0.1096,0.0974,0.0974,6510.0],["1991-12-11",0.0974,0.0974,0.0974,0.0974,0.0],["1991-12-12",0.1096,0.1096,0.1096,0.1096,21854.0],["1991-12-13",0.1096,0.1096,0.0974,0.0974,6510.0],["1991-12-16",0.1096,0.1096,0.0974,0.0974,11159.0],["1991-12-17",0.0974,0.1096,0.0974,0.1096,30688.0],["1991-12-18",0.0974,0.1157,0.0974,0.1035,41383.0],["1991-12-19",0.1035,0.1157,0.1035,0.1096,18134.0],["1991-12-20",0.1035,0.1157,0.1035,0.1035,19529.0],["1991-12-23",0.1035,0.1035,0.1035,0.1035,465.0],["1991-12-24",0.1035,0.1035,0.1035,0.1035,465.0],["1991-12-26",0.1035,0.1096,0.1035,0.1035,13949.0],["1991-12-27",0.1035,0.1157,0.1035,0.1157,24179.0],["1991-12-30",0.1035,0.1035,0.1035,0.1035,465.0],["1991-12-31",0.1157,0.1157,0.0974,0.1157,7905.0],["1992-01-02",0.0974,0.0974,0.0974,0.0974,930.0],["1992-01-03",0.0974,0.1157,0.0974,0.1157,3720.0],["1992-01-06",0.0974,0.0974,0.0974,0.0974,1395.0],["1992-01-07",0.0974,0.0974,0.0974,0.0974,0.0],["1992-01-08",0.0974,0.0974,0.0974,0.0974,4650.0],["1992-01-09",0.0974,0.0974,0.0974,0.0974,465.0],["1992-01-10",0.0974,0.1157,0.0974,0.1065,13484.0],["1992-01-13",0.0974,0.0974,0.0974,0.0974,3255.0],["1992-01-14",0.0974,0.1157,0.0974,0.0974,8370.0],["1992-01-15",0.1035,0.1035,0.0974,0.0974,6045.0],["1992-01-16",0.0974,0.1157,0.0974,0.1157,14879.0],["1992-01-17",0.0974,0.0974,0.0974,0.0974,1395.0],["1992-01-20",0.1096,0.1096,0.1096,0.1096,9765.0],["1992-01-21",0.0974,0.1157,0.0913,0.0974,127404.0],["1992-01-22",0.1035,0.1035,0.1035,0.1035,5580.0],["1992-01-23",0.0913,0.0913,0.0913,0.0913,4185.0],["1992-01-24",0.1035,0.1035,0.0974,0.1035,66027.0],["1992-01-27",0.1035,0.1339,0.1035,0.1339,71142.0],["1992-01-28",0.1339,0.1339,0.1157,0.1157,38593.0],["1992-01-29",0.1157,0.1339,0.1096,0.1096,45568.0],["1992-01-30",0.1096,0.1278,0.1096,0.1096,12089.0],["1992-01-31",0.1278,0.1278,0.1157,0.1218,19994.0],["1992-02-03",0.1278,0.1278,0.1157,0.1278,169252.0],["1992-02-04",0.1278,0.1765,0.1218,0.1583,774187.0],["1992-02-05",0.1583,0.1765,0.1522,0.1583,175296.0],["1992-02-06",0.1522,0.1705,0.1461,0.1705,199475.0],["1992-02-07",0.1705,0.1705,0.1522,0.1583,116709.0],["1992-02-10",0.1705,0.1887,0.1583,0.1857,547278.0],["1992-02-11",0.1948,0.1948,0.1705,0.1705,259922.0],["1992-02-12",0.1948,0.1948,0.1644,0.1765,147398.0],["1992-02-13",0.1826,0.2009,0.1826,0.1826,196220.0],["1992-02-14",0.1826,0.1948,0.1705,0.1765,50683.0],["1992-02-18",0.1826,0.1826,0.1644,0.1765,80441.0],["1992-02-19",0.1644,0.1765,0.1522,0.1765,168787.0],["1992-02-20",0.1765,0.1765,0.1583,0.1583,22319.0],["1992-02-21",0.1583,0.1765,0.1583,0.1765,34873.0],["1992-02-24",0.1644,0.1826,0.1583,0.1705,101830.0],["1992-02-25",0.1705,0.1705,0.1522,0.1522,33013.0],["1992-02-26",0.1705,0.1705,0.1522,0.1644,21389.0],["1992-02-27",0.1705,0.1705,0.1522,0.1522,58587.0],["1992-02-28",0.1705,0.1705,0.1522,0.1644,55332.0],["1992-03-02",0.1705,0.1705,0.1583,0.1644,28364.0],["1992-03-03",0.1705,0.1705,0.1583,0.1705,33013.0],["1992-03-04",0.1583,0.1765,0.1583,0.1765,38128.0],["1992-03-05",0.1705,0.1705,0.1705,0.1705,45568.0],["1992-03-06",0.1583,0.1765,0.1583,0.1674,24644.0],["1992-03-09",0.1583,0.1644,0.1583,0.1644,28364.0],["1992-03-10",0.1705,0.1705,0.1583,0.1705,18599.0],["1992-03-11",0.1583,0.1705,0.1583,0.1583,66027.0],["1992-03-12",0.1705,0.1705,0.1461,0.1552,236673.0],["1992-03-13",0.1644,0.1644,0.1461,0.1461,22319.0],["1992-03-16",0.1522,0.1644,0.14,0.14,47428.0],["1992-03-17",0.1461,0.1522,0.1278,0.1461,32548.0],["1992-03-18",0.1583,0.1583,0.1461,0.1461,50218.0],["1992-03-19",0.1583,0.1583,0.1461,0.1522,69282.0],["1992-03-20",0.1644,0.1644,0.1583,0.1583,9300.0],["1992-03-23",0.1644,0.1644,0.1461,0.1644,30224.0],["1992-03-24",0.1644,0.1644,0.1461,0.1644,22784.0],["1992-03-25",0.1644,0.1644,0.1339,0.1339,136703.0],["1992-03-26",0.1522,0.1522,0.1461,0.1522,20924.0],["1992-03-27",0.14,0.1461,0.14,0.1461,21389.0],["1992-03-30",0.1339,0.1461,0.1339,0.1461,2790.0],["1992-03-31",0.1339,0.1522,0.1339,0.14,46033.0],["1992-04-01",0.14,0.1522,0.14,0.1522,13949.0],["1992-04-02",0.1522,0.1522,0.1339,0.14,41383.0],["1992-04-03",0.1522,0.1522,0.1339,0.1431,40918.0],["1992-04-06",0.1522,0.1522,0.14,0.1431,13949.0],["1992-04-07",0.1461,0.1461,0.1339,0.14,33943.0],["1992-04-08",0.1522,0.1583,0.14,0.1583,45568.0],["1992-04-09",0.1339,0.1583,0.1339,0.1583,5580.0],["1992-04-10",0.1583,0.1583,0.1583,0.1583,0.0],["1992-04-13",0.1339,0.1583,0.1339,0.1583,10694.0],["1992-04-14",0.14,0.14,0.14,0.14,465.0],["1992-04-15",0.1583,0.1583,0.1583,0.1583,3720.0],["1992-04-16",0.14,0.1583,0.14,0.14,5580.0],["1992-04-20",0.14,0.1522,0.14,0.1522,26039.0],["1992-04-21",0.1522,0.1522,0.1339,0.1339,7440.0],["1992-04-22",0.1522,0.1522,0.1522,0.1522,465.0],["1992-04-23",0.1461,0.1461,0.1461,0.1461,5115.0],["1992-04-24",0.1461,0.1522,0.1461,0.1522,5580.0],["1992-04-27",0.1339,0.1522,0.1339,0.1522,198545.0],["1992-04-28",0.1522,0.1522,0.1339,0.1339,10229.0],["1992-04-29",0.1339,0.14,0.1339,0.1339,25574.0],["1992-04-30",0.1339,0.1522,0.1339,0.1339,22784.0],["1992-05-01",0.1339,0.14,0.1278,0.14,13484.0],["1992-05-04",0.1339,0.14,0.1339,0.14,9765.0],["1992-05-05",0.1461,0.1461,0.1278,0.14,12554.0],["1992-05-06",0.137,0.14,0.137,0.14,4650.0],["1992-05-07",0.14,0.14,0.1278,0.1339,27899.0],["1992-05-08",0.1278,0.1339,0.1278,0.1339,20924.0],["1992-05-11",0.1218,0.14,0.1218,0.1278,11159.0],["1992-05-12",0.1218,0.1339,0.1218,0.1278,134843.0],["1992-05-13",0.1278,0.1278,0.1278,0.1278,1395.0],["1992-05-14",0.1096,0.1278,0.1096,0.1218,22319.0],["1992-05-15",0.1278,0.1278,0.1157,0.1157,10229.0],["1992-05-18",0.1157,0.1157,0.1157,0.1157,20924.0],["1992-05-19",0.1157,0.1248,0.1157,0.1248,13949.0],["1992-05-20",0.1248,0.1248,0.1248,0.1248,0.0],["1992-05-21",0.1278,0.1278,0.1278,0.1278,4650.0],["1992-05-22",0.1278,0.1278,0.1278,0.1278,0.0],["1992-05-26",0.1157,0.1157,0.1157,0.1157,465.0],["1992-05-27",0.1157,0.1157,0.1157,0.1157,5115.0],["1992-05-28",0.1157,0.1157,0.1157,0.1157,0.0],["1992-05-29",0.1157,0.1278,0.1157,0.1157,32548.0],["1992-06-01",0.1096,0.1157,0.1096,0.1157,22784.0],["1992-06-02",0.1096,0.1157,0.1096,0.1157,13949.0],["1992-06-03",0.1278,0.1278,0.1096,0.1096,5580.0],["1992-06-04",0.1096,0.1157,0.1035,0.1157,49288.0],["1992-06-05",0.1096,0.1157,0.0974,0.1157,20459.0],["1992-06-08",0.0974,0.0974,0.0974,0.0974,465.0],["1992-06-09",0.1065,0.1096,0.0974,0.1096,40918.0],["1992-06-10",0.1096,0.1096,0.1096,0.1096,0.0],["1992-06-11",0.1157,0.1157,0.0974,0.1096,21854.0],["1992-06-12",0.1096,0.1157,0.1096,0.1111,16274.0],["1992-06-15",0.1096,0.1096,0.1096,0.1096,2325.0],["1992-06-16",0.1096,0.1096,0.1096,0.1096,9300.0],["1992-06-17",0.1339,0.1339,0.1157,0.1157,21854.0],["1992-06-18",0.1339,0.1339,0.1278,0.1339,4185.0],["1992-06-19",0.1339,0.1339,0.1157,0.1157,13019.0],["1992-06-22",0.1157,0.1218,0.1157,0.1218,25109.0],["1992-06-23",0.1218,0.1218,0.1218,0.1218,0.0],["1992-06-24",0.1278,0.1278,0.1278,0.1278,10229.0],["1992-06-25",0.1278,0.1278,0.1035,0.1035,75326.0],["1992-06-26",0.1218,0.1218,0.1157,0.1157,6510.0],["1992-06-29",0.1035,0.1035,0.1035,0.1035,930.0],["1992-06-30",0.1035,0.1218,0.1035,0.1218,30688.0],["1992-07-01",0.1096,0.1218,0.1096,0.1218,4185.0],["1992-07-02",0.1096,0.1096,0.1096,0.1096,465.0],["1992-07-06",0.1035,0.1096,0.1035,0.1096,6045.0],["1992-07-07",0.1218,0.1218,0.1096,0.1096,19064.0],["1992-07-08",0.1157,0.1157,0.1157,0.1157,4650.0],["1992-07-09",0.1096,0.1218,0.1096,0.1218,5115.0],["1992-07-10",0.1096,0.1096,0.1096,0.1096,7440.0],["1992-07-13",0.1218,0.1218,0.1096,0.1096,9765.0],["1992-07-14",0.1157,0.1157,0.1157,0.1157,25574.0],["1992-07-15",0.1096,0.1096,0.1096,0.1096,1395.0],["1992-07-16",0.1096,0.1218,0.1096,0.1218,4185.0],["1992-07-17",0.1096,0.1157,0.1096,0.1157,27899.0],["1992-07-20",0.1218,0.1218,0.1096,0.1096,16274.0],["1992-07-21",0.1096,0.1096,0.1096,0.1096,0.0],["1992-07-22",0.1218,0.1218,0.1096,0.1157,11624.0],["1992-07-23",0.1096,0.1096,0.1096,0.1096,6510.0],["1992-07-24",0.1157,0.1157,0.1157,0.1157,4650.0],["1992-07-27",0.1157,0.1157,0.1157,0.1157,0.0],["1992-07-28",0.1096,0.1096,0.1096,0.1096,2790.0],["1992-07-29",0.1096,0.1096,0.1096,0.1096,6510.0],["1992-07-30",0.1126,0.1126,0.1096,0.1096,67422.0],["1992-07-31",0.1096,0.1096,0.1096,0.1096,0.0],["1992-08-03",0.1096,0.1157,0.1096,0.1096,6045.0],["1992-08-04",0.1096,0.1096,0.1096,0.1096,0.0],["1992-08-05",0.1096,0.1096,0.1096,0.1096,3255.0],["1992-08-06",0.1096,0.1096,0.1065,0.1065,59517.0],["1992-08-07",0.1065,0.1126,0.1035,0.1065,117639.0],["1992-08-10",0.1096,0.1096,0.1035,0.1035,45103.0],["1992-08-11",0.1005,0.1065,0.1005,0.1065,92530.0],["1992-08-12",0.1005,0.1096,0.1005,0.1035,21854.0],["1992-08-13",0.1005,0.1035,0.1005,0.1005,23249.0],["1992-08-14",0.1005,0.1035,0.1005,0.1005,32548.0],["1992-08-17",0.1005,0.1096,0.1005,0.1005,37198.0],["1992-08-18",0.1005,0.1035,0.1005,0.1035,16274.0],["1992-08-19",0.1005,0.1005,0.1005,0.1005,1860.0],["1992-08-20",0.1005,0.1035,0.1005,0.1005,14879.0],["1992-08-21",0.102,0.1096,0.102,0.1096,60447.0],["1992-08-24",0.1005,0.1005,0.1005,0.1005,4650.0],["1992-08-25",0.1005,0.1005,0.1005,0.1005,6045.0],["1992-08-26",0.1005,0.1005,0.1005,0.1005,12554.0],["1992-08-27",0.1005,0.1035,0.1005,0.1005,26969.0],["1992-08-28",0.1035,0.1035,0.1035,0.1035,11624.0],["1992-08-31",0.1005,0.1005,0.1005,0.1005,4650.0],["1992-09-01",0.1005,0.1005,0.1005,0.1005,1395.0],["1992-09-02",0.1035,0.1035,0.1035,0.1035,6975.0],["1992-09-03",0.1035,0.1035,0.1035,0.1035,0.0],["1992-09-04",0.1005,0.1005,0.1005,0.1005,4185.0],["1992-09-08",0.1005,0.1005,0.1005,0.1005,930.0],["1992-09-09",0.1005,0.1005,0.1005,0.1005,0.0],["1992-09-10",0.1005,0.1005,0.1005,0.1005,930.0],["1992-09-11",0.1005,0.1005,0.1005,0.1005,2325.0],["1992-09-14",0.1005,0.1096,0.1005,0.1035,35803.0],["1992-09-15",0.1035,0.1096,0.1035,0.1065,35338.0],["1992-09-16",0.1035,0.1035,0.1035,0.1035,930.0],["1992-09-17",0.1035,0.1035,0.1035,0.1035,0.0],["1992-09-18",0.1157,0.1157,0.1157,0.1157,2790.0],["1992-09-21",0.1157,0.1157,0.1035,0.1035,4650.0],["1992-09-22",0.1065,0.1065,0.1065,0.1065,4185.0],["1992-09-23",0.1035,0.1126,0.1035,0.1126,84161.0],["1992-09-24",0.1126,0.1126,0.1126,0.1126,0.0],["1992-09-25",0.1096,0.1157,0.1096,0.1096,4650.0],["1992-09-28",0.1157,0.1157,0.1096,0.1096,5115.0],["1992-09-29",0.1157,0.1157,0.1157,0.1157,2325.0],["1992-09-30",0.1096,0.1218,0.1096,0.1218,37198.0],["1992-10-01",0.1218,0.1218,0.1218,0.1218,0.0],["1992-10-02",0.1096,0.1096,0.1096,0.1096,21389.0],["1992-10-05",0.1096,0.1096,0.1096,0.1096,11624.0],["1992-10-06",0.1096,0.1096,0.1096,0.1096,465.0],["1992-10-07",0.1096,0.1126,0.1096,0.1096,34408.0],["1992-10-08",0.1096,0.1096,0.1096,0.1096,0.0],["1992-10-09",0.1096,0.1126,0.1096,0.1126,16274.0],["1992-10-12",0.1096,0.1126,0.1096,0.1126,11624.0],["1992-10-13",0.1126,0.1126,0.1126,0.1126,0.0],["1992-10-14",0.1157,0.1157,0.1096,0.1096,38593.0],["1992-10-15",0.1187,0.1218,0.1157,0.1157,73001.0],["1992-10-16",0.1218,0.1218,0.1157,0.1187,92530.0],["1992-10-19",0.1157,0.1157,0.1157,0.1157,2790.0],["1992-10-20",0.1157,0.1157,0.1157,0.1157,0.0],["1992-10-21",0.1157,0.1187,0.1157,0.1157,73466.0],["1992-10-22",0.1096,0.1096,0.1096,0.1096,1860.0],["1992-10-23",0.1096,0.1096,0.1096,0.1096,0.0],["1992-10-26",0.1096,0.1218,0.1096,0.1218,18134.0],["1992-10-27",0.1096,0.1096,0.1096,0.1096,8370.0],["1992-10-28",0.1096,0.1218,0.1096,0.1126,54402.0],["1992-10-29",0.1096,0.1096,0.1096,0.1096,2325.0],["1992-10-30",0.1218,0.1218,0.1218,0.1218,2325.0],["1992-11-02",0.1096,0.1096,0.1096,0.1096,5580.0],["1992-11-03",0.1157,0.1157,0.1096,0.1096,18599.0],["1992-11-04",0.1096,0.1157,0.1096,0.1096,16274.0],["1992-11-05",0.1096,0.1096,0.1096,0.1096,930.0],["1992-11-06",0.1096,0.1218,0.1096,0.1096,21389.0],["1992-11-09",0.1096,0.1126,0.1096,0.1126,9765.0],["1992-11-10",0.1096,0.1218,0.1096,0.1157,7440.0],["1992-11-11",0.1096,0.1187,0.1096,0.1187,47428.0],["1992-11-12",0.1096,0.1096,0.1096,0.1096,2325.0],["1992-11-13",0.1096,0.1218,0.1096,0.1096,15809.0],["1992-11-16",0.1096,0.1157,0.1096,0.1157,86486.0],["1992-11-17",0.1157,0.1157,0.1157,0.1157,1395.0],["1992-11-18",0.1096,0.1218,0.1096,0.1187,58122.0],["1992-11-19",0.1278,0.1339,0.1157,0.1339,27899.0],["1992-11-20",0.1339,0.1339,0.1157,0.1339,221794.0],["1992-11-23",0.1461,0.1461,0.1339,0.14,74396.0],["1992-11-24",0.137,0.1461,0.1339,0.1339,35803.0],["1992-11-25",0.1461,0.1461,0.1339,0.1339,5115.0],["1992-11-27",0.1339,0.1339,0.1339,0.1339,12089.0],["1992-11-30",0.1339,0.1339,0.1339,0.1339,11624.0],["1992-12-01",0.1339,0.1461,0.1278,0.1278,58122.0],["1992-12-02",0.1278,0.1309,0.1278,0.1309,37198.0],["1992-12-03",0.1278,0.1339,0.1278,0.1278,158557.0],["1992-12-04",0.1278,0.1278,0.1278,0.1278,0.0],["1992-12-07",0.1278,0.1278,0.1278,0.1278,465.0],["1992-12-08",0.1278,0.1278,0.1278,0.1278,2325.0],["1992-12-09",0.1278,0.1339,0.1278,0.1339,19994.0],["1992-12-10",0.1278,0.1278,0.1278,0.1278,1860.0],["1992-12-11",0.1278,0.14,0.1278,0.1339,46033.0],["1992-12-14",0.1278,0.1278,0.1278,0.1278,5115.0],["1992-12-15",0.1278,0.1278,0.1278,0.1278,2325.0],["1992-12-16",0.1278,0.1278,0.1278,0.1278,10694.0],["1992-12-17",0.1278,0.1339,0.1278,0.1278,81371.0],["1992-12-18",0.1278,0.1278,0.1278,0.1278,9765.0],["1992-12-21",0.14,0.14,0.1278,0.1339,44173.0],["1992-12-22",0.1278,0.1278,0.1218,0.1218,21854.0],["1992-12-23",0.1339,0.1339,0.1218,0.1218,45103.0],["1992-12-24",0.1218,0.1309,0.1218,0.1309,11159.0],["1992-12-28",0.1218,0.1278,0.1218,0.1278,19064.0],["1992-12-29",0.1218,0.1278,0.1218,0.1248,69282.0],["1992-12-30",0.1218,0.1218,0.1218,0.1218,23249.0],["1992-12-31",0.1218,0.1278,0.1218,0.1248,25109.0],["1993-01-04",0.1339,0.1339,0.1339,0.1339,2325.0],["1993-01-05",0.1339,0.1339,0.1339,0.1339,0.0],["1993-01-06",0.1218,0.1248,0.1218,0.1248,34408.0],["1993-01-07",0.1218,0.1218,0.1157,0.1157,33478.0],["1993-01-08",0.1157,0.1278,0.1157,0.1278,30688.0],["1993-01-11",0.1157,0.1157,0.1157,0.1157,16274.0],["1993-01-12",0.1218,0.1218,0.1096,0.1218,110665.0],["1993-01-13",0.1218,0.1218,0.1218,0.1218,13019.0],["1993-01-14",0.1218,0.1218,0.1096,0.1096,9300.0],["1993-01-15",0.1218,0.1218,0.1218,0.1218,1860.0],["1993-01-18",0.1218,0.1218,0.1157,0.1157,8835.0],["1993-01-19",0.1218,0.1218,0.1218,0.1218,2325.0],["1993-01-20",0.1096,0.1157,0.1096,0.1157,13019.0],["1993-01-21",0.1218,0.1218,0.1096,0.1096,4650.0],["1993-01-22",0.1157,0.1157,0.1157,0.1157,4650.0],["1993-01-25",0.1096,0.1096,0.1096,0.1096,3720.0],["1993-01-26",0.1096,0.1096,0.1096,0.1096,0.0],["1993-01-27",0.1218,0.1278,0.1218,0.1278,36268.0],["1993-01-28",0.1096,0.1248,0.1096,0.1218,22784.0],["1993-01-29",0.1218,0.1218,0.1218,0.1218,0.0],["1993-02-01",0.1339,0.1339,0.1278,0.1278,35803.0],["1993-02-02",0.1278,0.1278,0.1278,0.1278,0.0],["1993-02-03",0.1218,0.1218,0.1218,0.1218,2790.0],["1993-02-04",0.1218,0.1218,0.1218,0.1218,1395.0],["1993-02-05",0.1339,0.1339,0.1278,0.1278,47428.0],["1993-02-08",0.1339,0.1339,0.1218,0.1218,117639.0],["1993-02-09",0.1339,0.1339,0.1218,0.1218,7440.0],["1993-02-10",0.1339,0.1339,0.1096,0.1096,192966.0],["1993-02-11",0.1278,0.1278,0.1278,0.1278,3255.0],["1993-02-12",0.1096,0.1278,0.1096,0.1278,22319.0],["1993-02-16",0.1096,0.1096,0.1096,0.1096,12089.0],["1993-02-17",0.1096,0.1096,0.1096,0.1096,6045.0],["1993-02-18",0.1096,0.1096,0.1096,0.1096,0.0],["1993-02-19",0.1126,0.1126,0.1126,0.1126,9300.0],["1993-02-22",0.1096,0.1126,0.1096,0.1126,19064.0],["1993-02-23",0.1218,0.1218,0.1218,0.1218,465.0],["1993-02-24",0.1096,0.1126,0.1096,0.1126,26039.0],["1993-02-25",0.1218,0.1218,0.1157,0.1157,48823.0],["1993-02-26",0.1157,0.1157,0.1157,0.1157,930.0],["1993-03-01",0.1096,0.1157,0.1096,0.1157,50683.0],["1993-03-02",0.1035,0.1035,0.1035,0.1035,465.0],["1993-03-03",0.1157,0.1157,0.1035,0.1035,9765.0],["1993-03-04",0.1035,0.1035,0.1035,0.1035,6045.0],["1993-03-05",0.1157,0.1157,0.1035,0.1035,21854.0],["1993-03-08",0.1035,0.1035,0.1035,0.1035,12554.0],["1993-03-09",0.1035,0.1035,0.1035,0.1035,930.0],["1993-03-10",0.1096,0.1096,0.1035,0.1035,102760.0],["1993-03-11",0.1035,0.1035,0.1035,0.1035,7905.0],["1993-03-12",0.1065,0.1065,0.1065,0.1065,4650.0],["1993-03-15",0.1035,0.1035,0.1035,0.1035,2790.0],["1993-03-16",0.1157,0.1157,0.1035,0.1096,121359.0],["1993-03-17",0.1035,0.1096,0.1035,0.1035,28829.0],["1993-03-18",0.1096,0.1096,0.1035,0.1035,27899.0],["1993-03-19",0.1035,0.1065,0.1035,0.1035,73931.0],["1993-03-22",0.1065,0.1096,0.1035,0.1035,39523.0],["1993-03-23",0.1096,0.1096,0.0974,0.0974,314325.0],["1993-03-24",0.1035,0.1035,0.0974,0.1005,131124.0],["1993-03-25",0.1035,0.1157,0.1035,0.1157,102295.0],["1993-03-26",0.1218,0.1218,0.1096,0.1157,39988.0],["1993-03-29",0.1157,0.1218,0.1157,0.1218,8370.0],["1993-03-30",0.1218,0.1218,0.1218,0.1218,0.0],["1993-03-31",0.1157,0.1218,0.1157,0.1157,27899.0],["1993-04-01",0.1218,0.1218,0.1157,0.1157,15344.0],["1993-04-02",0.1157,0.1157,0.1157,0.1157,0.0],["1993-04-05",0.1096,0.1096,0.1096,0.1096,4650.0],["1993-04-06",0.1096,0.1096,0.1096,0.1096,0.0],["1993-04-07",0.1218,0.1218,0.1096,0.1096,12554.0],["1993-04-08",0.1096,0.1218,0.1096,0.1187,105550.0],["1993-04-12",0.1157,0.1157,0.1157,0.1157,49288.0],["1993-04-13",0.1157,0.1187,0.1157,0.1157,51147.0],["1993-04-14",0.1096,0.1096,0.1096,0.1096,32548.0],["1993-04-15",0.1096,0.1218,0.1096,0.1218,7440.0],["1993-04-16",0.1157,0.1218,0.1157,0.1218,65097.0],["1993-04-19",0.1157,0.1157,0.1157,0.1157,3255.0],["1993-04-20",0.1218,0.1218,0.1157,0.1187,92995.0],["1993-04-21",0.1278,0.1278,0.1187,0.1278,20924.0],["1993-04-22",0.1187,0.1309,0.1187,0.1278,206450.0],["1993-04-23",0.1278,0.1278,0.1218,0.1218,86021.0],["1993-04-26",0.1187,0.1218,0.1157,0.1218,136238.0],["1993-04-27",0.1096,0.1096,0.1035,0.1035,10229.0],["1993-04-28",0.1218,0.1278,0.1157,0.1248,126474.0],["1993-04-29",0.1248,0.1248,0.1248,0.1248,0.0],["1993-04-30",0.1248,0.1248,0.1248,0.1248,0.0],["1993-05-03",0.1339,0.1339,0.1157,0.1218,24179.0],["1993-05-04",0.1218,0.1218,0.1218,0.1218,0.0],["1993-05-05",0.1157,0.1157,0.1157,0.1157,3255.0],["1993-05-06",0.1157,0.1157,0.1157,0.1157,6975.0],["1993-05-07",0.1157,0.1157,0.1157,0.1157,0.0],["1993-05-10",0.1157,0.1157,0.1157,0.1157,2325.0],["1993-05-11",0.1157,0.1278,0.1157,0.1218,268292.0],["1993-05-12",0.1218,0.1278,0.1157,0.1218,18134.0],["1993-05-13",0.1157,0.1157,0.1157,0.1157,13949.0],["1993-05-14",0.1278,0.1278,0.1157,0.1218,52542.0],["1993-05-17",0.1218,0.1218,0.1218,0.1218,0.0],["1993-05-18",0.1157,0.1278,0.1157,0.1218,38128.0],["1993-05-19",0.1157,0.1157,0.1157,0.1157,2790.0],["1993-05-20",0.1157,0.1278,0.1157,0.1218,9765.0],["1993-05-21",0.1157,0.1157,0.1157,0.1157,4185.0],["1993-05-24",0.1157,0.1157,0.1157,0.1157,0.0],["1993-05-25",0.1157,0.1157,0.1157,0.1157,0.0],["1993-05-26",0.1157,0.1157,0.1157,0.1157,0.0],["1993-05-27",0.1157,0.1157,0.1157,0.1157,5580.0],["1993-05-28",0.1278,0.1278,0.1218,0.1218,18599.0],["1993-06-01",0.1157,0.1157,0.1157,0.1157,1395.0],["1993-06-02",0.1157,0.1157,0.1157,0.1157,930.0],["1993-06-03",0.1157,0.1157,0.1157,0.1157,0.0],["1993-06-04",0.1157,0.1278,0.1157,0.1278,48823.0],["1993-06-07",0.1157,0.1157,0.1157,0.1157,1860.0],["1993-06-08",0.1157,0.1157,0.1157,0.1157,3255.0],["1993-06-09",0.1157,0.1157,0.1157,0.1157,930.0],["1993-06-10",0.1278,0.1278,0.1218,0.1278,94390.0],["1993-06-11",0.1218,0.1278,0.1218,0.1278,30224.0],["1993-06-14",0.1218,0.1339,0.1218,0.1218,10694.0],["1993-06-15",0.1218,0.1339,0.1218,0.1278,64167.0],["1993-06-16",0.1339,0.1339,0.1339,0.1339,6975.0],["1993-06-17",0.1218,0.1278,0.1218,0.1278,23714.0],["1993-06-18",0.1218,0.1218,0.1218,0.1218,930.0],["1993-06-21",0.1339,0.1339,0.1339,0.1339,1395.0],["1993-06-22",0.1218,0.1339,0.1218,0.1339,52077.0],["1993-06-23",0.1218,0.1218,0.1218,0.1218,2790.0],["1993-06-24",0.1278,0.1278,0.1218,0.1218,62772.0],["1993-06-25",0.1218,0.1248,0.1218,0.1248,65097.0],["1993-06-28",0.1218,0.1218,0.1218,0.1218,930.0],["1993-06-29",0.1218,0.1218,0.1218,0.1218,20924.0],["1993-06-30",0.1218,0.1248,0.1096,0.1218,123219.0],["1993-07-01",0.1218,0.1218,0.1096,0.1096,31153.0],["1993-07-02",0.1096,0.1157,0.1096,0.1096,60447.0],["1993-07-06",0.1096,0.1096,0.1096,0.1096,24644.0],["1993-07-07",0.1096,0.1126,0.1096,0.1126,116244.0],["1993-07-08",0.1096,0.1096,0.1096,0.1096,4185.0],["1993-07-09",0.1126,0.1126,0.1126,0.1126,9300.0],["1993-07-12",0.1096,0.1218,0.1096,0.1218,46498.0],["1993-07-13",0.1096,0.1157,0.1096,0.1157,52542.0],["1993-07-14",0.1096,0.1096,0.1096,0.1096,6045.0],["1993-07-15",0.1096,0.1096,0.1096,0.1096,4185.0],["1993-07-16",0.1096,0.1096,0.1096,0.1096,1860.0],["1993-07-19",0.1096,0.1218,0.1096,0.1218,20459.0],["1993-07-20",0.1096,0.1218,0.1096,0.1218,14879.0],["1993-07-21",0.1218,0.1218,0.1096,0.1218,19064.0],["1993-07-22",0.1218,0.1218,0.1218,0.1218,0.0],["1993-07-23",0.1157,0.1157,0.1126,0.1157,92995.0],["1993-07-26",0.1218,0.1218,0.1126,0.1126,18599.0],["1993-07-27",0.1218,0.1218,0.1218,0.1218,9300.0],["1993-07-28",0.1157,0.1157,0.1157,0.1157,15344.0],["1993-07-29",0.1157,0.1278,0.1157,0.1278,27434.0],["1993-07-30",0.1157,0.1278,0.1157,0.1157,68352.0],["1993-08-02",0.1157,0.1187,0.1157,0.1157,40453.0],["1993-08-03",0.1157,0.1278,0.1157,0.1157,10229.0],["1993-08-04",0.1157,0.1157,0.1157,0.1157,0.0],["1993-08-05",0.1157,0.1218,0.1157,0.1218,15344.0],["1993-08-06",0.1157,0.1157,0.1157,0.1157,930.0],["1993-08-09",0.1157,0.1187,0.1157,0.1157,37198.0],["1993-08-10",0.1096,0.1157,0.1096,0.1157,106480.0],["1993-08-11",0.1096,0.1157,0.1035,0.1126,76256.0],["1993-08-12",0.1126,0.1126,0.1126,0.1126,0.0],["1993-08-13",0.1218,0.1218,0.1126,0.1126,18134.0],["1993-08-16",0.1035,0.1035,0.1035,0.1035,3255.0],["1993-08-17",0.1035,0.1035,0.1035,0.1035,0.0],["1993-08-18",0.1035,0.1096,0.1035,0.1035,24644.0],["1993-08-19",0.1035,0.1035,0.1035,0.1035,0.0],["1993-08-20",0.1218,0.1218,0.1035,0.1035,14879.0],["1993-08-23",0.1096,0.1096,0.1096,0.1096,4650.0],["1993-08-24",0.1096,0.1096,0.1096,0.1096,0.0],["1993-08-25",0.1096,0.1096,0.1096,0.1096,5580.0],["1993-08-26",0.1096,0.1096,0.1096,0.1096,23249.0],["1993-08-27",0.1096,0.1096,0.1096,0.1096,0.0],["1993-08-30",0.1096,0.1096,0.1096,0.1096,2325.0],["1993-08-31",0.1096,0.1157,0.1096,0.1157,27899.0],["1993-09-01",0.1096,0.1157,0.1096,0.1157,18599.0],["1993-09-02",0.1218,0.1218,0.1096,0.1096,7905.0],["1993-09-03",0.1096,0.1096,0.1096,0.1096,0.0],["1993-09-07",0.1096,0.1096,0.1096,0.1096,0.0],["1993-09-08",0.1096,0.1096,0.1096,0.1096,2325.0],["1993-09-09",0.1096,0.1096,0.1096,0.1096,0.0],["1993-09-10",0.1096,0.1096,0.1096,0.1096,0.0],["1993-09-13",0.1096,0.1096,0.1096,0.1096,0.0],["1993-09-14",0.1096,0.1096,0.1096,0.1096,2325.0],["1993-09-15",0.1096,0.1218,0.1096,0.1218,11159.0],["1993-09-16",0.1218,0.1218,0.1218,0.1218,930.0],["1993-09-17",0.1218,0.1218,0.1096,0.1157,20924.0],["1993-09-20",0.1096,0.1096,0.1096,0.1096,2790.0],["1993-09-21",0.1157,0.1157,0.1157,0.1157,4650.0],["1993-09-22",0.1218,0.1218,0.1096,0.1096,24644.0],["1993-09-23",0.1157,0.1218,0.1157,0.1218,11624.0],["1993-09-24",0.1218,0.1218,0.1218,0.1218,0.0],["1993-09-27",0.1218,0.1218,0.1218,0.1218,0.0],["1993-09-28",0.1218,0.1278,0.1157,0.1157,94390.0],["1993-09-29",0.1278,0.1278,0.1278,0.1278,2325.0],["1993-09-30",0.1157,0.1157,0.1157,0.1157,465.0],["1993-10-01",0.1157,0.1157,0.1157,0.1157,60447.0],["1993-10-04",0.1218,0.1218,0.1187,0.1187,26039.0],["1993-10-05",0.1157,0.1278,0.1157,0.1278,4650.0],["1993-10-06",0.1278,0.1278,0.1278,0.1278,0.0],["1993-10-07",0.1278,0.1278,0.1278,0.1278,465.0],["1993-10-08",0.1157,0.1157,0.1157,0.1157,1860.0],["1993-10-11",0.1157,0.1157,0.1157,0.1157,0.0],["1993-10-12",0.1157,0.1157,0.1157,0.1157,0.0],["1993-10-13",0.1157,0.1157,0.1157,0.1157,4185.0],["1993-10-14",0.1157,0.1157,0.1157,0.1157,0.0],["1993-10-15",0.1157,0.1157,0.1157,0.1157,930.0],["1993-10-18",0.1157,0.1218,0.1157,0.1218,47893.0],["1993-10-19",0.1218,0.1218,0.1218,0.1218,16274.0],["1993-10-20",0.1218,0.1218,0.1157,0.1218,52077.0],["1993-10-21",0.1218,0.1218,0.1187,0.1218,13019.0],["1993-10-22",0.1096,0.1096,0.1096,0.1096,6975.0],["1993-10-25",0.1096,0.1218,0.1096,0.1187,45103.0],["1993-10-26",0.1096,0.1218,0.1096,0.1218,24644.0],["1993-10-27",0.1278,0.1339,0.1218,0.1339,298515.0],["1993-10-28",0.1339,0.1461,0.1278,0.1339,76721.0],["1993-10-29",0.1461,0.1461,0.1339,0.137,15344.0],["1993-11-01",0.1461,0.1461,0.14,0.14,21854.0],["1993-11-02",0.1278,0.14,0.1278,0.1339,58587.0],["1993-11-03",0.1278,0.14,0.1278,0.1339,42778.0],["1993-11-04",0.14,0.14,0.1278,0.1278,19529.0],["1993-11-05",0.1461,0.1461,0.1278,0.14,70677.0],["1993-11-08",0.1461,0.1522,0.1339,0.1522,308745.0],["1993-11-09",0.1522,0.1583,0.14,0.1522,111130.0],["1993-11-10",0.1522,0.1583,0.1461,0.1583,55797.0],["1993-11-11",0.1583,0.1583,0.1461,0.1583,130659.0],["1993-11-12",0.1583,0.1583,0.1461,0.1583,47428.0],["1993-11-15",0.1583,0.1583,0.1461,0.1461,20459.0],["1993-11-16",0.1583,0.1583,0.1461,0.1461,12554.0],["1993-11-17",0.1461,0.1583,0.1461,0.1583,47428.0],["1993-11-18",0.1461,0.1583,0.1461,0.1583,44173.0],["1993-11-19",0.14,0.1583,0.14,0.1522,59982.0],["1993-11-22",0.14,0.1583,0.14,0.14,27899.0],["1993-11-23",0.1461,0.1461,0.14,0.14,18599.0],["1993-11-24",0.1461,0.1583,0.14,0.1431,81836.0],["1993-11-26",0.14,0.14,0.14,0.14,465.0],["1993-11-29",0.1583,0.1583,0.14,0.14,4185.0],["1993-11-30",0.1461,0.1522,0.1461,0.1522,3255.0],["1993-12-01",0.1522,0.1522,0.1522,0.1522,2325.0],["1993-12-02",0.1522,0.1522,0.1522,0.1522,6510.0],["1993-12-03",0.1522,0.1522,0.14,0.14,35338.0],["1993-12-06",0.14,0.1522,0.14,0.1522,99505.0],["1993-12-07",0.1522,0.1583,0.1461,0.1461,111130.0],["1993-12-08",0.1583,0.1583,0.1583,0.1583,1860.0],["1993-12-09",0.1461,0.1583,0.1461,0.1583,8370.0],["1993-12-10",0.1461,0.1583,0.1461,0.1522,42778.0],["1993-12-13",0.1583,0.1583,0.1461,0.1461,21854.0],["1993-12-14",0.1461,0.1583,0.14,0.1461,58587.0],["1993-12-15",0.1583,0.1583,0.14,0.1461,19529.0],["1993-12-16",0.1461,0.1461,0.14,0.14,75326.0],["1993-12-17",0.14,0.14,0.14,0.14,9300.0],["1993-12-20",0.14,0.1461,0.14,0.1461,175761.0],["1993-12-21",0.14,0.14,0.14,0.14,3720.0],["1993-12-22",0.1522,0.1583,0.14,0.14,46033.0],["1993-12-23",0.14,0.1461,0.14,0.1461,11624.0],["1993-12-27",0.14,0.1461,0.14,0.1461,70677.0],["1993-12-28",0.1461,0.1461,0.14,0.14,14414.0],["1993-12-29",0.1339,0.1461,0.1339,0.14,156232.0],["1993-12-30",0.1339,0.1461,0.1278,0.1461,41848.0],["1993-12-31",0.1278,0.1461,0.1278,0.1461,51612.0],["1994-01-03",0.1278,0.14,0.1278,0.14,12554.0],["1994-01-04",0.1278,0.1278,0.1278,0.1278,24179.0],["1994-01-05",0.1278,0.14,0.1278,0.1339,39523.0],["1994-01-06",0.14,0.14,0.14,0.14,9300.0],["1994-01-07",0.1278,0.14,0.1278,0.14,3255.0],["1994-01-10",0.14,0.14,0.1278,0.1278,13949.0],["1994-01-11",0.1461,0.1461,0.1461,0.1461,7440.0],["1994-01-12",0.1278,0.137,0.1278,0.137,15344.0],["1994-01-13",0.1461,0.1461,0.1278,0.1461,18599.0],["1994-01-14",0.1461,0.1461,0.1461,0.1461,465.0],["1994-01-17",0.1461,0.1461,0.1461,0.1461,0.0],["1994-01-18",0.1461,0.1461,0.1461,0.1461,0.0],["1994-01-19",0.1461,0.1461,0.1461,0.1461,1860.0],["1994-01-20",0.1278,0.1461,0.1278,0.1461,19994.0],["1994-01-21",0.1278,0.1278,0.1278,0.1278,6045.0],["1994-01-24",0.1278,0.1309,0.1278,0.1309,15344.0],["1994-01-25",0.1279,0.134,0.1279,0.134,22784.0],["1994-01-26",0.134,0.134,0.134,0.134,0.0],["1994-01-27",0.134,0.134,0.134,0.134,0.0],["1994-01-28",0.1279,0.134,0.1279,0.134,18599.0],["1994-01-31",0.134,0.1523,0.134,0.1523,45103.0],["1994-02-01",0.1401,0.1523,0.134,0.1523,101365.0],["1994-02-02",0.134,0.1523,0.134,0.1523,12554.0],["1994-02-03",0.134,0.134,0.134,0.134,930.0],["1994-02-04",0.134,0.1523,0.134,0.1523,2790.0],["1994-02-07",0.134,0.134,0.1279,0.1279,119499.0],["1994-02-08",0.1218,0.1401,0.1218,0.1279,71142.0],["1994-02-09",0.1401,0.1401,0.1401,0.1401,3720.0],["1994-02-10",0.1279,0.1279,0.1279,0.1279,8835.0],["1994-02-11",0.1279,0.1279,0.1279,0.1279,930.0],["1994-02-14",0.1401,0.1401,0.1279,0.1279,2790.0],["1994-02-15",0.1401,0.1401,0.1401,0.1401,1395.0],["1994-02-16",0.1279,0.1279,0.1279,0.1279,2790.0],["1994-02-17",0.1401,0.1401,0.1279,0.1401,57657.0],["1994-02-18",0.1401,0.1401,0.1279,0.1279,11159.0],["1994-02-22",0.1279,0.1279,0.1279,0.1279,5580.0],["1994-02-23",0.1279,0.1279,0.1279,0.1279,0.0],["1994-02-24",0.1218,0.1218,0.1218,0.1218,5115.0],["1994-02-25",0.1218,0.1218,0.1218,0.1218,0.0],["1994-02-28",0.1218,0.1401,0.1218,0.1218,4185.0],["1994-03-01",0.1218,0.1218,0.1218,0.1218,930.0],["1994-03-02",0.1401,0.1401,0.1218,0.1218,9300.0],["1994-03-03",0.1218,0.1218,0.1218,0.1218,0.0],["1994-03-04",0.1218,0.1218,0.1218,0.1218,4185.0],["1994-03-07",0.1401,0.1401,0.1218,0.1218,6975.0],["1994-03-08",0.1401,0.1401,0.1218,0.1401,13949.0],["1994-03-09",0.1218,0.1218,0.1218,0.1218,6045.0],["1994-03-10",0.1218,0.1218,0.1218,0.1218,0.0],["1994-03-11",0.1218,0.1401,0.1218,0.1401,3720.0],["1994-03-14",0.1279,0.1279,0.1279,0.1279,2790.0],["1994-03-15",0.1218,0.1218,0.1218,0.1218,9300.0],["1994-03-16",0.1218,0.1218,0.1218,0.1218,0.0],["1994-03-17",0.1218,0.1218,0.1218,0.1218,0.0],["1994-03-18",0.1218,0.134,0.1218,0.1218,20459.0],["1994-03-21",0.1218,0.1218,0.1218,0.1218,18599.0],["1994-03-22",0.134,0.134,0.134,0.134,1860.0],["1994-03-23",0.1218,0.134,0.1218,0.1218,14879.0],["1994-03-24",0.134,0.134,0.134,0.134,23249.0],["1994-03-25",0.1218,0.134,0.1218,0.134,14879.0],["1994-03-28",0.1218,0.1218,0.1218,0.1218,465.0],["1994-03-29",0.1218,0.1218,0.1218,0.1218,0.0],["1994-03-30",0.1218,0.1218,0.1218,0.1218,1860.0],["1994-03-31",0.1218,0.134,0.1218,0.134,8835.0],["1994-04-04",0.1218,0.134,0.1218,0.1218,17669.0],["1994-04-05",0.134,0.134,0.1279,0.1279,31153.0],["1994-04-06",0.1279,0.1279,0.1279,0.1279,2325.0],["1994-04-07",0.1279,0.134,0.1279,0.1279,34873.0],["1994-04-08",0.1279,0.1279,0.1279,0.1279,1860.0],["1994-04-11",0.1279,0.134,0.1279,0.134,56727.0],["1994-04-12",0.1279,0.134,0.1279,0.134,11624.0],["1994-04-13",0.1279,0.1279,0.1279,0.1279,2325.0],["1994-04-14",0.1279,0.1279,0.1279,0.1279,0.0],["1994-04-15",0.1279,0.1279,0.1279,0.1279,0.0],["1994-04-18",0.1401,0.1401,0.134,0.134,6975.0],["1994-04-19",0.1279,0.1279,0.1279,0.1279,10694.0],["1994-04-20",0.1401,0.1401,0.1279,0.1401,11159.0],["1994-04-21",0.1279,0.1279,0.1279,0.1279,33013.0],["1994-04-22",0.134,0.1401,0.134,0.1401,18134.0],["1994-04-25",0.1158,0.1158,0.1158,0.1158,4185.0],["1994-04-26",0.1158,0.1279,0.1158,0.1279,16739.0],["1994-04-28",0.1158,0.1158,0.1158,0.1158,7440.0],["1994-04-29",0.1158,0.1158,0.1158,0.1158,9300.0],["1994-05-02",0.1158,0.1279,0.1158,0.1279,18599.0],["1994-05-03",0.1158,0.1279,0.1158,0.1279,7905.0],["1994-05-04",0.1279,0.1279,0.1279,0.1279,0.0],["1994-05-05",0.1158,0.1158,0.1158,0.1158,9765.0],["1994-05-06",0.1279,0.1279,0.1279,0.1279,9300.0],["1994-05-09",0.1158,0.1158,0.1158,0.1158,56727.0],["1994-05-10",0.1158,0.1158,0.1158,0.1158,0.0],["1994-05-11",0.1158,0.1158,0.1158,0.1158,45568.0],["1994-05-12",0.1158,0.1158,0.1158,0.1158,16274.0],["1994-05-13",0.1158,0.1218,0.1158,0.1158,62307.0],["1994-05-16",0.1218,0.1279,0.1218,0.1218,34408.0],["1994-05-17",0.1158,0.1158,0.1158,0.1158,27899.0],["1994-05-18",0.1279,0.1279,0.1158,0.1158,20459.0],["1994-05-19",0.1158,0.1158,0.1158,0.1158,23249.0],["1994-05-20",0.1218,0.1218,0.1158,0.1218,59517.0],["1994-05-23",0.1158,0.1218,0.1158,0.1158,165997.0],["1994-05-24",0.1158,0.1158,0.1158,0.1158,9300.0],["1994-05-25",0.1158,0.1158,0.1158,0.1158,30224.0],["1994-05-26",0.1158,0.1218,0.1158,0.1158,147863.0],["1994-05-27",0.1158,0.1158,0.1158,0.1158,4650.0],["1994-05-31",0.1158,0.1158,0.1158,0.1158,465.0],["1994-06-01",0.1218,0.1218,0.1158,0.1158,6975.0],["1994-06-02",0.1218,0.1218,0.1218,0.1218,2325.0],["1994-06-03",0.1279,0.1279,0.1218,0.1218,5580.0],["1994-06-06",0.1158,0.1279,0.1158,0.1279,19529.0],["1994-06-07",0.1158,0.1218,0.1158,0.1158,49753.0],["1994-06-08",0.1279,0.1279,0.1279,0.1279,6975.0],["1994-06-09",0.1279,0.1279,0.1279,0.1279,0.0],["1994-06-10",0.1279,0.1279,0.1279,0.1279,0.0],["1994-06-13",0.1218,0.1218,0.1218,0.1218,5580.0],["1994-06-14",0.1218,0.1218,0.1218,0.1218,0.0],["1994-06-15",0.1279,0.1279,0.1279,0.1279,465.0],["1994-06-16",0.1158,0.1218,0.1158,0.1218,25574.0],["1994-06-17",0.1218,0.1218,0.1158,0.1158,16739.0],["1994-06-20",0.1158,0.1158,0.1158,0.1158,0.0],["1994-06-21",0.1158,0.1158,0.1158,0.1158,0.0],["1994-06-22",0.1218,0.1218,0.1158,0.1158,4650.0],["1994-06-23",0.1158,0.1158,0.1158,0.1158,6975.0],["1994-06-24",0.1158,0.1158,0.1158,0.1158,465.0],["1994-06-27",0.1158,0.1158,0.1158,0.1158,3255.0],["1994-06-28",0.1158,0.1218,0.1158,0.1158,152978.0],["1994-06-29",0.1173,0.1173,0.1158,0.1158,34873.0],["1994-06-30",0.1158,0.1158,0.1158,0.1158,13949.0],["1994-07-01",0.1158,0.1158,0.1158,0.1158,46498.0],["1994-07-05",0.1158,0.1218,0.1158,0.1218,87881.0],["1994-07-06",0.1158,0.1158,0.1158,0.1158,4650.0],["1994-07-07",0.1158,0.1158,0.1158,0.1158,0.0],["1994-07-08",0.1158,0.1158,0.1158,0.1158,0.0],["1994-07-11",0.1158,0.1158,0.1158,0.1158,2325.0],["1994-07-12",0.1158,0.1158,0.1158,0.1158,12089.0],["1994-07-13",0.1158,0.1158,0.1158,0.1158,375702.0],["1994-07-14",0.1158,0.1279,0.1158,0.1218,57192.0],["1994-07-15",0.1158,0.1158,0.1158,0.1158,15809.0],["1994-07-18",0.1158,0.1158,0.1158,0.1158,4650.0],["1994-07-19",0.1158,0.1158,0.1158,0.1158,38128.0],["1994-07-20",0.1158,0.1218,0.1158,0.1218,66492.0],["1994-07-21",0.1218,0.1218,0.1218,0.1218,18599.0],["1994-07-22",0.1279,0.1279,0.1097,0.1158,17204.0],["1994-07-25",0.1158,0.1158,0.1158,0.1158,3720.0],["1994-07-26",0.1158,0.1158,0.1158,0.1158,8370.0],["1994-07-27",0.1158,0.1158,0.1158,0.1158,3255.0],["1994-07-28",0.1158,0.1158,0.1158,0.1158,26504.0],["1994-07-29",0.1158,0.1218,0.1158,0.1158,26504.0],["1994-08-01",0.1158,0.1218,0.1158,0.1158,50218.0],["1994-08-02",0.1158,0.1218,0.1158,0.1158,259922.0],["1994-08-03",0.1158,0.1158,0.1158,0.1158,52077.0],["1994-08-04",0.1158,0.1218,0.1158,0.1218,6975.0],["1994-08-05",0.1158,0.1158,0.1158,0.1158,18599.0],["1994-08-08",0.1158,0.1218,0.1158,0.1158,106480.0],["1994-08-09",0.1279,0.1279,0.1158,0.1158,33013.0],["1994-08-10",0.1158,0.1158,0.1158,0.1158,9300.0],["1994-08-11",0.1158,0.1158,0.1158,0.1158,20924.0],["1994-08-12",0.1158,0.1218,0.1158,0.1218,5580.0],["1994-08-15",0.1158,0.1218,0.1158,0.1218,148793.0],["1994-08-16",0.1218,0.1218,0.1218,0.1218,9765.0],["1994-08-17",0.1158,0.1158,0.1158,0.1158,4650.0],["1994-08-18",0.1158,0.1158,0.1158,0.1158,0.0],["1994-08-19",0.1158,0.1218,0.1158,0.1218,27434.0],["1994-08-22",0.1158,0.1158,0.1158,0.1158,13949.0],["1994-08-23",0.1158,0.1158,0.1158,0.1158,0.0],["1994-08-24",0.1158,0.1158,0.1158,0.1158,1860.0],["1994-08-25",0.1158,0.1158,0.1158,0.1158,9300.0],["1994-08-26",0.1158,0.1158,0.1158,0.1158,9300.0],["1994-08-29",0.1158,0.1158,0.1158,0.1158,23714.0],["1994-08-30",0.1158,0.1158,0.1158,0.1158,7905.0],["1994-08-31",0.1158,0.1158,0.1158,0.1158,13019.0],["1994-09-01",0.1158,0.1158,0.1158,0.1158,2325.0],["1994-09-02",0.1158,0.1158,0.1158,0.1158,0.0],["1994-09-06",0.1158,0.1158,0.1158,0.1158,51612.0],["1994-09-07",0.1158,0.1158,0.1158,0.1158,0.0],["1994-09-08",0.1158,0.1158,0.1158,0.1158,930.0],["1994-09-09",0.1158,0.1158,0.1158,0.1158,1395.0],["1994-09-12",0.1158,0.1158,0.1158,0.1158,5115.0],["1994-09-13",0.1158,0.1158,0.1158,0.1158,0.0],["1994-09-14",0.1158,0.1218,0.1158,0.1218,77651.0],["1994-09-15",0.1218,0.1218,0.1218,0.1218,0.0],["1994-09-16",0.1158,0.1158,0.1158,0.1158,465.0],["1994-09-19",0.1158,0.1158,0.1158,0.1158,0.0],["1994-09-20",0.1158,0.1158,0.1158,0.1158,0.0],["1994-09-21",0.1158,0.1158,0.1158,0.1158,2325.0],["1994-09-22",0.1097,0.1158,0.1097,0.1158,9300.0],["1994-09-23",0.1158,0.1158,0.1158,0.1158,0.0],["1994-09-26",0.1036,0.1036,0.1036,0.1036,930.0],["1994-09-27",0.1036,0.1036,0.1036,0.1036,0.0],["1994-09-28",0.1097,0.1097,0.1097,0.1097,465.0],["1994-09-29",0.1036,0.1158,0.0975,0.0975,56727.0],["1994-09-30",0.0975,0.1036,0.0975,0.1036,12554.0],["1994-10-03",0.0914,0.0975,0.0914,0.0975,5115.0],["1994-10-04",0.0975,0.0975,0.0975,0.0975,0.0],["1994-10-05",0.0914,0.0914,0.0914,0.0914,4650.0],["1994-10-06",0.0975,0.0975,0.0975,0.0975,14414.0],["1994-10-07",0.0914,0.1036,0.0914,0.1036,27899.0],["1994-10-10",0.1036,0.1036,0.1036,0.1036,11624.0],["1994-10-11",0.1036,0.1097,0.0914,0.1097,46963.0],["1994-10-12",0.0914,0.0914,0.0914,0.0914,930.0],["1994-10-13",0.0914,0.0914,0.0914,0.0914,930.0],["1994-10-14",0.0914,0.0914,0.0914,0.0914,0.0],["1994-10-17",0.0914,0.0914,0.0914,0.0914,0.0],["1994-10-18",0.0914,0.0914,0.0914,0.0914,0.0],["1994-10-19",0.0914,0.0914,0.0914,0.0914,4650.0],["1994-10-20",0.0914,0.0914,0.0914,0.0914,2325.0],["1994-10-21",0.0975,0.0975,0.0975,0.0975,930.0],["1994-10-24",0.0914,0.1036,0.0914,0.0914,9765.0],["1994-10-25",0.1097,0.1097,0.0914,0.0975,25574.0],["1994-10-26",0.1036,0.1036,0.1036,0.1036,4650.0],["1994-10-27",0.0975,0.1036,0.0975,0.1036,20924.0],["1994-10-28",0.0975,0.0975,0.0975,0.0975,2790.0],["1994-10-31",0.1097,0.1097,0.1097,0.1097,2325.0],["1994-11-01",0.1097,0.1097,0.1036,0.1036,27899.0],["1994-11-02",0.1036,0.1036,0.1036,0.1036,0.0],["1994-11-03",0.0975,0.0975,0.0975,0.0975,5580.0],["1994-11-04",0.0975,0.0975,0.0975,0.0975,930.0],["1994-11-07",0.0975,0.0975,0.0975,0.0975,0.0],["1994-11-08",0.0975,0.0975,0.0975,0.0975,1395.0],["1994-11-09",0.0975,0.0975,0.0975,0.0975,0.0],["1994-11-10",0.0975,0.1097,0.0975,0.1097,6510.0],["1994-11-11",0.0975,0.0975,0.0975,0.0975,1860.0],["1994-11-14",0.1036,0.1036,0.1036,0.1036,2325.0],["1994-11-15",0.1036,0.1036,0.0975,0.0975,11159.0],["1994-11-16",0.1097,0.1097,0.0975,0.0975,10229.0],["1994-11-17",0.0975,0.0975,0.0975,0.0975,0.0],["1994-11-18",0.0975,0.0975,0.0975,0.0975,4650.0],["1994-11-21",0.0975,0.0975,0.0975,0.0975,0.0],["1994-11-22",0.0975,0.1036,0.0975,0.1036,4185.0],["1994-11-23",0.1036,0.1036,0.0975,0.0975,26504.0],["1994-11-25",0.0975,0.0975,0.0975,0.0975,0.0],["1994-11-28",0.1036,0.1036,0.0975,0.0975,60447.0],["1994-11-29",0.0975,0.0975,0.0975,0.0975,16274.0],["1994-11-30",0.1097,0.1097,0.0975,0.0975,1860.0],["1994-12-01",0.0975,0.0975,0.0975,0.0975,2790.0],["1994-12-02",0.0975,0.0975,0.0975,0.0975,465.0],["1994-12-05",0.0975,0.1036,0.0975,0.1036,25574.0],["1994-12-06",0.0975,0.0975,0.0975,0.0975,2790.0],["1994-12-07",0.0975,0.0975,0.0975,0.0975,0.0],["1994-12-08",0.0975,0.0975,0.0975,0.0975,3255.0],["1994-12-09",0.0975,0.0975,0.0975,0.0975,2790.0],["1994-12-12",0.0975,0.1005,0.0975,0.0975,65097.0],["1994-12-13",0.0975,0.0975,0.0975,0.0975,9300.0],["1994-12-14",0.0975,0.0975,0.0975,0.0975,465.0],["1994-12-15",0.0975,0.1097,0.0975,0.0975,18599.0],["1994-12-16",0.0975,0.0975,0.0975,0.0975,13949.0],["1994-12-19",0.1097,0.1097,0.0975,0.0975,33013.0],["1994-12-20",0.0975,0.1036,0.0975,0.0975,48823.0],["1994-12-21",0.1097,0.1097,0.0975,0.0975,62307.0],["1994-12-22",0.0975,0.1097,0.0975,0.1097,76256.0],["1994-12-23",0.0975,0.1036,0.0975,0.1036,19064.0],["1994-12-27",0.0975,0.1097,0.0975,0.0975,24179.0],["1994-12-28",0.0975,0.0975,0.0975,0.0975,19064.0],["1994-12-29",0.0975,0.0975,0.0975,0.0975,3255.0],["1994-12-30",0.0975,0.1097,0.0975,0.1097,23249.0],["1995-01-03",0.0975,0.1097,0.0975,0.0975,54402.0],["1995-01-04",0.0975,0.1005,0.0975,0.0975,65097.0],["1995-01-05",0.0975,0.0975,0.0975,0.0975,0.0],["1995-01-06",0.0975,0.0975,0.0975,0.0975,2325.0],["1995-01-09",0.0975,0.0975,0.0975,0.0975,1395.0],["1995-01-10",0.1036,0.1036,0.0975,0.0975,69747.0],["1995-01-11",0.0975,0.1097,0.0975,0.1097,21389.0],["1995-01-12",0.0975,0.0975,0.0975,0.0975,4650.0],["1995-01-13",0.0975,0.1097,0.0975,0.1097,25109.0],["1995-01-16",0.1036,0.1097,0.0975,0.1097,45568.0],["1995-01-17",0.1036,0.1158,0.1036,0.1158,30688.0],["1995-01-18",0.1036,0.1036,0.1036,0.1036,2790.0],["1995-01-19",0.1158,0.1218,0.1097,0.1218,21389.0],["1995-01-20",0.1097,0.1158,0.1097,0.1097,10229.0],["1995-01-23",0.1158,0.1218,0.1158,0.1158,41383.0],["1995-01-24",0.1158,0.1371,0.1158,0.1371,202265.0],["1995-01-25",0.1341,0.1402,0.128,0.128,166927.0],["1995-01-26",0.1219,0.128,0.1219,0.128,3255.0],["1995-01-27",0.128,0.1341,0.1219,0.1219,75326.0],["1995-01-30",0.1341,0.1341,0.1219,0.128,36268.0],["1995-01-31",0.1219,0.1219,0.1219,0.1219,31618.0],["1995-02-01",0.1219,0.1341,0.1219,0.128,22784.0],["1995-02-02",0.1219,0.1219,0.1219,0.1219,9765.0],["1995-02-03",0.1219,0.1219,0.1158,0.1158,51612.0],["1995-02-06",0.1158,0.1158,0.1158,0.1158,13949.0],["1995-02-07",0.1189,0.1219,0.1158,0.1158,56262.0],["1995-02-08",0.128,0.128,0.128,0.128,1860.0],["1995-02-09",0.128,0.128,0.128,0.128,0.0],["1995-02-10",0.1158,0.1158,0.1158,0.1158,465.0],["1995-02-13",0.128,0.128,0.1158,0.128,30224.0],["1995-02-14",0.128,0.128,0.128,0.128,0.0],["1995-02-15",0.1158,0.1158,0.1158,0.1158,13949.0],["1995-02-16",0.1158,0.1158,0.1158,0.1158,0.0],["1995-02-17",0.1158,0.1158,0.1158,0.1158,5115.0],["1995-02-21",0.1158,0.1158,0.1158,0.1158,19529.0],["1995-02-22",0.1158,0.128,0.1158,0.1158,7440.0],["1995-02-23",0.1158,0.1158,0.1158,0.1158,27899.0],["1995-02-24",0.128,0.128,0.1158,0.1158,18599.0],["1995-02-27",0.1158,0.1158,0.1158,0.1158,0.0],["1995-02-28",0.1158,0.1158,0.1158,0.1158,0.0],["1995-03-01",0.1158,0.1158,0.1158,0.1158,465.0],["1995-03-02",0.128,0.128,0.1158,0.1158,48823.0],["1995-03-03",0.1158,0.1158,0.1158,0.1158,0.0],["1995-03-06",0.1158,0.1219,0.1158,0.1219,18599.0],["1995-03-07",0.1219,0.1219,0.1219,0.1219,4650.0],["1995-03-08",0.1158,0.1158,0.1158,0.1158,3720.0],["1995-03-09",0.1158,0.1219,0.1158,0.1158,26969.0],["1995-03-10",0.1219,0.1219,0.1158,0.1219,39988.0],["1995-03-13",0.1158,0.128,0.1158,0.1219,58122.0],["1995-03-14",0.1158,0.128,0.1158,0.128,106015.0],["1995-03-15",0.1341,0.1341,0.1219,0.1219,20459.0],["1995-03-16",0.1219,0.1219,0.1219,0.1219,22784.0],["1995-03-17",0.1219,0.1219,0.1219,0.1219,9300.0],["1995-03-20",0.1219,0.1219,0.1219,0.1219,0.0],["1995-03-21",0.1219,0.1341,0.1219,0.1219,49753.0],["1995-03-22",0.1219,0.1219,0.1219,0.1219,4650.0],["1995-03-23",0.1219,0.1219,0.1219,0.1219,4185.0],["1995-03-24",0.1219,0.1219,0.1219,0.1219,0.0],["1995-03-27",0.1219,0.1219,0.1219,0.1219,4650.0],["1995-03-28",0.1219,0.1341,0.1219,0.1219,23249.0],["1995-03-29",0.1219,0.1219,0.1219,0.1219,26039.0],["1995-03-30",0.128,0.128,0.1219,0.1219,25574.0],["1995-03-31",0.1219,0.128,0.1219,0.1219,56262.0],["1995-04-03",0.1219,0.1219,0.1219,0.1219,8370.0],["1995-04-04",0.1219,0.1219,0.1219,0.1219,1860.0],["1995-04-05",0.1219,0.1219,0.1219,0.1219,12554.0],["1995-04-06",0.128,0.128,0.128,0.128,27899.0],["1995-04-07",0.1219,0.1219,0.1219,0.1219,3720.0],["1995-04-10",0.1219,0.1219,0.1219,0.1219,930.0],["1995-04-11",0.1219,0.125,0.1219,0.1219,13019.0],["1995-04-12",0.128,0.128,0.125,0.128,60912.0],["1995-04-13",0.128,0.1341,0.1219,0.1341,66492.0],["1995-04-17",0.1341,0.1341,0.1341,0.1341,4650.0],["1995-04-18",0.1219,0.1341,0.1219,0.1219,27899.0],["1995-04-19",0.1341,0.1341,0.1219,0.1219,6510.0],["1995-04-20",0.1219,0.1219,0.1219,0.1219,0.0],["1995-04-21",0.1219,0.1219,0.1219,0.1219,930.0],["1995-04-24",0.1341,0.1402,0.128,0.1402,70212.0],["1995-04-25",0.1372,0.1402,0.1341,0.1341,21389.0],["1995-04-26",0.1402,0.1402,0.128,0.1341,10229.0],["1995-04-27",0.128,0.128,0.128,0.128,16274.0],["1995-04-28",0.1402,0.1402,0.128,0.128,33478.0],["1995-05-01",0.1402,0.1402,0.1341,0.1341,14414.0],["1995-05-02",0.1402,0.1402,0.1341,0.1341,930.0],["1995-05-03",0.128,0.1341,0.128,0.128,283636.0],["1995-05-04",0.1402,0.1402,0.128,0.128,147398.0],["1995-05-05",0.128,0.1341,0.128,0.128,147863.0],["1995-05-08",0.128,0.1402,0.128,0.1341,141353.0],["1995-05-09",0.1402,0.1402,0.128,0.1402,228769.0],["1995-05-10",0.1402,0.1524,0.1402,0.1524,248298.0],["1995-05-11",0.1524,0.1585,0.1402,0.1463,192036.0],["1995-05-12",0.1402,0.1463,0.1402,0.1402,83231.0],["1995-05-15",0.1463,0.1463,0.1402,0.1463,60912.0],["1995-05-16",0.1402,0.1524,0.1402,0.1524,35338.0],["1995-05-17",0.1524,0.1524,0.1402,0.1402,116709.0],["1995-05-18",0.1402,0.1524,0.1402,0.1524,12089.0],["1995-05-19",0.1463,0.1463,0.1463,0.1463,12089.0],["1995-05-22",0.1463,0.1524,0.1402,0.1433,50218.0],["1995-05-23",0.1524,0.1524,0.1463,0.1463,6975.0],["1995-05-24",0.1463,0.1463,0.1463,0.1463,0.0],["1995-05-25",0.1524,0.1524,0.1402,0.1402,29759.0],["1995-05-26",0.1402,0.1494,0.1402,0.1463,3255.0],["1995-05-30",0.1433,0.1433,0.1433,0.1433,4185.0],["1995-05-31",0.1494,0.1494,0.1433,0.1433,36268.0],["1995-06-01",0.1463,0.1494,0.1433,0.1463,27434.0],["1995-06-02",0.1433,0.1463,0.1433,0.1433,37663.0],["1995-06-05",0.1494,0.1494,0.1433,0.1433,20924.0],["1995-06-06",0.1433,0.1433,0.1433,0.1433,13949.0],["1995-06-07",0.1463,0.1463,0.1433,0.1433,9300.0],["1995-06-08",0.1433,0.1494,0.1433,0.1494,26969.0],["1995-06-09",0.1494,0.1494,0.1494,0.1494,7905.0],["1995-06-12",0.1433,0.1463,0.1433,0.1433,47893.0],["1995-06-13",0.1433,0.1494,0.1433,0.1463,17669.0],["1995-06-14",0.1463,0.1463,0.1433,0.1433,26969.0],["1995-06-15",0.1433,0.1433,0.1433,0.1433,5580.0],["1995-06-16",0.1433,0.1463,0.1433,0.1433,206450.0],["1995-06-19",0.1463,0.1463,0.1433,0.1433,52077.0],["1995-06-20",0.1494,0.1494,0.1433,0.1463,167392.0],["1995-06-21",0.1433,0.1433,0.1433,0.1433,42313.0],["1995-06-22",0.1433,0.1433,0.1433,0.1433,0.0],["1995-06-23",0.1433,0.1494,0.1433,0.1494,71606.0],["1995-06-26",0.1433,0.1463,0.1433,0.1463,5580.0],["1995-06-27",0.1433,0.1433,0.1433,0.1433,8370.0],["1995-06-28",0.1433,0.1494,0.1433,0.1463,40453.0],["1995-06-29",0.1463,0.1494,0.1433,0.1463,76256.0],["1995-06-30",0.1448,0.1448,0.1433,0.1433,13949.0],["1995-07-03",0.1433,0.1433,0.1433,0.1433,0.0],["1995-07-05",0.1494,0.1494,0.1463,0.1463,48358.0],["1995-07-06",0.1494,0.1494,0.1433,0.1433,7905.0],["1995-07-07",0.1433,0.1433,0.1433,0.1433,0.0],["1995-07-10",0.1433,0.1433,0.1433,0.1433,2790.0],["1995-07-11",0.1433,0.1494,0.1433,0.1494,13484.0],["1995-07-12",0.1433,0.1433,0.1433,0.1433,20924.0],["1995-07-13",0.1433,0.1463,0.1433,0.1463,75326.0],["1995-07-14",0.1433,0.1433,0.1433,0.1433,930.0],["1995-07-17",0.1494,0.1494,0.1433,0.1433,10694.0],["1995-07-18",0.1433,0.1494,0.1433,0.1463,33013.0],["1995-07-19",0.1433,0.1433,0.1433,0.1433,6045.0],["1995-07-20",0.1494,0.1494,0.1433,0.1433,20459.0],["1995-07-21",0.1433,0.1433,0.1433,0.1433,4185.0],["1995-07-24",0.1433,0.1494,0.1433,0.1494,3255.0],["1995-07-25",0.1494,0.1494,0.1463,0.1463,22319.0],["1995-07-26",0.1433,0.1494,0.1433,0.1494,52077.0],["1995-07-27",0.1494,0.1494,0.1494,0.1494,23249.0],["1995-07-28",0.1494,0.1616,0.1433,0.1463,137633.0],["1995-07-31",0.1433,0.1433,0.1433,0.1433,3720.0],["1995-08-01",0.1616,0.1616,0.1616,0.1616,6975.0],["1995-08-02",0.1433,0.1494,0.1433,0.1463,13949.0],["1995-08-03",0.1616,0.1616,0.1555,0.1555,14414.0],["1995-08-04",0.1463,0.1524,0.1463,0.1463,29294.0],["1995-08-07",0.1433,0.1463,0.1433,0.1463,14879.0],["1995-08-08",0.1585,0.1585,0.1433,0.1433,18134.0],["1995-08-09",0.1433,0.1463,0.1433,0.1463,4185.0],["1995-08-10",0.1463,0.1463,0.1463,0.1463,930.0],["1995-08-11",0.1433,0.1494,0.1433,0.1494,10229.0],["1995-08-14",0.1494,0.1494,0.1494,0.1494,0.0],["1995-08-15",0.1433,0.1494,0.1433,0.1494,4650.0],["1995-08-16",0.1585,0.1585,0.1433,0.1433,13019.0],["1995-08-17",0.1463,0.1463,0.1463,0.1463,12089.0],["1995-08-18",0.1463,0.1463,0.1463,0.1463,0.0],["1995-08-21",0.1555,0.1555,0.1555,0.1555,4650.0],["1995-08-22",0.1555,0.1616,0.1494,0.1616,33478.0],["1995-08-23",0.1616,0.1616,0.1433,0.1433,29759.0],["1995-08-24",0.1433,0.1494,0.1433,0.1463,13949.0],["1995-08-25",0.1433,0.1585,0.1433,0.1463,8370.0],["1995-08-28",0.1585,0.1585,0.1524,0.1524,4650.0],["1995-08-29",0.1463,0.1585,0.1433,0.1524,18134.0],["1995-08-30",0.1433,0.1524,0.1433,0.1524,11624.0],["1995-08-31",0.1433,0.1524,0.1433,0.1524,28829.0],["1995-09-01",0.1524,0.1524,0.1463,0.1463,72071.0],["1995-09-05",0.1433,0.1433,0.1433,0.1433,5115.0],["1995-09-06",0.1463,0.1463,0.1433,0.1433,1860.0],["1995-09-07",0.1433,0.1433,0.1433,0.1433,5580.0],["1995-09-08",0.1433,0.1433,0.1433,0.1433,0.0],["1995-09-11",0.1524,0.1524,0.1524,0.1524,3255.0],["1995-09-12",0.1433,0.1616,0.1433,0.1585,39523.0],["1995-09-13",0.1433,0.1433,0.1433,0.1433,5580.0],["1995-09-14",0.1463,0.1463,0.1463,0.1463,6045.0],["1995-09-15",0.1463,0.1524,0.1463,0.1463,7905.0],["1995-09-18",0.1463,0.1463,0.1433,0.1433,19529.0],["1995-09-19",0.1433,0.1433,0.1433,0.1433,0.0],["1995-09-20",0.1433,0.1433,0.1433,0.1433,0.0],["1995-09-21",0.1585,0.1585,0.1433,0.1433,1860.0],["1995-09-22",0.1433,0.1433,0.1433,0.1433,6045.0],["1995-09-25",0.1585,0.1585,0.1585,0.1585,3255.0],["1995-09-26",0.1585,0.1585,0.1585,0.1585,0.0],["1995-09-27",0.1433,0.1433,0.1433,0.1433,465.0],["1995-09-28",0.1433,0.1433,0.1433,0.1433,4650.0],["1995-09-29",0.1433,0.1494,0.1433,0.1463,26969.0],["1995-10-02",0.1555,0.1555,0.1555,0.1555,3720.0],["1995-10-03",0.1555,0.1555,0.1433,0.1463,92530.0],["1995-10-04",0.1433,0.1524,0.1433,0.1524,79976.0],["1995-10-05",0.1524,0.1524,0.1433,0.1433,43243.0],["1995-10-06",0.1433,0.1524,0.1433,0.1433,33943.0],["1995-10-09",0.1433,0.1433,0.1433,0.1433,0.0],["1995-10-10",0.1433,0.1433,0.1433,0.1433,12554.0],["1995-10-11",0.1433,0.1433,0.1433,0.1433,0.0],["1995-10-12",0.1524,0.1524,0.1524,0.1524,930.0],["1995-10-13",0.1524,0.1524,0.1524,0.1524,9300.0],["1995-10-16",0.1433,0.1524,0.1433,0.1433,20924.0],["1995-10-17",0.1433,0.1433,0.1433,0.1433,0.0],["1995-10-18",0.1433,0.1433,0.1433,0.1433,4650.0],["1995-10-19",0.1433,0.1433,0.1433,0.1433,0.0],["1995-10-20",0.1433,0.1463,0.1433,0.1463,30688.0],["1995-10-23",0.1433,0.1463,0.1433,0.1463,27434.0],["1995-10-24",0.1433,0.1463,0.1433,0.1463,134843.0],["1995-10-25",0.1433,0.1433,0.1433,0.1433,930.0],["1995-10-26",0.1433,0.1448,0.1433,0.1433,23249.0],["1995-10-27",0.1463,0.1463,0.1433,0.1463,16739.0],["1995-10-30",0.1463,0.1463,0.1463,0.1463,0.0],["1995-10-31",0.1463,0.1463,0.1463,0.1463,21389.0],["1995-11-01",0.1433,0.1524,0.1433,0.1494,38593.0],["1995-11-02",0.1585,0.1585,0.1585,0.1585,1860.0],["1995-11-03",0.1463,0.1463,0.1433,0.1463,67887.0],["1995-11-06",0.1463,0.1463,0.1463,0.1463,4650.0],["1995-11-07",0.1494,0.1494,0.1433,0.1433,23249.0],["1995-11-08",0.1463,0.1463,0.1433,0.1433,40918.0],["1995-11-09",0.1463,0.1463,0.1433,0.1433,74861.0],["1995-11-10",0.1463,0.1463,0.1463,0.1463,6045.0],["1995-11-13",0.1463,0.1463,0.1463,0.1463,23249.0],["1995-11-14",0.1524,0.1524,0.1433,0.1463,26504.0],["1995-11-15",0.1433,0.1433,0.1433,0.1433,2325.0],["1995-11-16",0.1463,0.1463,0.1433,0.1433,36268.0],["1995-11-17",0.1433,0.1433,0.1433,0.1433,18599.0],["1995-11-20",0.1433,0.1524,0.1433,0.1433,19064.0],["1995-11-21",0.1524,0.1524,0.1524,0.1524,930.0],["1995-11-22",0.1433,0.1463,0.1433,0.1463,24644.0],["1995-11-24",0.1433,0.1433,0.1433,0.1433,9300.0],["1995-11-27",0.1433,0.1494,0.1433,0.1494,9300.0],["1995-11-28",0.1494,0.1494,0.1494,0.1494,0.0],["1995-11-29",0.1433,0.1494,0.1433,0.1463,76721.0],["1995-11-30",0.1494,0.1585,0.1463,0.1555,87881.0],["1995-12-01",0.1555,0.1585,0.1463,0.1585,68817.0],["1995-12-04",0.1463,0.1585,0.1463,0.1494,27899.0],["1995-12-05",0.1585,0.1585,0.1494,0.1494,37663.0],["1995-12-06",0.1585,0.189,0.1494,0.189,312465.0],["1995-12-07",0.189,0.189,0.1707,0.1829,19064.0],["1995-12-08",0.189,0.189,0.1707,0.1707,22784.0],["1995-12-11",0.189,0.189,0.1707,0.1799,40453.0],["1995-12-12",0.1768,0.189,0.1768,0.1829,28829.0],["1995-12-13",0.1768,0.1829,0.1768,0.1829,30688.0],["1995-12-14",0.1768,0.189,0.1768,0.1768,29294.0],["1995-12-15",0.1768,0.1768,0.1768,0.1768,1860.0],["1995-12-18",0.1768,0.1768,0.1768,0.1768,30224.0],["1995-12-19",0.1646,0.1707,0.1585,0.1707,196685.0],["1995-12-20",0.1738,0.1738,0.1646,0.1646,12554.0],["1995-12-21",0.1646,0.1646,0.1646,0.1646,0.0],["1995-12-22",0.1829,0.1829,0.1768,0.1768,43243.0],["1995-12-26",0.1768,0.1768,0.1768,0.1768,8370.0],["1995-12-27",0.1707,0.1829,0.1707,0.1829,26969.0],["1995-12-28",0.1707,0.1768,0.1707,0.1707,13484.0],["1995-12-29",0.1707,0.1707,0.1707,0.1707,7440.0],["1996-01-02",0.189,0.189,0.1707,0.1829,9765.0],["1996-01-03",0.1707,0.1829,0.1707,0.1829,102295.0],["1996-01-04",0.1707,0.1768,0.1707,0.1707,13949.0],["1996-01-05",0.1707,0.1707,0.1707,0.1707,0.0],["1996-01-08",0.1707,0.1707,0.1707,0.1707,3255.0],["1996-01-09",0.1707,0.1768,0.1707,0.1738,34408.0],["1996-01-10",0.1829,0.1829,0.1707,0.1738,10694.0],["1996-01-11",0.1829,0.1829,0.1829,0.1829,930.0],["1996-01-12",0.1707,0.1829,0.1707,0.1829,20459.0],["1996-01-15",0.1829,0.1829,0.1829,0.1829,4650.0],["1996-01-16",0.1829,0.1829,0.1829,0.1829,0.0],["1996-01-17",0.1707,0.1829,0.1707,0.1829,6510.0],["1996-01-18",0.1707,0.1738,0.1707,0.1738,29759.0],["1996-01-19",0.1738,0.1738,0.1738,0.1738,0.0],["1996-01-22",0.1707,0.1829,0.1707,0.1829,17669.0],["1996-01-23",0.1829,0.1829,0.1829,0.1829,12089.0],["1996-01-24",0.1829,0.1829,0.1829,0.1829,39523.0],["1996-01-25",0.1829,0.1829,0.1829,0.1829,0.0],["1996-01-26",0.1799,0.1799,0.1799,0.1799,6510.0],["1996-01-29",0.189,0.2012,0.1829,0.1951,216214.0],["1996-01-30",0.1951,0.2012,0.1829,0.1951,138098.0],["1996-01-31",0.1981,0.2073,0.1951,0.2012,48358.0],["1996-02-01",0.189,0.2073,0.189,0.2073,12554.0],["1996-02-02",0.1951,0.2073,0.1951,0.2012,151118.0],["1996-02-05",0.2073,0.2195,0.2012,0.2195,77186.0],["1996-02-06",0.2042,0.2164,0.2042,0.2164,19529.0],["1996-02-07",0.2134,0.2256,0.2042,0.2195,185061.0],["1996-02-08",0.2195,0.2439,0.2195,0.2378,280846.0],["1996-02-09",0.2439,0.25,0.2347,0.25,92530.0],["1996-02-12",0.2591,0.2805,0.25,0.2683,426849.0],["1996-02-13",0.2683,0.2744,0.2561,0.2683,331994.0],["1996-02-14",0.2744,0.2744,0.2561,0.2683,37663.0],["1996-02-15",0.2683,0.2744,0.2561,0.2683,37663.0],["1996-02-16",0.2561,0.2744,0.2439,0.2439,114384.0],["1996-02-20",0.2439,0.2439,0.2012,0.2378,348733.0],["1996-02-21",0.2378,0.2439,0.2317,0.2439,155767.0],["1996-02-22",0.2439,0.2439,0.2317,0.2317,66957.0],["1996-02-23",0.2317,0.2439,0.2317,0.2439,37198.0],["1996-02-26",0.2439,0.2439,0.2317,0.2317,20924.0],["1996-02-27",0.2439,0.2439,0.2317,0.2317,12554.0],["1996-02-28",0.2317,0.2317,0.2317,0.2317,11159.0],["1996-02-29",0.2317,0.2378,0.2317,0.2378,15809.0],["1996-03-01",0.2317,0.2439,0.2317,0.2378,63702.0],["1996-03-04",0.2317,0.2439,0.2317,0.2439,32548.0],["1996-03-05",0.2439,0.2439,0.2317,0.2317,18599.0],["1996-03-06",0.2439,0.2439,0.2439,0.2439,4650.0],["1996-03-07",0.2408,0.2408,0.2317,0.2347,19064.0],["1996-03-08",0.2317,0.2439,0.2317,0.2439,20924.0],["1996-03-11",0.2317,0.2439,0.2256,0.2378,41383.0],["1996-03-12",0.2256,0.2378,0.2256,0.2378,15344.0],["1996-03-13",0.2256,0.2378,0.2256,0.2256,155302.0],["1996-03-14",0.2256,0.2378,0.2256,0.2256,42313.0],["1996-03-15",0.2256,0.2256,0.2256,0.2256,0.0],["1996-03-18",0.2256,0.2256,0.2256,0.2256,24644.0],["1996-03-19",0.2378,0.2378,0.2378,0.2378,930.0],["1996-03-20",0.2256,0.2378,0.2256,0.2317,6975.0],["1996-03-21",0.2317,0.2317,0.2256,0.2286,44173.0],["1996-03-22",0.2256,0.2378,0.2256,0.2317,37663.0],["1996-03-25",0.2256,0.2317,0.2256,0.2286,20924.0],["1996-03-26",0.2256,0.2256,0.2256,0.2256,5580.0],["1996-03-27",0.2256,0.2378,0.2256,0.2378,14414.0],["1996-03-28",0.2256,0.2286,0.2256,0.2286,11159.0],["1996-03-29",0.2256,0.2256,0.2256,0.2256,1395.0],["1996-04-01",0.2378,0.2378,0.2256,0.2256,1860.0],["1996-04-02",0.2256,0.2256,0.2256,0.2256,0.0],["1996-04-03",0.2378,0.2378,0.2317,0.2378,27899.0],["1996-04-04",0.2256,0.2378,0.2256,0.2256,12089.0],["1996-04-08",0.2378,0.2378,0.2256,0.2317,7440.0],["1996-04-09",0.2317,0.2317,0.2317,0.2317,0.0],["1996-04-10",0.2256,0.2286,0.2256,0.2286,13949.0],["1996-04-11",0.2378,0.2439,0.2317,0.2378,43708.0],["1996-04-12",0.25,0.2744,0.2439,0.25,385466.0],["1996-04-15",0.2622,0.2622,0.2439,0.2469,36733.0],["1996-04-16",0.2439,0.2622,0.2439,0.2622,86486.0],["1996-04-17",0.2561,0.2622,0.25,0.25,32548.0],["1996-04-18",0.25,0.25,0.25,0.25,0.0],["1996-04-19",0.2622,0.2622,0.25,0.2622,65097.0],["1996-04-22",0.2622,0.2622,0.25,0.2622,76721.0],["1996-04-23",0.2622,0.2622,0.25,0.253,53007.0],["1996-04-24",0.25,0.25,0.25,0.25,11624.0],["1996-04-25",0.2622,0.2622,0.25,0.25,16739.0],["1996-04-26",0.2622,0.2622,0.25,0.253,43243.0],["1996-04-29",0.25,0.2622,0.25,0.2622,76721.0],["1996-04-30",0.2622,0.2622,0.25,0.2622,19529.0],["1996-05-01",0.2622,0.2622,0.2622,0.2622,24179.0],["1996-05-02",0.25,0.2622,0.25,0.2622,33013.0],["1996-05-03",0.2622,0.2622,0.2561,0.2561,1860.0],["1996-05-06",0.25,0.2622,0.25,0.25,19064.0],["1996-05-07",0.25,0.253,0.25,0.253,22784.0],["1996-05-08",0.25,0.2561,0.25,0.25,20459.0],["1996-05-09",0.25,0.25,0.25,0.25,0.0],["1996-05-10",0.25,0.2561,0.25,0.2561,12089.0],["1996-05-13",0.25,0.2622,0.25,0.25,44173.0],["1996-05-14",0.25,0.2561,0.25,0.25,23714.0],["1996-05-15",0.2622,0.2622,0.25,0.253,65097.0],["1996-05-16",0.2622,0.2622,0.25,0.2561,30688.0],["1996-05-17",0.2622,0.2683,0.2622,0.2683,30224.0],["1996-05-20",0.2683,0.2805,0.2561,0.2805,215284.0],["1996-05-21",0.2805,0.3231,0.2744,0.317,360822.0],["1996-05-22",0.317,0.3414,0.2987,0.3414,440798.0],["1996-05-23",0.3414,0.3414,0.3109,0.3292,435684.0],["1996-05-24",0.3414,0.3414,0.317,0.3231,121359.0],["1996-05-28",0.3292,0.3292,0.3109,0.3231,70677.0],["1996-05-29",0.3292,0.3292,0.317,0.317,43708.0],["1996-05-30",0.317,0.3292,0.317,0.317,9300.0],["1996-05-31",0.317,0.3231,0.3109,0.317,87881.0],["1996-06-03",0.3231,0.3231,0.3048,0.3048,19529.0],["1996-06-04",0.317,0.317,0.2865,0.2987,155767.0],["1996-06-05",0.2865,0.2926,0.2865,0.2926,20459.0],["1996-06-06",0.2987,0.2987,0.2865,0.2865,16274.0],["1996-06-07",0.2865,0.2926,0.2744,0.2744,29294.0],["1996-06-10",0.2744,0.2926,0.2744,0.2805,54402.0],["1996-06-11",0.2926,0.2987,0.2805,0.2805,11159.0],["1996-06-12",0.2805,0.2926,0.2805,0.2926,8835.0],["1996-06-13",0.2987,0.3109,0.2926,0.3109,67887.0],["1996-06-14",0.317,0.317,0.2744,0.2744,132519.0],["1996-06-17",0.2926,0.2926,0.2744,0.2744,161347.0],["1996-06-18",0.2744,0.2865,0.2317,0.2439,296655.0],["1996-06-19",0.2561,0.2744,0.2378,0.2683,99505.0],["1996-06-20",0.2683,0.2683,0.2439,0.2439,8835.0],["1996-06-21",0.2683,0.2683,0.2561,0.2561,8370.0],["1996-06-24",0.2683,0.2683,0.2683,0.2683,4185.0],["1996-06-25",0.2683,0.2683,0.25,0.25,2790.0],["1996-06-26",0.2683,0.2683,0.2683,0.2683,5580.0],["1996-06-27",0.2683,0.2683,0.25,0.2622,12089.0],["1996-06-28",0.2683,0.2683,0.2683,0.2683,4650.0],["1996-07-01",0.2561,0.2926,0.2561,0.2926,37198.0],["1996-07-02",0.2683,0.2865,0.2683,0.2683,29294.0],["1996-07-03",0.2926,0.2926,0.2683,0.2683,7440.0],["1996-07-05",0.2683,0.2683,0.2683,0.2683,0.0],["1996-07-08",0.2683,0.2683,0.2683,0.2683,9300.0],["1996-07-09",0.2683,0.2683,0.2683,0.2683,7440.0],["1996-07-10",0.2926,0.2926,0.2865,0.2865,20924.0],["1996-07-11",0.2926,0.2926,0.2744,0.2805,15344.0],["1996-07-12",0.2744,0.2805,0.2744,0.2805,10694.0],["1996-07-15",0.2744,0.2805,0.2744,0.2805,49753.0],["1996-07-16",0.2744,0.2774,0.2744,0.2774,83696.0],["1996-07-17",0.2744,0.2865,0.2744,0.2744,132519.0],["1996-07-18",0.2744,0.2744,0.2744,0.2744,7905.0],["1996-07-19",0.2744,0.2805,0.2744,0.2805,74861.0],["1996-07-22",0.2744,0.2865,0.2744,0.2865,21389.0],["1996-07-23",0.2774,0.2865,0.2744,0.2744,178086.0],["1996-07-24",0.2774,0.2805,0.2744,0.2744,33943.0],["1996-07-25",0.2774,0.2774,0.2744,0.2744,14879.0],["1996-07-26",0.2744,0.2865,0.2744,0.2744,51147.0],["1996-07-29",0.2987,0.2987,0.2744,0.2744,6510.0],["1996-07-30",0.2987,0.2987,0.2744,0.2744,22784.0],["1996-07-31",0.2744,0.2865,0.2744,0.2744,12089.0],["1996-08-01",0.2744,0.2744,0.2744,0.2744,0.0],["1996-08-02",0.2805,0.2987,0.2805,0.2987,26039.0],["1996-08-05",0.2987,0.2987,0.2987,0.2987,1860.0],["1996-08-06",0.2987,0.2987,0.2987,0.2987,7440.0],["1996-08-07",0.2987,0.2987,0.2805,0.2805,3720.0],["1996-08-08",0.2805,0.2805,0.2805,0.2805,0.0],["1996-08-09",0.2926,0.2926,0.2926,0.2926,7440.0],["1996-08-12",0.2805,0.2926,0.2805,0.2805,20924.0],["1996-08-13",0.2805,0.2987,0.2805,0.2987,18134.0],["1996-08-14",0.3048,0.3048,0.2926,0.2926,35803.0],["1996-08-15",0.3048,0.3048,0.3048,0.3048,33478.0],["1996-08-16",0.3231,0.3414,0.317,0.3414,157162.0],["1996-08-19",0.3292,0.3475,0.317,0.3231,138563.0],["1996-08-20",0.3292,0.3292,0.3048,0.317,43243.0],["1996-08-21",0.2987,0.317,0.2987,0.3109,35803.0],["1996-08-22",0.3109,0.317,0.3109,0.317,12554.0],["1996-08-23",0.3231,0.3414,0.3231,0.3262,38128.0],["1996-08-26",0.3353,0.3414,0.3323,0.3323,10229.0],["1996-08-27",0.317,0.3353,0.317,0.3231,18599.0],["1996-08-28",0.3231,0.3231,0.3231,0.3231,0.0],["1996-08-29",0.317,0.3414,0.317,0.3292,19529.0],["1996-08-30",0.3231,0.3414,0.3231,0.3414,13484.0],["1996-09-03",0.3231,0.3292,0.3048,0.3048,74861.0],["1996-09-04",0.2987,0.3109,0.2987,0.2987,83231.0],["1996-09-05",0.2987,0.3048,0.2987,0.2987,40918.0],["1996-09-06",0.2987,0.3048,0.2987,0.3048,41383.0],["1996-09-09",0.317,0.317,0.3048,0.3048,12554.0],["1996-09-10",0.317,0.317,0.2987,0.3048,44173.0],["1996-09-11",0.317,0.317,0.2987,0.317,7905.0],["1996-09-12",0.2987,0.3018,0.2987,0.3018,26039.0],["1996-09-13",0.317,0.317,0.3109,0.317,12089.0],["1996-09-16",0.3048,0.3048,0.3048,0.3048,12554.0],["1996-09-17",0.3048,0.3109,0.2987,0.3048,20459.0],["1996-09-18",0.317,0.317,0.2987,0.2987,1395.0],["1996-09-19",0.317,0.317,0.317,0.317,465.0],["1996-09-20",0.2987,0.3018,0.2987,0.3018,27899.0],["1996-09-23",0.3109,0.3109,0.3109,0.3109,24179.0],["1996-09-24",0.3109,0.3109,0.3109,0.3109,2325.0],["1996-09-25",0.3109,0.3109,0.2987,0.2987,33013.0],["1996-09-26",0.317,0.317,0.3048,0.317,32548.0],["1996-09-27",0.317,0.317,0.3048,0.3048,19064.0],["1996-09-30",0.3048,0.3048,0.3048,0.3048,0.0],["1996-10-01",0.3125,0.3125,0.3125,0.3125,2976.0],["1996-10-02",0.3125,0.3353,0.3125,0.3353,29015.0],["1996-10-03",0.3201,0.3429,0.3201,0.3429,18971.0],["1996-10-04",0.3429,0.3506,0.3353,0.3429,43150.0],["1996-10-07",0.3506,0.3658,0.3429,0.3506,154000.0],["1996-10-08",0.3658,0.3658,0.3429,0.3468,63237.0],["1996-10-09",0.3353,0.3429,0.3201,0.3201,37570.0],["1996-10-10",0.3429,0.3429,0.3429,0.3429,1488.0],["1996-10-11",0.3201,0.3201,0.3125,0.3201,9300.0],["1996-10-14",0.3125,0.3125,0.3125,0.3125,10044.0],["1996-10-15",0.3125,0.3163,0.3125,0.3163,10415.0],["1996-10-16",0.3353,0.3353,0.3353,0.3353,744.0],["1996-10-17",0.3353,0.3429,0.3201,0.3315,41662.0],["1996-10-18",0.3201,0.3353,0.3201,0.3201,7068.0],["1996-10-21",0.3429,0.3429,0.3429,0.3429,13391.0],["1996-10-22",0.3201,0.3277,0.3201,0.3277,9300.0],["1996-10-23",0.3125,0.3353,0.3125,0.3315,26783.0],["1996-10-24",0.3201,0.3277,0.3201,0.3201,21947.0],["1996-10-25",0.3201,0.3201,0.3201,0.3201,4464.0],["1996-10-28",0.3125,0.3353,0.3125,0.3353,29759.0],["1996-10-29",0.3353,0.3353,0.3125,0.3163,77372.0],["1996-10-30",0.3277,0.3277,0.3125,0.3125,19343.0],["1996-10-31",0.3163,0.3277,0.3125,0.3277,33478.0],["1996-11-01",0.3125,0.3277,0.3125,0.3125,4092.0],["1996-11-04",0.3125,0.3125,0.3125,0.3125,10415.0],["1996-11-05",0.3125,0.3201,0.3125,0.3125,126474.0],["1996-11-06",0.3201,0.3201,0.3125,0.3125,101179.0],["1996-11-07",0.2972,0.3048,0.2972,0.3048,5208.0],["1996-11-08",0.2972,0.301,0.2972,0.301,65097.0],["1996-11-11",0.2972,0.3125,0.2972,0.3125,1860.0],["1996-11-12",0.2972,0.2972,0.2972,0.2972,5208.0],["1996-11-13",0.2972,0.2972,0.2972,0.2972,0.0],["1996-11-14",0.2972,0.3125,0.2972,0.2972,5208.0],["1996-11-15",0.2972,0.3048,0.2972,0.3048,2232.0],["1996-11-18",0.2972,0.301,0.2972,0.2972,17111.0],["1996-11-19",0.2972,0.3048,0.2972,0.2972,20087.0],["1996-11-20",0.2972,0.3048,0.2972,0.2972,67329.0],["1996-11-21",0.2972,0.301,0.282,0.2896,81464.0],["1996-11-22",0.282,0.2972,0.282,0.2896,17111.0],["1996-11-25",0.282,0.3125,0.282,0.2896,47986.0],["1996-11-26",0.301,0.3048,0.2896,0.2934,37198.0],["1996-11-27",0.2934,0.2934,0.2934,0.2934,4092.0],["1996-11-29",0.2934,0.2934,0.2896,0.2934,68817.0],["1996-12-02",0.2896,0.2934,0.282,0.2858,47614.0],["1996-12-03",0.2934,0.2934,0.2744,0.282,34594.0],["1996-12-04",0.2744,0.2972,0.2744,0.2934,202730.0],["1996-12-05",0.2972,0.3201,0.2972,0.3086,89276.0],["1996-12-06",0.2972,0.3048,0.2972,0.3048,13391.0],["1996-12-09",0.3086,0.3201,0.3048,0.3201,99691.0],["1996-12-10",0.3048,0.3201,0.3048,0.3201,24923.0],["1996-12-11",0.3201,0.3429,0.3125,0.3125,58773.0],["1996-12-12",0.3201,0.3201,0.2972,0.3048,64725.0],["1996-12-13",0.2972,0.3048,0.2896,0.2896,14135.0],["1996-12-16",0.3086,0.3086,0.3048,0.3086,27899.0],["1996-12-17",0.3086,0.3086,0.2896,0.2896,4092.0],["1996-12-18",0.3125,0.3125,0.2896,0.3086,13391.0],["1996-12-19",0.3125,0.3125,0.3125,0.3125,5580.0],["1996-12-20",0.3125,0.3125,0.2972,0.2972,10787.0],["1996-12-23",0.2972,0.3125,0.2972,0.3048,15251.0],["1996-12-24",0.2972,0.3125,0.2972,0.3086,98203.0],["1996-12-26",0.3086,0.3086,0.3086,0.3086,0.0],["1996-12-27",0.3125,0.3125,0.3125,0.3125,744.0],["1996-12-30",0.3125,0.3201,0.3125,0.3201,21575.0],["1996-12-31",0.3277,0.3277,0.3048,0.3048,21947.0],["1997-01-02",0.3048,0.3163,0.3048,0.3163,15251.0],["1997-01-03",0.3048,0.3086,0.3048,0.3086,8556.0],["1997-01-06",0.3201,0.3201,0.2972,0.3125,29759.0],["1997-01-07",0.3277,0.3277,0.3048,0.3048,7068.0],["1997-01-08",0.3048,0.3277,0.2972,0.2972,13391.0],["1997-01-09",0.3125,0.3125,0.2972,0.2972,26783.0],["1997-01-10",0.3125,0.3201,0.3048,0.3125,18227.0],["1997-01-13",0.3201,0.3201,0.2972,0.3048,46498.0],["1997-01-14",0.2972,0.3201,0.2972,0.3201,61377.0],["1997-01-15",0.2972,0.3125,0.2972,0.3048,20831.0],["1997-01-16",0.3125,0.3201,0.2972,0.3048,27899.0],["1997-01-17",0.3201,0.3353,0.3048,0.3353,50218.0],["1997-01-20",0.3582,0.4268,0.3582,0.4115,991703.0],["1997-01-21",0.4344,0.442,0.3658,0.3658,556857.0],["1997-01-22",0.3963,0.4192,0.3734,0.4115,274523.0],["1997-01-23",0.4344,0.4344,0.4039,0.4268,143957.0],["1997-01-24",0.4344,0.4344,0.4115,0.4268,84812.0],["1997-01-27",0.4344,0.4344,0.4115,0.4115,57285.0],["1997-01-28",0.4344,0.4344,0.3887,0.4115,309117.0],["1997-01-29",0.4192,0.4192,0.381,0.3887,137633.0],["1997-01-30",0.4115,0.4115,0.3849,0.3963,86672.0],["1997-01-31",0.3887,0.3887,0.3658,0.381,60261.0],["1997-02-03",0.3963,0.3963,0.3734,0.3963,52077.0],["1997-02-04",0.3963,0.3963,0.381,0.381,24179.0],["1997-02-05",0.3963,0.4192,0.382,0.3963,36454.0],["1997-02-06",0.4039,0.4039,0.4039,0.4039,12275.0],["1997-02-07",0.4039,0.4039,0.3887,0.3887,55425.0],["1997-02-10",0.4039,0.4039,0.381,0.3963,18599.0],["1997-02-11",0.381,0.4039,0.381,0.4039,10044.0],["1997-02-12",0.3963,0.4115,0.3887,0.3963,28271.0],["1997-02-13",0.4192,0.4192,0.3887,0.3887,23807.0],["1997-02-14",0.3887,0.4192,0.3887,0.3887,8928.0],["1997-02-18",0.3887,0.4192,0.3734,0.3734,47614.0],["1997-02-19",0.3734,0.4039,0.3734,0.381,10415.0],["1997-02-20",0.381,0.4039,0.3734,0.3734,7440.0],["1997-02-21",0.4039,0.4039,0.3734,0.3887,31246.0],["1997-02-24",0.3734,0.4039,0.3734,0.3887,55425.0],["1997-02-25",0.3734,0.4039,0.3734,0.3734,5208.0],["1997-02-26",0.3734,0.3963,0.3734,0.3734,10044.0],["1997-02-27",0.3734,0.4039,0.3734,0.4039,11159.0],["1997-02-28",0.3734,0.4039,0.3734,0.381,10044.0],["1997-03-03",0.3734,0.4039,0.3734,0.3734,26783.0],["1997-03-04",0.3734,0.4039,0.3734,0.381,21575.0],["1997-03-05",0.3963,0.4039,0.3734,0.3963,14135.0],["1997-03-06",0.381,0.3887,0.381,0.3887,2232.0],["1997-03-07",0.3734,0.4039,0.3734,0.4039,11903.0],["1997-03-10",0.381,0.381,0.3734,0.3734,7812.0],["1997-03-11",0.3734,0.3849,0.3734,0.3734,31246.0],["1997-03-12",0.381,0.3849,0.3734,0.381,48358.0],["1997-03-13",0.3734,0.4039,0.3734,0.3734,10415.0],["1997-03-14",0.4039,0.4039,0.381,0.381,22691.0],["1997-03-17",0.4039,0.4039,0.3734,0.381,7440.0],["1997-03-18",0.3963,0.3963,0.3734,0.3734,6324.0],["1997-03-19",0.3734,0.3772,0.3734,0.3772,10044.0],["1997-03-20",0.3963,0.3963,0.3734,0.3772,7068.0],["1997-03-21",0.3734,0.381,0.3734,0.3734,9300.0],["1997-03-24",0.3734,0.3887,0.3734,0.3772,19715.0],["1997-03-25",0.3734,0.3887,0.3734,0.3887,3720.0],["1997-03-26",0.3734,0.381,0.3734,0.381,744.0],["1997-03-27",0.381,0.381,0.381,0.381,0.0],["1997-03-31",0.381,0.381,0.3734,0.3734,17483.0],["1997-04-01",0.3734,0.3963,0.3734,0.3734,15623.0],["1997-04-02",0.3963,0.3963,0.3734,0.3734,7440.0],["1997-04-03",0.3734,0.3887,0.3734,0.3734,23435.0],["1997-04-04",0.3734,0.3734,0.3734,0.3734,5952.0],["1997-04-07",0.3734,0.3772,0.3734,0.3772,14879.0],["1997-04-08",0.3734,0.3963,0.3734,0.3734,17111.0],["1997-04-09",0.3963,0.3963,0.3963,0.3963,1860.0],["1997-04-10",0.3734,0.3963,0.3734,0.3772,21575.0],["1997-04-11",0.381,0.381,0.3734,0.3734,48358.0],["1997-04-14",0.3734,0.3963,0.3734,0.3887,17111.0],["1997-04-15",0.3963,0.3963,0.3734,0.3734,10044.0],["1997-04-16",0.3734,0.3734,0.3734,0.3734,0.0],["1997-04-17",0.381,0.3963,0.3734,0.3963,14879.0],["1997-04-18",0.3744,0.3887,0.3734,0.381,40546.0],["1997-04-21",0.3887,0.3887,0.3734,0.3887,29759.0],["1997-04-22",0.381,0.3887,0.381,0.3887,29387.0],["1997-04-23",0.3734,0.3887,0.3734,0.3887,10044.0],["1997-04-24",0.3849,0.4039,0.3849,0.3887,14879.0],["1997-04-25",0.381,0.4039,0.381,0.381,31618.0],["1997-04-28",0.381,0.381,0.381,0.381,2604.0],["1997-04-29",0.381,0.381,0.3734,0.3734,2976.0],["1997-04-30",0.3734,0.3925,0.3734,0.3925,17855.0],["1997-05-01",0.3925,0.4039,0.381,0.381,12647.0],["1997-05-02",0.4039,0.4039,0.381,0.381,57285.0],["1997-05-05",0.381,0.4039,0.381,0.381,6324.0],["1997-05-06",0.381,0.3887,0.381,0.3887,11903.0],["1997-05-07",0.381,0.381,0.381,0.381,7440.0],["1997-05-08",0.3963,0.3963,0.381,0.381,21203.0],["1997-05-09",0.381,0.3963,0.381,0.3963,29387.0],["1997-05-12",0.3963,0.3963,0.381,0.381,9672.0],["1997-05-13",0.381,0.3849,0.381,0.3849,4836.0],["1997-05-14",0.3925,0.3925,0.381,0.381,22691.0],["1997-05-15",0.381,0.381,0.381,0.381,7068.0],["1997-05-16",0.381,0.3849,0.381,0.3849,15623.0],["1997-05-19",0.381,0.3963,0.381,0.3963,8184.0],["1997-05-20",0.381,0.3887,0.381,0.381,7068.0],["1997-05-21",0.381,0.381,0.381,0.381,4464.0],["1997-05-22",0.3963,0.3963,0.381,0.3963,14135.0],["1997-05-23",0.3963,0.3963,0.381,0.3963,17111.0],["1997-05-27",0.3963,0.4115,0.381,0.3887,38314.0],["1997-05-28",0.3887,0.4039,0.3887,0.3887,13019.0],["1997-05-29",0.4115,0.4115,0.3887,0.3963,49474.0],["1997-05-30",0.4039,0.4039,0.381,0.3887,36082.0],["1997-06-02",0.4039,0.4039,0.381,0.3849,18599.0],["1997-06-03",0.4039,0.4039,0.381,0.3849,4092.0],["1997-06-04",0.4039,0.4039,0.381,0.381,9672.0],["1997-06-05",0.381,0.3849,0.381,0.3849,23807.0],["1997-06-06",0.381,0.3887,0.381,0.3849,24179.0],["1997-06-09",0.381,0.3849,0.381,0.3849,17855.0],["1997-06-10",0.381,0.4039,0.381,0.3849,47986.0],["1997-06-11",0.4039,0.4039,0.3887,0.4039,1116.0],["1997-06-12",0.3887,0.3925,0.381,0.381,90764.0],["1997-06-13",0.4039,0.4039,0.381,0.381,7068.0],["1997-06-16",0.381,0.3849,0.381,0.381,7440.0],["1997-06-17",0.3963,0.3963,0.381,0.3849,23435.0],["1997-06-18",0.381,0.3925,0.381,0.3849,16367.0],["1997-06-19",0.3925,0.3925,0.381,0.381,23807.0],["1997-06-20",0.3887,0.4001,0.381,0.381,8184.0],["1997-06-23",0.381,0.3963,0.381,0.3887,51333.0],["1997-06-24",0.3887,0.4001,0.381,0.3925,32734.0],["1997-06-25",0.4039,0.4039,0.3887,0.3887,8184.0],["1997-06-26",0.3887,0.3963,0.3887,0.3963,24551.0],["1997-06-27",0.381,0.3849,0.381,0.3849,42778.0],["1997-06-30",0.381,0.3887,0.381,0.3849,2232.0],["1997-07-01",0.3925,0.3963,0.3925,0.3963,7068.0],["1997-07-02",0.3887,0.4039,0.3887,0.4039,2604.0],["1997-07-03",0.4039,0.4115,0.3963,0.3963,5952.0],["1997-07-07",0.3887,0.3963,0.3887,0.3887,3720.0],["1997-07-08",0.3887,0.3963,0.3887,0.3887,6324.0],["1997-07-09",0.3887,0.3887,0.3887,0.3887,2232.0],["1997-07-10",0.3887,0.3963,0.3887,0.3925,14879.0],["1997-07-11",0.3887,0.4115,0.3887,0.4115,16739.0],["1997-07-14",0.4115,0.4115,0.3887,0.3963,13019.0],["1997-07-15",0.4115,0.4115,0.3887,0.3925,17111.0],["1997-07-16",0.3887,0.4115,0.3887,0.4115,10044.0],["1997-07-17",0.3963,0.4115,0.3963,0.3963,47614.0],["1997-07-18",0.3963,0.3963,0.3887,0.3925,12275.0],["1997-07-21",0.4115,0.4115,0.3887,0.3925,27155.0],["1997-07-22",0.3925,0.4115,0.3925,0.4001,92251.0],["1997-07-23",0.4001,0.4192,0.4001,0.4192,14135.0],["1997-07-24",0.4192,0.4192,0.4001,0.4001,15995.0],["1997-07-25",0.4001,0.4268,0.4001,0.4115,55425.0],["1997-07-28",0.4268,0.4268,0.4039,0.4192,25295.0],["1997-07-29",0.4192,0.4192,0.4001,0.4039,55797.0],["1997-07-30",0.4192,0.423,0.4039,0.423,11903.0],["1997-07-31",0.4115,0.4649,0.4039,0.442,214262.0],["1997-08-01",0.4496,0.4496,0.4115,0.4382,43894.0],["1997-08-04",0.4268,0.4382,0.4268,0.4382,150281.0],["1997-08-05",0.4268,0.4611,0.4268,0.4496,47986.0],["1997-08-06",0.4344,0.4573,0.4344,0.4573,20087.0],["1997-08-07",0.442,0.4877,0.442,0.4725,74768.0],["1997-08-08",0.4573,0.4801,0.4573,0.4725,49846.0],["1997-08-11",0.4877,0.4877,0.4573,0.4725,5580.0],["1997-08-12",0.4725,0.4725,0.4573,0.4649,36082.0],["1997-08-13",0.4725,0.4801,0.4649,0.4801,78488.0],["1997-08-14",0.4725,0.4877,0.4649,0.4725,46870.0],["1997-08-15",0.4649,0.4877,0.4649,0.4839,52077.0],["1997-08-18",0.4877,0.503,0.4801,0.4801,46498.0],["1997-08-19",0.4801,0.4877,0.4801,0.4877,39430.0],["1997-08-20",0.4954,0.4954,0.4801,0.4801,80348.0],["1997-08-21",0.4801,0.4801,0.4268,0.4687,39058.0],["1997-08-22",0.4344,0.4687,0.4344,0.4687,6696.0],["1997-08-25",0.4687,0.4687,0.4687,0.4687,0.0],["1997-08-26",0.4687,0.4687,0.4344,0.4649,16739.0],["1997-08-27",0.4687,0.4687,0.4687,0.4687,3720.0],["1997-08-28",0.4725,0.4725,0.423,0.4611,93739.0],["1997-08-29",0.4192,0.4573,0.4192,0.4573,17483.0],["1997-09-02",0.4573,0.4611,0.4268,0.4496,18227.0],["1997-09-03",0.4192,0.4192,0.4192,0.4192,1488.0],["1997-09-04",0.4649,0.4725,0.4382,0.442,22691.0],["1997-09-05",0.4382,0.442,0.4382,0.442,2604.0],["1997-09-08",0.442,0.442,0.442,0.442,0.0],["1997-09-09",0.4382,0.4725,0.4382,0.4725,34594.0],["1997-09-10",0.4801,0.4801,0.4649,0.4649,45754.0],["1997-09-11",0.4649,0.4649,0.4649,0.4649,15623.0],["1997-09-12",0.4573,0.4573,0.4573,0.4573,31618.0],["1997-09-15",0.4573,0.4573,0.4573,0.4573,0.0],["1997-09-16",0.4801,0.4877,0.4496,0.4725,34222.0],["1997-09-17",0.4725,0.503,0.4725,0.4877,22691.0],["1997-09-18",0.4687,0.4877,0.4649,0.4649,42406.0],["1997-09-19",0.4496,0.4801,0.4496,0.4725,23435.0],["1997-09-22",0.4573,0.5106,0.4573,0.4954,98575.0],["1997-09-23",0.5106,0.5106,0.4954,0.4992,32734.0],["1997-09-24",0.4954,0.503,0.4954,0.4954,52077.0],["1997-09-25",0.503,0.503,0.503,0.503,48730.0],["1997-09-26",0.5068,0.5182,0.5068,0.5106,25295.0],["1997-09-29",0.4954,0.5716,0.4954,0.5716,120522.0],["1997-09-30",0.5868,0.6097,0.5411,0.5449,139121.0],["1997-10-01",0.5944,0.5944,0.5525,0.5944,125730.0],["1997-10-02",0.5868,0.5868,0.564,0.583,16367.0],["1997-10-03",0.5792,0.6859,0.5792,0.6783,229141.0],["1997-10-06",0.6859,0.7164,0.663,0.7011,305769.0],["1997-10-07",0.7011,0.7316,0.6706,0.7011,172972.0],["1997-10-08",0.6783,0.7164,0.6325,0.6935,69933.0],["1997-10-09",0.663,0.663,0.663,0.663,17483.0],["1997-10-10",0.663,0.7316,0.663,0.7164,104527.0],["1997-10-13",0.7316,0.7621,0.7087,0.7164,91508.0],["1997-10-14",0.7316,0.7621,0.7164,0.7316,92623.0],["1997-10-15",0.724,0.724,0.6097,0.6402,35710.0],["1997-10-16",0.6402,0.6859,0.6402,0.6402,13019.0],["1997-10-17",0.6249,0.6325,0.5487,0.5944,38686.0],["1997-10-20",0.6325,0.6859,0.5944,0.6859,58401.0],["1997-10-21",0.6402,0.6935,0.6402,0.663,29015.0],["1997-10-22",0.7011,0.7011,0.6173,0.663,54309.0],["1997-10-23",0.6021,0.6554,0.5944,0.6402,39058.0],["1997-10-24",0.6935,0.6935,0.6249,0.6249,1860.0],["1997-10-27",0.6249,0.6706,0.5944,0.6097,21575.0],["1997-10-28",0.5792,0.6402,0.564,0.5868,45754.0],["1997-10-29",0.5868,0.6478,0.5868,0.5944,33478.0],["1997-10-30",0.5716,0.5944,0.564,0.5944,68073.0],["1997-10-31",0.6249,0.6325,0.5868,0.5868,8184.0],["1997-11-03",0.5906,0.6325,0.5792,0.6325,2976.0],["1997-11-04",0.6325,0.6478,0.6325,0.6478,4464.0],["1997-11-05",0.6325,0.663,0.6325,0.6554,25667.0],["1997-11-06",0.6021,0.663,0.6021,0.663,5580.0],["1997-11-07",0.6325,0.6325,0.6097,0.6097,25295.0],["1997-11-10",0.5868,0.644,0.5868,0.5944,11903.0],["1997-11-11",0.5868,0.6097,0.5868,0.5944,8184.0],["1997-11-12",0.5868,0.5906,0.5792,0.5792,13763.0],["1997-11-13",0.6249,0.6249,0.6249,0.6249,8556.0],["1997-11-14",0.5944,0.5944,0.5944,0.5944,2604.0],["1997-11-17",0.6249,0.6249,0.5944,0.5944,2604.0],["1997-11-18",0.6364,0.6364,0.6364,0.6364,1116.0],["1997-11-19",0.5868,0.6021,0.5868,0.6021,9300.0],["1997-11-20",0.5944,0.5944,0.5868,0.5868,6696.0],["1997-11-21",0.5792,0.5792,0.5792,0.5792,2604.0],["1997-11-24",0.5792,0.5792,0.5487,0.564,95227.0],["1997-11-25",0.5487,0.6021,0.5335,0.6021,21575.0],["1997-11-26",0.5944,0.5944,0.5944,0.5944,2976.0],["1997-11-28",0.5487,0.5487,0.5487,0.5487,6696.0],["1997-12-01",0.5487,0.5487,0.5487,0.5487,11903.0],["1997-12-02",0.5487,0.5563,0.5335,0.5563,13763.0],["1997-12-03",0.5563,0.6097,0.5563,0.6097,30503.0],["1997-12-04",0.6097,0.6097,0.5944,0.6021,8184.0],["1997-12-05",0.5411,0.5944,0.5411,0.564,14879.0],["1997-12-08",0.564,0.564,0.564,0.564,2232.0],["1997-12-09",0.5944,0.5944,0.564,0.564,3348.0],["1997-12-10",0.564,0.5944,0.564,0.5944,10044.0],["1997-12-11",0.5792,0.5792,0.5563,0.5563,6324.0],["1997-12-12",0.5563,0.5944,0.5563,0.5944,10415.0],["1997-12-15",0.564,0.564,0.564,0.564,1860.0],["1997-12-16",0.6097,0.6097,0.5792,0.5792,1488.0],["1997-12-17",0.5487,0.5792,0.5487,0.5487,4836.0],["1997-12-18",0.5411,0.5411,0.5335,0.5335,4092.0],["1997-12-19",0.5335,0.5411,0.5335,0.5411,7440.0],["1997-12-22",0.5335,0.5335,0.5335,0.5335,11159.0],["1997-12-23",0.5373,0.5373,0.4877,0.5335,101179.0],["1997-12-24",0.4992,0.5182,0.4992,0.5144,8928.0],["1997-12-26",0.5106,0.5182,0.5106,0.5182,1116.0],["1997-12-29",0.5106,0.5335,0.5106,0.5335,20459.0],["1997-12-30",0.564,0.5944,0.564,0.564,2232.0],["1997-12-31",0.5487,0.5792,0.5411,0.5792,27527.0],["1998-01-02",0.5944,0.5944,0.5944,0.5944,372.0],["1998-01-05",0.564,0.5944,0.5487,0.5716,17483.0],["1998-01-06",0.5792,0.5792,0.5792,0.5792,11159.0],["1998-01-07",0.5487,0.5792,0.5487,0.5792,12275.0],["1998-01-08",0.5182,0.5487,0.5182,0.5487,4464.0],["1998-01-09",0.5182,0.5487,0.4954,0.5487,17111.0],["1998-01-12",0.5106,0.5487,0.5106,0.5487,4836.0],["1998-01-13",0.5335,0.5487,0.5335,0.5411,15251.0],["1998-01-14",0.5182,0.5449,0.5182,0.5335,11531.0],["1998-01-15",0.5258,0.5487,0.5258,0.5258,16367.0],["1998-01-16",0.5487,0.5487,0.5182,0.5487,12275.0],["1998-01-20",0.5258,0.5487,0.5258,0.5487,7440.0],["1998-01-21",0.5487,0.5487,0.5335,0.5487,14507.0],["1998-01-22",0.564,0.5868,0.5182,0.5182,29015.0],["1998-01-23",0.5487,0.5487,0.5487,0.5487,744.0],["1998-01-26",0.5487,0.5487,0.5106,0.5182,5208.0],["1998-01-27",0.5487,0.5487,0.5182,0.5411,12647.0],["1998-01-28",0.5411,0.5449,0.5182,0.5182,30503.0],["1998-01-29",0.5182,0.5411,0.503,0.5411,16367.0],["1998-01-30",0.5182,0.5182,0.4877,0.503,27155.0],["1998-02-02",0.4877,0.5335,0.4801,0.4877,15995.0],["1998-02-03",0.4801,0.503,0.4801,0.4801,18971.0],["1998-02-04",0.5335,0.5335,0.4649,0.4877,22319.0],["1998-02-05",0.4839,0.5411,0.4839,0.5182,52449.0],["1998-02-06",0.5411,0.5411,0.5182,0.5258,13019.0],["1998-02-09",0.503,0.5182,0.503,0.503,10044.0],["1998-02-10",0.503,0.5182,0.503,0.5182,12647.0],["1998-02-11",0.4954,0.4954,0.4954,0.4954,3720.0],["1998-02-12",0.4877,0.5182,0.4877,0.5182,6696.0],["1998-02-13",0.503,0.503,0.4801,0.4801,13391.0],["1998-02-17",0.4877,0.5182,0.4877,0.5182,26783.0],["1998-02-18",0.4801,0.4801,0.4801,0.4801,11903.0],["1998-02-19",0.5258,0.5258,0.4649,0.4954,33106.0],["1998-02-20",0.5182,0.5182,0.4801,0.4916,51705.0],["1998-02-23",0.4801,0.5106,0.4801,0.4877,12275.0],["1998-02-24",0.4877,0.503,0.4877,0.503,30503.0],["1998-02-25",0.503,0.5106,0.503,0.503,10044.0],["1998-02-26",0.503,0.503,0.503,0.503,0.0],["1998-02-27",0.4877,0.5411,0.4877,0.5411,77000.0],["1998-03-02",0.5487,0.5487,0.5258,0.5258,35338.0],["1998-03-03",0.5182,0.5411,0.503,0.5182,7812.0],["1998-03-04",0.5335,0.5487,0.5258,0.5258,4092.0],["1998-03-05",0.5449,0.5487,0.5106,0.5487,5208.0],["1998-03-06",0.5335,0.5335,0.522,0.522,16367.0],["1998-03-09",0.5182,0.5182,0.503,0.5182,29015.0],["1998-03-10",0.5106,0.5258,0.5106,0.5258,1860.0],["1998-03-11",0.5068,0.5411,0.5068,0.5106,27155.0],["1998-03-12",0.503,0.5182,0.4992,0.5182,17111.0],["1998-03-13",0.5182,0.5182,0.5182,0.5182,19343.0],["1998-03-16",0.503,0.5258,0.4877,0.5182,15995.0],["1998-03-17",0.5335,0.5487,0.503,0.5487,25295.0],["1998-03-18",0.5411,0.5411,0.5411,0.5411,12647.0],["1998-03-19",0.5182,0.5487,0.5182,0.5487,2604.0],["1998-03-20",0.5335,0.5335,0.5335,0.5335,4464.0],["1998-03-23",0.5335,0.5335,0.5182,0.5182,10044.0],["1998-03-24",0.5182,0.5335,0.4725,0.5335,33850.0],["1998-03-25",0.5335,0.5411,0.5106,0.5182,8556.0],["1998-03-26",0.5182,0.5182,0.5182,0.5182,372.0],["1998-03-27",0.5411,0.5487,0.5182,0.5182,21947.0],["1998-03-30",0.5106,0.5106,0.5106,0.5106,4092.0],["1998-03-31",0.5106,0.5258,0.503,0.5258,42778.0],["1998-04-01",0.5411,0.5411,0.5182,0.5182,4836.0],["1998-04-02",0.5258,0.5258,0.5068,0.5068,14507.0],["1998-04-03",0.5068,0.5068,0.5068,0.5068,1116.0],["1998-04-06",0.5182,0.5182,0.5182,0.5182,11531.0],["1998-04-07",0.5335,0.5449,0.5182,0.5258,50590.0],["1998-04-08",0.5411,0.5411,0.5182,0.5182,9672.0],["1998-04-09",0.5182,0.5258,0.5182,0.5182,11159.0],["1998-04-13",0.5182,0.5411,0.5182,0.522,6696.0],["1998-04-14",0.5258,0.5411,0.5258,0.5411,36826.0],["1998-04-15",0.5258,0.5411,0.5258,0.5335,12647.0],["1998-04-16",0.5335,0.5335,0.5335,0.5335,2976.0],["1998-04-17",0.5411,0.5411,0.5182,0.5182,1860.0],["1998-04-20",0.5335,0.5335,0.5182,0.5182,16739.0],["1998-04-21",0.5449,0.6706,0.5449,0.5906,103039.0],["1998-04-22",0.6478,0.6478,0.6097,0.6249,18227.0],["1998-04-23",0.5716,0.6097,0.5716,0.6097,31618.0],["1998-04-24",0.663,0.7469,0.5792,0.724,207194.0],["1998-04-27",0.8535,0.8688,0.7011,0.7545,261875.0],["1998-04-28",0.8383,0.8459,0.7697,0.8002,146561.0],["1998-04-29",0.8307,0.8307,0.7773,0.785,55425.0],["1998-04-30",0.8383,0.8383,0.7164,0.724,70305.0],["1998-05-01",0.724,0.7697,0.6935,0.7164,100435.0],["1998-05-04",0.7011,0.7621,0.7011,0.724,24923.0],["1998-05-05",0.724,0.7621,0.7087,0.7545,28643.0],["1998-05-06",0.7011,0.7316,0.7011,0.7316,16739.0],["1998-05-07",0.7011,0.7621,0.7011,0.7316,43150.0],["1998-05-08",0.7621,0.7773,0.7469,0.7469,13019.0],["1998-05-11",0.7926,0.7926,0.7316,0.7583,32734.0],["1998-05-12",0.7164,0.7659,0.7164,0.7316,14879.0],["1998-05-13",0.7316,0.7621,0.7316,0.7621,13763.0],["1998-05-14",0.7316,0.7621,0.724,0.724,16367.0],["1998-05-15",0.7316,0.7545,0.7087,0.7316,17483.0],["1998-05-18",0.7164,0.7583,0.7164,0.7392,54309.0],["1998-05-19",0.7392,0.785,0.7392,0.785,35710.0],["1998-05-20",0.7926,0.7926,0.7697,0.7888,17855.0],["1998-05-21",0.785,0.7926,0.7392,0.7697,43894.0],["1998-05-22",0.7545,0.7621,0.7545,0.7621,16739.0],["1998-05-26",0.7621,0.7697,0.7545,0.7545,18599.0],["1998-05-27",0.7545,0.785,0.7392,0.7392,71421.0],["1998-05-28",0.7316,0.7316,0.7316,0.7316,4092.0],["1998-05-29",0.7087,0.7316,0.7087,0.7316,8928.0],["1998-06-01",0.7469,0.7621,0.7354,0.7621,48730.0],["1998-06-02",0.7469,0.7469,0.7316,0.7316,4092.0],["1998-06-03",0.7316,0.7545,0.7316,0.7392,6324.0],["1998-06-04",0.7545,0.7545,0.7469,0.7469,10044.0],["1998-06-05",0.7316,0.7469,0.7316,0.7469,3348.0],["1998-06-08",0.7621,0.7773,0.7621,0.7697,23063.0],["1998-06-09",0.7469,0.7621,0.7469,0.7621,10787.0],["1998-06-10",0.7621,0.7621,0.7621,0.7621,10415.0],["1998-06-11",0.785,0.785,0.7469,0.7621,2232.0],["1998-06-12",0.7621,0.7621,0.7164,0.7316,6696.0],["1998-06-15",0.7392,0.7602,0.7392,0.7469,86300.0],["1998-06-16",0.7392,0.7545,0.7392,0.7469,160324.0],["1998-06-17",0.7316,0.7316,0.7164,0.7202,26783.0],["1998-06-18",0.7164,0.7545,0.7164,0.7392,95599.0],["1998-06-19",0.7392,0.7392,0.7392,0.7392,7440.0],["1998-06-22",0.7583,0.7583,0.7164,0.724,4092.0],["1998-06-23",0.7126,0.7164,0.7126,0.7164,4464.0],["1998-06-24",0.7316,0.7545,0.7316,0.7545,58773.0],["1998-06-25",0.7469,0.7545,0.7469,0.7545,24923.0],["1998-06-26",0.7621,0.8078,0.7469,0.8078,104899.0],["1998-06-29",0.8307,0.8878,0.785,0.8345,460513.0],["1998-06-30",0.884,0.8917,0.7621,0.8383,104527.0],["1998-07-01",0.8345,0.8345,0.7773,0.7926,32362.0],["1998-07-02",0.7773,0.8383,0.7773,0.8002,19715.0],["1998-07-06",0.7926,0.7926,0.7773,0.7926,8556.0],["1998-07-07",0.7621,0.8002,0.7316,0.7697,36454.0],["1998-07-08",0.7697,0.8231,0.7697,0.8193,97087.0],["1998-07-09",0.8078,0.8078,0.7697,0.7773,5952.0],["1998-07-10",0.7926,0.7926,0.7773,0.7773,3348.0],["1998-07-13",0.7926,0.7926,0.7926,0.7926,372.0],["1998-07-14",0.7926,0.7926,0.785,0.785,5580.0],["1998-07-15",0.7773,0.7773,0.7469,0.7469,4092.0],["1998-07-16",0.7469,0.7469,0.7469,0.7469,0.0],["1998-07-17",0.7469,0.7773,0.7469,0.7773,21575.0],["1998-07-20",0.7469,0.785,0.7469,0.785,13763.0],["1998-07-21",0.743,0.8231,0.7164,0.8193,106759.0],["1998-07-22",0.7621,0.7621,0.7469,0.7469,2976.0],["1998-07-23",0.7316,0.7926,0.7316,0.7926,146561.0],["1998-07-24",0.7621,0.7697,0.7621,0.7697,744.0],["1998-07-27",0.7469,0.8231,0.7469,0.7926,29387.0],["1998-07-28",0.7469,0.7469,0.7316,0.7316,25295.0],["1998-07-29",0.7126,0.724,0.7126,0.724,14507.0],["1998-07-30",0.7087,0.7087,0.6554,0.7011,47242.0],["1998-07-31",0.6706,0.6706,0.6706,0.6706,1860.0],["1998-08-03",0.6706,0.6706,0.6554,0.6554,5952.0],["1998-08-04",0.5868,0.6249,0.5716,0.5792,84440.0],["1998-08-05",0.5792,0.6402,0.5716,0.6097,26783.0],["1998-08-06",0.5792,0.6402,0.5792,0.5792,9300.0],["1998-08-07",0.6097,0.6097,0.5868,0.6097,37942.0],["1998-08-10",0.7469,0.7621,0.6859,0.7278,124614.0],["1998-08-11",0.7621,0.7621,0.6706,0.7164,101923.0],["1998-08-12",0.7926,0.7926,0.6706,0.7316,27155.0],["1998-08-13",0.7773,0.7773,0.7316,0.7316,18227.0],["1998-08-14",0.7164,0.7164,0.7011,0.7011,6696.0],["1998-08-17",0.7316,0.7316,0.7011,0.724,17483.0],["1998-08-18",0.7469,0.7621,0.6783,0.6783,12275.0],["1998-08-19",0.7316,0.7316,0.6859,0.6859,4092.0],["1998-08-20",0.6859,0.7011,0.6706,0.6706,7440.0],["1998-08-21",0.7164,0.7164,0.6706,0.6859,12275.0],["1998-08-24",0.7164,0.7164,0.6706,0.6859,29387.0],["1998-08-25",0.6706,0.7011,0.6402,0.6402,23063.0],["1998-08-26",0.6783,0.6783,0.6097,0.6249,24923.0],["1998-08-27",0.6173,0.6402,0.5944,0.6173,76256.0],["1998-08-28",0.6706,0.6706,0.5944,0.5944,19715.0],["1998-08-31",0.6097,0.6097,0.564,0.5944,14879.0],["1998-09-01",0.5868,0.6554,0.583,0.5944,54309.0],["1998-09-02",0.6325,0.6325,0.5792,0.5868,54309.0],["1998-09-03",0.564,0.5868,0.5487,0.5792,55425.0],["1998-09-04",0.5716,0.5792,0.5487,0.564,21947.0],["1998-09-08",0.6021,0.6097,0.5792,0.5792,30874.0],["1998-09-09",0.663,0.663,0.6554,0.6554,8556.0],["1998-09-10",0.6097,0.6097,0.6097,0.6097,12647.0],["1998-09-11",0.5792,0.583,0.5792,0.583,5208.0],["1998-09-14",0.6402,0.6402,0.5792,0.5944,3720.0],["1998-09-15",0.5944,0.5944,0.5792,0.5792,5208.0],["1998-09-16",0.5792,0.6135,0.5792,0.5792,11531.0],["1998-09-17",0.5792,0.5792,0.5792,0.5792,0.0],["1998-09-18",0.5716,0.5792,0.5716,0.5792,17483.0],["1998-09-21",0.5792,0.5792,0.5258,0.5563,12275.0],["1998-09-22",0.5601,0.562,0.5601,0.562,2232.0],["1998-09-23",0.564,0.5944,0.564,0.5944,9672.0],["1998-09-24",0.5868,0.5868,0.5678,0.5716,7068.0],["1998-09-25",0.5678,0.5678,0.5563,0.564,34594.0],["1998-09-28",0.564,0.564,0.5487,0.5525,59517.0],["1998-09-29",0.5563,0.5563,0.5563,0.5563,5580.0],["1998-09-30",0.5487,0.5868,0.5487,0.5868,5952.0],["1998-10-01",0.6402,0.6402,0.5792,0.6173,13019.0],["1998-10-02",0.6097,0.6097,0.6097,0.6097,372.0],["1998-10-05",0.5563,0.6249,0.5563,0.6021,18599.0],["1998-10-06",0.5792,0.5792,0.5792,0.5792,372.0],["1998-10-07",0.5792,0.5792,0.5487,0.5487,34594.0],["1998-10-08",0.5487,0.5487,0.5487,0.5487,15623.0],["1998-10-09",0.5411,0.5563,0.5411,0.5487,4464.0],["1998-10-12",0.5563,0.5563,0.5563,0.5563,4464.0],["1998-10-13",0.5868,0.5868,0.5411,0.5411,2604.0],["1998-10-14",0.5533,0.6036,0.5533,0.6036,11498.0],["1998-10-15",0.6036,0.6036,0.6036,0.6036,0.0],["1998-10-16",0.6036,0.6036,0.6036,0.6036,0.0],["1998-10-19",0.6203,0.6958,0.6203,0.6832,65942.0],["1998-10-20",0.6874,0.6874,0.6036,0.6874,7440.0],["1998-10-21",0.6371,0.6371,0.6036,0.6036,3382.0],["1998-10-22",0.679,0.679,0.679,0.679,1353.0],["1998-10-23",0.679,0.679,0.679,0.679,0.0],["1998-10-26",0.6874,0.6874,0.6874,0.6874,3720.0],["1998-10-27",0.612,0.612,0.612,0.612,338.0],["1998-10-28",0.612,0.612,0.612,0.612,0.0],["1998-10-29",0.612,0.612,0.612,0.612,1014.0],["1998-10-30",0.612,0.6371,0.612,0.6371,8116.0],["1998-11-02",0.6371,0.6371,0.6371,0.6371,0.0],["1998-11-03",0.6371,0.6539,0.5952,0.5952,8454.0],["1998-11-04",0.6371,0.679,0.6371,0.6371,16570.0],["1998-11-05",0.6371,0.6371,0.6371,0.6371,0.0],["1998-11-06",0.6371,0.6371,0.6371,0.6371,0.0],["1998-11-09",0.6371,0.6371,0.6371,0.6371,2367.0],["1998-11-10",0.6455,0.6455,0.6455,0.6455,1353.0],["1998-11-11",0.6455,0.6455,0.6455,0.6455,676.0],["1998-11-12",0.6455,0.6455,0.6203,0.6203,11498.0],["1998-11-13",0.6203,0.6455,0.6203,0.6371,35507.0],["1998-11-16",0.612,0.6497,0.612,0.6455,5411.0],["1998-11-17",0.6665,0.6665,0.6371,0.6371,8792.0],["1998-11-18",0.6455,0.6539,0.6371,0.6539,26715.0],["1998-11-19",0.6665,0.679,0.6665,0.679,1691.0],["1998-11-20",0.679,0.7126,0.679,0.6874,45314.0],["1998-11-23",0.7042,0.7209,0.7042,0.7042,17585.0],["1998-11-24",0.7126,0.7545,0.6958,0.7419,138310.0],["1998-11-25",0.7545,0.7545,0.7293,0.7335,10483.0],["1998-11-27",0.7629,0.7964,0.7377,0.7796,12512.0],["1998-11-30",0.7796,0.7796,0.6706,0.7042,26039.0],["1998-12-01",0.6455,0.6706,0.6371,0.6455,6763.0],["1998-12-02",0.6497,0.6497,0.6371,0.6371,25024.0],["1998-12-03",0.6287,0.6287,0.6287,0.6287,5072.0],["1998-12-04",0.6203,0.6623,0.5952,0.6036,49710.0],["1998-12-07",0.5742,0.6371,0.5742,0.6203,16908.0],["1998-12-08",0.6371,0.6371,0.6036,0.6203,32126.0],["1998-12-09",0.612,0.6455,0.612,0.6203,22657.0],["1998-12-10",0.6455,0.6455,0.6203,0.6203,7778.0],["1998-12-11",0.612,0.612,0.6036,0.6036,2367.0],["1998-12-14",0.6203,0.6203,0.5994,0.6036,15556.0],["1998-12-15",0.6036,0.6036,0.6036,0.6036,16908.0],["1998-12-16",0.6036,0.6036,0.5868,0.5868,21981.0],["1998-12-17",0.57,0.6036,0.57,0.6036,11498.0],["1998-12-18",0.5952,0.6203,0.5952,0.6036,14541.0],["1998-12-21",0.6036,0.6036,0.6036,0.6036,2367.0],["1998-12-22",0.6046,0.6706,0.6036,0.6203,55797.0],["1998-12-23",0.5952,0.6203,0.57,0.5868,14879.0],["1998-12-24",0.5868,0.5868,0.5868,0.5868,3043.0],["1998-12-28",0.6958,0.6958,0.57,0.6371,3720.0],["1998-12-29",0.6706,0.6958,0.6371,0.6874,79807.0],["1998-12-30",0.6958,0.6958,0.6706,0.6706,1353.0],["1998-12-31",0.6371,0.6539,0.6287,0.6455,6087.0],["1999-01-04",0.6665,0.6665,0.6036,0.6036,11836.0],["1999-01-05",0.6036,0.6036,0.6036,0.6036,2705.0],["1999-01-06",0.6036,0.612,0.6036,0.612,3720.0],["1999-01-07",0.6203,0.6203,0.6036,0.6036,7101.0],["1999-01-08",0.6036,0.6078,0.6036,0.6078,9469.0],["1999-01-11",0.612,0.612,0.6036,0.6078,12512.0],["1999-01-12",0.5994,0.6036,0.5742,0.6036,15556.0],["1999-01-13",0.5826,0.6036,0.5826,0.6036,15556.0],["1999-01-14",0.6078,0.6455,0.6078,0.6455,3043.0],["1999-01-15",0.6078,0.6078,0.591,0.591,8792.0],["1999-01-19",0.6413,0.6413,0.6413,0.6413,676.0],["1999-01-20",0.6203,0.6203,0.6203,0.6203,8116.0],["1999-01-21",0.6203,0.6203,0.6203,0.6203,0.0],["1999-01-22",0.6036,0.6036,0.6036,0.6036,5411.0],["1999-01-25",0.5826,0.6203,0.5826,0.6162,18599.0],["1999-01-26",0.6162,0.6706,0.6162,0.6539,82174.0],["1999-01-27",0.7,0.7042,0.6706,0.7042,89276.0],["1999-01-28",0.7042,0.7377,0.7042,0.7209,76764.0],["1999-01-29",0.7209,0.767,0.6874,0.7629,86232.0],["1999-02-01",0.7042,0.7545,0.7042,0.7461,7778.0],["1999-02-02",0.7209,0.7209,0.6874,0.6874,12174.0],["1999-02-03",0.6539,0.7209,0.6539,0.7126,10145.0],["1999-02-04",0.7209,0.7209,0.6539,0.6706,21981.0],["1999-02-05",0.6874,0.6874,0.6874,0.6874,1014.0],["1999-02-08",0.6874,0.7293,0.6874,0.7126,20628.0],["1999-02-09",0.6706,0.7209,0.6706,0.6874,2367.0],["1999-02-10",0.6874,0.7209,0.6706,0.6706,54445.0],["1999-02-11",0.7377,0.7377,0.7042,0.7042,8454.0],["1999-02-12",0.7209,0.7377,0.6706,0.6706,7778.0],["1999-02-16",0.7042,0.7461,0.7042,0.7042,50387.0],["1999-02-17",0.7377,0.7545,0.7209,0.7419,89614.0],["1999-02-18",0.7293,0.7377,0.7293,0.7377,40918.0],["1999-02-19",0.7377,0.7461,0.7377,0.7461,13188.0],["1999-02-22",0.7293,0.7629,0.7293,0.7461,26715.0],["1999-02-23",0.7587,0.7629,0.7293,0.7461,67633.0],["1999-02-24",0.7419,0.7419,0.7419,0.7419,20290.0],["1999-02-25",0.7419,0.7419,0.7419,0.7419,0.0],["1999-02-26",0.7042,0.7126,0.6958,0.7126,12512.0],["1999-03-01",0.7042,0.7042,0.7042,0.7042,1353.0],["1999-03-02",0.7209,0.7209,0.7209,0.7209,1014.0],["1999-03-03",0.6874,0.6874,0.6874,0.6874,676.0],["1999-03-04",0.679,0.7209,0.679,0.7209,22319.0],["1999-03-05",0.7209,0.7209,0.7209,0.7209,676.0],["1999-03-08",0.679,0.6958,0.679,0.6958,3382.0],["1999-03-09",0.6874,0.6874,0.6874,0.6874,676.0],["1999-03-10",0.6874,0.6958,0.6706,0.6874,22995.0],["1999-03-11",0.6874,0.6874,0.6706,0.6706,7440.0],["1999-03-12",0.679,0.6874,0.6706,0.679,152851.0],["1999-03-15",0.6706,0.6706,0.6706,0.6706,338.0],["1999-03-16",0.6706,0.679,0.6706,0.6706,9807.0],["1999-03-17",0.6706,0.6706,0.6706,0.6706,8116.0],["1999-03-18",0.6706,0.6706,0.6706,0.6706,338.0],["1999-03-19",0.6706,0.679,0.6455,0.6455,58503.0],["1999-03-22",0.6581,0.6581,0.6371,0.6371,19275.0],["1999-03-23",0.6371,0.6455,0.6371,0.6371,22319.0],["1999-03-24",0.6455,0.6455,0.6455,0.6455,6763.0],["1999-03-25",0.6958,0.6958,0.6706,0.6706,3382.0],["1999-03-26",0.6623,0.6623,0.6623,0.6623,2705.0],["1999-03-29",0.6455,0.6455,0.6455,0.6455,338.0],["1999-03-30",0.6203,0.6623,0.6036,0.6371,44976.0],["1999-03-31",0.6203,0.6874,0.5868,0.6371,88261.0],["1999-04-01",0.6203,0.6623,0.6036,0.6623,16232.0],["1999-04-05",0.612,0.612,0.5952,0.5952,66280.0],["1999-04-06",0.5952,0.6371,0.5952,0.6036,25362.0],["1999-04-07",0.6162,0.6162,0.5952,0.6162,2705.0],["1999-04-08",0.5952,0.6162,0.5952,0.612,9807.0],["1999-04-09",0.6078,0.6162,0.6078,0.6162,1353.0],["1999-04-12",0.6036,0.6203,0.6036,0.6162,41256.0],["1999-04-13",0.612,0.6203,0.6036,0.6203,8454.0],["1999-04-14",0.6036,0.6036,0.5868,0.5994,46329.0],["1999-04-15",0.591,0.6203,0.5365,0.612,88261.0],["1999-04-16",0.6036,0.6203,0.5365,0.57,58164.0],["1999-04-19",0.6036,0.6036,0.6036,0.6036,10145.0],["1999-04-20",0.6036,0.6203,0.6036,0.6203,6087.0],["1999-04-21",0.6371,0.6371,0.5952,0.5952,24348.0],["1999-04-22",0.57,0.6036,0.57,0.6036,3382.0],["1999-04-23",0.5868,0.6036,0.57,0.5868,24686.0],["1999-04-26",0.6036,0.6036,0.5784,0.5784,24348.0],["1999-04-27",0.6036,0.6203,0.5742,0.6203,27053.0],["1999-04-28",0.6371,0.6455,0.6371,0.6371,13865.0],["1999-04-29",0.6623,0.6623,0.6078,0.6329,60532.0],["1999-04-30",0.6539,0.6539,0.6287,0.6287,1353.0],["1999-05-03",0.6287,0.6371,0.6203,0.6287,7101.0],["1999-05-04",0.6455,0.6497,0.6287,0.6287,54106.0],["1999-05-05",0.6287,0.6539,0.6287,0.6371,25362.0],["1999-05-06",0.6371,0.6371,0.6371,0.6371,10483.0],["1999-05-07",0.6497,0.6497,0.6287,0.6455,20628.0],["1999-05-10",0.6371,0.6455,0.6371,0.6455,6763.0],["1999-05-11",0.6371,0.6371,0.6287,0.6287,205266.0],["1999-05-12",0.6287,0.6371,0.6203,0.6203,10483.0],["1999-05-13",0.6203,0.6203,0.6203,0.6203,4734.0],["1999-05-14",0.6036,0.6371,0.6036,0.6371,37198.0],["1999-05-17",0.612,0.612,0.612,0.612,2705.0],["1999-05-18",0.612,0.612,0.6036,0.6036,11498.0],["1999-05-19",0.6036,0.6036,0.6036,0.6036,0.0],["1999-05-20",0.6036,0.612,0.5952,0.5952,41256.0],["1999-05-21",0.5952,0.5952,0.5868,0.5868,6425.0],["1999-05-24",0.6036,0.6036,0.5952,0.6036,68986.0],["1999-05-25",0.5952,0.6036,0.5868,0.6036,3043.0],["1999-05-26",0.5952,0.5952,0.5952,0.5952,338.0],["1999-05-27",0.5868,0.6036,0.5868,0.6036,2367.0],["1999-05-28",0.5868,0.6036,0.5868,0.6036,30773.0],["1999-06-01",0.6203,0.6203,0.6036,0.6036,8116.0],["1999-06-02",0.6036,0.6036,0.5868,0.5868,3720.0],["1999-06-03",0.5868,0.5868,0.5868,0.5868,0.0],["1999-06-04",0.5952,0.6371,0.5952,0.6287,61546.0],["1999-06-07",0.6287,0.6371,0.6203,0.6287,70338.0],["1999-06-08",0.6287,0.6287,0.6287,0.6287,14203.0],["1999-06-09",0.6203,0.6371,0.612,0.6371,89952.0],["1999-06-10",0.6287,0.6371,0.6287,0.6371,69324.0],["1999-06-11",0.6203,0.6371,0.5868,0.612,6425.0],["1999-06-14",0.6203,0.6371,0.6203,0.6371,75749.0],["1999-06-15",0.6413,0.6455,0.6203,0.6203,49710.0],["1999-06-16",0.6371,0.6371,0.6036,0.612,42947.0],["1999-06-17",0.6015,0.612,0.591,0.612,43623.0],["1999-06-18",0.591,0.6371,0.591,0.6371,55797.0],["1999-06-21",0.6371,0.6832,0.6287,0.6832,108551.0],["1999-06-22",0.6706,0.6874,0.6706,0.6874,4396.0],["1999-06-23",0.679,0.679,0.6706,0.679,44976.0],["1999-06-24",0.6706,0.6706,0.6623,0.6623,5749.0],["1999-06-25",0.6874,0.7042,0.6874,0.6874,33140.0],["1999-06-28",0.679,0.6874,0.6706,0.6706,15894.0],["1999-06-29",0.679,0.679,0.6706,0.6706,5411.0],["1999-06-30",0.6706,0.6706,0.6706,0.6706,7101.0],["1999-07-01",0.6958,0.7126,0.6874,0.7126,50048.0],["1999-07-02",0.7042,0.7209,0.7042,0.7168,50725.0],["1999-07-06",0.7,0.7126,0.6958,0.7126,45652.0],["1999-07-07",0.7042,0.7209,0.7042,0.7209,38551.0],["1999-07-08",0.7377,0.7461,0.7209,0.7377,28406.0],["1999-07-09",0.7461,0.7461,0.7126,0.7419,41932.0],["1999-07-12",0.7377,0.7545,0.7377,0.7377,42271.0],["1999-07-13",0.7545,0.7629,0.7545,0.7629,18599.0],["1999-07-14",0.7461,0.788,0.7377,0.7629,41932.0],["1999-07-15",0.7503,0.7964,0.7503,0.788,56812.0],["1999-07-16",0.8048,0.8132,0.8048,0.8132,41594.0],["1999-07-19",0.8173,0.8383,0.7922,0.8257,65942.0],["1999-07-20",0.8383,0.8467,0.8132,0.8215,13188.0],["1999-07-21",0.8215,0.8341,0.8048,0.8299,33817.0],["1999-07-22",0.8215,0.8215,0.7964,0.7964,10145.0],["1999-07-23",0.8069,0.8341,0.7964,0.8341,9130.0],["1999-07-26",0.8048,0.8048,0.7964,0.7964,3043.0],["1999-07-27",0.7922,0.7964,0.7712,0.7712,9807.0],["1999-07-28",0.7377,0.7377,0.7042,0.7042,3382.0],["1999-07-29",0.7042,0.7042,0.6623,0.6623,9469.0],["1999-07-30",0.6706,0.7293,0.6706,0.7293,9130.0],["1999-08-02",0.7042,0.7377,0.6706,0.7377,67971.0],["1999-08-03",0.7126,0.7209,0.7126,0.7209,3382.0],["1999-08-04",0.7126,0.7126,0.6874,0.6874,3043.0],["1999-08-05",0.7042,0.7042,0.7042,0.7042,44300.0],["1999-08-06",0.7042,0.7042,0.7042,0.7042,1014.0],["1999-08-09",0.7084,0.7209,0.7084,0.7209,2367.0],["1999-08-10",0.6874,0.767,0.6706,0.767,21981.0],["1999-08-11",0.7964,0.7964,0.7042,0.7042,4396.0],["1999-08-12",0.7377,0.7377,0.6874,0.7126,13527.0],["1999-08-13",0.7126,0.7126,0.7126,0.7126,0.0],["1999-08-16",0.7042,0.7461,0.7042,0.7461,21981.0],["1999-08-17",0.7461,0.7461,0.7461,0.7461,0.0],["1999-08-18",0.6958,0.7209,0.6958,0.7209,2367.0],["1999-08-19",0.7209,0.7209,0.7209,0.7209,0.0],["1999-08-20",0.7377,0.7377,0.7377,0.7377,1014.0],["1999-08-23",0.7,0.7,0.7,0.7,1691.0],["1999-08-24",0.7126,0.7251,0.7126,0.7251,2029.0],["1999-08-25",0.7042,0.7042,0.7042,0.7042,1014.0],["1999-08-26",0.7,0.7063,0.6539,0.6539,14879.0],["1999-08-27",0.6623,0.6623,0.6287,0.6329,12850.0],["1999-08-30",0.6623,0.6623,0.6371,0.6371,1353.0],["1999-08-31",0.6539,0.6706,0.6371,0.6371,6087.0],["1999-09-01",0.6581,0.6581,0.6581,0.6581,1353.0],["1999-09-02",0.6371,0.6371,0.6371,0.6371,1353.0],["1999-09-03",0.6371,0.6539,0.6329,0.6329,22319.0],["1999-09-07",0.6539,0.6623,0.6539,0.6539,8454.0],["1999-09-08",0.6539,0.6623,0.6539,0.6623,1353.0],["1999-09-09",0.6623,0.6623,0.6539,0.6539,4058.0],["1999-09-10",0.6371,0.6371,0.6371,0.6371,338.0],["1999-09-13",0.6371,0.6371,0.6371,0.6371,1353.0],["1999-09-14",0.6455,0.6455,0.6455,0.6455,1353.0],["1999-09-15",0.6455,0.6455,0.6203,0.6203,2367.0],["1999-09-16",0.6203,0.6455,0.6203,0.6455,11836.0],["1999-09-17",0.6623,0.6623,0.6623,0.6623,1691.0],["1999-09-20",0.6581,0.6581,0.6162,0.6162,3382.0],["1999-09-21",0.6203,0.6539,0.6203,0.6539,1691.0],["1999-09-22",0.6203,0.6287,0.6036,0.6287,8792.0],["1999-09-23",0.6245,0.6245,0.6245,0.6245,2029.0],["1999-09-24",0.6245,0.6245,0.6245,0.6245,338.0],["1999-09-27",0.6245,0.6245,0.6245,0.6245,0.0],["1999-09-28",0.6455,0.6455,0.6455,0.6455,4058.0],["1999-09-29",0.6706,0.6706,0.6036,0.6036,96039.0],["1999-09-30",0.6287,0.6287,0.4485,0.57,308407.0],["1999-10-01",0.5659,0.57,0.5659,0.57,34155.0],["1999-10-04",0.6036,0.6036,0.5617,0.5617,36184.0],["1999-10-05",0.5617,0.57,0.5533,0.57,20628.0],["1999-10-06",0.5575,0.5575,0.503,0.5281,71353.0],["1999-10-07",0.5407,0.5533,0.5365,0.5449,9807.0],["1999-10-08",0.5449,0.5533,0.5239,0.5449,17246.0],["1999-10-11",0.5365,0.5659,0.5365,0.5575,43961.0],["1999-10-12",0.5575,0.5617,0.5554,0.5554,17923.0],["1999-10-13",0.5554,0.5575,0.5554,0.5575,10821.0],["1999-10-14",0.5669,0.6371,0.5669,0.6287,98068.0],["1999-10-15",0.5617,0.6036,0.5617,0.5784,26377.0],["1999-10-18",0.5659,0.5659,0.5659,0.5659,1014.0],["1999-10-19",0.6287,0.6287,0.5868,0.5868,20966.0],["1999-10-20",0.57,0.6203,0.57,0.6203,1014.0],["1999-10-21",0.5784,0.5784,0.5784,0.5784,338.0],["1999-10-22",0.5784,0.6036,0.5784,0.5994,8454.0],["1999-10-25",0.5868,0.5868,0.5784,0.5784,2367.0],["1999-10-26",0.5952,0.5952,0.5952,0.5952,11498.0],["1999-10-27",0.612,0.612,0.612,0.612,1353.0],["1999-10-28",0.6371,0.6623,0.6036,0.6455,43285.0],["1999-10-29",0.6623,0.6623,0.6455,0.6455,64590.0],["1999-11-01",0.6455,0.6539,0.6413,0.6539,33817.0],["1999-11-02",0.6581,0.6623,0.6455,0.6623,14879.0],["1999-11-03",0.6623,0.6623,0.6455,0.6539,4734.0],["1999-11-04",0.6455,0.6455,0.6455,0.6455,8116.0],["1999-11-05",0.6455,0.6455,0.6455,0.6455,338.0],["1999-11-08",0.6539,0.6539,0.6455,0.6497,3043.0],["1999-11-09",0.6623,0.6623,0.6623,0.6623,2367.0],["1999-11-10",0.6539,0.6539,0.6539,0.6539,3720.0],["1999-11-11",0.6539,0.6539,0.6539,0.6539,11159.0],["1999-11-12",0.6455,0.6539,0.6455,0.6455,54106.0],["1999-11-15",0.6539,0.6539,0.6455,0.6539,5072.0],["1999-11-16",0.6413,0.6539,0.6413,0.6539,20290.0],["1999-11-17",0.6455,0.6455,0.6413,0.6413,21304.0],["1999-11-18",0.6413,0.6413,0.6371,0.6371,5749.0],["1999-11-19",0.6371,0.6371,0.6036,0.6371,28068.0],["1999-11-22",0.612,0.6203,0.612,0.6203,20628.0],["1999-11-23",0.612,0.6203,0.612,0.6203,41256.0],["1999-11-24",0.6162,0.6455,0.6162,0.6455,49372.0],["1999-11-26",0.6455,0.6539,0.612,0.6162,9130.0],["1999-11-29",0.6245,0.6245,0.6203,0.6203,4734.0],["1999-11-30",0.6287,0.6371,0.6287,0.6371,16908.0],["1999-12-01",0.6455,0.6455,0.6455,0.6455,338.0],["1999-12-02",0.6371,0.6455,0.6371,0.6371,24686.0],["1999-12-03",0.6371,0.6455,0.6371,0.6371,7101.0],["1999-12-06",0.6371,0.6497,0.6371,0.6455,33140.0],["1999-12-07",0.6287,0.6413,0.6287,0.6413,92319.0],["1999-12-08",0.6329,0.6413,0.6329,0.6329,8116.0],["1999-12-09",0.6329,0.6371,0.6329,0.6329,28406.0],["1999-12-10",0.591,0.6371,0.591,0.6371,19952.0],["1999-12-13",0.6371,0.6623,0.6287,0.6623,19952.0],["1999-12-14",0.6413,0.6623,0.6413,0.6623,4058.0],["1999-12-15",0.6623,0.6665,0.6539,0.6665,12512.0],["1999-12-16",0.6706,0.6706,0.6706,0.6706,34831.0],["1999-12-17",0.6623,0.679,0.6623,0.679,51739.0],["1999-12-20",0.6706,0.6874,0.6706,0.6874,22995.0],["1999-12-21",0.7042,0.7042,0.7042,0.7042,36522.0],["1999-12-22",0.7042,0.7461,0.7042,0.7419,63913.0],["1999-12-23",0.7545,0.7545,0.7461,0.7461,14203.0],["1999-12-27",0.7545,0.7545,0.679,0.7042,30435.0],["1999-12-28",0.679,0.7042,0.679,0.7042,12850.0],["1999-12-29",0.7042,0.7042,0.7042,0.7042,0.0],["1999-12-30",0.6832,0.6832,0.679,0.679,8792.0],["1999-12-31",0.679,0.679,0.679,0.679,0.0],["2000-01-03",0.7,0.7,0.679,0.679,30097.0],["2000-01-04",0.679,0.6832,0.679,0.679,23333.0],["2000-01-05",0.679,0.6874,0.6623,0.679,16908.0],["2000-01-06",0.6748,0.6874,0.6748,0.6874,24686.0],["2000-01-07",0.679,0.6874,0.679,0.679,17585.0],["2000-01-10",0.679,0.6916,0.679,0.6916,35846.0],["2000-01-11",0.679,0.6832,0.679,0.6832,2705.0],["2000-01-12",0.6916,0.7042,0.6916,0.7042,6763.0],["2000-01-13",0.7084,0.7084,0.6916,0.7084,4734.0],["2000-01-14",0.6832,0.6832,0.679,0.6832,11159.0],["2000-01-18",0.679,0.7042,0.6539,0.7042,23333.0],["2000-01-19",0.7042,0.7209,0.6916,0.7147,18261.0],["2000-01-20",0.7209,0.788,0.7209,0.788,39565.0],["2000-01-21",0.7377,0.8006,0.7377,0.7922,39565.0],["2000-01-24",0.8006,0.8048,0.7503,0.7629,8792.0],["2000-01-25",0.7545,0.7964,0.7503,0.788,59855.0],["2000-01-26",0.765,0.7796,0.765,0.7796,26039.0],["2000-01-27",0.7796,0.7796,0.7209,0.7209,16570.0],["2000-01-28",0.6958,0.7545,0.6958,0.7545,14541.0],["2000-01-31",0.6958,0.6958,0.6958,0.6958,676.0],["2000-02-01",0.7377,0.7377,0.6539,0.6623,41594.0],["2000-02-02",0.6958,0.6958,0.679,0.679,4734.0],["2000-02-03",0.6706,0.6958,0.6706,0.6706,10483.0],["2000-02-04",0.6539,0.6539,0.6539,0.6539,2367.0],["2000-02-07",0.6371,0.6706,0.6371,0.6706,14541.0],["2000-02-08",0.6706,0.6706,0.6455,0.6455,8792.0],["2000-02-09",0.6455,0.6455,0.6455,0.6455,3382.0],["2000-02-10",0.6455,0.6623,0.6455,0.6539,6763.0],["2000-02-11",0.6518,0.6518,0.6162,0.6162,13865.0],["2000-02-14",0.6266,0.6539,0.612,0.6287,59517.0],["2000-02-15",0.6539,0.6539,0.612,0.612,2029.0],["2000-02-16",0.6539,0.6539,0.6539,0.6539,2705.0],["2000-02-17",0.6497,0.6497,0.6245,0.6245,6763.0],["2000-02-18",0.6245,0.6245,0.6245,0.6245,0.0],["2000-02-22",0.6371,0.6371,0.612,0.6162,25024.0],["2000-02-23",0.612,0.612,0.5994,0.5994,14541.0],["2000-02-24",0.5994,0.5994,0.5868,0.5868,1691.0],["2000-02-25",0.5994,0.5994,0.5952,0.5952,5411.0],["2000-02-28",0.5973,0.6162,0.5952,0.6162,3382.0],["2000-02-29",0.6162,0.6162,0.6162,0.6162,0.0],["2000-03-01",0.5952,0.5952,0.5952,0.5952,338.0],["2000-03-02",0.5952,0.6224,0.5952,0.6224,3382.0],["2000-03-03",0.612,0.612,0.612,0.612,4058.0],["2000-03-06",0.6287,0.6329,0.6287,0.6329,14203.0],["2000-03-07",0.6581,0.7461,0.6581,0.7042,149807.0],["2000-03-08",0.6706,0.7377,0.6623,0.6874,31788.0],["2000-03-09",0.6874,0.7293,0.6539,0.7168,83527.0],["2000-03-10",0.6455,0.7084,0.6371,0.7084,46667.0],["2000-03-13",0.6832,0.6832,0.6832,0.6832,338.0],["2000-03-14",0.6392,0.6832,0.6392,0.6832,5749.0],["2000-03-15",0.6832,0.7042,0.6371,0.6832,25701.0],["2000-03-16",0.6874,0.7126,0.679,0.7042,53092.0],["2000-03-17",0.7042,0.7209,0.6706,0.7,63913.0],["2000-03-20",0.7042,0.7042,0.7042,0.7042,8116.0],["2000-03-21",0.6874,0.7293,0.6874,0.7293,18937.0],["2000-03-22",0.7042,0.7168,0.7042,0.7042,23333.0],["2000-03-23",0.7042,0.7209,0.7042,0.7126,57826.0],["2000-03-24",0.7209,0.7377,0.7209,0.7377,51401.0],["2000-03-27",0.7251,0.7503,0.7251,0.7503,21304.0],["2000-03-28",0.7377,0.7754,0.7377,0.7587,36860.0],["2000-03-29",0.7293,0.7964,0.7293,0.7964,17923.0],["2000-03-30",0.7629,0.7629,0.7335,0.7461,7778.0],["2000-03-31",0.7712,0.7712,0.7461,0.7712,16232.0],["2000-04-03",0.7377,0.7712,0.7377,0.7712,14879.0],["2000-04-04",0.7712,0.7796,0.7377,0.7796,33140.0],["2000-04-05",0.7377,0.788,0.7377,0.788,17585.0],["2000-04-06",0.788,0.788,0.7629,0.7629,6425.0],["2000-04-07",0.7377,0.7922,0.7377,0.7922,11498.0],["2000-04-10",0.7838,0.7838,0.7545,0.7545,9130.0],["2000-04-11",0.7461,0.7796,0.7461,0.7461,2367.0],["2000-04-12",0.7377,0.7712,0.6036,0.6371,63237.0],["2000-04-13",0.6706,0.6832,0.6413,0.6832,19952.0],["2000-04-14",0.6874,0.7042,0.679,0.7042,5411.0],["2000-04-17",0.7042,0.7042,0.7042,0.7042,676.0],["2000-04-18",0.6748,0.7042,0.6748,0.7042,2367.0],["2000-04-19",0.6706,0.7042,0.6706,0.7042,9469.0],["2000-04-20",0.6958,0.7042,0.6665,0.6665,8792.0],["2000-04-24",0.6958,0.6958,0.6665,0.6665,13188.0],["2000-04-25",0.6706,0.6874,0.6623,0.6874,77778.0],["2000-04-26",0.6706,0.6874,0.6623,0.6623,13188.0],["2000-04-27",0.6706,0.6706,0.6036,0.6287,31788.0],["2000-04-28",0.6036,0.6706,0.6036,0.6706,3043.0],["2000-05-01",0.6036,0.6455,0.6036,0.6455,9807.0],["2000-05-02",0.6706,0.6706,0.5952,0.6371,19614.0],["2000-05-03",0.6057,0.6057,0.57,0.591,27730.0],["2000-05-04",0.591,0.6036,0.5491,0.6036,28744.0],["2000-05-05",0.5868,0.612,0.5742,0.612,14203.0],["2000-05-08",0.6203,0.6371,0.5868,0.5868,32464.0],["2000-05-09",0.5952,0.6203,0.5952,0.6203,15556.0],["2000-05-10",0.6036,0.612,0.5952,0.5952,58841.0],["2000-05-11",0.6036,0.6036,0.6036,0.6036,1014.0],["2000-05-12",0.612,0.6371,0.5868,0.5868,31788.0],["2000-05-15",0.6162,0.6162,0.5784,0.6162,9130.0],["2000-05-16",0.6057,0.6162,0.6036,0.6162,4396.0],["2000-05-17",0.6203,0.6329,0.6203,0.6329,13527.0],["2000-05-18",0.6245,0.6245,0.6245,0.6245,676.0],["2000-05-19",0.6245,0.6245,0.6245,0.6245,2029.0],["2000-05-22",0.6224,0.6245,0.591,0.591,14879.0],["2000-05-23",0.591,0.591,0.5784,0.5868,11498.0],["2000-05-24",0.5868,0.5994,0.5868,0.5994,9469.0],["2000-05-25",0.5994,0.6455,0.5868,0.6455,17585.0],["2000-05-26",0.6287,0.6287,0.6287,0.6287,8454.0],["2000-05-30",0.5994,0.5994,0.5721,0.5721,5411.0],["2000-05-31",0.5721,0.5721,0.5721,0.5721,0.0],["2000-06-01",0.5994,0.6036,0.5994,0.5994,12512.0],["2000-06-02",0.5868,0.6203,0.5868,0.6078,18937.0],["2000-06-05",0.6203,0.6203,0.591,0.591,7778.0],["2000-06-06",0.6162,0.6162,0.5952,0.5952,2367.0],["2000-06-07",0.6162,0.6162,0.6162,0.6162,338.0],["2000-06-08",0.6162,0.6162,0.6162,0.6162,27053.0],["2000-06-09",0.6539,0.6539,0.5994,0.6539,7778.0],["2000-06-12",0.6539,0.6539,0.6539,0.6539,0.0],["2000-06-13",0.6497,0.6497,0.6497,0.6497,676.0],["2000-06-14",0.6036,0.6036,0.6036,0.6036,1353.0],["2000-06-15",0.6036,0.6036,0.6036,0.6036,676.0],["2000-06-16",0.6329,0.6455,0.6203,0.6203,21304.0],["2000-06-19",0.6078,0.6203,0.6036,0.6078,19614.0],["2000-06-20",0.6078,0.6078,0.6078,0.6078,0.0],["2000-06-21",0.5952,0.6287,0.5952,0.6287,13865.0],["2000-06-22",0.6224,0.6329,0.612,0.6329,7101.0],["2000-06-23",0.6329,0.6329,0.6329,0.6329,0.0],["2000-06-26",0.612,0.612,0.612,0.612,2029.0],["2000-06-27",0.6203,0.6203,0.6203,0.6203,676.0],["2000-06-28",0.6329,0.6455,0.6203,0.6203,12174.0],["2000-06-29",0.6203,0.6203,0.6203,0.6203,17585.0],["2000-06-30",0.6371,0.6371,0.6203,0.6203,3382.0],["2000-07-03",0.6329,0.6455,0.6329,0.6455,3043.0],["2000-07-05",0.6455,0.6455,0.6455,0.6455,0.0],["2000-07-06",0.6245,0.6245,0.6203,0.6203,7440.0],["2000-07-07",0.6497,0.6497,0.6203,0.6371,6425.0],["2000-07-10",0.6203,0.6203,0.6203,0.6203,5411.0],["2000-07-11",0.6203,0.6203,0.6203,0.6203,42271.0],["2000-07-12",0.6203,0.6203,0.6203,0.6203,21304.0],["2000-07-13",0.6203,0.6203,0.6203,0.6203,338.0],["2000-07-14",0.6203,0.6287,0.6203,0.6287,15556.0],["2000-07-17",0.6203,0.6203,0.6203,0.6203,1353.0],["2000-07-18",0.6287,0.6455,0.6287,0.6455,15556.0],["2000-07-19",0.6036,0.6371,0.6036,0.6371,22319.0],["2000-07-20",0.6203,0.6455,0.6203,0.6455,10483.0],["2000-07-21",0.6287,0.6287,0.6287,0.6287,1691.0],["2000-07-24",0.6287,0.6287,0.6287,0.6287,0.0],["2000-07-25",0.6455,0.6581,0.6371,0.6539,52416.0],["2000-07-26",0.6539,0.6706,0.6539,0.6706,25701.0],["2000-07-27",0.6539,0.6706,0.6539,0.6706,12850.0],["2000-07-28",0.6539,0.6706,0.6539,0.6706,33817.0],["2000-07-31",0.6539,0.6958,0.6036,0.679,62899.0],["2000-08-01",0.7042,0.7377,0.7042,0.7126,37536.0],["2000-08-02",0.7,0.7293,0.7,0.7209,9469.0],["2000-08-03",0.7042,0.7503,0.7042,0.7377,79807.0],["2000-08-04",0.7209,0.7461,0.7084,0.7293,5072.0],["2000-08-07",0.7293,0.7293,0.7293,0.7293,12174.0],["2000-08-08",0.7251,0.7293,0.6539,0.7293,23333.0],["2000-08-09",0.6748,0.7293,0.6539,0.7293,6763.0],["2000-08-10",0.7293,0.7293,0.7042,0.7042,676.0],["2000-08-11",0.7168,0.7168,0.6245,0.6539,8792.0],["2000-08-14",0.6245,0.6287,0.6203,0.6203,8792.0],["2000-08-15",0.6706,0.6874,0.6706,0.6874,1691.0],["2000-08-16",0.6874,0.6874,0.6874,0.6874,0.0],["2000-08-17",0.6874,0.6874,0.6874,0.6874,0.0],["2000-08-18",0.6706,0.6916,0.6706,0.6916,10483.0],["2000-08-21",0.6832,0.6874,0.6748,0.6874,7101.0],["2000-08-22",0.6874,0.7126,0.6665,0.7126,70338.0],["2000-08-23",0.7126,0.7126,0.7126,0.7126,0.0],["2000-08-24",0.6832,0.6832,0.6581,0.6581,1014.0],["2000-08-25",0.7042,0.7042,0.7042,0.7042,338.0],["2000-08-28",0.7042,0.7042,0.7042,0.7042,0.0],["2000-08-29",0.6706,0.679,0.6706,0.679,2029.0],["2000-08-30",0.679,0.679,0.679,0.679,0.0],["2000-08-31",0.7042,0.7042,0.7042,0.7042,338.0],["2000-09-01",0.7042,0.7377,0.7,0.7,31788.0],["2000-09-05",0.7042,0.7042,0.6916,0.7042,12512.0],["2000-09-06",0.7377,0.7377,0.7293,0.7293,1691.0],["2000-09-07",0.6916,0.7377,0.6916,0.7377,3043.0],["2000-09-08",0.7377,0.7377,0.7377,0.7377,0.0],["2000-09-11",0.7084,0.7084,0.6958,0.6958,3720.0],["2000-09-12",0.7042,0.7042,0.6958,0.7042,22995.0],["2000-09-13",0.7042,0.7209,0.7042,0.7209,12512.0],["2000-09-14",0.7147,0.7335,0.7147,0.7335,2367.0],["2000-09-15",0.7042,0.7251,0.7042,0.7251,4396.0],["2000-09-18",0.6958,0.7251,0.6958,0.7042,4058.0],["2000-09-19",0.7168,0.7168,0.7168,0.7168,1691.0],["2000-09-20",0.7251,0.7251,0.7042,0.7042,25024.0],["2000-09-21",0.6958,0.7042,0.6958,0.6958,21304.0],["2000-09-22",0.6958,0.7209,0.6958,0.7209,10145.0],["2000-09-25",0.6958,0.7042,0.6958,0.7,4734.0],["2000-09-26",0.7105,0.7105,0.6958,0.6958,6763.0],["2000-09-27",0.6958,0.7335,0.6874,0.7293,111933.0],["2000-09-28",0.7251,0.7251,0.7126,0.7126,6763.0],["2000-09-29",0.7168,0.7168,0.7168,0.7168,2367.0],["2000-10-02",0.7168,0.7168,0.7168,0.7168,0.0],["2000-10-03",0.7168,0.7168,0.7168,0.7168,2705.0],["2000-10-04",0.7209,0.767,0.7209,0.767,82174.0],["2000-10-05",0.7545,0.7545,0.7335,0.7335,3720.0],["2000-10-06",0.7335,0.7503,0.7335,0.7503,1014.0],["2000-10-09",0.7629,0.7712,0.7629,0.7712,21643.0],["2000-10-10",0.788,0.8006,0.7712,0.7712,43285.0],["2000-10-11",0.7377,0.7377,0.7377,0.7377,6763.0],["2000-10-12",0.7136,0.7838,0.7136,0.7838,22657.0],["2000-10-13",0.7981,0.7981,0.7175,0.7811,8454.0],["2000-10-16",0.7448,0.7811,0.7266,0.7811,34155.0],["2000-10-17",0.7981,0.7993,0.7981,0.7993,4734.0],["2000-10-18",0.7629,0.7993,0.7629,0.7993,1014.0],["2000-10-19",0.7993,0.7993,0.7629,0.7629,676.0],["2000-10-20",0.7629,0.7629,0.7629,0.7629,3043.0],["2000-10-23",0.7981,0.7993,0.7629,0.7629,1014.0],["2000-10-24",0.7641,0.8083,0.7311,0.7947,63237.0],["2000-10-25",0.8072,0.822,0.7538,0.8174,36522.0],["2000-10-26",0.822,0.822,0.772,0.7947,8116.0],["2000-10-27",0.7947,0.7947,0.7947,0.7947,0.0],["2000-10-30",0.7675,0.7675,0.7448,0.7448,9469.0],["2000-10-31",0.7902,0.7902,0.7629,0.7629,1353.0],["2000-11-01",0.7902,0.7902,0.7629,0.7629,3720.0],["2000-11-02",0.7902,0.7902,0.7629,0.7856,1353.0],["2000-11-03",0.7629,0.8174,0.7629,0.7902,23672.0],["2000-11-06",0.831,0.831,0.8083,0.8129,11498.0],["2000-11-07",0.8129,0.8129,0.8038,0.8038,5072.0],["2000-11-08",0.7675,0.8083,0.7675,0.8083,7778.0],["2000-11-09",0.8038,0.831,0.7993,0.831,9130.0],["2000-11-10",0.8129,0.8401,0.8083,0.8401,81498.0],["2000-11-13",0.8004,0.8719,0.8004,0.8674,34831.0],["2000-11-14",0.8379,0.8674,0.8379,0.8447,80821.0],["2000-11-15",0.8401,0.8401,0.8129,0.8401,6763.0],["2000-11-16",0.8129,0.8129,0.8038,0.8038,5411.0],["2000-11-17",0.8174,0.8174,0.8038,0.8038,1014.0],["2000-11-20",0.8049,0.8538,0.8038,0.8538,11159.0],["2000-11-21",0.8038,0.8038,0.8038,0.8038,3043.0],["2000-11-22",0.8083,0.8447,0.8083,0.8447,5072.0],["2000-11-24",0.8447,0.8447,0.8447,0.8447,0.0],["2000-11-27",0.8083,0.8083,0.8083,0.8083,1691.0],["2000-11-28",0.8447,0.8447,0.8447,0.8447,338.0],["2000-11-29",0.8083,0.8174,0.8083,0.8174,20966.0],["2000-11-30",0.7993,0.8265,0.7993,0.8265,9130.0],["2000-12-01",0.8265,0.8265,0.8265,0.8265,338.0],["2000-12-04",0.7993,0.7993,0.7993,0.7993,676.0],["2000-12-05",0.8129,0.8356,0.8129,0.8174,54445.0],["2000-12-06",0.8299,0.8299,0.8129,0.8129,13527.0],["2000-12-07",0.8129,0.8265,0.7902,0.8265,6087.0],["2000-12-08",0.8265,0.8265,0.8265,0.8265,0.0],["2000-12-11",0.8083,0.8083,0.7629,0.7675,10145.0],["2000-12-12",0.7947,0.8265,0.7675,0.8265,9469.0],["2000-12-13",0.8265,0.8265,0.8265,0.8265,0.0],["2000-12-14",0.7811,0.8083,0.7811,0.7856,160628.0],["2000-12-15",0.7629,0.8538,0.7629,0.7902,9469.0],["2000-12-18",0.8174,0.8174,0.7947,0.7993,7440.0],["2000-12-19",0.8083,0.8356,0.7993,0.8174,32464.0],["2000-12-20",0.8265,0.8628,0.8083,0.8538,77102.0],["2000-12-21",0.8538,0.8719,0.8265,0.8719,127488.0],["2000-12-22",0.8719,0.881,0.8401,0.8719,90290.0],["2000-12-26",0.8538,0.8719,0.8538,0.8719,3043.0],["2000-12-27",0.8719,0.8719,0.8719,0.8719,3720.0],["2000-12-28",0.8719,0.8855,0.8628,0.8719,41932.0],["2000-12-29",0.8549,0.8719,0.8549,0.8719,9130.0],["2001-01-02",0.8719,0.8719,0.8265,0.8538,49710.0],["2001-01-03",0.8447,0.8538,0.8265,0.8538,80821.0],["2001-01-04",0.8538,0.8538,0.8538,0.8538,338.0],["2001-01-05",0.8174,0.8174,0.8174,0.8174,338.0],["2001-01-08",0.8174,0.8265,0.8174,0.8265,8116.0],["2001-01-09",0.8265,0.8265,0.8265,0.8265,6087.0],["2001-01-10",0.8276,0.8492,0.8265,0.8265,58164.0],["2001-01-11",0.8265,0.8356,0.8265,0.8356,1691.0],["2001-01-12",0.8265,0.8356,0.7811,0.8356,12174.0],["2001-01-16",0.8254,0.8265,0.7811,0.8265,8116.0],["2001-01-17",0.8174,0.8401,0.8038,0.8401,12850.0],["2001-01-18",0.8356,0.8492,0.7811,0.8174,41594.0],["2001-01-19",0.7993,0.8855,0.7993,0.8628,47343.0],["2001-01-22",0.8083,0.8946,0.8083,0.8855,36860.0],["2001-01-23",0.9026,0.9082,0.8901,0.9082,11836.0],["2001-01-24",0.906,0.9082,0.8992,0.9082,14879.0],["2001-01-25",0.9082,1.0263,0.9082,0.99,439277.0],["2001-01-26",0.99,1.0354,0.9809,1.0172,271885.0],["2001-01-29",0.99,1.0263,0.9809,0.9945,132899.0],["2001-01-30",1.0252,1.0263,0.9991,1.0218,71691.0],["2001-01-31",1.0252,1.0899,1.0252,1.0808,241112.0],["2001-02-01",1.0842,1.1081,1.0717,1.0717,83189.0],["2001-02-02",1.0729,1.099,1.0729,1.0944,60532.0],["2001-02-05",1.0956,1.099,1.0536,1.0581,25024.0],["2001-02-06",1.0581,1.0717,1.0581,1.0626,4734.0],["2001-02-07",1.0638,1.0717,1.0536,1.0717,24010.0],["2001-02-08",1.0729,1.099,1.0672,1.0944,112609.0],["2001-02-09",1.0944,1.1035,1.0717,1.0944,178889.0],["2001-02-12",1.0944,1.0944,1.0899,1.0899,64928.0],["2001-02-13",1.0717,1.0899,1.0717,1.0717,34831.0],["2001-02-14",1.0774,1.099,1.0763,1.0944,109566.0],["2001-02-15",1.0899,1.1444,1.0808,1.1398,395653.0],["2001-02-16",1.1535,1.1626,1.1262,1.1262,147440.0],["2001-02-20",1.1444,1.1444,1.0082,1.0445,106522.0],["2001-02-21",1.0399,1.0399,0.8992,0.9537,159276.0],["2001-02-22",0.9264,1.0082,0.9264,0.99,87923.0],["2001-02-23",0.9809,0.9809,0.9128,0.9809,37536.0],["2001-02-26",0.9537,1.0082,0.9537,0.9991,24686.0],["2001-02-27",1.0036,1.0899,1.0036,1.0899,65942.0],["2001-02-28",1.0354,1.0899,1.0082,1.0445,24010.0],["2001-03-01",1.0445,1.0445,1.0082,1.0445,12850.0],["2001-03-02",1.0309,1.0445,0.9991,1.0172,24010.0],["2001-03-05",1.0172,1.0445,1.0082,1.0082,13527.0],["2001-03-06",1.0082,1.0172,0.9991,1.0172,13527.0],["2001-03-07",1.0172,1.0172,0.9627,0.9718,10483.0],["2001-03-08",0.9718,0.9809,0.931,0.9537,28068.0],["2001-03-09",0.9275,1.0082,0.9264,1.0082,40918.0],["2001-03-12",1.0082,1.0172,0.9809,1.0172,61208.0],["2001-03-13",1.0082,1.0172,0.9854,1.0172,12174.0],["2001-03-14",0.9809,0.99,0.9627,0.99,7440.0],["2001-03-15",0.9945,1.0354,0.9945,1.0354,70338.0],["2001-03-16",0.9809,1.0263,0.9809,1.0172,6087.0],["2001-03-19",1.0218,1.0309,0.9991,1.0172,51401.0],["2001-03-20",1.0002,1.049,0.9991,1.049,95363.0],["2001-03-21",1.0445,1.0672,1.0263,1.0445,76764.0],["2001-03-22",1.0297,1.0399,1.0036,1.0354,58841.0],["2001-03-23",1.049,1.0672,1.0445,1.0445,41932.0],["2001-03-26",1.0661,1.0808,1.0445,1.0808,136281.0],["2001-03-27",1.0797,1.1126,1.0536,1.1035,333431.0],["2001-03-28",1.1126,1.1398,1.0854,1.1205,132223.0],["2001-03-29",1.1353,1.1671,1.1262,1.1671,193092.0],["2001-03-30",1.1739,1.2488,1.1716,1.2443,674302.0],["2001-04-02",1.2874,1.2988,1.2488,1.2761,350677.0],["2001-04-03",1.2534,1.2806,1.0808,1.1626,183286.0],["2001-04-04",1.1671,1.2443,1.1671,1.2307,48019.0],["2001-04-05",1.2659,1.2897,1.2534,1.2534,87247.0],["2001-04-06",1.2534,1.2534,1.1626,1.1898,44638.0],["2001-04-09",1.22,1.2243,1.1262,1.1444,41594.0],["2001-04-10",1.1662,1.233,1.1444,1.2207,53092.0],["2001-04-11",1.22,1.2338,1.1626,1.217,42609.0],["2001-04-12",1.217,1.217,1.1662,1.2003,99082.0],["2001-04-16",1.2127,1.2127,1.1698,1.1807,11159.0],["2001-04-17",1.1989,1.3151,1.172,1.3079,103817.0],["2001-04-18",1.3413,1.3602,1.3079,1.3515,170435.0],["2001-04-19",1.3587,1.3805,1.3297,1.3769,137633.0],["2001-04-20",1.3478,1.3776,1.2134,1.326,148116.0],["2001-04-23",1.3093,1.3994,1.3079,1.3878,124107.0],["2001-04-24",1.3914,1.4205,1.3805,1.4205,270194.0],["2001-04-25",1.4198,1.4205,1.3333,1.3696,176860.0],["2001-04-26",1.3442,1.3987,1.3442,1.3842,212368.0],["2001-04-27",1.4096,1.4125,1.3624,1.3987,118358.0],["2001-04-30",1.4169,1.4169,1.3696,1.374,25362.0],["2001-05-01",1.3704,1.3987,1.3151,1.3442,54783.0],["2001-05-02",1.3558,1.3943,1.3442,1.3834,25701.0],["2001-05-03",1.3907,1.3914,1.3079,1.3079,17246.0],["2001-05-04",1.3086,1.3086,1.2003,1.2461,124783.0],["2001-05-07",1.2352,1.3042,1.2352,1.3042,55121.0],["2001-05-08",1.2999,1.3042,1.2788,1.2933,33140.0],["2001-05-09",1.2933,1.3805,1.2933,1.3297,89276.0],["2001-05-10",1.3275,1.3442,1.2933,1.3319,4734.0],["2001-05-11",1.3435,1.3435,1.2534,1.3079,19952.0],["2001-05-14",1.3086,1.3609,1.2984,1.3442,35169.0],["2001-05-15",1.326,1.326,1.2897,1.3151,53768.0],["2001-05-16",1.3079,1.3333,1.2897,1.3079,21643.0],["2001-05-17",1.3079,1.3079,1.2388,1.2396,52754.0],["2001-05-18",1.2396,1.3079,1.2396,1.3079,47343.0],["2001-05-21",1.3791,1.4677,1.3079,1.4496,730437.0],["2001-05-22",1.512,1.5615,1.4605,1.5375,1303627.0],["2001-05-23",1.5549,1.5615,1.4169,1.4895,401402.0],["2001-05-24",1.5215,1.5222,1.3515,1.4532,275943.0],["2001-05-25",1.4772,1.4881,1.4358,1.4605,137971.0],["2001-05-29",1.4997,1.4997,1.3442,1.3449,140339.0],["2001-05-30",1.2207,1.3079,1.0899,1.1444,648601.0],["2001-05-31",1.1546,1.188,1.103,1.1771,220484.0],["2001-06-01",1.1495,1.1691,1.1008,1.1502,141353.0],["2001-06-04",1.0681,1.204,1.0681,1.2025,247199.0],["2001-06-05",1.2069,1.2323,1.0972,1.1618,231305.0],["2001-06-06",1.1117,1.1829,1.1117,1.1618,95024.0],["2001-06-07",1.1633,1.1662,1.1153,1.1371,50048.0],["2001-06-08",1.119,1.119,0.97,1.0027,268165.0],["2001-06-11",1.0027,1.0354,0.9664,0.9809,131884.0],["2001-06-12",0.9446,0.9809,0.8908,0.9468,154203.0],["2001-06-13",0.9337,1.0492,0.9337,0.9853,289469.0],["2001-06-14",0.9874,1.018,0.9112,0.9758,97392.0],["2001-06-15",0.9417,0.9664,0.9264,0.9373,78116.0],["2001-06-18",0.9446,0.9518,0.8102,0.8646,209662.0],["2001-06-19",0.8436,0.8959,0.7993,0.8327,273576.0],["2001-06-20",0.7847,0.8494,0.784,0.832,257682.0],["2001-06-21",0.8545,0.8901,0.8363,0.8646,169421.0],["2001-06-22",0.9003,0.9802,0.8603,0.962,140000.0],["2001-06-25",0.9591,0.9613,0.8894,0.9191,52077.0],["2001-06-26",0.909,0.9431,0.9082,0.9308,13527.0],["2001-06-27",0.9417,1.01,0.9417,0.9664,152851.0],["2001-06-28",0.9736,1.1066,0.9329,1.0209,340871.0],["2001-06-29",1.0172,1.1066,1.0172,1.1066,21304.0],["2001-07-02",1.0209,1.1066,0.9976,1.0034,107198.0],["2001-07-03",1.0027,1.0318,0.9845,1.0318,8116.0],["2001-07-05",1.0027,1.0456,1.0027,1.0187,44976.0],["2001-07-06",1.018,1.018,0.9627,1.0092,76087.0],["2001-07-09",0.9809,1.0063,0.9729,0.9882,10821.0],["2001-07-10",0.9991,0.9991,0.9736,0.9736,29759.0],["2001-07-11",0.9765,0.9765,0.8755,0.9337,175508.0],["2001-07-12",0.9337,1.0245,0.9337,0.9838,190049.0],["2001-07-13",0.9838,1.079,0.9838,1.0172,79131.0],["2001-07-16",1.0172,1.0172,0.9286,1.0165,12850.0],["2001-07-17",0.9526,1.0172,0.9526,1.0136,13188.0],["2001-07-18",0.9853,1.0223,0.9322,0.9337,62222.0],["2001-07-19",0.946,0.9809,0.946,0.9606,30435.0],["2001-07-20",0.9627,1.0172,0.93,1.0172,30773.0],["2001-07-23",0.9954,1.0172,0.9446,0.9795,66280.0],["2001-07-24",0.9954,1.071,0.9518,0.9911,64590.0],["2001-07-25",1.0151,1.0536,0.9671,1.0143,275605.0],["2001-07-26",1.0645,1.1255,1.0543,1.1226,395992.0],["2001-07-27",1.1299,1.1299,0.9991,1.0754,188696.0],["2001-07-30",1.1037,1.1037,1.0245,1.0499,38889.0],["2001-07-31",1.0863,1.0928,1.0245,1.0855,50725.0],["2001-08-01",1.0855,1.1044,1.0536,1.1037,44976.0],["2001-08-02",1.0863,1.0972,1.0761,1.0761,5072.0],["2001-08-03",1.0804,1.1001,1.0659,1.1001,28406.0],["2001-08-06",1.0695,1.1037,1.0659,1.0964,11498.0],["2001-08-07",1.0899,1.111,1.0775,1.0826,63575.0],["2001-08-08",1.0841,1.1117,1.0768,1.079,76764.0],["2001-08-09",1.1073,1.1073,1.0899,1.0899,5072.0],["2001-08-10",1.0804,1.0826,1.0645,1.0826,40918.0],["2001-08-13",1.0717,1.0899,1.0717,1.0732,5072.0],["2001-08-14",1.0681,1.0899,1.0681,1.0863,10145.0],["2001-08-15",1.0826,1.0826,1.0681,1.0717,56474.0],["2001-08-16",1.0717,1.0899,1.0717,1.079,28744.0],["2001-08-17",1.079,1.079,1.0754,1.079,11159.0],["2001-08-20",1.0892,1.0892,1.0354,1.039,76425.0],["2001-08-21",1.0354,1.0717,1.0281,1.0354,16570.0],["2001-08-22",1.0267,1.0354,0.9933,0.9969,32126.0],["2001-08-23",0.9969,1.0172,0.9809,0.9809,9807.0],["2001-08-24",1.0281,1.0412,0.9758,1.0121,89952.0],["2001-08-27",1.0129,1.0129,0.9824,0.9976,30097.0],["2001-08-28",1.0121,1.0172,0.9824,0.9838,35169.0],["2001-08-29",0.9954,1.0056,0.9882,1.0056,16908.0],["2001-08-30",1.0063,1.0129,0.9882,1.0129,13527.0],["2001-08-31",0.9853,1.0172,0.9824,1.0172,36184.0],["2001-09-04",0.9962,0.9991,0.9845,0.9954,6425.0],["2001-09-05",0.9845,0.9954,0.9809,0.9954,25701.0],["2001-09-06",0.9954,1.0245,0.9809,1.0245,11159.0],["2001-09-07",0.9991,0.9991,0.9744,0.978,13188.0],["2001-09-10",0.9991,1.0165,0.9795,0.9795,20290.0],["2001-09-17",0.9082,1.01,0.8334,0.8334,66957.0],["2001-09-18",0.8356,0.8719,0.7905,0.8029,135604.0],["2001-09-19",0.8421,0.8646,0.7709,0.7963,211353.0],["2001-09-20",0.7775,0.7956,0.7746,0.7876,127150.0],["2001-09-21",0.7789,0.7811,0.683,0.7012,100773.0],["2001-09-24",0.7266,0.7542,0.7259,0.7455,55459.0],["2001-09-25",0.7339,0.7738,0.7339,0.7339,18937.0],["2001-09-26",0.7339,0.7993,0.723,0.7796,40242.0],["2001-09-27",0.7891,0.8102,0.7884,0.8102,18937.0],["2001-09-28",0.7993,0.9191,0.7993,0.8719,43285.0],["2001-10-01",0.8719,0.8719,0.76,0.7709,43285.0],["2001-10-02",0.7847,0.7993,0.7847,0.7949,28406.0],["2001-10-03",0.7956,0.8283,0.7775,0.7993,60532.0],["2001-10-04",0.8029,0.8269,0.7884,0.8014,26039.0],["2001-10-05",0.8014,0.8014,0.7993,0.8007,3043.0],["2001-10-08",0.8312,0.8312,0.8174,0.8269,3720.0],["2001-10-09",0.8269,0.8356,0.7629,0.8298,29420.0],["2001-10-10",0.8,0.8392,0.8,0.8363,13188.0],["2001-10-11",0.8392,0.861,0.8218,0.8603,31449.0],["2001-10-12",0.8574,0.8719,0.8501,0.8617,20628.0],["2001-10-15",0.8508,0.8937,0.8501,0.8741,3720.0],["2001-10-16",0.8908,0.8908,0.8901,0.8901,4058.0],["2001-10-17",0.8915,0.8923,0.8908,0.8908,10483.0],["2001-10-18",0.901,0.9213,0.901,0.9191,15217.0],["2001-10-19",0.9017,0.9213,0.901,0.9213,58841.0],["2001-10-22",0.9082,0.9082,0.9082,0.9082,1691.0],["2001-10-23",0.9082,0.9082,0.8901,0.8901,47681.0],["2001-10-24",0.8864,0.8864,0.8501,0.8501,31111.0],["2001-10-25",0.9155,0.9482,0.9046,0.9446,132899.0],["2001-10-26",0.9206,1.0027,0.9206,0.9838,181257.0],["2001-10-29",0.9969,1.0158,0.9838,0.9838,12850.0],["2001-10-30",0.9816,0.9896,0.9664,0.9664,49710.0],["2001-10-31",0.9765,0.9962,0.9707,0.9809,21981.0],["2001-11-01",1.0027,1.0536,1.0027,1.0361,76087.0],["2001-11-02",1.0463,1.0594,1.0361,1.0361,9469.0],["2001-11-05",1.0528,1.0528,1.018,1.0245,12512.0],["2001-11-06",1.018,1.0354,1.0172,1.0354,24010.0],["2001-11-07",1.0361,1.0587,1.0347,1.0463,92657.0],["2001-11-08",1.0492,1.063,1.0441,1.063,56474.0],["2001-11-09",1.0637,1.0906,1.0572,1.0906,47343.0],["2001-11-12",1.0884,1.1255,1.0863,1.1255,56812.0],["2001-11-13",1.124,1.1626,1.0943,1.148,209324.0],["2001-11-14",1.4845,1.4883,1.336,1.36,128841.0],["2001-11-15",1.3552,1.3676,1.3341,1.3341,37536.0],["2001-11-16",1.3341,1.3341,1.2604,1.269,30097.0],["2001-11-19",1.2699,1.2738,1.2642,1.2661,5072.0],["2001-11-20",1.3015,1.3073,1.2642,1.3073,2367.0],["2001-11-21",1.3063,1.3073,1.2738,1.2987,8116.0],["2001-11-23",1.3073,1.3073,1.2786,1.2786,2029.0],["2001-11-26",1.2929,1.3073,1.2738,1.3073,27053.0],["2001-11-27",1.2977,1.3025,1.2594,1.2738,12174.0],["2001-11-28",1.2738,1.3169,1.2738,1.2929,23672.0],["2001-11-29",1.3217,1.3399,1.2546,1.3399,26377.0],["2001-11-30",1.3226,1.3226,1.269,1.2881,16570.0],["2001-12-03",1.2709,1.3169,1.2699,1.3006,376716.0],["2001-12-04",1.3284,1.3284,1.245,1.2699,101788.0],["2001-12-05",1.2833,1.3169,1.2594,1.2833,156909.0],["2001-12-06",1.2968,1.3552,1.2833,1.3456,394977.0],["2001-12-07",1.3494,1.427,1.2977,1.3082,183286.0],["2001-12-10",1.3169,1.3312,1.3025,1.3312,64251.0],["2001-12-11",1.3312,1.3504,1.3217,1.336,76425.0],["2001-12-12",1.3408,1.3791,1.3351,1.3456,228600.0],["2001-12-13",1.3609,1.3609,1.2642,1.2977,176860.0],["2001-12-14",1.2929,1.3121,1.1014,1.1272,323286.0],["2001-12-17",1.1263,1.1732,0.9673,1.111,449422.0],["2001-12-18",1.1062,1.2019,1.0803,1.1349,147102.0],["2001-12-19",1.1301,1.1301,1.111,1.1157,17923.0],["2001-12-20",1.111,1.1541,1.0736,1.1493,121739.0],["2001-12-21",1.1541,1.1636,1.1253,1.1636,8454.0],["2001-12-24",1.1588,1.1684,1.1493,1.1493,29082.0],["2001-12-26",1.0976,1.1071,1.0679,1.0707,43623.0],["2001-12-27",1.1014,1.1014,1.0774,1.0918,29759.0],["2001-12-28",1.0918,1.1205,1.0679,1.0679,37198.0],["2001-12-31",1.0774,1.111,1.0774,1.0841,32126.0],["2002-01-02",1.0851,1.1445,1.0851,1.1445,19614.0],["2002-01-03",1.1062,1.2115,1.1062,1.2115,72367.0],["2002-01-04",1.1981,1.269,1.1981,1.2278,104831.0],["2002-01-07",1.2345,1.2594,1.178,1.2403,119372.0],["2002-01-08",1.1991,1.2498,1.178,1.1866,98744.0],["2002-01-09",1.1742,1.2546,1.1732,1.2115,67971.0],["2002-01-10",1.2211,1.2355,1.2201,1.2211,2367.0],["2002-01-11",1.2115,1.2259,1.1445,1.1732,213044.0],["2002-01-14",1.1876,1.1972,1.1684,1.1684,14541.0],["2002-01-15",1.1588,1.1924,1.1493,1.1684,21643.0],["2002-01-16",1.1541,1.1541,1.1014,1.1253,62561.0],["2002-01-17",1.1215,1.1876,1.1205,1.1588,113624.0],["2002-01-18",1.155,1.1636,1.1301,1.1483,16232.0],["2002-01-22",1.1732,1.1761,1.1464,1.1464,21304.0],["2002-01-23",1.1675,1.2259,1.1588,1.2259,24010.0],["2002-01-24",1.2307,1.2307,1.2153,1.2163,7440.0],["2002-01-25",1.2221,1.2345,1.2115,1.2153,16908.0],["2002-01-28",1.2115,1.2431,1.2067,1.2259,25024.0],["2002-01-29",1.2259,1.2259,1.2115,1.2115,17246.0],["2002-01-30",1.2163,1.2163,1.2086,1.2163,6763.0],["2002-01-31",1.1952,1.1962,0.9817,1.1043,413238.0],["2002-02-01",1.088,1.1062,1.0583,1.0612,260387.0],["2002-02-04",1.0592,1.0774,1.0487,1.0487,11498.0],["2002-02-05",1.0449,1.1062,1.0439,1.0583,210339.0],["2002-02-06",1.0717,1.0726,1.0104,1.0525,58503.0],["2002-02-07",1.0535,1.0736,1.0248,1.0248,50387.0],["2002-02-08",1.0047,1.0296,0.9817,1.0152,56474.0],["2002-02-11",0.996,0.996,0.8428,0.929,222513.0],["2002-02-12",0.9338,0.9529,0.8581,0.9003,161981.0],["2002-02-13",0.8916,0.905,0.8763,0.8878,44638.0],["2002-02-14",0.8859,0.9022,0.8572,0.8629,237730.0],["2002-02-15",0.8667,0.8859,0.8591,0.8591,101450.0],["2002-02-19",0.8572,0.8715,0.838,0.8639,112947.0],["2002-02-20",0.8763,0.9098,0.8572,0.8869,53768.0],["2002-02-21",0.9003,0.9003,0.8869,0.8869,7440.0],["2002-02-22",0.8945,0.8955,0.8715,0.8715,37198.0],["2002-02-25",0.8859,0.905,0.8543,0.8744,98406.0],["2002-02-26",0.8955,0.9089,0.8744,0.8907,41932.0],["2002-02-27",0.8955,0.8955,0.862,0.8629,107198.0],["2002-02-28",0.862,0.9041,0.862,0.8993,33817.0],["2002-03-01",0.8782,0.9242,0.8782,0.8878,28068.0],["2002-03-04",0.9098,0.9098,0.8821,0.8821,20290.0],["2002-03-05",0.8821,0.8955,0.8725,0.8955,12174.0],["2002-03-06",0.8993,0.9194,0.8993,0.9089,25701.0],["2002-03-07",0.9003,0.9338,0.8811,0.9137,34493.0],["2002-03-08",0.9146,0.9338,0.9127,0.9127,13188.0],["2002-03-11",0.9204,0.9213,0.9118,0.9213,20966.0],["2002-03-12",0.9252,0.9577,0.9252,0.9577,15556.0],["2002-03-13",0.9577,0.9769,0.9434,0.9443,63913.0],["2002-03-14",0.9434,0.9434,0.9386,0.9386,2705.0],["2002-03-15",0.9424,0.9577,0.9424,0.9434,29082.0],["2002-03-18",0.9443,0.9443,0.9338,0.9434,6087.0],["2002-03-19",0.9424,0.9424,0.9108,0.929,13865.0],["2002-03-20",0.928,0.9405,0.9194,0.9194,5411.0],["2002-03-21",0.928,0.928,0.8897,0.8945,41256.0],["2002-03-22",0.8926,0.8926,0.8849,0.8878,17246.0],["2002-03-25",0.8859,0.8907,0.862,0.8639,21981.0],["2002-03-26",0.8801,0.8801,0.8639,0.8639,7778.0],["2002-03-27",0.8629,0.8801,0.86,0.8658,40580.0],["2002-03-28",0.8725,0.8888,0.8658,0.8869,52754.0],["2002-04-01",0.8677,0.9079,0.8677,0.9079,10145.0],["2002-04-02",0.9089,0.9194,0.9022,0.9098,120049.0],["2002-04-03",0.9185,0.9261,0.9146,0.9156,113285.0],["2002-04-04",0.9194,0.9261,0.9098,0.9098,14203.0],["2002-04-05",0.9194,0.9194,0.8734,0.8801,48358.0],["2002-04-08",0.8811,0.8811,0.8572,0.8734,51739.0],["2002-04-09",0.8667,0.8696,0.8572,0.8572,28744.0],["2002-04-10",0.8581,0.9098,0.8524,0.8907,271547.0],["2002-04-11",0.8955,0.9242,0.8945,0.905,17923.0],["2002-04-12",0.9232,0.9338,0.9098,0.9098,10145.0],["2002-04-15",0.928,0.928,0.9098,0.928,8792.0],["2002-04-16",0.951,0.951,0.9012,0.9012,8454.0],["2002-04-17",0.928,0.928,0.8811,0.8859,47681.0],["2002-04-18",0.8859,0.8859,0.8725,0.8859,33140.0],["2002-04-19",0.8773,0.8859,0.8763,0.8811,191402.0],["2002-04-22",0.8907,0.8945,0.8869,0.8869,12850.0],["2002-04-23",0.8869,0.9204,0.8859,0.9204,17246.0],["2002-04-24",0.9098,0.9338,0.8945,0.905,341547.0],["2002-04-25",0.9232,0.929,0.9232,0.929,18937.0],["2002-04-26",0.929,0.929,0.9003,0.9194,10145.0],["2002-04-29",0.9098,0.9338,0.9098,0.9098,15217.0],["2002-04-30",0.9031,0.9194,0.8983,0.9041,48019.0],["2002-05-01",0.8993,0.9185,0.8955,0.905,78793.0],["2002-05-02",0.9003,0.9194,0.9003,0.9146,35169.0],["2002-05-03",0.907,0.9194,0.907,0.9098,32802.0],["2002-05-06",0.9012,0.9098,0.9012,0.906,21643.0],["2002-05-07",0.9098,0.9098,0.9012,0.9012,19952.0],["2002-05-08",0.9031,0.9242,0.9012,0.9012,60532.0],["2002-05-09",0.8955,0.9012,0.8907,0.8907,33817.0],["2002-05-10",0.9012,0.9146,0.9012,0.9146,13865.0],["2002-05-13",0.9146,0.9434,0.9146,0.9338,19275.0],["2002-05-14",0.9386,0.9529,0.9156,0.929,21643.0],["2002-05-15",0.929,0.9309,0.9146,0.9146,16908.0],["2002-05-16",0.9146,0.9146,0.8869,0.8907,45990.0],["2002-05-17",0.8907,0.8907,0.883,0.883,42609.0],["2002-05-20",0.8811,0.8811,0.8744,0.8754,37875.0],["2002-05-21",0.8811,0.9529,0.8811,0.907,39565.0],["2002-05-22",0.9098,0.9098,0.9003,0.9098,3720.0],["2002-05-23",0.905,0.9098,0.905,0.907,9130.0],["2002-05-24",0.905,0.9146,0.8859,0.9146,4058.0],["2002-05-28",0.8916,0.8916,0.8907,0.8907,2367.0],["2002-05-29",0.8955,0.8955,0.8715,0.8715,23333.0],["2002-05-30",0.8715,0.8715,0.838,0.8428,44638.0],["2002-05-31",0.839,0.8907,0.8236,0.8754,143382.0],["2002-06-03",0.8859,0.8859,0.8572,0.862,14203.0],["2002-06-04",0.862,0.862,0.8524,0.862,36184.0],["2002-06-05",0.8524,0.9098,0.8428,0.8821,144735.0],["2002-06-06",0.883,0.883,0.8821,0.8821,7101.0],["2002-06-07",0.862,0.8629,0.862,0.862,9807.0],["2002-06-10",0.8773,0.9098,0.8438,0.8485,40580.0],["2002-06-11",0.8505,0.862,0.8447,0.8447,22657.0],["2002-06-12",0.8466,0.8552,0.8447,0.8524,58503.0],["2002-06-13",0.8514,0.8524,0.8198,0.8284,32802.0],["2002-06-14",0.8236,0.838,0.8141,0.8141,33478.0],["2002-06-17",0.8284,0.8476,0.8016,0.838,46329.0],["2002-06-18",0.838,0.8706,0.838,0.8552,68648.0],["2002-06-19",0.8524,0.8524,0.838,0.8428,14879.0],["2002-06-20",0.8466,0.8476,0.8466,0.8476,11836.0],["2002-06-21",0.8476,0.8476,0.8332,0.8332,24010.0],["2002-06-24",0.8332,0.8332,0.8169,0.8236,20628.0],["2002-06-25",0.838,0.838,0.815,0.815,33478.0],["2002-06-26",0.815,0.8208,0.8045,0.8045,68648.0],["2002-06-27",0.7872,0.7949,0.7518,0.7805,83189.0],["2002-06-28",0.7662,0.7892,0.7212,0.7662,63575.0],["2002-07-01",0.7652,0.7662,0.7279,0.7633,26377.0],["2002-07-02",0.7566,0.8189,0.7518,0.8093,184976.0],["2002-07-03",0.8093,0.8169,0.7853,0.7853,25362.0],["2002-07-05",0.7834,0.7863,0.7825,0.7853,8792.0],["2002-07-08",0.7758,0.7882,0.7758,0.7882,234010.0],["2002-07-09",0.7758,0.7758,0.7758,0.7758,676.0],["2002-07-10",0.7758,0.7805,0.7518,0.7662,81498.0],["2002-07-11",0.7662,0.7662,0.7327,0.7633,88599.0],["2002-07-12",0.7307,0.7595,0.7307,0.7566,37198.0],["2002-07-15",0.7336,0.7566,0.7336,0.7566,7101.0],["2002-07-16",0.7394,0.747,0.7384,0.747,8792.0],["2002-07-17",0.7652,0.7652,0.7461,0.7461,14203.0],["2002-07-18",0.7461,0.7461,0.7461,0.7461,676.0],["2002-07-19",0.7461,0.7461,0.7374,0.7374,97730.0],["2002-07-22",0.7279,0.7413,0.7279,0.7413,48358.0],["2002-07-23",0.7374,0.7518,0.7374,0.7384,68648.0],["2002-07-24",0.7422,0.7432,0.7279,0.7279,60532.0],["2002-07-25",0.7279,0.7374,0.7183,0.7374,31449.0],["2002-07-26",0.7365,0.7374,0.7116,0.7116,10483.0],["2002-07-29",0.7097,0.7374,0.7097,0.7192,44638.0],["2002-07-30",0.7279,0.7422,0.725,0.7374,40242.0],["2002-07-31",0.7374,0.7384,0.7374,0.7374,47343.0],["2002-08-01",0.7374,0.747,0.7374,0.7374,33817.0],["2002-08-02",0.7374,0.7374,0.7183,0.7183,28744.0],["2002-08-05",0.7192,0.7192,0.7087,0.7087,5072.0],["2002-08-06",0.7279,0.7279,0.7183,0.7231,5749.0],["2002-08-07",0.7461,0.7662,0.7327,0.7327,87247.0],["2002-08-08",0.7202,0.7231,0.7202,0.7231,31449.0],["2002-08-09",0.7374,0.7518,0.7374,0.7413,100097.0],["2002-08-12",0.7374,0.7394,0.7298,0.7336,78454.0],["2002-08-13",0.7288,0.7288,0.7183,0.7183,17923.0],["2002-08-14",0.7183,0.7279,0.7183,0.7279,12850.0],["2002-08-15",0.7279,0.7489,0.724,0.7489,12174.0],["2002-08-16",0.7365,0.7374,0.7355,0.7374,5749.0],["2002-08-19",0.7374,0.7633,0.7374,0.7374,14541.0],["2002-08-20",0.7422,0.7432,0.7231,0.7231,24686.0],["2002-08-21",0.7231,0.7327,0.7231,0.7279,37198.0],["2002-08-22",0.7374,0.7374,0.7374,0.7374,21981.0],["2002-08-23",0.7279,0.7413,0.7279,0.7279,8116.0],["2002-08-26",0.7279,0.7279,0.6752,0.7231,131546.0],["2002-08-27",0.7327,0.7327,0.6809,0.6943,4396.0],["2002-08-28",0.7011,0.7231,0.7011,0.7078,31788.0],["2002-08-29",0.7087,0.7087,0.6991,0.6991,34831.0],["2002-08-30",0.7058,0.7058,0.7001,0.7001,15556.0],["2002-09-03",0.6972,0.7183,0.6733,0.6943,94010.0],["2002-09-04",0.6714,0.6896,0.6714,0.6848,45652.0],["2002-09-05",0.6704,0.6714,0.5708,0.5986,856234.0],["2002-09-06",0.6417,0.6608,0.5746,0.5746,309421.0],["2002-09-09",0.5746,0.6177,0.5651,0.5938,78116.0],["2002-09-10",0.5947,0.6024,0.5938,0.5938,60870.0],["2002-09-11",0.6273,0.6283,0.6254,0.6254,5749.0],["2002-09-12",0.6168,0.6168,0.5986,0.5986,56135.0],["2002-09-13",0.5909,0.5957,0.5909,0.5928,2705.0],["2002-09-16",0.5976,0.5976,0.5804,0.59,3382.0],["2002-09-17",0.5813,0.589,0.5746,0.5794,328697.0],["2002-09-18",0.5794,0.5842,0.5267,0.5804,18937.0],["2002-09-19",0.5794,0.589,0.5794,0.5871,46667.0],["2002-09-20",0.5842,0.589,0.5603,0.5603,16908.0],["2002-09-23",0.5794,0.5794,0.5746,0.5785,40242.0],["2002-09-24",0.589,0.5919,0.589,0.5919,676.0],["2002-09-25",0.5957,0.6656,0.5957,0.6321,60870.0],["2002-09-26",0.6177,0.679,0.6177,0.6426,25701.0],["2002-09-27",0.6331,0.6838,0.6331,0.6704,10145.0],["2002-09-30",0.6704,0.6723,0.658,0.6723,11498.0],["2002-10-01",0.6666,0.6886,0.6656,0.6886,24686.0],["2002-10-02",0.6752,0.6752,0.657,0.6608,18599.0],["2002-10-03",0.657,0.657,0.6225,0.6225,23333.0],["2002-10-04",0.6283,0.6369,0.6273,0.6369,12850.0],["2002-10-07",0.6321,0.6321,0.6264,0.6273,8116.0],["2002-10-08",0.6082,0.6082,0.5842,0.6072,4396.0],["2002-10-09",0.6129,0.6225,0.5842,0.589,14541.0],["2002-10-10",0.5842,0.5852,0.5555,0.5603,58503.0],["2002-10-11",0.5603,0.5718,0.5603,0.5603,20628.0],["2002-10-14",0.5603,0.5603,0.5603,0.5603,338.0],["2002-10-15",0.5612,0.5986,0.5603,0.5986,36522.0],["2002-10-16",0.5976,0.5986,0.5603,0.5765,17585.0],["2002-10-17",0.5919,0.5928,0.5612,0.5612,13188.0],["2002-10-18",0.566,0.566,0.5603,0.5603,9469.0],["2002-10-21",0.5986,0.5986,0.5919,0.5938,5749.0],["2002-10-22",0.5967,0.6149,0.5967,0.6149,7778.0],["2002-10-23",0.6149,0.6465,0.6149,0.6465,9469.0],["2002-10-24",0.6513,0.6513,0.5967,0.6273,23333.0],["2002-10-25",0.6129,0.6129,0.5938,0.6034,33140.0],["2002-10-28",0.5813,0.589,0.5804,0.589,12850.0],["2002-10-29",0.5794,0.5842,0.5794,0.5842,24686.0],["2002-10-30",0.5852,0.5976,0.5813,0.5976,55121.0],["2002-10-31",0.5852,0.589,0.5852,0.589,32464.0],["2002-11-01",0.5842,0.5947,0.5833,0.5871,22319.0],["2002-11-04",0.5976,0.5986,0.5919,0.5967,51401.0],["2002-11-05",0.5823,0.5842,0.5813,0.5842,7101.0],["2002-11-06",0.589,0.6493,0.5842,0.5938,24010.0],["2002-11-07",0.5967,0.7643,0.5967,0.679,133575.0],["2002-11-08",0.7212,0.7212,0.6742,0.6771,58164.0],["2002-11-11",0.68,0.68,0.6082,0.6082,33140.0],["2002-11-12",0.656,0.6742,0.6474,0.6474,16232.0],["2002-11-13",0.7327,0.7662,0.6474,0.7173,14879.0],["2002-11-14",0.7173,0.7183,0.7058,0.7068,16908.0],["2002-11-15",0.7078,0.7078,0.656,0.6781,17923.0],["2002-11-18",0.6781,0.6905,0.6522,0.6762,47343.0],["2002-11-19",0.6762,0.6762,0.6762,0.6762,0.0],["2002-11-20",0.679,0.679,0.6541,0.6656,8792.0],["2002-11-21",0.68,0.6896,0.6599,0.6742,23333.0],["2002-11-22",0.6742,0.6886,0.6129,0.6513,15217.0],["2002-11-25",0.6522,0.6522,0.6513,0.6513,22995.0],["2002-11-26",0.6235,0.6235,0.5995,0.6101,34493.0],["2002-11-27",0.6398,0.6398,0.5938,0.6129,39903.0],["2002-11-29",0.6513,0.6513,0.6082,0.6149,1691.0],["2002-12-02",0.6139,0.6225,0.6139,0.6225,5411.0],["2002-12-03",0.6139,0.6139,0.6005,0.6005,1691.0],["2002-12-04",0.6005,0.612,0.5995,0.5995,7778.0],["2002-12-05",0.5976,0.5995,0.5976,0.5995,2029.0],["2002-12-06",0.5976,0.5986,0.5909,0.5919,45652.0],["2002-12-09",0.5919,0.5947,0.589,0.5919,27391.0],["2002-12-10",0.589,0.5938,0.589,0.5919,23333.0],["2002-12-11",0.5919,0.5938,0.5861,0.5919,54445.0],["2002-12-12",0.5976,0.6369,0.5919,0.6254,44300.0],["2002-12-13",0.5986,0.6445,0.5986,0.6216,46667.0],["2002-12-16",0.6398,0.6465,0.6225,0.6388,20966.0],["2002-12-17",0.6417,0.6417,0.6417,0.6417,5072.0],["2002-12-18",0.6321,0.6455,0.6321,0.6417,28744.0],["2002-12-19",0.6426,0.6704,0.6417,0.6704,43623.0],["2002-12-20",0.6637,0.6704,0.6426,0.6656,34831.0],["2002-12-23",0.6474,0.6474,0.6474,0.6474,1353.0],["2002-12-24",0.6484,0.6484,0.6465,0.6484,15556.0],["2002-12-26",0.656,0.656,0.5852,0.6244,21981.0],["2002-12-27",0.6273,0.6378,0.6043,0.6139,11159.0],["2002-12-30",0.6177,0.6177,0.6082,0.612,69662.0],["2002-12-31",0.6053,0.6608,0.6053,0.6599,27730.0],["2003-01-02",0.6637,0.6637,0.6608,0.6608,3720.0],["2003-01-03",0.6608,0.6608,0.6608,0.6608,0.0],["2003-01-06",0.6129,0.6694,0.6129,0.6369,9469.0],["2003-01-07",0.6608,0.6608,0.5775,0.5995,38213.0],["2003-01-08",0.6216,0.6225,0.6139,0.6187,28406.0],["2003-01-09",0.6225,0.656,0.6225,0.6235,9130.0],["2003-01-10",0.6072,0.6627,0.6072,0.6627,4058.0],["2003-01-13",0.6618,0.6714,0.6551,0.6704,11159.0],["2003-01-14",0.6704,0.6704,0.6608,0.6608,92995.0],["2003-01-15",0.6714,0.6714,0.6714,0.6714,10483.0],["2003-01-16",0.6714,0.6714,0.6714,0.6714,0.0],["2003-01-17",0.6714,0.6714,0.6714,0.6714,5072.0],["2003-01-21",0.6589,0.6589,0.6426,0.6426,17246.0],["2003-01-22",0.6369,0.6369,0.6225,0.634,15894.0],["2003-01-23",0.634,0.634,0.634,0.634,0.0],["2003-01-24",0.6216,0.6225,0.6216,0.6225,1691.0],["2003-01-27",0.6244,0.6244,0.6225,0.6225,6087.0],["2003-01-28",0.6216,0.6225,0.589,0.6177,22657.0],["2003-01-29",0.6139,0.6225,0.543,0.543,48696.0],["2003-01-30",0.566,0.59,0.5651,0.5852,7440.0],["2003-01-31",0.5564,0.6225,0.5564,0.611,36522.0],["2003-02-03",0.5986,0.6005,0.5928,0.5986,36860.0],["2003-02-04",0.589,0.6101,0.589,0.6101,11159.0],["2003-02-05",0.6177,0.6244,0.6129,0.6187,28744.0],["2003-02-06",0.6139,0.6321,0.611,0.6321,23333.0],["2003-02-07",0.6235,0.6436,0.6235,0.6436,42947.0],["2003-02-10",0.6474,0.6513,0.6158,0.6168,24348.0],["2003-02-11",0.6149,0.6149,0.6149,0.6149,338.0],["2003-02-12",0.6216,0.6216,0.5785,0.5871,35507.0],["2003-02-13",0.6321,0.6321,0.5756,0.612,131546.0],["2003-02-14",0.6091,0.6091,0.5928,0.6082,10145.0],["2003-02-18",0.5909,0.611,0.5756,0.611,15217.0],["2003-02-19",0.6082,0.6216,0.5938,0.6053,31111.0],["2003-02-20",0.6177,0.6216,0.6129,0.6129,18261.0],["2003-02-21",0.6034,0.6082,0.5842,0.5967,16908.0],["2003-02-24",0.6034,0.6034,0.5842,0.5842,22319.0],["2003-02-25",0.59,0.6091,0.59,0.6034,28406.0],["2003-02-26",0.6101,0.612,0.5995,0.5995,4734.0],["2003-02-27",0.5995,0.5995,0.5995,0.5995,0.0],["2003-02-28",0.589,0.589,0.589,0.589,14541.0],["2003-03-03",0.589,0.589,0.589,0.589,0.0],["2003-03-04",0.5909,0.5976,0.5909,0.5976,12512.0],["2003-03-05",0.5928,0.5928,0.5794,0.5804,12512.0],["2003-03-06",0.5967,0.5976,0.589,0.589,342561.0],["2003-03-07",0.5919,0.5967,0.5919,0.5967,3043.0],["2003-03-10",0.5919,0.5919,0.589,0.589,1353.0],["2003-03-11",0.59,0.59,0.59,0.59,2029.0],["2003-03-12",0.589,0.589,0.5651,0.5651,28406.0],["2003-03-13",0.5574,0.5804,0.5555,0.5651,13188.0],["2003-03-14",0.5823,0.6101,0.5746,0.5938,26039.0],["2003-03-17",0.9188,0.9206,0.7751,0.8746,95024.0],["2003-03-18",1.0127,1.0679,0.7825,0.847,96039.0],["2003-03-19",0.7825,0.8838,0.7825,0.8009,44300.0],["2003-03-20",0.8359,0.8875,0.8009,0.8285,13188.0],["2003-03-21",0.8064,0.8083,0.6812,0.8083,38889.0],["2003-03-24",0.6905,0.7641,0.672,0.7438,28068.0],["2003-03-25",0.6794,0.7641,0.6794,0.6905,23672.0],["2003-03-26",0.7365,0.7365,0.672,0.6776,30097.0],["2003-03-27",0.6757,0.6757,0.6647,0.672,31788.0],["2003-03-28",0.7033,0.7033,0.7033,0.7033,676.0],["2003-03-31",0.696,0.696,0.6739,0.6739,4396.0],["2003-04-01",0.6739,0.6739,0.6739,0.6739,1353.0],["2003-04-02",0.742,0.7807,0.6997,0.6997,2029.0],["2003-04-03",0.7899,0.7899,0.6444,0.6739,18261.0],["2003-04-04",0.672,0.6849,0.6371,0.6444,32802.0],["2003-04-07",0.6463,0.6592,0.6444,0.6444,6425.0],["2003-04-08",0.626,0.6831,0.626,0.6481,9130.0],["2003-04-09",0.6463,0.6536,0.6463,0.6499,15894.0],["2003-04-10",0.6463,0.6481,0.626,0.6481,91643.0],["2003-04-11",0.6444,0.6518,0.6444,0.6518,14879.0],["2003-04-14",0.6444,0.6444,0.6444,0.6444,7101.0],["2003-04-15",0.6444,0.6463,0.6444,0.6444,5411.0],["2003-04-16",0.6444,0.6444,0.6444,0.6444,2705.0],["2003-04-17",0.6444,0.6444,0.6444,0.6444,0.0],["2003-04-21",0.6444,0.672,0.6444,0.6444,12850.0],["2003-04-22",0.6444,0.672,0.6444,0.672,7440.0],["2003-04-23",0.6628,0.6665,0.6628,0.6665,1353.0],["2003-04-24",0.6628,0.6739,0.6168,0.6444,45314.0],["2003-04-25",0.6444,0.6628,0.6168,0.6444,8454.0],["2003-04-28",0.6444,0.6536,0.6444,0.6444,18937.0],["2003-04-29",0.6444,0.6499,0.6444,0.6444,54783.0],["2003-04-30",0.6352,0.6444,0.6352,0.6444,18937.0],["2003-05-01",0.6352,0.6444,0.6352,0.6352,11836.0],["2003-05-02",0.5984,0.6242,0.5837,0.6076,22657.0],["2003-05-05",0.5542,0.5892,0.5542,0.5892,13527.0],["2003-05-06",0.5818,0.6536,0.5818,0.6407,67971.0],["2003-05-07",0.6628,0.6628,0.626,0.626,51739.0],["2003-05-08",0.6444,0.6444,0.6076,0.6371,48358.0],["2003-05-09",0.6113,0.6352,0.6113,0.6352,24686.0],["2003-05-12",0.6168,0.6168,0.5597,0.5892,32126.0],["2003-05-13",0.58,0.58,0.58,0.58,25701.0],["2003-05-14",0.6002,0.6113,0.6002,0.6002,5411.0],["2003-05-15",0.6113,0.6223,0.6076,0.6223,3720.0],["2003-05-16",0.6186,0.6352,0.5745,0.6076,1010776.0],["2003-05-19",0.6039,0.6131,0.591,0.6039,173479.0],["2003-05-20",0.6849,0.6849,0.5929,0.6076,40580.0],["2003-05-21",0.5745,0.6076,0.5745,0.6076,704736.0],["2003-05-22",0.6223,0.6223,0.5892,0.5892,16570.0],["2003-05-23",0.58,0.5984,0.58,0.5984,22657.0],["2003-05-27",0.5984,0.5984,0.5965,0.5965,3720.0],["2003-05-28",0.5984,0.6242,0.5984,0.6076,15217.0],["2003-05-29",0.5984,0.6168,0.5984,0.6039,12512.0],["2003-05-30",0.5984,0.6168,0.5984,0.6076,26715.0],["2003-06-02",0.5984,0.6242,0.5984,0.6076,30773.0],["2003-06-03",0.6002,0.6113,0.6002,0.6113,676.0],["2003-06-04",0.6076,0.6113,0.6076,0.6113,19275.0],["2003-06-05",0.6076,0.6242,0.6076,0.6113,35846.0],["2003-06-06",0.6168,0.6352,0.6076,0.6076,114976.0],["2003-06-09",0.6094,0.6223,0.591,0.5984,42271.0],["2003-06-10",0.6076,0.6131,0.6076,0.6131,25024.0],["2003-06-11",0.6094,0.6168,0.5984,0.6168,21304.0],["2003-06-12",0.6168,0.6168,0.5984,0.5984,24010.0],["2003-06-13",0.615,0.6168,0.5984,0.6076,52077.0],["2003-06-16",0.5892,0.7365,0.5689,0.5892,119034.0],["2003-06-17",0.5984,0.6168,0.5984,0.6076,30773.0],["2003-06-18",0.5984,0.5984,0.5689,0.5965,29759.0],["2003-06-19",0.6113,0.6205,0.5984,0.6094,16570.0],["2003-06-20",0.6205,0.6997,0.5984,0.6592,29420.0],["2003-06-23",0.6905,0.6905,0.6113,0.6113,10145.0],["2003-06-24",0.6205,0.6334,0.6205,0.6334,5072.0],["2003-06-25",0.6131,0.6131,0.6094,0.6131,4058.0],["2003-06-26",0.6094,0.6094,0.5965,0.5965,27730.0],["2003-06-27",0.6094,0.6094,0.5929,0.6076,51063.0],["2003-06-30",0.626,0.626,0.5947,0.5965,4058.0],["2003-07-01",0.5947,0.6812,0.5929,0.5929,38213.0],["2003-07-02",0.5947,0.5947,0.5929,0.5929,4734.0],["2003-07-03",0.5929,0.5984,0.5929,0.5965,6087.0],["2003-07-07",0.6039,0.6039,0.5984,0.6039,15556.0],["2003-07-08",0.6076,0.6076,0.5818,0.5818,50048.0],["2003-07-09",0.5781,0.5873,0.5781,0.5873,3043.0],["2003-07-10",0.6076,0.6518,0.6076,0.626,7778.0],["2003-07-11",0.6223,0.6536,0.6076,0.6334,11836.0],["2003-07-14",0.6094,0.6279,0.6076,0.6076,10483.0],["2003-07-15",0.615,0.6297,0.5984,0.6223,26715.0],["2003-07-16",0.6371,0.7549,0.6315,0.7549,74058.0],["2003-07-17",0.7825,0.7825,0.6702,0.6941,35507.0],["2003-07-18",0.7144,0.9114,0.7144,0.8746,130532.0],["2003-07-21",0.8838,0.8838,0.8341,0.8341,31449.0],["2003-07-22",0.8635,0.8727,0.8635,0.8727,18599.0],["2003-07-23",0.8414,0.8414,0.8267,0.8285,11159.0],["2003-07-24",0.823,0.823,0.7659,0.7936,44638.0],["2003-07-25",0.7899,0.7899,0.7678,0.7844,4396.0],["2003-07-28",0.7825,0.7825,0.6905,0.6923,65604.0],["2003-07-29",0.6997,0.731,0.6923,0.731,20290.0],["2003-07-30",0.6997,0.7291,0.6905,0.7291,18599.0],["2003-07-31",0.7162,0.7181,0.6997,0.7015,14541.0],["2003-08-01",0.7033,0.7254,0.7033,0.7254,2029.0],["2003-08-04",0.7033,0.7604,0.7033,0.7383,14879.0],["2003-08-05",0.6997,0.7641,0.6997,0.6997,9130.0],["2003-08-06",0.6997,0.7236,0.6997,0.7236,2705.0],["2003-08-07",0.7236,0.7236,0.7236,0.7236,0.0],["2003-08-08",0.7531,0.7641,0.7531,0.7641,1691.0],["2003-08-11",0.7549,0.7549,0.6831,0.7181,14541.0],["2003-08-12",0.6886,0.6886,0.6831,0.6831,3382.0],["2003-08-13",0.6905,0.6978,0.6905,0.6978,2705.0],["2003-08-14",0.6812,0.6886,0.6812,0.6812,11836.0],["2003-08-15",0.6812,0.6812,0.6812,0.6812,0.0],["2003-08-18",0.6739,0.6886,0.6739,0.6886,7101.0],["2003-08-19",0.6739,0.696,0.6739,0.696,5072.0],["2003-08-20",0.696,0.6978,0.696,0.6978,9469.0],["2003-08-21",0.6978,0.6978,0.6868,0.6978,9469.0],["2003-08-22",0.6849,0.6849,0.6849,0.6849,1691.0],["2003-08-25",0.6739,0.6978,0.6739,0.6978,8454.0],["2003-08-26",0.6868,0.6978,0.6868,0.6978,3043.0],["2003-08-27",0.696,0.7181,0.696,0.7181,15217.0],["2003-08-28",0.7273,0.7733,0.6997,0.7107,12174.0],["2003-08-29",0.7365,0.8654,0.7365,0.8193,24010.0],["2003-09-02",0.904,0.904,0.7659,0.7733,39903.0],["2003-09-03",0.8193,0.8193,0.8193,0.8193,676.0],["2003-09-04",0.7659,0.7807,0.7107,0.7807,8792.0],["2003-09-05",0.7788,0.7825,0.7402,0.7825,8116.0],["2003-09-08",0.7807,0.7807,0.7181,0.7586,16232.0],["2003-09-09",0.6905,0.7549,0.6905,0.7549,11836.0],["2003-09-10",0.7365,0.7457,0.6849,0.7052,29759.0],["2003-09-11",0.7052,0.7236,0.7052,0.7181,3720.0],["2003-09-12",0.7181,0.7181,0.7181,0.7181,676.0],["2003-09-15",0.7346,0.7604,0.7181,0.7512,12850.0],["2003-09-16",0.7236,0.7475,0.7236,0.7273,1691.0],["2003-09-17",0.7494,0.7715,0.7494,0.7715,9807.0],["2003-09-18",0.7715,0.7715,0.7475,0.7475,10483.0],["2003-09-19",0.7696,0.7696,0.7015,0.731,19614.0],["2003-09-22",0.7291,0.7659,0.7291,0.7659,676.0],["2003-09-23",0.7659,0.7807,0.7402,0.7494,13527.0],["2003-09-24",0.7181,0.8267,0.7181,0.812,33478.0],["2003-09-25",0.7457,0.8064,0.7273,0.7383,14541.0],["2003-09-26",0.7549,0.7954,0.7291,0.7549,12174.0],["2003-09-29",0.7199,0.7844,0.7199,0.742,7778.0],["2003-09-30",0.7273,0.7641,0.6628,0.7365,48358.0],["2003-10-01",0.7365,0.7365,0.7144,0.7144,7101.0],["2003-10-02",0.7254,0.777,0.7199,0.7475,24686.0],["2003-10-03",0.7512,0.7641,0.7512,0.7641,7440.0],["2003-10-06",0.7438,0.7641,0.7181,0.7641,16232.0],["2003-10-07",0.7383,0.7531,0.7107,0.7199,11836.0],["2003-10-08",0.6905,0.7825,0.6905,0.7328,32464.0],["2003-10-09",0.7181,0.7899,0.7181,0.7549,17923.0],["2003-10-10",0.7586,0.7586,0.7254,0.7273,5749.0],["2003-10-13",0.6923,0.7659,0.6923,0.7531,8454.0],["2003-10-14",0.7549,0.7549,0.7107,0.7531,18261.0],["2003-10-15",0.7659,0.7936,0.7328,0.7494,12174.0],["2003-10-16",0.7181,0.7807,0.7181,0.7623,8116.0],["2003-10-17",0.7733,0.7751,0.7218,0.7751,34155.0],["2003-10-20",0.7604,0.7807,0.7549,0.7715,17246.0],["2003-10-21",0.788,0.7917,0.7549,0.7549,33478.0],["2003-10-22",0.7641,0.7899,0.7641,0.7641,11159.0],["2003-10-23",0.7807,0.7917,0.7641,0.7917,55459.0],["2003-10-24",0.7899,0.8396,0.7899,0.7899,61884.0],["2003-10-27",0.8083,0.8285,0.7751,0.7899,30773.0],["2003-10-28",0.8285,0.858,0.812,0.812,32464.0],["2003-10-29",0.8322,0.9022,0.8083,0.8948,101788.0],["2003-10-30",0.869,0.9979,0.869,0.9224,141353.0],["2003-10-31",0.9537,1.1139,0.9224,1.1047,91305.0],["2003-11-03",1.0587,1.0605,0.9482,1.0053,70000.0],["2003-11-04",0.9464,1.0071,0.9464,0.9611,29420.0],["2003-11-05",0.9574,1.0127,0.9574,1.0035,28068.0],["2003-11-06",1.0035,1.0219,1.0035,1.0035,7778.0],["2003-11-07",1.0127,1.0311,0.9482,0.9777,26377.0],["2003-11-10",1.009,1.0182,0.9206,0.9206,63913.0],["2003-11-11",0.9206,0.9482,0.9132,0.9151,9469.0],["2003-11-12",0.9611,1.0035,0.9206,0.9243,20966.0],["2003-11-13",0.9611,0.9758,0.9132,0.9132,6087.0],["2003-11-14",0.9372,0.9629,0.9132,0.9224,31111.0],["2003-11-17",0.9666,0.9832,0.9372,0.9832,7778.0],["2003-11-18",0.9427,0.9574,0.9206,0.9206,13188.0],["2003-11-19",0.9409,0.9427,0.8598,0.893,36184.0],["2003-11-20",0.9022,0.9316,0.9022,0.9188,25701.0],["2003-11-21",0.928,0.9906,0.9206,0.9887,16570.0],["2003-11-24",0.9924,0.9924,0.9114,0.939,17585.0],["2003-11-25",0.9096,0.9832,0.9096,0.9372,18261.0],["2003-11-26",0.8856,0.9814,0.8856,0.9169,16232.0],["2003-11-28",0.9206,0.9206,0.9206,0.9206,1014.0],["2003-12-01",0.8875,0.9409,0.8746,0.893,21304.0],["2003-12-02",0.8746,0.9022,0.8746,0.9022,10145.0],["2003-12-03",0.8783,0.9206,0.8764,0.8911,11159.0],["2003-12-04",0.8967,0.9206,0.8967,0.9206,3382.0],["2003-12-05",0.9206,1.0016,0.9206,0.9722,43285.0],["2003-12-08",0.9906,1.0053,0.9464,1.0053,23333.0],["2003-12-09",0.9243,1.0311,0.9243,1.0127,39903.0],["2003-12-10",0.9519,0.9906,0.939,0.9409,13188.0],["2003-12-11",1.0035,1.0035,0.9409,0.9409,17246.0],["2003-12-12",1.0163,1.0421,0.9593,0.9593,23672.0],["2003-12-15",0.939,0.985,0.9206,0.9206,11159.0],["2003-12-16",0.9722,0.9924,0.904,0.9206,15217.0],["2003-12-17",0.9261,1.0108,0.9261,0.9335,40580.0],["2003-12-18",0.9722,1.0108,0.9372,0.9372,17923.0],["2003-12-19",0.9482,1.0108,0.9427,0.9427,18937.0],["2003-12-22",0.939,0.9961,0.939,0.9427,16232.0],["2003-12-23",0.939,0.9887,0.939,0.939,22657.0],["2003-12-24",0.9574,0.9593,0.9574,0.9574,6087.0],["2003-12-26",0.939,0.9501,0.939,0.939,8792.0],["2003-12-29",0.939,0.939,0.939,0.939,2705.0],["2003-12-30",0.939,0.9501,0.9224,0.939,6087.0],["2003-12-31",0.9666,0.9666,0.9151,0.9151,43961.0],["2004-01-02",0.939,0.9666,0.939,0.9666,15556.0],["2004-01-05",0.985,0.985,0.9298,0.9556,12512.0],["2004-01-06",0.9261,0.9611,0.9224,0.9611,17923.0],["2004-01-07",0.9703,0.9703,0.9409,0.9427,9469.0],["2004-01-08",0.9574,0.9574,0.9409,0.9574,19952.0],["2004-01-09",0.9574,0.9574,0.939,0.939,14879.0],["2004-01-12",0.939,1.0274,0.9372,1.0127,22319.0],["2004-01-13",0.9998,0.9998,0.939,0.939,13865.0],["2004-01-14",1.0587,1.0587,0.9666,0.9666,94686.0],["2004-01-15",1.0035,1.0311,0.9445,0.9445,19614.0],["2004-01-16",0.9648,1.02,0.9482,0.9519,29082.0],["2004-01-20",0.9611,0.9887,0.9482,0.9482,16232.0],["2004-01-21",0.9501,0.9501,0.9206,0.9501,19275.0],["2004-01-22",0.9206,1.0292,0.9206,0.9814,63237.0],["2004-01-23",1.0016,1.0053,0.9316,0.9942,19614.0],["2004-01-26",0.9537,1.0237,0.9537,1.0016,17923.0],["2004-01-27",1.0219,1.0311,0.9758,1.0127,33817.0],["2004-01-28",1.02,1.0255,0.9758,1.009,23333.0],["2004-01-29",1.0311,1.0587,0.9132,1.0587,82512.0],["2004-01-30",1.0071,1.101,1.0071,1.0255,29759.0],["2004-02-02",1.0182,1.0421,0.985,1.0311,37198.0],["2004-02-03",1.0163,1.101,1.0163,1.0771,19952.0],["2004-02-04",1.0679,1.0955,1.0163,1.0716,51739.0],["2004-02-05",1.0789,1.0789,1.0163,1.0587,11159.0],["2004-02-06",1.1139,1.1139,1.0403,1.0679,15894.0],["2004-02-09",1.0863,1.0918,1.0182,1.0697,18261.0],["2004-02-10",1.0679,1.0679,1.0127,1.0476,12174.0],["2004-02-11",1.0992,1.1047,1.0163,1.0219,18937.0],["2004-02-12",1.0863,1.0863,1.0145,1.0145,6763.0],["2004-02-13",1.0016,1.0476,1.0016,1.0476,7101.0],["2004-02-17",1.0071,1.1508,0.9942,1.0495,31788.0],["2004-02-18",1.0587,1.0587,0.985,1.0108,35507.0],["2004-02-19",0.985,1.0384,0.9188,0.9832,35507.0],["2004-02-20",0.974,0.974,0.9464,0.9685,26715.0],["2004-02-23",0.9482,0.9482,0.8838,0.9169,77778.0],["2004-02-24",0.9059,0.9206,0.9059,0.9188,4058.0],["2004-02-25",0.9132,0.939,0.9114,0.9169,11159.0],["2004-02-26",0.9022,0.9206,0.9022,0.9132,12174.0],["2004-02-27",0.9188,0.9206,0.9114,0.9188,9130.0],["2004-03-01",0.8838,0.9206,0.8838,0.904,18261.0],["2004-03-02",0.9132,0.9151,0.9132,0.9151,7101.0],["2004-03-03",0.9188,1.0053,0.9188,0.9648,22657.0],["2004-03-04",1.0219,1.0329,0.9316,0.9998,19275.0],["2004-03-05",1.0127,1.0127,0.9316,0.9887,9130.0],["2004-03-08",0.985,0.985,0.9316,0.9814,6763.0],["2004-03-09",0.9832,0.9832,0.9335,0.9556,5411.0],["2004-03-10",0.9777,0.9777,0.9335,0.9335,8116.0],["2004-03-11",0.9132,0.9188,0.904,0.9059,28406.0],["2004-03-12",0.8838,0.9224,0.8838,0.9169,25701.0],["2004-03-15",0.8838,0.9409,0.8838,0.9224,6087.0],["2004-03-16",0.9022,0.9206,0.9022,0.9206,4058.0],["2004-03-17",0.939,0.939,0.9188,0.9243,8116.0],["2004-03-18",0.8893,0.9188,0.8893,0.9188,4734.0],["2004-03-19",0.9206,0.9685,0.9206,0.9372,24010.0],["2004-03-22",0.9666,0.9924,0.9666,0.9722,13527.0],["2004-03-23",0.9795,0.9869,0.9482,0.9482,17585.0],["2004-03-24",0.9777,0.9906,0.9556,0.9758,21981.0],["2004-03-25",0.9758,0.9942,0.9537,0.9795,22319.0],["2004-03-26",0.9722,0.9924,0.9482,0.9685,18599.0],["2004-03-29",0.9501,0.9758,0.9501,0.9685,15894.0],["2004-03-30",0.9758,0.985,0.9574,0.9722,19275.0],["2004-03-31",0.9574,0.985,0.9574,0.985,11498.0],["2004-04-01",0.9501,0.9942,0.9501,0.9906,10821.0],["2004-04-02",0.9795,0.9924,0.9501,0.9869,6425.0],["2004-04-05",0.9887,1.0053,0.9593,0.9666,15217.0],["2004-04-06",0.9722,1.0127,0.9722,1.0127,15894.0],["2004-04-07",0.9593,1.0127,0.9501,0.985,11836.0],["2004-04-08",0.9593,0.985,0.9409,0.9832,9130.0],["2004-04-12",0.9519,0.9666,0.9519,0.9611,14541.0],["2004-04-13",0.8543,0.9777,0.8543,0.9574,24348.0],["2004-04-14",0.9574,0.9777,0.9501,0.9556,9469.0],["2004-04-15",0.9501,0.9758,0.9501,0.9758,4058.0],["2004-04-16",0.9979,0.9979,0.9666,0.9758,18599.0],["2004-04-19",1.0127,1.0127,0.9501,1.0108,11498.0],["2004-04-20",0.9722,0.9722,0.9722,0.9722,338.0],["2004-04-21",0.9758,1.0016,0.9501,0.9666,32126.0],["2004-04-22",0.9685,0.985,0.9666,0.9685,5411.0],["2004-04-23",0.9758,0.9869,0.9666,0.9722,21304.0],["2004-04-26",0.9593,0.9685,0.9574,0.9593,9130.0],["2004-04-27",0.985,1.009,0.9666,0.9869,33478.0],["2004-04-28",0.985,1.0071,0.9777,1.0035,15894.0],["2004-04-29",1.0016,1.0311,0.9795,1.0163,39227.0],["2004-04-30",1.0384,1.0384,0.9906,1.0053,38889.0],["2004-05-03",0.9795,1.0108,0.9795,1.0108,12512.0],["2004-05-04",0.9758,1.0108,0.9482,1.0108,37875.0],["2004-05-05",0.9758,0.9961,0.9758,0.9924,12512.0],["2004-05-06",0.9942,0.9961,0.9869,0.9961,17246.0],["2004-05-07",0.985,0.985,0.9611,0.9611,25024.0],["2004-05-10",0.9611,0.9924,0.9611,0.974,19275.0],["2004-05-11",0.9758,0.9795,0.9629,0.9795,18261.0],["2004-05-12",0.9685,0.9703,0.9611,0.9611,17923.0],["2004-05-13",0.9464,0.9777,0.9464,0.9574,18599.0],["2004-05-14",0.9574,0.9574,0.9482,0.9482,41256.0],["2004-05-17",0.939,0.9722,0.9224,0.9261,14203.0],["2004-05-18",0.9224,0.9353,0.9224,0.9298,13527.0],["2004-05-19",0.9243,0.9464,0.9224,0.9316,10483.0],["2004-05-20",0.9224,0.9556,0.9114,0.9556,28068.0],["2004-05-21",0.9096,0.9224,0.9059,0.9224,4734.0],["2004-05-24",0.9022,0.9316,0.9022,0.9151,24348.0],["2004-05-25",0.9022,0.928,0.9022,0.9132,2029.0],["2004-05-26",0.9169,0.9666,0.9169,0.9409,17923.0],["2004-05-27",0.9114,0.9537,0.9114,0.9206,13865.0],["2004-05-28",0.939,0.939,0.9206,0.9372,17246.0],["2004-06-01",0.904,0.9298,0.904,0.9206,9469.0],["2004-06-02",0.9132,0.939,0.9132,0.939,12174.0],["2004-06-03",0.9224,0.9427,0.9224,0.9427,2705.0],["2004-06-04",0.9427,0.9427,0.9427,0.9427,0.0],["2004-06-07",0.9556,0.9556,0.9537,0.9556,1691.0],["2004-06-08",0.8967,0.9537,0.8967,0.9298,6087.0],["2004-06-09",0.9298,0.9335,0.9114,0.9114,13865.0],["2004-06-10",0.9445,0.9445,0.9427,0.9427,7440.0],["2004-06-14",0.939,0.9445,0.939,0.9445,6763.0],["2004-06-15",0.9574,0.9629,0.9482,0.9482,6425.0],["2004-06-16",0.9648,0.9648,0.9427,0.9537,9130.0],["2004-06-17",0.9427,0.9611,0.9427,0.9593,12512.0],["2004-06-18",0.9722,0.9758,0.9519,0.9519,8792.0],["2004-06-21",0.9519,0.9685,0.9519,0.9685,15556.0],["2004-06-22",0.974,0.974,0.9464,0.9464,20628.0],["2004-06-23",0.9445,0.9666,0.9445,0.9666,3720.0],["2004-06-24",0.9924,0.9924,0.9722,0.9722,11498.0],["2004-06-25",0.974,0.9887,0.9703,0.9887,5072.0],["2004-06-28",0.9464,0.9593,0.9464,0.9574,1691.0],["2004-06-29",0.9593,0.9869,0.9593,0.9869,15217.0],["2004-06-30",0.9924,0.9924,0.974,0.974,2367.0],["2004-07-01",0.9537,0.9574,0.9427,0.9574,2367.0],["2004-07-02",0.9629,0.985,0.9427,0.9537,20628.0],["2004-07-06",0.9593,0.9906,0.9593,0.9887,12512.0],["2004-07-07",0.9427,0.9906,0.9427,0.9685,21304.0],["2004-07-08",0.9427,0.9832,0.9427,0.9832,3043.0],["2004-07-09",0.9464,0.985,0.9464,0.9574,29420.0],["2004-07-12",0.9427,0.9685,0.9427,0.9685,2029.0],["2004-07-13",0.9814,0.9832,0.9261,0.9648,12174.0],["2004-07-14",0.9593,0.9777,0.9593,0.9777,1691.0],["2004-07-15",0.9556,0.9832,0.9556,0.9685,5072.0],["2004-07-16",0.9629,0.9832,0.9629,0.9832,1014.0],["2004-07-19",0.9685,0.9814,0.9445,0.9593,4734.0],["2004-07-20",0.9648,0.9832,0.9648,0.9832,4734.0],["2004-07-21",0.9482,0.9906,0.9427,0.9519,37198.0],["2004-07-22",0.904,0.9685,0.904,0.9482,44300.0],["2004-07-23",0.9224,0.9574,0.8617,0.8967,74058.0],["2004-07-26",0.8543,1.0127,0.8543,0.928,41256.0],["2004-07-27",0.8856,0.9519,0.8488,0.9427,36860.0],["2004-07-28",0.8764,0.9832,0.8746,0.9537,16570.0],["2004-07-29",0.8746,0.9648,0.8746,0.893,59517.0],["2004-07-30",0.8967,0.9022,0.8801,0.8985,8454.0],["2004-08-02",0.8801,0.8838,0.8267,0.8838,94348.0],["2004-08-03",0.8285,0.9151,0.8285,0.9151,11159.0],["2004-08-04",0.8543,0.928,0.8377,0.8967,8116.0],["2004-08-05",0.9353,0.9501,0.8543,0.9188,26377.0],["2004-08-06",0.8783,0.9169,0.8506,0.9059,14879.0],["2004-08-09",0.8562,0.9077,0.8562,0.8948,13865.0],["2004-08-10",0.8948,0.9832,0.8838,0.8838,11836.0],["2004-08-11",0.8801,0.939,0.8801,0.9353,20966.0],["2004-08-12",0.9022,0.9261,0.9022,0.904,13527.0],["2004-08-13",0.9188,0.9188,0.9188,0.9188,3382.0],["2004-08-16",0.8875,0.9132,0.8875,0.9132,1353.0],["2004-08-17",0.9114,0.9114,0.8543,0.8617,36184.0],["2004-08-18",0.8617,0.904,0.8543,0.9022,21643.0],["2004-08-19",0.8985,0.9003,0.847,0.8967,15217.0],["2004-08-20",0.8562,0.928,0.8562,0.9096,39227.0],["2004-08-23",0.8838,0.9188,0.8838,0.9096,8454.0],["2004-08-24",0.9022,0.9206,0.8819,0.9022,24010.0],["2004-08-25",0.8948,0.9206,0.893,0.9077,23333.0],["2004-08-26",0.9096,0.9114,0.8893,0.9096,10145.0],["2004-08-27",0.858,0.9206,0.858,0.9096,14203.0],["2004-08-30",0.9096,0.9206,0.9096,0.9206,2029.0],["2004-08-31",0.9206,0.9206,0.9206,0.9206,0.0],["2004-09-01",0.9206,0.9206,0.9003,0.9003,1691.0],["2004-09-02",0.9169,0.9206,0.9169,0.9188,1014.0],["2004-09-03",0.9206,0.9206,0.8543,0.9003,26039.0],["2004-09-07",0.8525,0.9059,0.8525,0.893,15217.0],["2004-09-08",0.8543,0.8856,0.8525,0.869,21643.0],["2004-09-09",0.869,0.8893,0.8654,0.8801,6763.0],["2004-09-10",0.904,0.9335,0.8635,0.9335,41594.0],["2004-09-13",0.9243,0.9261,0.8856,0.8856,8116.0],["2004-09-14",0.9206,0.9206,0.9059,0.9169,7101.0],["2004-09-15",0.8838,0.9077,0.8838,0.8875,6425.0],["2004-09-16",0.8985,0.9003,0.8525,0.8525,11498.0],["2004-09-17",0.8617,0.8856,0.8617,0.8746,25701.0],["2004-09-20",0.8451,0.8948,0.8451,0.8948,6763.0],["2004-09-21",0.8635,0.9169,0.8635,0.9169,19275.0],["2004-09-22",0.8967,0.9077,0.8967,0.904,1353.0],["2004-09-23",0.8838,0.9335,0.8838,0.9243,31788.0],["2004-09-24",0.939,0.9464,0.9224,0.9224,29082.0],["2004-09-27",0.9206,0.9427,0.9206,0.9427,3043.0],["2004-09-28",0.9224,0.9445,0.9224,0.9445,1014.0],["2004-09-29",0.9372,0.9445,0.9169,0.9224,9130.0],["2004-09-30",0.9206,0.9427,0.9132,0.9427,7440.0],["2004-10-01",0.9224,0.9243,0.8672,0.904,57150.0],["2004-10-04",0.9169,0.9335,0.9169,0.9188,1014.0],["2004-10-05",0.9114,0.939,0.8875,0.8875,20628.0],["2004-10-06",0.9077,0.9206,0.8875,0.8875,6425.0],["2004-10-07",0.9003,0.9722,0.8709,0.9316,77778.0],["2004-10-08",0.904,0.9059,0.904,0.904,2029.0],["2004-10-11",0.9022,0.9022,0.8709,0.9022,13865.0],["2004-10-12",0.9077,0.9132,0.8727,0.9022,18937.0],["2004-10-13",0.904,0.9188,0.8672,0.893,26039.0],["2004-10-14",0.9151,0.9206,0.8764,0.9059,9807.0],["2004-10-15",0.9188,0.9188,0.8764,0.8985,5749.0],["2004-10-18",0.9059,0.9206,0.8672,0.9206,16232.0],["2004-10-19",0.893,0.9298,0.8875,0.9022,7101.0],["2004-10-20",0.9206,0.9206,0.9206,0.9206,9807.0],["2004-10-21",0.9206,0.9206,0.9206,0.9206,0.0],["2004-10-22",0.9206,0.9206,0.9206,0.9206,0.0],["2004-10-25",0.9114,0.9188,0.9077,0.9077,6425.0],["2004-10-26",0.8746,0.939,0.8746,0.9022,24686.0],["2004-10-27",0.9022,0.939,0.8746,0.9151,19614.0],["2004-10-28",0.9206,0.9556,0.9096,0.9464,22319.0],["2004-10-29",0.9188,0.9482,0.893,0.9261,4396.0],["2004-11-01",0.9096,0.9224,0.9059,0.9096,4058.0],["2004-11-02",0.9206,0.9206,0.9188,0.9188,1353.0],["2004-11-03",0.9206,0.9574,0.9151,0.9169,30435.0],["2004-11-04",0.9427,0.9556,0.9059,0.9243,7440.0],["2004-11-05",0.9243,0.9372,0.9022,0.9243,6763.0],["2004-11-08",0.8838,0.9206,0.8598,0.9206,27053.0],["2004-11-09",0.9096,0.9537,0.8396,0.9132,37198.0],["2004-11-10",0.8893,0.9151,0.8635,0.9151,17585.0],["2004-11-11",0.8985,0.9022,0.8985,0.9022,7101.0],["2004-11-12",0.8746,0.9206,0.8746,0.9169,26039.0],["2004-11-15",0.9206,1.0016,0.8838,1.0016,121401.0],["2004-11-16",0.9758,0.9758,0.9409,0.9758,11159.0],["2004-11-17",0.9224,1.009,0.9224,0.9924,61208.0],["2004-11-18",0.9703,0.9906,0.9537,0.9906,9130.0],["2004-11-19",0.9261,0.9832,0.9261,0.9758,28406.0],["2004-11-22",0.9298,0.9666,0.9298,0.9611,21981.0],["2004-11-23",0.9243,0.9722,0.9243,0.9722,34155.0],["2004-11-24",0.9482,0.9758,0.9206,0.9648,30773.0],["2004-11-26",0.9022,0.9316,0.9022,0.9316,12512.0],["2004-11-29",0.9261,0.9298,0.9114,0.9114,5072.0],["2004-11-30",0.9114,0.9298,0.9059,0.9114,10821.0],["2004-12-01",0.9114,0.9537,0.9114,0.9114,25024.0],["2004-12-02",0.9206,0.9464,0.9114,0.9298,20966.0],["2004-12-03",0.9298,0.9298,0.9298,0.9298,0.0],["2004-12-06",0.9298,0.9372,0.9206,0.9243,10483.0],["2004-12-07",0.9372,0.9372,0.9151,0.9151,7778.0],["2004-12-08",0.9114,0.939,0.9114,0.9243,7778.0],["2004-12-09",0.9206,0.9703,0.9188,0.9703,18937.0],["2004-12-10",0.9869,0.9869,0.9316,0.9556,7778.0],["2004-12-13",0.9022,0.9556,0.9022,0.9556,4396.0],["2004-12-14",0.9464,0.9464,0.9243,0.9372,6763.0],["2004-12-15",0.9224,0.9537,0.9224,0.9519,10821.0],["2004-12-16",0.904,0.9666,0.904,0.9648,17246.0],["2004-12-17",0.9666,0.9758,0.9077,0.9224,37536.0],["2004-12-20",0.9206,0.9464,0.9096,0.9096,18599.0],["2004-12-21",0.928,0.9501,0.9169,0.9335,24348.0],["2004-12-22",0.9022,0.939,0.9022,0.9206,12512.0],["2004-12-23",0.9206,0.9224,0.9169,0.9169,6763.0],["2004-12-27",0.9206,0.9243,0.8746,0.9059,34831.0],["2004-12-28",0.8727,0.9261,0.8727,0.9022,42609.0],["2004-12-29",0.8746,0.9206,0.8746,0.9206,5411.0],["2004-12-30",0.9077,0.9206,0.9077,0.9206,7101.0],["2004-12-31",0.9114,0.939,0.9114,0.939,17585.0],["2005-01-03",0.9224,0.9224,0.9188,0.9206,5749.0],["2005-01-04",0.9059,0.9206,0.9022,0.9188,10821.0],["2005-01-05",0.9059,0.9501,0.904,0.9059,22995.0],["2005-01-06",0.904,0.9169,0.9022,0.9169,6087.0],["2005-01-07",0.9188,0.9188,0.9188,0.9188,1691.0],["2005-01-10",0.9224,0.9224,0.8783,0.9114,42947.0],["2005-01-11",0.9114,0.9114,0.8985,0.9003,20966.0],["2005-01-12",0.893,0.893,0.893,0.893,1691.0],["2005-01-13",0.893,0.893,0.893,0.893,0.0],["2005-01-14",0.9022,0.928,0.9022,0.9132,17246.0],["2005-01-18",0.9372,0.9372,0.8838,0.9188,5749.0],["2005-01-19",0.9206,0.9206,0.9022,0.9188,10145.0],["2005-01-20",0.904,0.9114,0.9003,0.9003,9469.0],["2005-01-21",0.904,0.9206,0.904,0.9059,9469.0],["2005-01-24",0.9132,0.9298,0.893,0.928,9130.0],["2005-01-25",0.928,0.928,0.928,0.928,0.0],["2005-01-26",0.9206,0.9206,0.8985,0.8985,23333.0],["2005-01-27",0.9206,0.9593,0.9096,0.9574,55459.0],["2005-01-28",0.9556,0.9556,0.9206,0.939,28068.0],["2005-01-31",0.928,0.9353,0.9114,0.9353,10821.0],["2005-02-01",0.9298,0.9482,0.9188,0.9316,45314.0],["2005-02-02",0.9188,0.9482,0.9188,0.9464,47343.0],["2005-02-03",0.9519,0.9519,0.8654,0.9519,64251.0],["2005-02-04",0.9501,1.2207,0.9501,1.1949,273576.0],["2005-02-07",1.1986,1.2428,1.1876,1.1968,71691.0],["2005-02-08",1.2152,1.2152,1.1692,1.2152,57488.0],["2005-02-09",1.1692,1.2428,1.1692,1.2023,63237.0],["2005-02-10",1.2152,1.241,1.1894,1.2115,84541.0],["2005-02-11",1.2134,1.2262,1.1986,1.2152,28744.0],["2005-02-14",1.1986,1.2115,1.1949,1.2115,32464.0],["2005-02-15",1.171,1.2115,1.171,1.2115,72367.0],["2005-02-16",1.1728,1.2152,1.1047,1.2115,35169.0],["2005-02-17",1.2115,1.2134,1.1968,1.1986,22657.0],["2005-02-18",1.2078,1.2097,1.1968,1.1968,8792.0],["2005-02-22",1.171,1.2078,1.171,1.2078,26715.0],["2005-02-23",1.2115,1.2428,1.2023,1.2023,61884.0],["2005-02-24",1.16,1.2152,1.16,1.1986,73382.0],["2005-02-25",1.2428,1.2428,1.1857,1.2189,70677.0],["2005-02-28",1.2152,1.2189,1.1986,1.2041,25362.0],["2005-03-01",1.1986,1.2115,1.1968,1.2041,13188.0],["2005-03-02",1.1636,1.2152,1.1636,1.1894,51739.0],["2005-03-03",1.1802,1.2152,1.1802,1.2005,11498.0],["2005-03-04",1.2005,1.2005,1.2005,1.2005,0.0],["2005-03-07",1.1986,1.2152,1.1968,1.1968,7440.0],["2005-03-08",1.2005,1.2226,1.2005,1.217,3382.0],["2005-03-09",1.2134,1.2134,1.1949,1.2115,15556.0],["2005-03-10",1.1876,1.2428,1.1876,1.2428,53768.0],["2005-03-11",1.2428,1.2428,1.2373,1.2373,29420.0],["2005-03-14",1.1876,1.3422,1.1821,1.2005,57150.0],["2005-03-15",1.2852,1.2962,1.2428,1.2833,37536.0],["2005-03-16",1.2888,1.3349,1.2005,1.3257,24348.0],["2005-03-17",1.3257,1.3257,1.298,1.3146,5072.0],["2005-03-18",1.3146,1.3146,1.2704,1.2796,7778.0],["2005-03-21",1.3165,1.3165,1.1986,1.1986,7778.0],["2005-03-22",1.2005,1.2686,1.2005,1.2649,5749.0],["2005-03-23",1.2852,1.2852,1.2428,1.2428,9130.0],["2005-03-24",1.3109,1.3109,1.2262,1.2428,17246.0],["2005-03-28",1.3257,1.3257,1.3146,1.3146,4058.0],["2005-03-29",1.3367,1.3367,1.2447,1.3036,6763.0],["2005-03-30",1.3201,1.3201,1.2005,1.2502,28068.0],["2005-03-31",1.2833,1.2852,1.2612,1.2852,13188.0],["2005-04-01",1.298,1.298,1.2704,1.2944,6763.0],["2005-04-04",1.2962,1.2962,1.2152,1.2796,45314.0],["2005-04-05",1.287,1.287,1.2428,1.252,11159.0],["2005-04-06",1.2447,1.2465,1.1986,1.2465,27391.0],["2005-04-07",1.2428,1.2465,1.1986,1.2005,9807.0],["2005-04-08",1.2005,1.2336,1.2005,1.2005,18937.0],["2005-04-11",1.2244,1.2244,1.2244,1.2244,338.0],["2005-04-12",1.2005,1.2115,1.1968,1.1968,29759.0],["2005-04-13",1.1968,1.2299,1.1692,1.1692,55459.0],["2005-04-14",1.1692,1.1894,1.1636,1.1692,48696.0],["2005-04-15",1.1066,1.1968,1.1066,1.1968,48019.0],["2005-04-18",1.1784,1.2041,1.1728,1.1876,48696.0],["2005-04-19",1.1968,1.2815,1.1857,1.2244,36522.0],["2005-04-20",1.2704,1.2704,1.1876,1.2318,10483.0],["2005-04-21",1.2447,1.2447,1.2447,1.2447,676.0],["2005-04-22",1.2447,1.2447,1.2428,1.2447,5411.0],["2005-04-25",1.1968,1.241,1.1968,1.2115,9130.0],["2005-04-26",1.1968,1.2373,1.1968,1.2336,27730.0],["2005-04-27",1.287,1.4177,1.2557,1.4177,261402.0],["2005-04-28",1.3993,1.5006,1.3514,1.4012,107875.0],["2005-04-29",1.4601,1.4601,1.252,1.298,63913.0],["2005-05-02",1.3165,1.3478,1.2686,1.3478,14541.0],["2005-05-03",1.3606,1.3606,1.3496,1.3496,3043.0],["2005-05-04",1.2852,1.2888,1.2428,1.2833,36184.0],["2005-05-05",1.3238,1.3588,1.2428,1.2612,12512.0],["2005-05-06",1.2612,1.3073,1.2612,1.298,2705.0],["2005-05-09",1.4085,1.4085,1.2483,1.3054,42947.0],["2005-05-10",1.3054,1.3054,1.252,1.3036,24686.0],["2005-05-11",1.2483,1.2796,1.2483,1.2796,14203.0],["2005-05-12",1.298,1.3017,1.2796,1.3017,11159.0],["2005-05-13",1.3551,1.3735,1.2428,1.3643,21643.0],["2005-05-16",1.4085,1.4085,1.2741,1.3312,17246.0],["2005-05-17",1.2888,1.3349,1.2888,1.3349,2705.0],["2005-05-18",1.2741,1.3864,1.2741,1.3754,12850.0],["2005-05-19",1.3606,1.3809,1.3533,1.3809,11498.0],["2005-05-20",1.3349,1.3514,1.2815,1.3165,11498.0],["2005-05-23",1.3993,1.4582,1.3699,1.4564,28744.0],["2005-05-24",1.4638,1.4822,1.4509,1.4803,16570.0],["2005-05-25",1.4085,1.4914,1.4085,1.4822,21304.0],["2005-05-26",1.4288,1.4914,1.4288,1.4545,26039.0],["2005-05-27",1.4785,1.4785,1.473,1.4785,2705.0],["2005-05-31",1.473,1.4822,1.4545,1.4822,5072.0],["2005-06-01",1.4545,1.5006,1.4545,1.4822,17246.0],["2005-06-02",1.4822,1.5411,1.4822,1.5411,42609.0],["2005-06-03",1.5834,1.5834,1.473,1.5411,9807.0],["2005-06-06",1.5926,1.5926,1.4656,1.5705,26039.0],["2005-06-07",1.5724,1.5926,1.5613,1.5871,19275.0],["2005-06-08",1.565,1.6534,1.565,1.6184,32126.0],["2005-06-09",1.6111,1.6331,1.5613,1.6,21304.0],["2005-06-10",1.6387,1.6387,1.53,1.6,8116.0],["2005-06-13",1.4969,1.5926,1.4969,1.5834,10145.0],["2005-06-14",1.6092,1.6295,1.5834,1.6092,27391.0],["2005-06-15",1.6018,1.6018,1.4969,1.5834,44300.0],["2005-06-16",1.5871,1.6,1.5613,1.5613,1691.0],["2005-06-17",1.565,1.565,1.5135,1.5429,9130.0],["2005-06-20",1.5429,1.5742,1.4969,1.5374,36860.0],["2005-06-21",1.5669,1.5669,1.5043,1.5577,9469.0],["2005-06-22",1.5687,1.5687,1.5503,1.5613,22995.0],["2005-06-23",1.5135,1.5963,1.5135,1.5963,1014.0],["2005-06-24",1.5172,1.5687,1.5172,1.5687,4396.0],["2005-06-27",1.5172,1.5558,1.5153,1.5558,3720.0],["2005-06-28",1.565,1.6644,1.565,1.6534,54106.0],["2005-06-29",1.6534,1.7031,1.6534,1.6939,35169.0],["2005-06-30",1.6755,1.7031,1.6663,1.6663,9130.0],["2005-07-01",1.7086,1.7123,1.635,1.7123,11498.0],["2005-07-05",1.7491,1.7491,1.6295,1.6387,24010.0],["2005-07-06",1.7123,1.7123,1.6424,1.7013,17923.0],["2005-07-07",1.6589,1.6902,1.6203,1.6571,16570.0],["2005-07-08",1.6387,1.7178,1.6387,1.6865,1691.0],["2005-07-11",1.6129,1.6939,1.5871,1.6939,11836.0],["2005-07-12",1.7712,1.8191,1.6405,1.705,66957.0],["2005-07-13",1.7031,1.7123,1.6847,1.7123,48019.0],["2005-07-14",1.7142,1.7142,1.705,1.705,2367.0],["2005-07-15",1.6442,1.7013,1.6442,1.6921,17923.0],["2005-07-18",1.6847,1.6847,1.6479,1.6516,31449.0],["2005-07-19",1.5687,1.6681,1.5687,1.6681,9469.0],["2005-07-20",1.565,1.6902,1.5595,1.6773,14203.0],["2005-07-21",1.6773,1.6773,1.6571,1.6571,2705.0],["2005-07-22",1.6295,1.6552,1.6203,1.646,15894.0],["2005-07-25",1.6442,1.7123,1.6295,1.705,41256.0],["2005-07-26",1.7234,1.7234,1.705,1.7068,2029.0],["2005-07-27",1.7491,1.8209,1.681,1.7841,50048.0],["2005-07-28",1.7804,1.8964,1.7676,1.8688,240435.0],["2005-07-29",1.8412,1.9075,1.8265,1.8964,123430.0],["2005-08-01",1.9056,1.9056,1.751,1.8909,68986.0],["2005-08-02",1.9093,1.9093,1.878,1.878,60193.0],["2005-08-03",1.8412,1.8872,1.8412,1.8596,45652.0],["2005-08-04",1.8596,1.9443,1.7768,1.8154,315170.0],["2005-08-05",1.8062,1.8412,1.751,1.8412,73044.0],["2005-08-08",1.8928,1.8928,1.7602,1.8283,31788.0],["2005-08-09",1.8578,1.8578,1.7565,1.7583,11159.0],["2005-08-10",1.8025,1.8025,1.6608,1.7178,15556.0],["2005-08-11",1.7031,1.7307,1.7031,1.7197,31449.0],["2005-08-12",1.6921,1.6921,1.6571,1.6571,11498.0],["2005-08-15",1.6571,1.7602,1.635,1.7602,40580.0],["2005-08-16",1.6718,1.7823,1.6718,1.7768,15217.0],["2005-08-17",1.6957,1.7915,1.6111,1.7915,26715.0],["2005-08-18",1.7031,1.7878,1.7031,1.7344,17585.0],["2005-08-19",1.7768,1.7841,1.7031,1.7215,17246.0],["2005-08-22",1.6644,1.7491,1.6571,1.6957,40580.0],["2005-08-23",1.6663,1.6939,1.6663,1.6939,3382.0],["2005-08-24",1.6111,1.7105,1.6111,1.6571,10145.0],["2005-08-25",1.7326,1.7326,1.6589,1.6663,11498.0],["2005-08-26",1.7418,1.786,1.6405,1.6773,22319.0],["2005-08-29",1.6,1.7307,1.6,1.6755,12850.0],["2005-08-30",1.7307,1.7307,1.7307,1.7307,338.0],["2005-08-31",1.7307,1.7307,1.6626,1.727,7101.0],["2005-09-01",1.7381,1.7381,1.6829,1.6829,6425.0],["2005-09-02",1.6571,1.7381,1.6571,1.7381,1014.0],["2005-09-06",1.7307,1.7307,1.6718,1.6976,22657.0],["2005-09-07",1.7436,1.7676,1.7307,1.7307,21643.0],["2005-09-08",1.7602,1.8338,1.7583,1.7841,21304.0],["2005-09-09",1.8228,1.8964,1.6939,1.7952,30435.0],["2005-09-12",1.7989,1.7989,1.7676,1.786,19614.0],["2005-09-13",1.8191,1.8191,1.7676,1.7676,19614.0],["2005-09-14",1.8117,1.8117,1.7068,1.7068,3043.0],["2005-09-15",1.6718,1.8044,1.6405,1.6552,17585.0],["2005-09-16",1.7344,1.7344,1.6608,1.6994,4396.0],["2005-09-19",1.6552,1.7491,1.6552,1.7215,5411.0],["2005-09-20",1.6755,1.7363,1.6681,1.6681,20628.0],["2005-09-21",1.6681,1.6902,1.6681,1.6829,13527.0],["2005-09-22",1.7197,1.7197,1.6755,1.6902,15556.0],["2005-09-23",1.67,1.7013,1.6681,1.6957,6763.0],["2005-09-26",1.7399,1.7399,1.6902,1.6902,2029.0],["2005-09-27",1.6681,1.7289,1.6681,1.7215,18599.0],["2005-09-28",1.7491,1.7933,1.7289,1.7933,21981.0],["2005-09-29",1.7676,1.7676,1.7676,1.7676,3043.0],["2005-09-30",1.7768,1.7768,1.7768,1.7768,1014.0],["2005-10-03",1.7676,1.8228,1.7583,1.8228,12850.0],["2005-10-04",1.8228,1.8412,1.8044,1.8044,8454.0],["2005-10-05",1.7602,1.832,1.6847,1.7749,10821.0],["2005-10-06",1.727,1.727,1.6865,1.7031,8454.0],["2005-10-07",1.6792,1.7455,1.6681,1.7031,26039.0],["2005-10-10",1.6755,1.7344,1.6737,1.7344,24348.0],["2005-10-11",1.6792,1.7289,1.6681,1.7289,2705.0],["2005-10-12",1.6737,1.7326,1.6737,1.7326,9807.0],["2005-10-13",1.6681,1.7841,1.6681,1.7731,7101.0],["2005-10-14",1.7289,1.7639,1.7197,1.7197,1353.0],["2005-10-17",1.6755,1.8136,1.6755,1.8136,7778.0],["2005-10-18",1.8136,1.8136,1.7896,1.7896,2367.0],["2005-10-19",1.716,1.7749,1.6681,1.7491,12512.0],["2005-10-20",1.7528,1.7712,1.6957,1.751,5749.0],["2005-10-21",1.6755,1.8412,1.6755,1.7694,47681.0],["2005-10-24",1.8412,1.8412,1.7473,1.8136,6425.0],["2005-10-25",1.8117,1.8412,1.7528,1.8412,7440.0],["2005-10-26",1.7841,1.8412,1.7676,1.8099,4734.0],["2005-10-27",1.797,1.8099,1.7694,1.7694,6763.0],["2005-10-28",1.7989,1.7989,1.7657,1.7657,2029.0],["2005-10-31",1.6994,1.7473,1.6994,1.7031,8454.0],["2005-11-01",1.6755,1.7731,1.6755,1.7547,8454.0],["2005-11-02",1.8191,1.8191,1.6939,1.7399,5411.0],["2005-11-03",1.7031,1.8025,1.7031,1.7933,12512.0],["2005-11-04",1.7234,1.7676,1.7234,1.7565,8454.0],["2005-11-07",1.7215,1.7528,1.7215,1.7307,6425.0],["2005-11-08",1.8228,1.8357,1.7307,1.7731,34155.0],["2005-11-09",1.8228,1.8228,1.7823,1.7841,12512.0],["2005-11-10",1.8265,1.8265,1.7215,1.8062,17246.0],["2005-11-11",1.7676,1.8044,1.7676,1.7989,7440.0],["2005-11-14",1.7676,1.7676,1.7676,1.7676,8792.0],["2005-11-15",1.7768,1.8209,1.7768,1.7768,20628.0],["2005-11-16",1.7252,1.7989,1.7215,1.7583,12512.0],["2005-11-17",1.7491,1.7491,1.7215,1.7436,12174.0],["2005-11-18",1.7215,1.7676,1.7215,1.7676,11836.0],["2005-11-21",1.7712,2.0235,1.7583,2.0161,113962.0],["2005-11-22",1.9756,1.9848,1.8412,1.9259,19614.0],["2005-11-23",1.8596,1.9793,1.8596,1.902,12174.0],["2005-11-25",1.9462,1.9462,1.786,1.8872,9807.0],["2005-11-28",1.9517,1.9517,1.8228,1.8872,14203.0],["2005-11-29",1.8872,1.9498,1.8872,1.9498,13527.0],["2005-11-30",1.9517,1.9517,1.8835,1.9241,9469.0],["2005-12-01",1.9333,1.9333,1.8117,1.9093,22995.0],["2005-12-02",1.8762,1.902,1.8228,1.8872,17585.0],["2005-12-05",1.832,1.8541,1.751,1.8173,40918.0],["2005-12-06",1.8173,1.8394,1.8136,1.8394,21643.0],["2005-12-07",1.8136,1.8283,1.762,1.7915,35846.0],["2005-12-08",1.8357,1.8541,1.751,1.8025,19952.0],["2005-12-09",1.8394,1.9167,1.8136,1.9167,2367.0],["2005-12-12",1.8209,1.878,1.8117,1.878,4058.0],["2005-12-13",1.8596,1.8596,1.8099,1.8099,4058.0],["2005-12-14",1.7952,1.8559,1.751,1.8394,22995.0],["2005-12-15",1.8357,1.8357,1.832,1.832,1353.0],["2005-12-16",1.8302,1.8302,1.7933,1.8302,14879.0],["2005-12-19",1.7878,1.8025,1.7676,1.8025,13188.0],["2005-12-20",1.8173,1.8173,1.8173,1.8173,676.0],["2005-12-21",1.8228,1.9149,1.8228,1.9075,48019.0],["2005-12-22",1.913,1.913,1.8283,1.8283,3382.0],["2005-12-23",1.8743,1.8854,1.8743,1.8854,9469.0],["2005-12-27",1.9185,1.9314,1.8412,1.8799,18599.0],["2005-12-28",1.8799,1.9277,1.8338,1.8578,32126.0],["2005-12-29",1.9498,1.9498,1.8725,1.8725,1353.0],["2005-12-30",1.9351,1.9793,1.9351,1.9793,13865.0],["2006-01-03",1.9498,1.9498,1.8265,1.9056,11159.0],["2006-01-04",1.9075,1.9682,1.9075,1.9682,3720.0],["2006-01-05",1.9406,1.9627,1.9075,1.9369,4058.0],["2006-01-06",1.9241,1.9701,1.9241,1.9333,25362.0],["2006-01-09",1.9333,1.9517,1.8688,1.9241,29082.0],["2006-01-10",1.9333,1.9351,1.8559,1.8688,17923.0],["2006-01-11",1.8909,1.9609,1.8872,1.9093,9130.0],["2006-01-12",1.8817,1.9885,1.878,1.9885,20628.0],["2006-01-13",1.9498,1.9646,1.8357,1.8964,18937.0],["2006-01-17",1.9112,1.9112,1.8872,1.8872,1353.0],["2006-01-18",1.843,1.9498,1.843,1.9333,7440.0],["2006-01-19",1.9333,1.948,1.8596,1.9333,26715.0],["2006-01-20",1.8946,1.9167,1.878,1.9093,5072.0],["2006-01-23",1.9425,1.9425,1.878,1.8872,8792.0],["2006-01-24",1.8964,1.9056,1.8872,1.8872,7778.0],["2006-01-25",1.9314,1.9314,1.8596,1.8688,11159.0],["2006-01-26",1.8633,2.1726,1.8633,2.1266,117005.0],["2006-01-27",2.1284,2.1358,2.0272,2.0695,28068.0],["2006-01-30",2.1027,2.1027,1.9719,2.0437,11836.0],["2006-01-31",2.1174,2.1542,1.9903,2.0143,22995.0],["2006-02-01",1.9701,2.0548,1.9333,2.0548,44976.0],["2006-02-02",2.0916,2.1174,1.9204,1.9977,22657.0],["2006-02-03",2.0272,2.0806,1.9701,2.0769,26039.0],["2006-02-06",2.0806,2.1284,2.0529,2.0585,35846.0],["2006-02-07",2.1266,2.1818,2.0621,2.1818,58841.0],["2006-02-08",2.1818,2.2776,2.134,2.2536,79807.0],["2006-02-09",2.3015,2.4617,2.0603,2.2923,69324.0],["2006-02-10",2.3254,2.331,2.1855,2.2334,48358.0],["2006-02-13",2.272,2.272,2.0769,2.1634,35169.0],["2006-02-14",2.1671,2.1671,2.0548,2.1358,27391.0],["2006-02-15",2.1671,2.2923,2.1119,2.2868,46667.0],["2006-02-16",2.3015,2.4819,2.3015,2.4451,86908.0],["2006-02-17",2.4856,2.4856,2.3936,2.4396,40580.0],["2006-02-21",2.4856,2.4856,2.4414,2.4838,24010.0],["2006-02-22",2.4856,2.4856,2.4414,2.4672,33817.0],["2006-02-23",2.4856,2.5298,2.4488,2.5169,19614.0],["2006-02-24",2.5298,2.5298,2.3972,2.4948,30097.0],["2006-02-27",2.5224,2.5224,2.4138,2.5132,19275.0],["2006-02-28",2.5132,2.5132,2.3972,2.4451,18599.0],["2006-03-01",2.4635,2.4672,2.4304,2.4543,27730.0],["2006-03-02",2.4948,2.4948,2.4433,2.4433,2029.0],["2006-03-03",2.4727,2.5317,2.4727,2.493,39565.0],["2006-03-06",2.5317,2.5777,2.4488,2.4691,43623.0],["2006-03-07",2.563,2.563,2.423,2.4672,15556.0],["2006-03-08",2.4175,2.4654,2.4083,2.458,9469.0],["2006-03-09",2.4727,2.5298,2.4322,2.458,27053.0],["2006-03-10",2.504,2.504,2.4304,2.4672,16570.0],["2006-03-13",2.4672,2.4672,2.377,2.377,11836.0],["2006-03-14",2.3936,2.4414,2.3402,2.3862,31449.0],["2006-03-15",2.4635,2.4635,2.3162,2.4065,9130.0],["2006-03-16",2.3899,2.4341,2.3199,2.4065,23333.0],["2006-03-17",2.4157,2.4267,2.3659,2.3936,14879.0],["2006-03-20",2.3936,2.4396,2.3752,2.4138,108551.0],["2006-03-21",2.447,2.4691,2.3972,2.447,10145.0],["2006-03-22",2.504,2.504,2.3825,2.4285,24010.0],["2006-03-23",2.4359,2.504,2.377,2.4488,7101.0],["2006-03-24",2.4304,2.504,2.4304,2.4691,34493.0],["2006-03-27",2.4414,2.4414,2.3752,2.3972,44300.0],["2006-03-28",2.4691,2.4691,2.3936,2.423,3382.0],["2006-03-29",2.423,2.423,2.423,2.423,0.0],["2006-03-30",2.3752,2.4175,2.3752,2.4175,1014.0],["2006-03-31",2.3752,2.4838,2.3752,2.4838,16570.0],["2006-04-03",2.4856,2.5151,2.4028,2.4028,20966.0],["2006-04-04",2.4028,2.4875,2.3365,2.4304,14879.0],["2006-04-05",2.3586,2.5298,2.3586,2.5298,43961.0],["2006-04-06",2.5317,2.5317,2.4819,2.5132,23672.0],["2006-04-07",2.5206,2.5206,2.4138,2.4838,28068.0],["2006-04-10",2.5298,2.5298,2.388,2.4101,31788.0],["2006-04-11",2.4911,2.4911,2.4046,2.4175,15556.0],["2006-04-12",2.4396,2.4764,2.4267,2.4562,8454.0],["2006-04-13",2.4819,2.4819,2.3991,2.4506,25024.0],["2006-04-17",2.4046,2.4617,2.4046,2.4267,17923.0],["2006-04-18",2.412,2.4304,2.4028,2.423,13527.0],["2006-04-19",2.4046,2.563,2.4046,2.5427,88937.0],["2006-04-20",2.4414,2.6697,2.3991,2.6421,98068.0],["2006-04-21",2.6421,2.7526,2.6237,2.6311,80483.0],["2006-04-24",2.6753,2.7195,2.5943,2.6569,11159.0],["2006-04-25",2.6642,2.7416,2.6569,2.6569,31111.0],["2006-04-26",2.5979,2.6642,2.5777,2.6237,7778.0],["2006-04-27",2.62,2.6311,2.6145,2.6219,1691.0],["2006-04-28",2.7305,2.7305,2.5501,2.6605,4396.0],["2006-05-01",2.6108,2.6366,2.5722,2.5869,16570.0],["2006-05-02",2.5427,2.6458,2.4893,2.6053,63237.0],["2006-05-03",2.6053,2.6697,2.5151,2.6053,22657.0],["2006-05-04",2.6495,2.6569,2.528,2.6348,11159.0],["2006-05-05",2.5795,2.6642,2.5556,2.609,29082.0],["2006-05-08",2.6605,2.6605,2.5795,2.6348,5072.0],["2006-05-09",2.6753,2.6753,2.6403,2.6403,5072.0],["2006-05-10",2.5979,2.7618,2.5979,2.736,71691.0],["2006-05-11",2.8594,2.9883,2.6697,2.7618,324977.0],["2006-05-12",2.8078,2.8078,2.7618,2.7692,123768.0],["2006-05-15",2.8226,2.8226,2.6992,2.6992,44638.0],["2006-05-16",2.6992,2.7287,2.5832,2.6789,18261.0],["2006-05-17",2.5593,2.7305,2.5593,2.6771,15894.0],["2006-05-18",2.7158,2.7158,2.5648,2.69,11836.0],["2006-05-19",2.644,2.6532,2.5906,2.6329,12850.0],["2006-05-22",2.5906,2.6237,2.5409,2.5574,15556.0],["2006-05-23",2.5188,2.6882,2.5151,2.6311,40242.0],["2006-05-24",2.5758,2.6697,2.5722,2.6697,6087.0],["2006-05-25",2.6697,2.6697,2.5869,2.5961,15556.0],["2006-05-26",2.5427,2.6237,2.5427,2.5961,16232.0],["2006-05-30",2.3991,2.5777,2.0253,2.5206,133237.0],["2006-05-31",2.5206,2.5869,2.4875,2.5685,28068.0],["2006-06-01",2.585,2.585,2.5004,2.5777,16570.0],["2006-06-02",2.5593,2.6108,2.5593,2.5777,18599.0],["2006-06-05",2.6163,2.6237,2.5758,2.6237,22319.0],["2006-06-06",2.6237,2.6237,2.5795,2.5795,4058.0],["2006-06-07",2.5059,2.6237,2.5059,2.6237,26377.0],["2006-06-08",2.5777,2.5777,2.5409,2.5464,40918.0],["2006-06-09",2.4856,2.5777,2.4322,2.5758,24686.0],["2006-06-12",2.5593,2.5685,2.4709,2.5685,17246.0],["2006-06-13",2.5777,2.585,2.4212,2.4212,26039.0],["2006-06-14",2.3733,2.4101,2.2334,2.2978,69662.0],["2006-06-15",2.3457,2.3531,2.2094,2.3107,44300.0],["2006-06-16",2.2334,2.296,2.2076,2.2463,76425.0],["2006-06-19",2.2094,2.3623,2.1542,2.2094,55121.0],["2006-06-20",2.2279,2.2279,2.1671,2.2002,35169.0],["2006-06-21",2.18,2.2481,2.0345,2.2463,87923.0],["2006-06-22",2.1984,2.2536,2.1597,2.2536,30435.0],["2006-06-23",2.2426,2.272,2.0437,2.1634,37198.0],["2006-06-26",2.1432,2.2094,2.0824,2.1505,26715.0],["2006-06-27",2.1505,2.18,2.1284,2.1376,45314.0],["2006-06-28",2.2002,2.2094,2.1174,2.2076,13188.0],["2006-06-29",2.2831,2.3291,2.2407,2.2647,31111.0],["2006-06-30",2.1155,2.4672,2.1155,2.4635,25024.0],["2006-07-03",2.4967,2.4967,2.3715,2.3715,1014.0],["2006-07-05",2.3162,2.5188,2.3162,2.458,26715.0],["2006-07-06",2.5151,2.5151,2.4709,2.4709,6425.0],["2006-07-07",2.4967,2.5132,2.458,2.458,18599.0],["2006-07-10",2.3512,2.423,2.3512,2.3567,12850.0],["2006-07-11",2.3512,2.3825,2.2665,2.3825,25024.0],["2006-07-12",2.3899,2.3899,2.307,2.331,7440.0],["2006-07-13",2.3641,2.423,2.2334,2.3936,11498.0],["2006-07-14",2.3475,2.4157,2.3475,2.4046,20966.0],["2006-07-17",2.2812,2.4175,2.2812,2.4175,30435.0],["2006-07-18",2.4212,2.423,2.3936,2.412,82174.0],["2006-07-19",2.3954,2.4727,2.3936,2.4414,13188.0],["2006-07-20",2.4414,2.5022,2.3844,2.5022,55459.0],["2006-07-21",2.4691,2.504,2.4488,2.4635,17585.0],["2006-07-24",2.1929,2.5206,2.1929,2.4396,15217.0],["2006-07-25",2.4783,2.4783,2.3936,2.4378,2029.0],["2006-07-26",2.4783,2.4783,2.3936,2.412,30773.0],["2006-07-27",2.4433,2.4856,2.3899,2.4028,29759.0],["2006-07-28",2.4046,2.4709,2.3383,2.4543,7778.0],["2006-07-31",2.3402,2.423,2.3402,2.423,1691.0],["2006-08-01",2.3715,2.412,2.3715,2.412,4734.0],["2006-08-02",2.331,2.4028,2.2555,2.3936,76087.0],["2006-08-03",2.6237,2.7489,2.5777,2.6458,260387.0],["2006-08-04",2.6366,2.7397,2.5887,2.6661,152851.0],["2006-08-07",2.609,2.6605,2.5869,2.6329,72029.0],["2006-08-08",2.5795,2.6348,2.5795,2.6237,49372.0],["2006-08-09",2.6569,2.6569,2.5556,2.5961,45990.0],["2006-08-10",2.6071,2.6495,2.5961,2.6237,22657.0],["2006-08-11",2.6329,2.6642,2.5777,2.6532,18937.0],["2006-08-14",2.7379,2.7618,2.5979,2.5998,38889.0],["2006-08-15",2.6605,2.8502,2.6421,2.8447,51739.0],["2006-08-16",2.8778,2.887,2.6918,2.8355,34155.0],["2006-08-17",2.8189,2.8981,2.8078,2.8981,16570.0],["2006-08-18",2.876,2.876,2.7876,2.8502,4058.0],["2006-08-21",2.8502,2.8539,2.7618,2.771,10821.0],["2006-08-22",2.852,2.8539,2.7655,2.8355,17923.0],["2006-08-23",2.8299,2.8299,2.76,2.7913,14541.0],["2006-08-24",2.7434,2.7434,2.6163,2.6863,29420.0],["2006-08-25",2.7839,2.7839,2.6163,2.6937,27730.0],["2006-08-28",2.7471,2.7471,2.6697,2.7158,19275.0],["2006-08-29",2.7452,2.8226,2.7158,2.8226,16570.0],["2006-08-30",2.8226,2.9827,2.8226,2.9091,99421.0],["2006-08-31",2.8907,2.9459,2.8262,2.9367,75073.0],["2006-09-01",2.992,3.073,2.9422,2.9993,54783.0],["2006-09-05",3.0233,3.0601,3.0012,3.0472,88261.0],["2006-09-06",3.0895,3.2184,2.9183,2.9422,158261.0],["2006-09-07",2.9294,2.9643,2.8999,2.9294,71691.0],["2006-09-08",2.9662,2.9735,2.8999,2.9349,24686.0],["2006-09-11",2.9735,2.9735,2.8355,2.8355,24010.0],["2006-09-12",2.8189,2.9459,2.7084,2.8999,44976.0],["2006-09-13",2.8778,3.003,2.8134,2.8907,17585.0],["2006-09-14",2.8355,3.0012,2.8281,2.9643,32464.0],["2006-09-15",3.0306,3.038,2.957,3.0012,34155.0],["2006-09-18",2.9883,2.9883,2.9367,2.9551,4396.0],["2006-09-19",3.0711,3.0711,2.9478,2.9938,8792.0],["2006-09-20",3.038,3.038,2.9036,2.9643,26377.0],["2006-09-21",2.9422,2.9422,2.7747,2.8686,36184.0],["2006-09-22",2.8704,2.8704,2.8686,2.8686,1691.0],["2006-09-25",2.8336,2.9091,2.7968,2.8907,59517.0],["2006-09-26",2.8686,2.9275,2.8023,2.9275,19614.0],["2006-09-27",2.8539,2.9128,2.8539,2.8833,9469.0],["2006-09-28",2.8649,2.9109,2.8023,2.8778,36184.0],["2006-09-29",2.8134,2.9054,2.8134,2.8999,65266.0],["2006-10-02",2.9257,3.0288,2.7415,2.7692,57150.0],["2006-10-03",2.7986,2.7986,2.5887,2.655,112947.0],["2006-10-04",2.6458,2.8023,2.6311,2.8023,25701.0],["2006-10-05",2.7747,2.8999,2.7434,2.8815,17923.0],["2006-10-06",3.0435,3.0435,2.771,2.9459,58841.0],["2006-10-09",2.992,2.992,2.933,2.9533,21304.0],["2006-10-10",2.9846,2.992,2.9128,2.9422,34155.0],["2006-10-11",2.9607,2.9607,2.8502,2.887,12850.0],["2006-10-12",2.9201,2.9809,2.876,2.9054,30097.0],["2006-10-13",2.9791,2.9791,2.8262,2.9551,6087.0],["2006-10-16",2.9588,3.13,2.9533,3.1282,62222.0],["2006-10-17",3.13,3.2129,3.1208,3.1208,64928.0],["2006-10-18",3.1208,3.1208,2.8888,3.0748,73382.0],["2006-10-19",3.1116,3.1374,3.1079,3.1098,17923.0],["2006-10-20",3.084,3.1245,3.0398,3.1208,8454.0],["2006-10-23",3.1153,3.189,3.1024,3.1613,37875.0],["2006-10-24",3.1669,3.1669,3.1116,3.1503,6425.0],["2006-10-25",3.1577,3.1577,3.0932,3.1577,11836.0],["2006-10-26",3.1485,3.2442,3.084,3.1742,68986.0],["2006-10-27",3.154,3.3142,3.1282,3.2074,60193.0],["2006-10-30",3.1779,3.2976,3.1337,3.1632,31111.0],["2006-10-31",3.2221,3.2221,3.1264,3.2184,15894.0],["2006-11-01",3.189,3.2129,3.1208,3.2129,10821.0],["2006-11-02",3.1392,3.2865,3.1392,3.1595,40242.0],["2006-11-03",3.1761,3.2129,3.1282,3.1798,23672.0],["2006-11-06",3.1871,3.2019,3.1595,3.189,8792.0],["2006-11-07",3.1945,3.1945,3.1374,3.1834,4058.0],["2006-11-08",3.1963,3.1982,3.049,3.0859,41256.0],["2006-11-09",3.2203,3.3123,3.049,3.1264,112609.0],["2006-11-10",3.1006,3.1006,2.9441,2.9459,47681.0],["2006-11-13",2.957,3.1208,2.8704,3.0417,100773.0],["2006-11-14",3.014,3.1521,3.014,3.1153,23333.0],["2006-11-15",3.1779,3.2203,3.0546,3.0674,45990.0],["2006-11-16",3.0859,3.1724,3.0582,3.0748,30097.0],["2006-11-17",3.038,3.038,2.968,2.9901,47343.0],["2006-11-20",3.0122,3.0361,2.9478,2.9791,36184.0],["2006-11-21",2.9551,3.13,2.9275,3.0398,60532.0],["2006-11-22",3.038,3.0987,3.038,3.0656,18937.0],["2006-11-24",3.0656,3.0895,3.0656,3.0895,1014.0],["2006-11-27",3.1135,3.1135,2.933,2.9938,26715.0],["2006-11-28",2.9275,3.0748,2.9165,3.0601,52754.0],["2006-11-29",3.0748,3.165,2.9643,3.1319,68648.0],["2006-11-30",3.2037,3.2055,3.1392,3.1853,42609.0],["2006-12-01",3.1227,3.2037,3.1227,3.1982,30097.0],["2006-12-04",3.2147,3.2516,3.1595,3.2221,90966.0],["2006-12-05",3.2276,3.2276,3.1724,3.1945,73382.0],["2006-12-06",3.2147,3.2147,3.0914,3.1135,45990.0],["2006-12-07",3.1245,3.1926,3.1116,3.13,13527.0],["2006-12-08",3.13,3.189,3.0766,3.0987,69324.0],["2006-12-11",3.0932,3.2092,3.0932,3.1908,34155.0],["2006-12-12",3.1705,3.2111,3.1705,3.1963,2705.0],["2006-12-13",3.1761,3.2276,3.0914,3.1061,44976.0],["2006-12-14",3.0766,3.1853,3.0766,3.13,20290.0],["2006-12-15",3.13,3.1816,3.038,3.0582,39565.0],["2006-12-18",3.0104,3.165,3.0104,3.1061,6087.0],["2006-12-19",3.003,3.1245,3.003,3.0656,12850.0],["2006-12-20",3.038,3.1153,2.9772,3.049,21304.0],["2006-12-21",3.0766,3.0766,3.0214,3.0343,16570.0],["2006-12-22",3.038,3.0895,3.0196,3.0472,45314.0],["2006-12-26",3.0766,3.084,3.0564,3.084,6425.0],["2006-12-27",3.084,3.165,3.084,3.1392,34493.0],["2006-12-28",3.1485,3.1742,3.1079,3.1172,30773.0],["2006-12-29",3.1485,3.1613,3.1282,3.154,31449.0],["2007-01-03",3.1208,3.1448,3.1135,3.1153,56135.0],["2007-01-04",3.13,3.2534,3.1227,3.2055,72367.0],["2007-01-05",3.2221,3.2589,3.2037,3.2387,70677.0],["2007-01-08",3.2663,3.2681,3.1116,3.189,41256.0],["2007-01-09",3.2221,3.3105,3.2147,3.2552,97053.0],["2007-01-10",3.2626,3.3068,3.1982,3.2829,16570.0],["2007-01-11",3.3123,3.4246,3.3105,3.4246,58503.0],["2007-01-12",3.4062,3.4964,3.4062,3.4136,57488.0],["2007-01-16",3.4412,3.4707,3.4246,3.4246,48358.0],["2007-01-17",3.3731,3.3841,3.0932,3.3491,37875.0],["2007-01-18",3.3491,3.4541,3.3178,3.3933,25024.0],["2007-01-19",3.4541,3.4559,3.3178,3.3878,49710.0],["2007-01-22",3.397,3.4136,3.2111,3.2405,111256.0],["2007-01-23",3.2718,3.2792,3.1945,3.2203,39227.0],["2007-01-24",3.3031,3.3068,3.2055,3.2221,39565.0],["2007-01-25",3.2221,3.2792,3.1761,3.1926,29420.0],["2007-01-26",3.1926,3.2773,3.1926,3.2773,20966.0],["2007-01-29",3.2258,3.3086,3.1135,3.2958,36184.0],["2007-01-30",3.3142,3.397,3.2424,3.3749,48019.0],["2007-01-31",3.3933,3.4173,3.2681,3.4062,75073.0],["2007-02-01",3.4228,3.4486,3.2608,3.3602,101111.0],["2007-02-02",3.351,3.4725,3.3289,3.4633,113285.0],["2007-02-05",3.4983,3.5756,3.305,3.305,124445.0],["2007-02-06",3.3197,3.4025,3.3197,3.3197,28406.0],["2007-02-07",3.4136,3.4412,3.3031,3.4412,36184.0],["2007-02-08",3.4136,3.4817,3.4062,3.478,39903.0],["2007-02-09",3.4559,3.6309,3.4559,3.6143,94686.0],["2007-02-12",3.6566,3.8463,3.6069,3.7966,83865.0],["2007-02-13",3.861,3.8757,3.7818,3.8094,88937.0],["2007-02-14",3.8205,3.8665,3.7929,3.7929,113962.0],["2007-02-15",3.8205,3.8665,3.6253,3.6585,56135.0],["2007-02-16",3.6603,3.7947,3.6603,3.7929,17246.0],["2007-02-20",3.7653,3.8849,3.7653,3.8536,31449.0],["2007-02-21",3.8665,4.0359,3.7745,3.8831,137295.0],["2007-02-22",3.8684,3.8684,3.5056,3.583,120725.0],["2007-02-23",3.5995,3.6824,3.5903,3.6309,43623.0],["2007-02-26",3.6309,3.6806,3.4228,3.4983,82174.0],["2007-02-27",3.4983,3.4983,3.2516,3.4025,76087.0],["2007-02-28",3.3565,3.4799,3.2865,3.2958,51063.0],["2007-03-01",3.2958,3.432,3.1319,3.3326,91305.0],["2007-03-02",3.4375,3.4375,3.305,3.3123,28406.0],["2007-03-05",3.305,3.3823,3.1356,3.3252,91981.0],["2007-03-06",3.4154,3.4338,3.2221,3.3933,64590.0],["2007-03-07",3.3786,3.4081,3.2497,3.2497,65942.0],["2007-03-08",3.2773,3.3952,3.2681,3.2755,33817.0],["2007-03-09",3.305,3.3584,3.1908,3.3215,243479.0],["2007-03-12",3.3712,3.4799,3.3418,3.4633,25024.0],["2007-03-13",3.3528,3.3528,2.6808,3.1816,1388845.0],["2007-03-14",3.0674,3.1761,3.0674,3.1337,42271.0],["2007-03-15",3.1392,3.3031,3.1392,3.2681,52416.0],["2007-03-16",3.2129,3.2681,3.2055,3.2276,9807.0],["2007-03-19",3.2037,3.2681,3.1945,3.2681,13527.0],["2007-03-20",3.2258,3.27,3.2055,3.2405,24348.0],["2007-03-21",3.2313,3.2663,3.2295,3.2589,6425.0],["2007-03-22",3.235,3.2589,3.2184,3.2184,7440.0],["2007-03-23",3.1945,3.2681,3.13,3.1742,55459.0],["2007-03-26",3.1963,3.2681,3.1172,3.1429,45990.0],["2007-03-27",3.1706,3.2442,3.1503,3.1926,26715.0],["2007-03-28",3.1669,3.2092,3.13,3.165,19952.0],["2007-03-29",3.2,3.235,3.1429,3.2,24348.0],["2007-03-30",3.2037,3.305,3.1356,3.2405,29759.0],["2007-04-02",3.1687,3.2184,3.1521,3.2166,23333.0],["2007-04-03",3.2865,3.2865,3.1834,3.1834,17923.0],["2007-04-04",3.1742,3.2129,3.1742,3.2129,7101.0],["2007-04-05",3.1761,3.1908,3.1669,3.1742,11159.0],["2007-04-09",3.1558,3.1853,3.119,3.1208,34831.0],["2007-04-10",3.0914,3.1374,3.0859,3.0914,25362.0],["2007-04-11",3.0693,3.0711,2.9662,3.0177,66280.0],["2007-04-12",3.0361,3.0453,3.003,3.003,71691.0],["2007-04-13",3.0012,3.1687,2.957,3.1687,115314.0],["2007-04-16",3.1761,3.3142,3.1761,3.2958,74058.0],["2007-04-17",3.2792,3.3142,3.2681,3.3142,88937.0],["2007-04-18",3.3142,3.3841,3.2571,3.3123,88599.0],["2007-04-19",3.2497,3.3271,3.2497,3.3086,38889.0],["2007-04-20",3.3455,3.3602,3.2184,3.3086,25362.0],["2007-04-23",3.2424,3.3602,3.1945,3.3123,144397.0],["2007-04-24",3.2921,3.4099,3.2921,3.397,104155.0],["2007-04-25",3.4136,3.4559,3.3528,3.4062,28068.0],["2007-04-26",3.4173,3.583,3.3878,3.5093,84879.0],["2007-04-27",3.5775,3.5867,3.5609,3.5867,9807.0],["2007-04-30",3.5903,3.6493,3.4357,3.6493,40918.0],["2007-05-01",3.6401,3.6474,3.5664,3.583,14541.0],["2007-05-02",3.5664,3.5867,3.502,3.548,18261.0],["2007-05-03",3.5075,3.7155,3.5075,3.6548,63237.0],["2007-05-04",3.6861,3.7745,3.5517,3.7284,136281.0],["2007-05-07",3.71,3.8573,3.71,3.8205,80821.0],["2007-05-08",4.279,4.6895,4.279,4.6546,829858.0],["2007-05-09",4.754,4.9123,4.6306,4.7834,496765.0],["2007-05-10",4.8055,4.8332,4.557,4.73,110242.0],["2007-05-11",4.5294,4.9768,4.4999,4.9547,202899.0],["2007-05-14",4.9712,5.137,4.9215,5.1333,134928.0],["2007-05-15",5.1314,5.2364,5.0578,5.1554,223189.0],["2007-05-16",5.1462,5.159,5.0633,5.0707,70000.0],["2007-05-17",5.0725,5.1959,4.8921,5.1222,62222.0],["2007-05-18",5.0983,5.2824,5.0044,5.1646,92995.0],["2007-05-21",5.1738,5.2898,5.0431,5.1112,66957.0],["2007-05-22",5.0357,5.2216,4.9418,5.0817,72029.0],["2007-05-23",5.0228,5.1996,4.9897,5.0541,26715.0],["2007-05-24",4.997,5.2088,4.8387,5.0099,78454.0],["2007-05-25",4.9786,5.2088,4.9786,5.1351,84879.0],["2007-05-29",5.137,5.3211,5.1112,5.1627,129855.0],["2007-05-30",5.1554,5.3082,5.1185,5.1554,44638.0],["2007-05-31",5.1241,5.1977,4.9234,5.1646,58503.0],["2007-06-01",5.1443,5.1922,5.0633,5.1185,28744.0],["2007-06-04",5.2364,5.2364,5.0836,5.1277,29082.0],["2007-06-05",5.1903,5.1903,5.0633,5.0909,23333.0],["2007-06-06",5.0118,5.0964,4.87,4.9657,39903.0],["2007-06-07",4.8976,5.0099,4.708,4.8276,91981.0],["2007-06-08",4.8608,4.881,4.7227,4.8608,26039.0],["2007-06-11",4.9657,4.9676,4.7908,4.9215,35507.0],["2007-06-12",4.9142,4.9363,4.6619,4.9179,79469.0],["2007-06-13",4.9676,4.9676,4.765,4.9399,118358.0],["2007-06-14",4.9712,5.1646,4.9712,5.0615,47343.0],["2007-06-15",5.0725,5.137,4.9786,5.137,60532.0],["2007-06-18",5.1001,5.1001,5.0099,5.0541,84541.0],["2007-06-19",5.0633,5.4297,4.9897,5.2493,148116.0],["2007-06-20",5.3579,5.3837,5.1811,5.2106,65942.0],["2007-06-21",5.1554,5.4058,5.0817,5.3542,65266.0],["2007-06-22",5.4076,5.6525,5.2787,5.6525,134252.0],["2007-06-25",5.7077,5.89,5.4076,5.5034,253286.0],["2007-06-26",5.5236,5.5512,5.4684,5.542,96715.0],["2007-06-27",5.5936,5.7077,5.5236,5.7077,94348.0],["2007-06-28",5.7979,6.0723,5.7979,6.0078,187344.0],["2007-06-29",6.076,6.3153,5.7077,5.8403,260049.0],["2007-07-02",5.8624,5.9489,5.531,5.8863,263769.0],["2007-07-03",5.8863,6.0833,5.6783,5.9931,66280.0],["2007-07-05",6.076,6.076,5.6433,5.9139,174155.0],["2007-07-06",5.9452,5.9452,5.6525,5.8698,163334.0],["2007-07-09",5.8826,5.9581,5.6875,5.8882,171788.0],["2007-07-10",5.8882,5.8882,5.7574,5.8624,41256.0],["2007-07-11",5.7225,6.0704,5.7225,6.052,147102.0],["2007-07-12",6.076,6.2012,6.0207,6.1643,150484.0],["2007-07-13",6.2472,6.2509,6.0263,6.0483,91981.0],["2007-07-16",6.0576,6.1238,5.8937,5.9747,110580.0],["2007-07-17",5.9802,6.1165,5.8366,5.8974,103817.0],["2007-07-18",5.9655,5.9655,5.4905,5.6709,145073.0],["2007-07-19",5.4978,6.157,5.4978,6.1146,161643.0],["2007-07-20",6.1422,6.1422,5.8219,6.076,79807.0],["2007-07-23",5.9489,6.3061,5.8992,6.3043,126474.0],["2007-07-24",6.3024,6.3043,5.2953,6.2601,104155.0],["2007-07-25",6.2122,6.3282,5.8219,6.006,210339.0],["2007-07-26",6.0465,6.087,5.6635,5.8569,103140.0],["2007-07-27",5.879,5.879,5.5788,5.7685,51063.0],["2007-07-30",5.7777,5.8734,5.5899,5.7961,62222.0],["2007-07-31",5.8716,6.2269,5.8716,6.1901,208986.0],["2007-08-01",6.1828,6.3853,6.0207,6.3632,245170.0],["2007-08-02",6.4866,6.8935,6.2785,6.4479,555606.0],["2007-08-03",6.5123,6.5123,5.8918,6.122,147778.0],["2007-08-06",6.2306,6.2343,5.6746,6.0907,134252.0],["2007-08-07",6.0668,6.4534,5.8311,6.3779,112271.0],["2007-08-08",6.3982,6.5363,5.5844,5.8753,259035.0],["2007-08-09",5.7261,5.8219,5.5254,5.7133,163334.0],["2007-08-10",5.5678,5.9305,5.5604,5.8753,328020.0],["2007-08-13",6.0391,6.5234,5.8771,5.9195,249566.0],["2007-08-14",5.9802,6.1367,5.8366,5.9876,66619.0],["2007-08-15",5.9839,6.0741,5.8219,5.8348,64251.0],["2007-08-16",5.7096,5.8882,5.542,5.6396,254638.0],["2007-08-17",5.7943,5.8918,5.3395,5.5126,189711.0],["2007-08-20",5.5604,5.6083,5.4315,5.4813,134928.0],["2007-08-21",5.4334,5.5199,5.3413,5.4794,366571.0],["2007-08-22",5.4886,5.7501,5.3524,5.3855,186667.0],["2007-08-23",5.4002,5.6212,5.3855,5.4408,121063.0],["2007-08-24",5.3874,5.7096,5.3874,5.6341,92319.0],["2007-08-27",5.7409,5.7409,5.3984,5.6157,264445.0],["2007-08-28",5.6562,5.6562,5.4481,5.5917,94010.0],["2007-08-29",5.6175,5.6304,5.3597,5.5475,82174.0],["2007-08-30",5.5015,5.7538,5.4371,5.5973,70000.0],["2007-08-31",5.6893,5.7851,5.623,5.7851,129517.0],["2007-09-04",6.2472,6.4074,6.0299,6.0944,488987.0],["2007-09-05",6.168,6.2932,5.9857,6.1533,361160.0],["2007-09-06",6.2435,6.3871,6.1588,6.1809,338842.0],["2007-09-07",6.1809,6.1993,6.0373,6.1367,131208.0],["2007-09-10",6.2325,6.2325,5.9268,5.9489,329035.0],["2007-09-11",5.9747,6.4387,5.9747,6.3963,359131.0],["2007-09-12",6.4902,6.6265,6.3982,6.5399,394977.0],["2007-09-13",6.6652,6.6872,6.5344,6.632,152513.0],["2007-09-14",6.7185,6.8677,6.5915,6.853,198503.0],["2007-09-17",6.8124,6.8511,6.7241,6.8032,150484.0],["2007-09-18",6.864,6.899,6.4773,6.8953,210677.0],["2007-09-19",6.9469,6.9505,6.7388,6.9358,168744.0],["2007-09-20",6.9432,7.4108,6.7885,7.304,269518.0],["2007-09-21",7.304,7.5029,7.2783,7.42,206957.0],["2007-09-24",7.4569,7.6207,7.4219,7.5858,112947.0],["2007-09-25",7.6042,7.908,7.5489,7.8988,214059.0],["2007-09-26",7.9411,8.0,7.7809,7.8803,172802.0],["2007-09-27",7.9172,7.9172,7.7625,7.9153,65266.0],["2007-09-28",7.8951,8.0737,7.8951,8.0221,113624.0],["2007-10-01",8.0037,8.2854,7.9172,8.267,165363.0],["2007-10-02",8.267,8.3554,8.0847,8.3278,163672.0],["2007-10-03",8.3259,8.3664,7.8914,7.9632,189711.0],["2007-10-04",7.8988,8.0774,7.6152,7.9172,170435.0],["2007-10-05",7.9577,7.9577,7.8049,7.9172,174831.0],["2007-10-08",7.9908,8.1381,7.9135,8.0092,220146.0],["2007-10-09",8.0461,8.1492,7.9024,8.0829,232320.0],["2007-10-10",8.0332,8.1455,7.9724,8.0994,97730.0],["2007-10-11",8.1528,8.1915,7.7993,7.8803,109227.0],["2007-10-12",7.8803,8.0902,7.733,7.9466,88599.0],["2007-10-15",8.0019,8.0019,7.7607,7.8104,48358.0],["2007-10-16",8.0884,8.0884,7.5821,7.6318,94686.0],["2007-10-17",7.687,7.8251,7.339,7.4495,172126.0],["2007-10-18",7.3685,7.4108,7.0242,7.3151,305363.0],["2007-10-19",7.2783,7.2948,7.0408,7.1696,91305.0],["2007-10-22",6.8161,7.0702,6.6283,7.0518,161981.0],["2007-10-23",7.0978,7.4256,7.0923,7.3593,98744.0],["2007-10-24",7.4642,7.5158,7.3169,7.5158,171450.0],["2007-10-25",7.5545,7.7441,7.4826,7.5213,49034.0],["2007-10-26",7.5692,8.081,7.5692,8.0221,75411.0],["2007-10-29",8.1013,8.3222,8.1013,8.3167,152513.0],["2007-10-30",8.3222,8.3222,7.7404,7.8067,117682.0],["2007-10-31",7.9209,8.1933,7.7349,8.1933,74058.0],["2007-11-01",8.0332,8.2854,7.2654,7.3593,199179.0],["2007-11-02",7.9172,8.3038,7.595,8.3038,323962.0],["2007-11-05",7.9466,8.4695,7.7551,8.4272,323962.0],["2007-11-06",8.4695,8.5137,7.9172,8.3112,191063.0],["2007-11-07",8.2228,8.51,8.1933,8.3296,141691.0],["2007-11-08",8.4916,8.5395,8.0608,8.2357,139324.0],["2007-11-09",8.2302,8.2836,7.954,8.0608,116667.0],["2007-11-12",7.9264,8.2817,7.8785,7.9337,119710.0],["2007-11-13",7.873,8.3701,7.7791,8.3683,122416.0],["2007-11-14",8.4695,8.7825,8.418,8.7052,241450.0],["2007-11-15",8.6684,8.7844,8.2357,8.2412,110580.0],["2007-11-16",8.2762,8.8378,8.0976,8.8378,315846.0],["2007-11-19",8.9206,9.206,8.8838,9.0734,384156.0],["2007-11-20",9.206,9.206,8.7107,8.939,151836.0],["2007-11-21",9.1858,9.1858,8.8378,8.8783,141353.0],["2007-11-23",9.0624,9.3349,9.0624,9.3257,141353.0],["2007-11-26",9.3809,9.6019,9.3644,9.5982,576572.0],["2007-11-27",9.6203,9.6203,9.2079,9.5264,273238.0],["2007-11-28",9.5098,9.7215,9.252,9.6387,338503.0],["2007-11-29",9.7068,9.7068,9.5209,9.5963,276619.0],["2007-11-30",9.7087,9.7584,9.6203,9.7013,268841.0],["2007-12-03",9.7584,9.9793,9.7436,9.9167,295556.0],["2007-12-04",9.9738,9.9738,9.7952,9.8928,159952.0],["2007-12-05",9.9388,9.9517,9.8486,9.8836,156232.0],["2007-12-06",9.8449,9.9683,9.6663,9.8615,173141.0],["2007-12-07",9.9425,9.9425,9.6516,9.9204,129855.0],["2007-12-10",9.9425,9.9517,9.6424,9.7363,170435.0],["2007-12-11",9.7731,9.8504,8.9887,9.0845,216088.0],["2007-12-12",8.6868,9.0587,8.2965,8.5358,572852.0],["2007-12-13",8.383,8.65,8.1841,8.2578,316861.0],["2007-12-14",8.1768,8.4677,8.0737,8.2965,221498.0],["2007-12-17",8.14,8.151,7.2046,7.5029,668215.0],["2007-12-18",7.5268,7.7754,7.2746,7.5858,223527.0],["2007-12-19",7.5526,7.7202,7.0978,7.3298,508601.0],["2007-12-20",7.5268,7.8619,7.4108,7.8527,294542.0],["2007-12-21",7.9522,8.1473,7.4826,7.9006,475122.0],["2007-12-24",8.0111,8.5818,7.954,8.5782,227247.0],["2007-12-26",8.6536,9.0219,8.6003,8.6536,191740.0],["2007-12-27",8.7347,8.7623,8.0866,8.0976,152513.0],["2007-12-28",8.1013,8.3738,7.6889,8.0221,226909.0],["2007-12-31",7.9172,7.989,7.6391,7.8251,153865.0],["2008-01-02",7.7772,7.8196,7.4679,7.6594,221160.0],["2008-01-03",7.6852,7.8896,7.5545,7.7091,135942.0],["2008-01-04",7.4955,7.6557,7.3648,7.374,151498.0],["2008-01-07",7.3556,7.3556,6.5897,6.7627,472417.0],["2008-01-08",6.7572,7.3409,6.4442,7.166,226233.0],["2008-01-09",7.1512,7.2654,6.5381,6.9947,370967.0],["2008-01-10",6.8474,7.1696,6.8474,6.9966,161643.0],["2008-01-11",6.8824,7.4329,6.8787,6.8787,181595.0],["2008-01-14",6.8327,7.247,6.8327,7.0297,116667.0],["2008-01-15",6.9303,7.142,6.5897,6.7811,92657.0],["2008-01-16",6.6633,6.7848,6.354,6.5749,264783.0],["2008-01-17",6.5749,6.7204,6.4792,6.586,223189.0],["2008-01-18",6.678,6.8143,6.3153,6.7664,187682.0],["2008-01-22",6.3264,6.3521,5.8311,5.9176,302320.0],["2008-01-23",5.7538,6.6836,5.658,6.2951,317199.0],["2008-01-24",6.3521,6.7701,6.3521,6.5878,138986.0],["2008-01-25",6.7333,6.8401,6.3871,6.4147,109227.0],["2008-01-28",6.5436,6.5473,6.0944,6.3945,151160.0],["2008-01-29",6.4,6.4,6.2269,6.3614,36860.0],["2008-01-30",6.2214,6.435,5.7998,5.8421,110242.0],["2008-01-31",5.7482,6.1441,5.6617,6.0355,201885.0],["2008-02-01",6.1349,6.2601,5.7409,6.1165,155894.0],["2008-02-04",6.1422,6.1975,5.9563,6.192,132561.0],["2008-02-05",6.1349,6.2233,6.0778,6.1054,61208.0],["2008-02-06",6.1091,6.1901,5.8016,5.9066,309083.0],["2008-02-07",5.8108,6.0428,5.7243,5.7611,79131.0],["2008-02-08",5.7409,5.8495,5.4776,5.5052,182271.0],["2008-02-11",5.507,5.5586,5.3395,5.3413,246184.0],["2008-02-12",5.4371,5.7795,5.4371,5.7077,262416.0],["2008-02-13",5.7777,6.0005,5.6617,6.0005,228262.0],["2008-02-14",5.1627,5.1683,3.9623,4.093,2712423.0],["2008-02-15",4.1924,4.2237,3.9788,4.1243,472079.0],["2008-02-19",4.1077,4.1077,3.872,3.907,494398.0],["2008-02-20",3.8776,3.8776,3.6824,3.6953,455847.0],["2008-02-21",3.7119,3.7542,3.4836,3.5185,544446.0],["2008-02-22",3.5185,3.8518,3.5167,3.8407,264445.0],["2008-02-25",3.7818,3.7929,3.513,3.5425,437586.0],["2008-02-26",3.5406,3.6566,3.5351,3.5867,415605.0],["2008-02-27",3.5664,3.664,3.4265,3.664,998940.0],["2008-02-28",3.6345,3.7561,3.5811,3.6474,367586.0],["2008-02-29",3.6216,3.664,3.5646,3.6364,446378.0],["2008-03-03",3.618,3.6401,3.5351,3.6088,241112.0],["2008-03-04",3.5719,3.6622,3.513,3.5977,551209.0],["2008-03-05",3.5922,3.7432,3.5848,3.6769,244832.0],["2008-03-06",3.6566,3.6861,3.6456,3.664,264445.0],["2008-03-07",3.6272,3.7266,3.5222,3.5738,175508.0],["2008-03-10",3.5609,3.5609,3.4891,3.5167,315846.0],["2008-03-11",3.5572,3.5719,3.3234,3.5627,244493.0],["2008-03-12",3.5922,3.6032,3.316,3.5646,135604.0],["2008-03-13",3.5388,3.6106,3.4302,3.5719,157923.0],["2008-03-14",3.6088,3.7892,3.5903,3.7266,255315.0],["2008-03-17",3.5885,3.9052,3.5038,3.7763,146426.0],["2008-03-18",3.7947,3.8886,3.6382,3.8205,240774.0],["2008-03-19",3.8113,3.8813,3.6198,3.6824,192416.0],["2008-03-20",3.7266,3.7929,3.4688,3.5185,158261.0],["2008-03-24",3.5075,3.6235,3.421,3.5498,128165.0],["2008-03-25",3.6088,3.7745,3.5922,3.7505,227585.0],["2008-03-26",3.7671,3.8481,3.6364,3.7155,177875.0],["2008-03-27",3.7303,3.7303,3.5995,3.6953,92319.0],["2008-03-28",3.6143,3.6714,3.5443,3.5775,102464.0],["2008-03-31",3.5572,3.6493,3.5388,3.5572,68309.0],["2008-04-01",3.7413,3.7653,3.6364,3.7413,233672.0],["2008-04-02",3.7579,3.78,3.6658,3.7561,115314.0],["2008-04-03",3.7468,3.7579,3.6401,3.7137,71691.0],["2008-04-04",3.7119,3.8555,3.5351,3.7689,275605.0],["2008-04-07",3.7984,3.8058,3.5719,3.6216,213382.0],["2008-04-08",3.5922,3.6842,3.5001,3.6658,151498.0],["2008-04-09",3.6861,3.7045,3.5903,3.6658,117005.0],["2008-04-10",3.6787,3.6879,3.5112,3.5535,180918.0],["2008-04-11",3.5296,3.5498,3.3952,3.4449,107537.0],["2008-04-14",3.4541,3.4559,3.3178,3.3768,148116.0],["2008-04-15",3.3307,3.4062,3.3234,3.3694,87585.0],["2008-04-16",3.3878,3.5241,3.3786,3.4633,115991.0],["2008-04-17",3.3289,3.4725,3.316,3.4191,207972.0],["2008-04-18",3.4983,3.4983,3.3897,3.4302,105508.0],["2008-04-21",3.3841,3.4394,3.3676,3.4007,100773.0],["2008-04-22",3.3676,3.386,3.2773,3.3271,119034.0],["2008-04-23",3.3418,3.4025,3.0951,3.1227,269518.0],["2008-04-24",3.1006,3.1466,3.0766,3.1098,84203.0],["2008-04-25",3.1227,3.2203,3.1116,3.1963,153865.0],["2008-04-28",3.2166,3.3234,3.1761,3.305,140000.0],["2008-04-29",3.316,3.3307,3.1853,3.2313,57488.0],["2008-04-30",3.2902,3.2902,3.2239,3.2773,60193.0],["2008-05-01",3.049,3.189,3.038,3.1761,593818.0],["2008-05-02",3.1982,3.2681,3.1116,3.1135,151498.0],["2008-05-05",3.1208,3.1945,3.1208,3.1374,134252.0],["2008-05-06",3.1208,3.1392,3.0417,3.1319,190725.0],["2008-05-07",3.1485,3.1485,3.003,3.0288,166715.0],["2008-05-08",3.0177,3.0674,2.992,3.0509,165025.0],["2008-05-09",2.9864,3.0104,2.9275,3.0104,121739.0],["2008-05-12",3.0196,3.1392,2.9938,3.0803,211353.0],["2008-05-13",3.073,3.1135,3.0122,3.0987,97053.0],["2008-05-14",3.0582,3.1116,3.0398,3.0656,82512.0],["2008-05-15",3.0546,3.13,3.0546,3.1227,80821.0],["2008-05-16",3.13,3.1503,3.0895,3.1374,115314.0],["2008-05-19",3.1374,3.1742,3.13,3.1337,133913.0],["2008-05-20",3.13,3.1761,3.049,3.1024,193431.0],["2008-05-21",3.1208,3.2221,3.1135,3.1558,175846.0],["2008-05-22",3.2239,3.2239,3.1392,3.1742,95363.0],["2008-05-23",3.1429,3.2037,3.1429,3.1945,114976.0],["2008-05-27",3.0619,3.1761,3.0527,3.119,184638.0],["2008-05-28",3.0895,3.2497,3.0417,3.2295,157247.0],["2008-05-29",3.2074,3.2074,3.13,3.1466,115314.0],["2008-05-30",3.1945,3.2166,3.1669,3.2092,67633.0],["2008-06-02",3.2497,3.2847,3.2037,3.2645,91643.0],["2008-06-03",3.2184,3.2902,3.1871,3.2332,74058.0],["2008-06-04",3.1926,3.2921,3.1926,3.2442,29420.0],["2008-06-05",3.2792,3.2921,3.2424,3.2645,70338.0],["2008-06-06",3.2239,3.2258,3.1264,3.1871,99421.0],["2008-06-09",3.1963,3.2055,3.038,3.038,110918.0],["2008-06-10",2.922,3.038,2.7784,2.9312,124445.0],["2008-06-11",2.9514,3.0361,2.9201,2.9643,29082.0],["2008-06-12",2.9754,2.9827,2.8723,2.9201,110918.0],["2008-06-13",2.8944,3.0012,2.8944,2.9809,39903.0],["2008-06-16",2.9643,3.0012,2.8723,2.992,73382.0],["2008-06-17",2.9827,3.0048,2.8852,2.9551,65266.0],["2008-06-18",2.9754,2.9754,2.8355,2.9183,96377.0],["2008-06-19",2.9275,2.992,2.9054,2.9643,36522.0],["2008-06-20",2.9054,2.9846,2.8557,2.9478,59855.0],["2008-06-23",2.9128,2.9551,2.8888,2.8888,54783.0],["2008-06-24",2.8815,2.9588,2.8631,2.8668,45990.0],["2008-06-25",2.9073,2.922,2.8391,2.8594,53768.0],["2008-06-26",2.9091,2.9091,2.8299,2.841,44976.0],["2008-06-27",2.8134,2.817,2.771,2.7765,48358.0],["2008-06-30",2.771,2.7729,2.504,2.5611,749036.0],["2008-07-01",2.5611,2.6826,2.5611,2.6053,158261.0],["2008-07-02",2.5409,2.5795,2.4856,2.4985,181595.0],["2008-07-03",2.4856,2.4856,2.3512,2.3936,82174.0],["2008-07-07",2.3641,2.3936,2.2647,2.3494,151836.0],["2008-07-08",2.3365,2.4359,2.2905,2.4101,105169.0],["2008-07-09",2.4285,2.5409,2.3862,2.5372,120049.0],["2008-07-10",2.5206,2.5869,2.3623,2.5574,59179.0],["2008-07-11",2.5519,2.5519,2.4083,2.4856,102464.0],["2008-07-14",2.5317,2.5961,2.3346,2.3862,131546.0],["2008-07-15",2.3954,2.4322,2.3052,2.3383,73720.0],["2008-07-16",2.3291,2.5501,2.3291,2.4875,124445.0],["2008-07-17",2.5758,2.5777,2.388,2.5758,62899.0],["2008-07-18",2.5777,2.6421,2.4193,2.6421,61546.0],["2008-07-21",2.609,2.6145,2.5188,2.6071,27391.0],["2008-07-22",2.5353,2.6421,2.5353,2.6237,72367.0],["2008-07-23",2.6569,2.7139,2.6384,2.7139,50048.0],["2008-07-24",2.7121,2.7121,2.6035,2.6163,24348.0],["2008-07-25",2.6771,2.76,2.6771,2.7452,64251.0],["2008-07-28",2.7839,2.8097,2.7544,2.7784,60532.0],["2008-07-29",2.7379,2.7986,2.7323,2.7949,26039.0],["2008-07-30",2.7692,2.8483,2.5777,2.8299,53430.0],["2008-07-31",2.7636,2.8428,2.6882,2.6882,81498.0],["2008-08-01",3.4523,3.8665,3.3602,3.7321,1019906.0],["2008-08-04",3.7432,4.1943,3.6769,4.1464,348648.0],["2008-08-05",4.1906,4.7172,4.1519,4.476,665509.0],["2008-08-06",4.2605,4.6767,4.2605,4.4134,657393.0],["2008-08-07",4.3839,4.5441,4.3158,4.406,175508.0],["2008-08-08",4.3489,4.5846,4.2348,4.5515,219469.0],["2008-08-11",4.5993,4.6012,4.4741,4.4833,182271.0],["2008-08-12",4.5275,4.8258,4.3968,4.7411,201885.0],["2008-08-13",4.8055,4.8055,4.4391,4.5551,171450.0],["2008-08-14",4.4999,4.6859,4.4005,4.5312,123430.0],["2008-08-15",4.5735,4.6398,4.3268,4.5349,62899.0],["2008-08-18",4.522,4.5735,4.3268,4.3729,67633.0],["2008-08-19",4.3729,4.4391,4.058,4.3379,170773.0],["2008-08-20",4.163,4.5846,4.163,4.5294,91981.0],["2008-08-21",4.5386,4.5386,4.2569,4.3913,164010.0],["2008-08-22",4.4078,4.5109,4.3618,4.4355,75073.0],["2008-08-25",4.406,4.4612,4.1482,4.2348,80483.0],["2008-08-26",4.2642,4.4042,4.209,4.3268,67971.0],["2008-08-27",4.301,4.4152,4.2366,4.3434,67633.0],["2008-08-28",4.3471,4.5533,4.2937,4.3673,135942.0],["2008-08-29",4.3213,4.5109,4.2753,4.4723,75411.0],["2008-09-02",4.5459,4.6012,4.3323,4.5625,253286.0],["2008-09-03",4.5183,4.6969,4.4889,4.6767,236378.0],["2008-09-04",4.684,4.7595,4.6454,4.6951,130532.0],["2008-09-05",4.6509,4.6693,4.3729,4.6251,118696.0],["2008-09-08",4.6564,4.708,4.4778,4.6951,142368.0],["2008-09-09",4.6564,4.7595,4.4833,4.6454,76087.0],["2008-09-10",4.6951,4.6951,4.5551,4.6306,33478.0],["2008-09-11",4.5662,4.6214,4.522,4.6196,41256.0],["2008-09-12",4.6361,4.6361,4.4778,4.4925,34155.0],["2008-09-15",4.4189,4.5828,4.3821,4.4428,37536.0],["2008-09-16",4.3563,4.36,3.7358,3.8868,198503.0],["2008-09-17",3.5922,4.012,3.5517,3.5977,146087.0],["2008-09-18",3.5149,3.872,3.5149,3.7505,192078.0],["2008-09-19",4.104,4.5183,4.0654,4.3176,202561.0],["2008-09-22",4.0562,4.4594,4.0562,4.3931,129855.0],["2008-09-23",4.3544,4.557,4.2237,4.4815,102464.0],["2008-09-24",4.4299,4.5515,4.2882,4.5091,122078.0],["2008-09-25",4.406,4.557,4.3287,4.3673,159952.0],["2008-09-26",4.3305,4.4244,4.0912,4.2845,95363.0],["2008-09-29",3.9972,4.3084,3.9126,4.1685,103479.0],["2008-09-30",4.1298,4.2219,4.0709,4.2053,106860.0],["2008-10-01",4.2329,4.2348,3.9844,4.0893,123092.0],["2008-10-02",5.3521,5.3521,4.4246,4.6155,165701.0],["2008-10-03",4.6913,4.7598,3.6953,4.1799,108213.0],["2008-10-06",3.9841,3.9841,2.8412,3.3845,229952.0],["2008-10-07",3.5607,3.5607,2.9881,3.037,154880.0],["2008-10-08",2.9269,3.546,2.6797,3.4555,318890.0],["2008-10-09",3.502,3.5778,2.9416,3.2573,113624.0],["2008-10-10",2.9881,3.3038,2.5696,2.8265,239083.0],["2008-10-13",2.8779,3.6219,2.8779,3.0199,126812.0],["2008-10-14",3.1618,3.2989,3.0443,3.2059,55459.0],["2008-10-15",3.1789,3.2548,2.7776,2.8657,115314.0],["2008-10-16",2.9367,3.0713,2.572,3.0321,130532.0],["2008-10-17",3.037,3.0933,2.8119,2.9954,75073.0],["2008-10-20",3.0811,3.1178,2.829,2.8633,51739.0],["2008-10-21",3.1471,3.267,2.9416,3.1814,95701.0],["2008-10-22",3.1814,3.1936,2.9587,2.9978,57488.0],["2008-10-23",2.9978,3.1667,2.9367,3.0884,69324.0],["2008-10-24",2.9367,3.1692,2.8608,3.1104,48696.0],["2008-10-27",3.0492,3.1569,2.851,2.9978,145073.0],["2008-10-28",3.1398,3.1398,2.9097,2.9685,145749.0],["2008-10-29",2.9734,3.2915,2.9146,3.2254,206619.0],["2008-10-30",2.5696,3.1765,2.2025,3.1324,308745.0],["2008-10-31",3.0443,3.2597,2.9367,3.059,132899.0],["2008-11-03",3.0737,3.0737,2.8486,2.9269,89276.0],["2008-11-04",2.8265,2.8926,2.5304,2.7458,311112.0],["2008-11-05",2.6919,2.7287,2.5133,2.55,152513.0],["2008-11-06",2.5182,2.5182,2.2686,2.3763,201546.0],["2008-11-07",2.3493,2.3689,2.2221,2.2784,126474.0],["2008-11-10",2.2514,2.3175,2.1438,2.2172,111933.0],["2008-11-11",2.1976,2.2882,2.1731,2.2025,117343.0],["2008-11-12",2.1438,2.2172,2.1438,2.178,238406.0],["2008-11-13",2.1585,2.2882,2.0801,2.271,144397.0],["2008-11-14",2.2759,2.2759,2.1022,2.1413,51739.0],["2008-11-17",2.1389,2.249,2.0655,2.1413,199856.0],["2008-11-18",2.1022,2.1682,2.0239,2.1046,397682.0],["2008-11-19",2.1046,2.1536,2.085,2.1046,158600.0],["2008-11-20",2.0312,2.0312,1.9333,1.9382,176184.0],["2008-11-21",1.9309,1.9627,1.7375,1.9602,187344.0],["2008-11-24",1.9504,1.9774,1.8844,1.9578,137633.0],["2008-11-25",1.899,1.9309,1.7816,1.8795,215749.0],["2008-11-26",1.9945,2.0312,1.7742,1.9994,210001.0],["2008-11-28",1.8599,2.0777,1.8525,1.9823,42947.0],["2008-12-01",1.9186,2.0239,1.7742,1.7914,464301.0],["2008-12-02",1.8109,1.9333,1.7963,1.9015,312803.0],["2008-12-03",1.8403,1.992,1.833,1.9358,251595.0],["2008-12-04",2.0018,2.0483,1.8966,1.9529,83865.0],["2008-12-05",1.9358,1.992,1.8379,1.9211,35846.0],["2008-12-08",2.0263,2.0508,1.9431,2.0312,117005.0],["2008-12-09",2.0116,2.0116,1.9137,1.9309,140339.0],["2008-12-10",1.9553,2.0557,1.8599,1.9823,91981.0],["2008-12-11",1.9578,2.0459,1.9578,1.9798,124445.0],["2008-12-12",1.9333,2.0777,1.8697,1.9725,119710.0],["2008-12-15",1.9627,2.0385,1.9578,1.9578,100097.0],["2008-12-16",1.8354,2.0532,1.8354,1.9847,136957.0],["2008-12-17",1.9578,2.0263,1.8574,1.9847,88937.0],["2008-12-18",1.9749,2.0067,1.9162,1.948,69324.0],["2008-12-19",1.9406,2.0165,1.899,1.899,31111.0],["2008-12-22",1.9137,1.9651,1.9137,1.9578,24348.0],["2008-12-23",1.9529,1.9529,1.8403,1.8648,29420.0],["2008-12-24",1.8599,1.9235,1.8354,1.8501,52077.0],["2008-12-26",1.8501,1.9088,1.8379,1.8379,16570.0],["2008-12-29",1.8354,2.0043,1.7742,1.9627,57488.0],["2008-12-30",1.9529,2.0165,1.8232,2.0165,140000.0],["2008-12-31",2.0043,2.178,1.899,2.178,61546.0],["2009-01-02",2.1707,2.2392,1.9774,2.1878,85894.0],["2009-01-05",2.1903,2.1903,1.9749,2.0532,75411.0],["2009-01-06",2.178,2.178,1.9871,2.0679,117005.0],["2009-01-07",2.1144,2.1144,1.9578,2.0067,137633.0],["2009-01-08",1.9627,2.0752,1.8746,1.9504,196474.0],["2009-01-09",1.9529,1.9529,1.7938,1.8893,293866.0],["2009-01-12",1.8917,1.9186,1.8134,1.8403,165363.0],["2009-01-13",1.8354,1.9064,1.7914,1.8305,61884.0],["2009-01-14",1.8256,1.8477,1.7131,1.7718,94010.0],["2009-01-15",1.7718,1.7718,1.7375,1.7596,4058.0],["2009-01-16",1.7155,1.7596,1.7155,1.7253,52416.0],["2009-01-20",1.7375,1.7693,1.6617,1.6763,94686.0],["2009-01-21",1.6592,1.9064,1.6592,1.7351,178551.0],["2009-01-22",1.7473,1.7914,1.6886,1.7057,116329.0],["2009-01-23",1.6886,1.7424,1.6886,1.7082,33478.0],["2009-01-26",1.7131,1.7987,1.691,1.7351,57150.0],["2009-01-27",1.7669,1.7669,1.6984,1.7571,102464.0],["2009-01-28",1.7375,1.8256,1.7375,1.7547,119372.0],["2009-01-29",1.7473,1.7889,1.7131,1.7571,54445.0],["2009-01-30",1.7767,1.9088,1.6959,1.8477,1009085.0],["2009-02-02",1.8232,1.9088,1.7522,1.8109,238745.0],["2009-02-03",1.855,1.855,1.74,1.74,71691.0],["2009-02-04",1.7767,1.8379,1.7767,1.7914,34493.0],["2009-02-05",1.7449,1.8525,1.7449,1.8403,56812.0],["2009-02-06",1.8599,1.8697,1.7718,1.7987,118020.0],["2009-02-09",1.8648,1.8672,1.7547,1.7987,55797.0],["2009-02-10",1.7547,1.8109,1.7131,1.74,59517.0],["2009-02-11",1.7424,1.784,1.7131,1.7571,79469.0],["2009-02-12",1.9309,2.2612,1.9309,2.2001,484253.0],["2009-02-13",2.2098,2.4301,2.2098,2.3053,225218.0],["2009-02-17",2.3322,2.3909,2.1095,2.271,63913.0],["2009-02-18",2.227,2.2539,2.1193,2.178,112271.0],["2009-02-19",2.2049,2.2857,2.2025,2.2025,29420.0],["2009-02-20",2.2172,2.3983,2.019,2.0557,65942.0],["2009-02-23",2.1291,2.1903,2.0801,2.134,162657.0],["2009-02-24",2.1364,2.1487,2.0777,2.1413,65266.0],["2009-02-25",2.0997,2.1413,1.9455,1.9945,66280.0],["2009-02-26",1.9945,2.0361,1.9578,1.9823,56135.0],["2009-02-27",1.8917,2.0043,1.8819,1.9969,80145.0],["2009-03-02",1.9945,2.0532,1.926,1.9382,27053.0],["2009-03-03",1.9211,1.9211,1.8379,1.8697,65604.0],["2009-03-04",1.8844,1.899,1.8746,1.8893,32802.0],["2009-03-05",1.8844,1.8844,1.7718,1.8109,70338.0],["2009-03-06",1.8109,1.8109,1.7644,1.7865,23672.0],["2009-03-09",1.7449,1.7718,1.6592,1.669,29420.0],["2009-03-10",1.6886,1.7228,1.6568,1.7008,81836.0],["2009-03-11",1.7131,1.7571,1.6592,1.6812,35846.0],["2009-03-12",1.6519,1.7596,1.5418,1.7375,103140.0],["2009-03-13",1.7963,1.8281,1.762,1.8281,14203.0],["2009-03-16",1.7987,1.9039,1.7987,1.8525,43623.0],["2009-03-17",1.8893,2.0459,1.8893,2.0459,46667.0],["2009-03-18",2.0704,2.1389,2.019,2.1095,49372.0],["2009-03-19",2.2001,2.2368,1.9015,2.2368,97730.0],["2009-03-20",2.2833,2.3542,2.1315,2.3493,104493.0],["2009-03-23",2.3493,2.572,2.3249,2.4913,65266.0],["2009-03-24",2.5157,2.7213,2.5084,2.665,118696.0],["2009-03-25",2.6161,2.8584,2.6161,2.7409,119710.0],["2009-03-26",2.6919,2.7629,2.6724,2.7531,47681.0],["2009-03-27",2.6822,2.7433,2.6185,2.7042,26377.0],["2009-03-30",2.6283,2.6308,2.479,2.5525,100097.0],["2009-03-31",2.6283,2.7384,2.4741,2.6919,68309.0],["2009-04-01",2.5843,2.7287,2.5647,2.7287,48358.0],["2009-04-02",2.6332,2.7238,2.6332,2.6993,15217.0],["2009-04-03",2.6528,2.6528,2.4619,2.6308,49372.0],["2009-04-06",2.6136,2.6136,2.5329,2.5329,15217.0],["2009-04-07",2.5378,2.5892,2.5329,2.5745,58503.0],["2009-04-08",2.6357,2.6357,2.5451,2.5769,15556.0],["2009-04-09",2.6185,2.7556,2.6014,2.6797,103140.0],["2009-04-13",2.5231,2.6626,2.5206,2.621,43285.0],["2009-04-14",2.6528,2.665,2.55,2.5867,21981.0],["2009-04-15",2.5231,2.7384,2.4913,2.7164,107537.0],["2009-04-16",2.7531,2.8486,2.6993,2.8094,88261.0],["2009-04-17",2.8143,2.8314,2.7311,2.807,32126.0],["2009-04-20",2.8094,2.8094,2.7042,2.7776,27053.0],["2009-04-21",2.8021,2.8021,2.7311,2.758,29759.0],["2009-04-22",2.7703,2.8143,2.7556,2.8021,79469.0],["2009-04-23",2.7849,2.7996,2.7776,2.7898,50048.0],["2009-04-24",2.8021,2.8021,2.6063,2.6063,65266.0],["2009-04-27",2.5109,2.6479,2.4497,2.599,76425.0],["2009-04-28",2.5941,2.6381,2.5476,2.599,25362.0],["2009-04-29",2.5818,2.78,2.5818,2.6919,100435.0],["2009-04-30",2.7384,2.7629,2.5769,2.6748,49372.0],["2009-05-01",2.6381,2.7115,2.6381,2.665,26377.0],["2009-05-04",2.4864,2.5573,1.9039,1.9309,495412.0],["2009-05-05",2.3053,2.4032,2.1291,2.2955,268841.0],["2009-05-06",2.3249,2.3347,2.2759,2.2759,126136.0],["2009-05-07",2.3053,2.3053,2.0067,2.0704,153189.0],["2009-05-08",2.1389,2.2514,2.1046,2.227,147102.0],["2009-05-11",2.3053,2.3053,2.1756,2.2514,101111.0],["2009-05-12",2.3151,2.3151,2.2392,2.2563,50048.0],["2009-05-13",2.2392,2.2392,2.0532,2.112,52754.0],["2009-05-14",2.0263,2.0704,1.8623,1.9333,362851.0],["2009-05-15",2.0018,2.0239,1.7547,1.9553,559325.0],["2009-05-18",1.9235,2.3322,1.9235,2.0924,287440.0],["2009-05-19",2.0239,2.0704,2.0165,2.0655,24010.0],["2009-05-20",2.1095,2.1805,2.041,2.1046,55797.0],["2009-05-21",2.1193,2.1829,2.0801,2.0997,42271.0],["2009-05-22",2.1022,2.2147,2.0532,2.1536,69324.0],["2009-05-26",2.1536,2.249,2.1536,2.1878,59179.0],["2009-05-27",2.2245,2.2906,2.1682,2.2294,99759.0],["2009-05-28",2.2833,2.2955,2.1952,2.2686,67633.0],["2009-05-29",2.2637,2.386,2.227,2.3249,180580.0],["2009-06-01",2.3077,2.3958,2.2563,2.3371,138648.0],["2009-06-02",2.293,2.4056,2.2637,2.3909,87585.0],["2009-06-03",2.3347,2.4081,2.2514,2.4081,109227.0],["2009-06-04",2.3616,2.6014,2.2882,2.599,239759.0],["2009-06-05",2.5696,2.6797,2.5451,2.6161,127150.0],["2009-06-08",2.5451,2.6454,2.4521,2.6259,145749.0],["2009-06-09",2.6259,2.6259,2.4741,2.5965,178213.0],["2009-06-10",2.5549,2.5892,2.4472,2.5427,65604.0],["2009-06-11",2.4423,2.5622,2.4423,2.5573,176522.0],["2009-06-12",2.5182,2.5206,2.4228,2.4497,66619.0],["2009-06-15",2.4497,2.457,2.3077,2.3126,77102.0],["2009-06-16",2.3175,2.3347,2.2049,2.2857,158261.0],["2009-06-17",2.2343,2.4472,2.2074,2.4472,138648.0],["2009-06-18",2.4081,2.6063,2.3493,2.5451,341885.0],["2009-06-19",2.5157,2.5769,2.4839,2.5769,130194.0],["2009-06-22",2.5011,2.6895,2.4374,2.5941,230629.0],["2009-06-23",2.5892,2.6626,2.4668,2.528,219131.0],["2009-06-24",2.5549,2.5867,2.3493,2.386,149469.0],["2009-06-25",2.4203,2.5329,2.4203,2.4717,134928.0],["2009-06-26",2.506,2.6185,2.386,2.6161,5287552.0],["2009-06-29",2.5794,2.6063,2.4986,2.5794,265798.0],["2009-06-30",2.5916,2.621,2.5427,2.5427,149807.0],["2009-07-01",2.572,2.6308,2.5109,2.5378,159276.0],["2009-07-02",2.5451,2.5451,2.3273,2.4203,137633.0],["2009-07-06",2.4179,2.5427,2.4081,2.5035,150822.0],["2009-07-07",2.5157,2.5598,2.413,2.4741,102464.0],["2009-07-08",2.4913,2.528,2.4081,2.4888,135604.0],["2009-07-09",2.5035,2.5255,2.4325,2.457,64928.0],["2009-07-10",2.457,2.6283,2.435,2.599,49372.0],["2009-07-13",2.6063,2.6259,2.5084,2.6063,122416.0],["2009-07-14",2.599,2.621,2.5378,2.572,80821.0],["2009-07-15",2.572,2.643,2.5476,2.6381,203575.0],["2009-07-16",2.6234,2.6626,2.5598,2.6479,144058.0],["2009-07-17",2.6601,2.7311,2.5622,2.7042,154542.0],["2009-07-20",2.7189,2.7384,2.6895,2.7311,176184.0],["2009-07-21",2.736,2.736,2.5916,2.6454,100773.0],["2009-07-22",2.6528,2.6552,2.5745,2.6185,63913.0],["2009-07-23",2.6112,2.7531,2.5476,2.7335,180242.0],["2009-07-24",2.6699,2.7213,2.6259,2.7066,68648.0],["2009-07-27",2.7262,2.7287,2.6919,2.7091,103817.0],["2009-07-28",2.7091,2.7287,2.6895,2.7262,82512.0],["2009-07-29",2.6968,2.7752,2.6038,2.6895,349663.0],["2009-07-30",2.4815,2.78,2.479,2.7335,211691.0],["2009-07-31",2.3493,2.6968,2.3493,2.6797,590437.0],["2009-08-03",2.7164,2.7164,2.5035,2.6038,110918.0],["2009-08-04",2.5867,2.5867,2.4839,2.5598,57826.0],["2009-08-05",2.5402,2.5402,2.435,2.4423,69662.0],["2009-08-06",2.4668,2.5035,2.342,2.3542,80483.0],["2009-08-07",2.3885,2.5255,2.342,2.5182,140677.0],["2009-08-10",2.506,2.5843,2.4546,2.5696,43623.0],["2009-08-11",2.5549,2.5671,2.4154,2.5525,101788.0],["2009-08-12",2.3322,2.6185,2.3322,2.5818,172464.0],["2009-08-13",2.5769,2.6332,2.5035,2.6332,42947.0],["2009-08-14",2.6406,2.6552,2.5329,2.5329,71691.0],["2009-08-17",2.4913,2.5892,2.4032,2.4644,49710.0],["2009-08-18",2.4619,2.5696,2.4203,2.4913,92657.0],["2009-08-19",2.4692,2.5916,2.3811,2.5745,40918.0],["2009-08-20",2.5794,2.6308,2.4864,2.5794,64590.0],["2009-08-21",2.6234,2.6234,2.413,2.5916,124445.0],["2009-08-24",2.5867,2.5892,2.4521,2.479,37198.0],["2009-08-25",2.528,2.572,2.4056,2.5084,69662.0],["2009-08-26",2.4619,2.4986,2.3273,2.4472,171788.0],["2009-08-27",2.2221,2.3395,2.2196,2.3077,134252.0],["2009-08-28",2.3004,2.3004,2.2025,2.2368,91981.0],["2009-08-31",2.2343,2.2392,2.1364,2.1364,89952.0],["2009-09-01",2.1364,2.1952,2.0361,2.0532,67633.0],["2009-09-02",2.0508,2.0532,1.9823,2.0018,29759.0],["2009-09-03",1.9774,2.0777,1.9774,2.041,35507.0],["2009-09-04",2.0483,2.227,2.0483,2.2025,61208.0],["2009-09-08",2.2025,2.2123,2.0997,2.1756,42609.0],["2009-09-09",2.1682,2.2882,2.1682,2.249,94348.0],["2009-09-10",2.2539,2.3004,2.1854,2.3004,44300.0],["2009-09-11",2.293,2.3224,2.2539,2.3126,50048.0],["2009-09-14",2.2857,2.4056,2.1805,2.3983,72706.0],["2009-09-15",2.3836,2.3836,2.3151,2.3175,34155.0],["2009-09-16",2.3126,2.3934,2.2735,2.3077,42271.0],["2009-09-17",2.3126,2.3347,2.3077,2.3347,23672.0],["2009-09-18",2.3298,2.3347,2.2686,2.3151,111595.0],["2009-09-21",2.3004,2.3371,2.2686,2.32,69324.0],["2009-09-22",2.3347,2.342,2.2735,2.2735,45990.0],["2009-09-23",2.2808,2.3053,2.2025,2.2759,58503.0],["2009-09-24",2.293,2.293,2.2343,2.2686,46329.0],["2009-09-25",2.2588,2.3126,2.2392,2.3077,57826.0],["2009-09-28",2.3249,2.3567,2.3102,2.3298,56135.0],["2009-09-29",2.3371,2.4056,2.2686,2.3224,90290.0],["2009-09-30",2.3298,2.3298,2.2025,2.3004,84879.0],["2009-10-01",2.2123,2.227,2.112,2.1658,87585.0],["2009-10-02",2.1511,2.2245,2.0752,2.1462,35846.0],["2009-10-05",2.2245,2.293,2.2221,2.2686,74735.0],["2009-10-06",2.3102,2.342,2.1952,2.342,46329.0],["2009-10-07",2.3249,2.3567,2.3102,2.3395,36860.0],["2009-10-08",2.3518,2.3518,2.3249,2.3249,89276.0],["2009-10-09",2.2588,2.3322,2.2539,2.3322,22319.0],["2009-10-12",2.3493,2.3591,2.2882,2.293,10483.0],["2009-10-13",2.2882,2.32,2.2172,2.293,13188.0],["2009-10-14",2.3102,2.3591,2.2196,2.3224,45652.0],["2009-10-15",2.3053,2.3053,2.1927,2.2025,43285.0],["2009-10-16",2.1976,2.2392,2.1927,2.2123,70677.0],["2009-10-19",2.2098,2.3763,2.1927,2.3273,54106.0],["2009-10-20",2.2637,2.2735,2.1633,2.1805,48358.0],["2009-10-21",2.1707,2.178,2.0459,2.0581,93672.0],["2009-10-22",2.0801,2.1266,2.0336,2.1022,45652.0],["2009-10-23",2.112,2.2417,2.0385,2.0557,97392.0],["2009-10-26",2.0557,2.1462,2.0214,2.0459,60870.0],["2009-10-27",2.0361,2.1193,2.0361,2.0508,25701.0],["2009-10-28",2.0557,2.1168,2.0263,2.0434,66957.0],["2009-10-29",2.063,2.0973,2.0361,2.0532,106860.0],["2009-10-30",2.0508,2.0973,2.0287,2.0287,106522.0],["2009-11-02",2.0336,2.0459,1.9309,1.9798,121063.0],["2009-11-03",1.9798,2.0483,1.9602,2.0116,81498.0],["2009-11-04",2.0067,2.0067,1.8844,1.9358,74058.0],["2009-11-05",2.0948,2.1756,2.0385,2.1707,92657.0],["2009-11-06",2.1487,2.1878,2.0679,2.1658,56474.0],["2009-11-09",2.1756,2.1756,2.0287,2.0997,59179.0],["2009-11-10",2.0875,2.0973,1.9847,2.0459,44976.0],["2009-11-11",2.0655,2.1168,1.992,2.0508,89276.0],["2009-11-12",2.0459,2.0483,1.9578,1.9651,191740.0],["2009-11-13",2.0214,2.0263,1.97,2.0043,89276.0],["2009-11-16",2.019,2.1609,1.9847,2.1291,155218.0],["2009-11-17",2.1168,2.1389,2.0606,2.0801,34155.0],["2009-11-18",2.085,2.1071,1.9994,2.0263,45314.0],["2009-11-19",2.0116,2.0679,1.9137,1.9333,103479.0],["2009-11-20",1.926,1.9945,1.926,1.9676,89276.0],["2009-11-23",1.9823,2.0239,1.9406,1.9455,75411.0],["2009-11-24",1.926,1.9578,1.9064,1.9504,82174.0],["2009-11-25",2.0581,2.0581,1.9211,1.948,54783.0],["2009-11-27",1.9333,1.9749,1.8721,1.8721,41932.0],["2009-11-30",1.8795,1.9553,1.8672,1.9284,104831.0],["2009-12-01",1.9455,2.0018,1.9088,1.9382,44300.0],["2009-12-02",1.9798,2.0067,1.9382,1.9725,45314.0],["2009-12-03",1.9823,1.9994,1.8844,1.926,32126.0],["2009-12-04",1.9602,2.0361,1.926,2.0214,141015.0],["2009-12-07",2.0141,2.1046,2.0141,2.0997,87247.0],["2009-12-08",2.085,2.156,2.0092,2.1168,80145.0],["2009-12-09",2.112,2.2417,2.0532,2.1952,145073.0],["2009-12-10",2.1217,2.2392,2.063,2.0679,33478.0],["2009-12-11",2.0826,2.1364,2.0581,2.085,37198.0],["2009-12-14",2.0973,2.2368,1.9969,2.2098,173817.0],["2009-12-15",2.2147,2.3493,2.2147,2.2294,222175.0],["2009-12-16",2.2441,2.3102,2.2025,2.2025,43961.0],["2009-12-17",2.2074,2.2808,2.1071,2.1658,60193.0],["2009-12-18",2.1854,2.2882,2.0899,2.2563,233672.0],["2009-12-21",2.2661,2.3224,2.1731,2.2612,47005.0],["2009-12-22",2.1242,2.2343,2.1242,2.1878,61884.0],["2009-12-23",2.2001,2.2637,2.1536,2.156,66619.0],["2009-12-24",2.112,2.2025,1.948,2.2025,18937.0],["2009-12-28",2.2074,2.2074,2.0165,2.1487,113285.0],["2009-12-29",2.1585,2.1707,2.0655,2.0728,52416.0],["2009-12-30",2.0752,2.1022,2.0312,2.0801,38551.0],["2009-12-31",2.0801,2.1364,2.0557,2.0924,71015.0],["2010-01-04",2.112,2.2612,2.112,2.2612,66957.0],["2010-01-05",2.2612,2.2661,2.1878,2.1952,44300.0],["2010-01-06",2.1878,2.2612,2.1168,2.1315,68986.0],["2010-01-07",2.1633,2.1805,2.134,2.1511,50725.0],["2010-01-08",2.1364,2.1829,2.1364,2.1658,25701.0],["2010-01-11",2.1756,2.1756,2.134,2.1438,30773.0],["2010-01-12",2.1291,2.1854,2.1291,2.1438,47005.0],["2010-01-13",2.1536,2.1854,2.1462,2.1511,35846.0],["2010-01-14",2.1511,2.1707,2.0459,2.0679,115991.0],["2010-01-15",2.0826,2.0826,1.97,1.9896,122416.0],["2010-01-19",2.0434,2.0434,1.926,1.9504,173141.0],["2010-01-20",1.8354,1.9504,1.74,1.9333,369953.0],["2010-01-21",1.8966,1.9211,1.8403,1.8452,110242.0],["2010-01-22",1.8501,1.9406,1.8256,1.8501,65942.0],["2010-01-25",1.9431,1.9431,1.7987,1.8452,70677.0],["2010-01-26",1.8354,1.8721,1.7693,1.8379,46329.0],["2010-01-27",1.8232,1.9871,1.8232,1.8819,96039.0],["2010-01-28",1.8819,1.9749,1.8452,1.9578,184638.0],["2010-01-29",1.9774,1.9847,1.8281,1.9823,229952.0],["2010-02-01",1.9798,2.0924,1.9137,2.0752,87585.0],["2010-02-02",2.0239,2.063,1.97,1.9725,92319.0],["2010-02-03",1.9627,1.9798,1.8623,1.8966,281692.0],["2010-02-04",1.8868,1.9578,1.7987,1.8158,117682.0],["2010-02-05",1.8183,1.8574,1.7889,1.8574,51063.0],["2010-02-08",1.855,1.9162,1.8281,1.8477,45990.0],["2010-02-09",1.8917,1.9896,1.8599,1.9602,106184.0],["2010-02-10",1.9504,1.9847,1.9015,1.9211,32464.0],["2010-02-11",1.9113,1.9896,1.8599,1.9798,133913.0],["2010-02-12",1.9823,2.019,1.8917,2.0018,55797.0],["2010-02-16",2.019,2.063,1.97,1.9847,122416.0],["2010-02-17",1.9945,2.0165,1.9749,2.0067,41932.0],["2010-02-18",2.0239,2.0557,2.0165,2.0557,37875.0],["2010-02-19",2.0532,2.0752,2.0043,2.0239,55121.0],["2010-02-22",2.0336,2.0508,2.0043,2.0214,55459.0],["2010-02-23",1.9774,2.1633,1.9774,2.1364,65266.0],["2010-02-24",2.0165,2.1193,2.0165,2.0361,22657.0],["2010-02-25",2.0067,2.1266,1.9382,2.0557,130532.0],["2010-02-26",2.063,2.1585,2.0459,2.1462,42609.0],["2010-03-01",2.1585,2.2049,2.0312,2.1756,136619.0],["2010-03-02",2.0826,2.1658,2.0336,2.1609,38551.0],["2010-03-03",2.1658,2.1658,2.134,2.1609,39565.0],["2010-03-04",2.134,2.178,2.1071,2.178,27053.0],["2010-03-05",2.178,2.2612,2.1242,2.2539,69324.0],["2010-03-08",2.249,2.2563,2.2147,2.2466,17923.0],["2010-03-09",2.1413,2.2588,2.1413,2.2588,24010.0],["2010-03-10",2.2514,2.2637,2.1903,2.2612,71015.0],["2010-03-11",2.2466,2.3004,2.2049,2.2955,267827.0],["2010-03-12",2.3004,2.3249,2.2735,2.3151,27391.0],["2010-03-15",2.3028,2.3249,2.2955,2.32,39227.0],["2010-03-16",2.3004,2.3909,2.2882,2.3322,421354.0],["2010-03-17",2.3395,2.3444,2.2563,2.2979,30435.0],["2010-03-18",2.1511,2.3151,2.1487,2.2833,21643.0],["2010-03-19",2.2955,2.3077,2.1609,2.3004,387537.0],["2010-03-22",2.2833,2.4081,2.2612,2.3983,316185.0],["2010-03-23",2.3983,2.4374,2.3395,2.4203,186667.0],["2010-03-24",2.4154,2.4179,2.3518,2.3518,145411.0],["2010-03-25",2.3469,2.4007,2.3371,2.3371,205943.0],["2010-03-26",2.3493,2.3787,2.3347,2.3738,31449.0],["2010-03-29",2.3787,2.3983,2.3371,2.386,507924.0],["2010-03-30",2.3836,2.4399,2.3787,2.386,144058.0],["2010-03-31",2.3763,2.4056,2.3738,2.4007,208986.0],["2010-04-01",2.3983,2.4741,2.3885,2.4595,65942.0],["2010-04-05",2.4301,2.5157,2.4032,2.5157,125797.0],["2010-04-06",2.4962,2.8535,2.4717,2.8265,242803.0],["2010-04-07",2.8314,3.1594,2.8314,3.1324,360822.0],["2010-04-08",3.0811,3.1569,2.9905,3.152,153527.0],["2010-04-09",3.0468,3.1496,2.9881,3.1129,76087.0],["2010-04-12",3.1545,3.1545,3.0223,3.0859,153865.0],["2010-04-13",3.0908,3.1251,3.0297,3.0908,193092.0],["2010-04-14",3.0982,3.1006,2.9881,3.0884,74735.0],["2010-04-15",3.0859,3.1227,3.059,3.108,38889.0],["2010-04-16",3.108,3.1496,3.059,3.0908,77778.0],["2010-04-19",3.0835,3.1178,3.037,3.0859,98406.0],["2010-04-20",3.1031,3.2719,3.0835,3.2695,116329.0],["2010-04-21",3.2793,3.3478,3.2034,3.3405,81836.0],["2010-04-22",3.3086,3.316,3.2548,3.3135,63237.0],["2010-04-23",3.3013,3.3747,3.2426,3.3747,79469.0],["2010-04-26",3.387,3.4481,3.3698,3.4261,102464.0],["2010-04-27",3.4212,3.4212,3.316,3.3723,92319.0],["2010-04-28",3.3307,3.4579,3.3038,3.4408,47681.0],["2010-04-29",3.4726,3.5362,3.3772,3.5338,127150.0],["2010-04-30",3.5167,3.5778,3.4408,3.5387,195460.0],["2010-05-03",3.5387,3.5876,3.4897,3.5607,89276.0],["2010-05-04",3.5338,3.5485,3.4188,3.5044,103817.0],["2010-05-05",3.5362,3.8764,3.5142,3.7834,162996.0],["2010-05-06",3.7516,4.1554,3.7516,3.9743,208310.0],["2010-05-07",3.9792,4.126,3.7981,3.8054,130870.0],["2010-05-10",3.8397,4.0991,3.781,4.0844,140339.0],["2010-05-11",4.0942,4.312,4.0869,4.2166,155556.0],["2010-05-12",4.2117,4.405,4.1358,4.3438,299953.0],["2010-05-13",4.3707,4.4491,4.1652,4.2459,240774.0],["2010-05-14",4.1896,4.2777,4.1701,4.2484,66957.0],["2010-05-17",4.2802,4.3316,4.1211,4.1211,121739.0],["2010-05-18",4.1603,4.1603,4.0281,4.104,84879.0],["2010-05-19",4.0869,4.2117,3.9743,4.1187,96039.0],["2010-05-20",4.0575,4.0575,3.803,3.8568,162319.0],["2010-05-21",3.8103,3.9302,3.7785,3.8813,89952.0],["2010-05-24",3.8715,3.9205,3.7956,3.9131,41256.0],["2010-05-25",3.7369,3.9107,3.7369,3.8911,81160.0],["2010-05-26",3.9327,3.9939,3.7981,3.8128,40918.0],["2010-05-27",3.9033,4.0991,3.8421,4.0918,84203.0],["2010-05-28",4.0673,4.2361,4.0159,4.1456,151160.0],["2010-06-01",4.1285,4.2239,3.9621,4.0061,190387.0],["2010-06-02",4.0086,4.3952,3.9523,4.3512,95363.0],["2010-06-03",4.3022,4.3879,4.0795,4.1799,270870.0],["2010-06-04",4.1236,4.126,3.9572,3.9669,95363.0],["2010-06-07",3.9963,4.197,3.9205,3.9621,317537.0],["2010-06-08",3.9841,3.9841,3.6855,3.7565,126136.0],["2010-06-09",3.803,3.8862,3.6978,3.754,58503.0],["2010-06-10",3.803,3.8715,3.7345,3.8372,61546.0],["2010-06-11",3.803,3.9058,3.803,3.9033,33478.0],["2010-06-14",3.9302,4.104,3.9302,4.0159,86570.0],["2010-06-15",3.989,4.1603,3.9253,4.1578,80483.0],["2010-06-16",4.1089,4.2166,4.0257,4.1211,60193.0],["2010-06-17",4.1138,4.2117,4.1138,4.197,37875.0],["2010-06-18",4.2264,4.3854,4.2264,4.3805,157923.0],["2010-06-21",4.4221,4.4539,4.2092,4.2117,61546.0],["2010-06-22",4.241,4.2631,4.1211,4.1211,62561.0],["2010-06-23",4.1064,4.2019,3.9841,4.1505,38889.0],["2010-06-24",4.1334,4.1334,4.0183,4.0746,34493.0],["2010-06-25",4.082,4.4026,4.0599,4.3781,626282.0],["2010-06-28",4.3218,4.3683,4.2312,4.3047,119710.0],["2010-06-29",4.3047,4.3561,4.0257,4.2043,206281.0],["2010-06-30",4.1921,4.3683,3.9939,4.0037,214059.0],["2010-07-01",3.9498,3.9596,3.7565,3.825,92319.0],["2010-07-02",3.8666,4.3193,3.8666,3.9669,310098.0],["2010-07-06",4.0012,4.0746,3.8324,3.847,92995.0],["2010-07-07",3.874,3.9547,3.7785,3.9253,78454.0],["2010-07-08",3.9718,4.0306,3.9621,3.989,75073.0],["2010-07-09",4.0281,4.0281,3.918,3.9988,109566.0],["2010-07-12",3.9963,3.9988,3.9058,3.9082,47681.0],["2010-07-13",3.9767,4.0037,3.9449,3.989,89952.0],["2010-07-14",3.9596,4.0061,3.94,3.9841,41932.0],["2010-07-15",3.9939,4.0281,3.8568,3.918,38213.0],["2010-07-16",3.8691,3.8691,3.5974,3.6219,103479.0],["2010-07-19",3.6464,3.6831,3.316,3.3772,85894.0],["2010-07-20",3.3258,3.4408,3.2254,3.431,118696.0],["2010-07-21",3.4408,3.5264,3.3649,3.3919,99082.0],["2010-07-22",3.453,3.5411,3.4286,3.5338,85218.0],["2010-07-23",3.5093,3.8054,3.4506,3.7491,112609.0],["2010-07-26",3.7761,4.0379,3.6194,4.0061,84879.0],["2010-07-27",4.0428,4.1138,3.94,3.94,73044.0],["2010-07-28",3.9425,4.0208,3.8201,3.825,50048.0],["2010-07-29",3.8519,3.9131,3.7418,3.8324,36860.0],["2010-07-30",3.6929,3.9327,3.6929,3.9156,362175.0],["2010-08-02",3.9718,4.0404,3.9156,4.011,123092.0],["2010-08-03",4.0037,4.1211,3.9988,4.0428,145073.0],["2010-08-04",4.082,4.3193,4.0208,4.3193,433190.0],["2010-08-05",4.2019,4.3438,4.0844,4.2851,75073.0],["2010-08-06",4.2924,4.3267,4.1945,4.219,134252.0],["2010-08-09",4.268,4.4637,4.2631,4.4074,141015.0],["2010-08-10",4.3438,4.4564,4.2484,4.3047,132561.0],["2010-08-11",4.2312,4.2459,4.0722,4.0844,130870.0],["2010-08-12",4.0061,4.1676,3.9939,4.0086,55797.0],["2010-08-13",3.9914,4.0746,3.9865,3.9865,67633.0],["2010-08-16",3.9523,4.0355,3.8764,3.9131,72367.0],["2010-08-17",3.9718,4.1578,3.9596,4.0746,80145.0],["2010-08-18",4.0526,4.0526,3.8764,3.9156,115314.0],["2010-08-19",3.8788,3.8984,3.6219,3.7149,178551.0],["2010-08-20",3.6782,3.6953,3.5583,3.6268,119372.0],["2010-08-23",3.6635,3.6806,3.4408,3.4457,85218.0],["2010-08-24",3.4335,3.5191,3.3038,3.3184,93334.0],["2010-08-25",3.3135,3.6317,3.3135,3.6097,107875.0],["2010-08-26",3.6097,3.71,3.4286,3.4335,177537.0],["2010-08-27",3.4873,3.6513,3.4775,3.6292,86570.0],["2010-08-30",3.6023,3.6145,3.4359,3.5387,310774.0],["2010-08-31",3.546,3.6464,3.4971,3.6194,173141.0],["2010-09-01",3.688,3.8764,3.6513,3.874,82512.0],["2010-09-02",3.847,3.847,3.6268,3.7026,96377.0],["2010-09-03",3.7394,4.0918,3.5999,4.0722,166377.0],["2010-09-07",3.9156,4.0086,3.7834,3.9376,225218.0],["2010-09-08",3.9621,4.0624,3.6831,3.7491,271209.0],["2010-09-09",3.8079,3.8764,3.7075,3.8544,90290.0],["2010-09-10",3.8568,4.0697,3.8152,4.0404,112947.0],["2010-09-13",4.055,4.0991,3.8544,4.0844,225556.0],["2010-09-14",4.0795,4.0967,3.9621,4.0477,70338.0],["2010-09-15",4.0379,4.0869,3.9205,4.0844,47681.0],["2010-09-16",4.0575,4.0722,4.033,4.0379,29759.0],["2010-09-17",4.0991,4.1676,4.0232,4.1627,199517.0],["2010-09-20",4.1945,4.2729,4.1236,4.1823,173479.0],["2010-09-21",4.1872,4.1994,4.1236,4.1652,44638.0],["2010-09-22",4.1603,4.2141,4.1285,4.1945,59517.0],["2010-09-23",4.1505,4.1848,4.1064,4.1431,39227.0],["2010-09-24",4.2166,4.3365,4.1529,4.3365,62899.0],["2010-09-27",4.3242,4.3242,4.2019,4.2459,36522.0],["2010-09-28",4.2533,4.2631,4.1211,4.2631,56474.0],["2010-09-29",4.2361,4.2949,4.1823,4.268,60870.0],["2010-09-30",4.3193,4.3193,4.1407,4.2704,74058.0],["2010-10-01",4.312,4.3683,4.1456,4.3585,73044.0],["2010-10-04",4.3242,4.4123,4.2386,4.2851,195798.0],["2010-10-05",4.3487,4.7085,4.2998,4.7011,191402.0],["2010-10-06",4.6717,4.6962,4.4784,4.5959,135942.0],["2010-10-07",4.6448,4.6497,4.4588,4.5323,114976.0],["2010-10-08",4.4809,4.662,4.4344,4.6253,119372.0],["2010-10-11",4.6155,4.6595,4.5665,4.6253,75411.0],["2010-10-12",4.5885,4.6693,4.5836,4.6326,108551.0],["2010-10-13",4.6473,4.8455,4.5812,4.8308,142706.0],["2010-10-14",4.8088,4.9385,4.684,4.8944,169421.0],["2010-10-15",4.9532,4.9532,4.8504,4.8822,95363.0],["2010-10-18",4.9116,5.056,4.8284,5.0339,92319.0],["2010-10-19",4.9581,5.1563,4.9385,5.1392,225218.0],["2010-10-20",5.1759,5.2199,5.0878,5.1074,160628.0],["2010-10-21",5.1514,5.1955,4.9336,4.9923,75073.0],["2010-10-22",4.9923,4.9923,4.7036,4.9409,49710.0],["2010-10-25",4.9997,5.0046,4.9116,4.9948,33817.0],["2010-10-26",4.9458,5.0535,4.9336,5.0046,42947.0],["2010-10-27",4.9507,5.0388,4.8479,5.0193,119710.0],["2010-10-28",5.0682,5.0682,4.9556,4.9948,56135.0],["2010-10-29",4.985,5.1269,4.985,5.1025,89614.0],["2010-11-01",5.1392,5.1392,4.8528,5.029,143720.0],["2010-11-02",5.1392,5.2958,4.8969,5.2371,105508.0],["2010-11-03",5.2542,5.4059,5.2542,5.286,111595.0],["2010-11-04",5.5136,5.6408,5.4671,5.6041,154542.0],["2010-11-05",5.609,5.7559,5.6041,5.6408,214059.0],["2010-11-08",5.6066,5.6286,5.4818,5.609,308745.0],["2010-11-09",5.6262,5.6653,5.5381,5.6066,125121.0],["2010-11-10",5.6017,5.6017,5.4255,5.5087,88937.0],["2010-11-11",5.4279,5.4279,5.2542,5.3031,80821.0],["2010-11-12",5.2493,5.2493,5.0364,5.0437,106522.0],["2010-11-15",5.0535,5.1636,4.8455,4.9214,78454.0],["2010-11-16",4.892,4.892,4.6155,4.8039,173817.0],["2010-11-17",4.8431,4.9287,4.6766,4.7207,169759.0],["2010-11-18",4.7868,4.9654,4.7036,4.963,133237.0],["2010-11-19",4.9287,5.1122,4.9287,4.9899,78454.0],["2010-11-22",4.9507,4.9777,4.87,4.9483,28744.0],["2010-11-23",4.8675,4.9287,4.7819,4.8675,28406.0],["2010-11-24",4.9189,4.9336,4.8161,4.892,54106.0],["2010-11-26",4.8431,4.9214,4.8039,4.8847,15894.0],["2010-11-29",4.87,5.0021,4.7868,4.985,68309.0],["2010-11-30",4.9067,5.0535,4.8798,5.0339,85894.0],["2010-12-01",5.1392,5.2248,4.9923,5.1074,104493.0],["2010-12-02",5.0878,5.2542,4.9385,5.2028,135942.0],["2010-12-03",5.2052,5.2248,5.1245,5.2003,42271.0],["2010-12-06",5.2003,5.2542,5.1881,5.242,136281.0],["2010-12-07",5.3178,5.4084,5.2615,5.2933,66957.0],["2010-12-08",5.3252,5.3961,5.3007,5.3888,33478.0],["2010-12-09",5.4133,5.4818,5.3839,5.4451,73720.0],["2010-12-10",5.4451,5.5479,5.3961,5.5332,105169.0],["2010-12-13",5.5821,5.5968,5.4965,5.5258,43961.0],["2010-12-14",5.5283,5.5674,5.4622,5.5552,37536.0],["2010-12-15",5.5552,5.6164,5.5014,5.5601,53768.0],["2010-12-16",5.5601,5.5601,5.2028,5.5381,108213.0],["2010-12-17",5.543,5.5797,5.3325,5.4426,325991.0],["2010-12-20",5.4426,5.5821,5.4426,5.5527,94010.0],["2010-12-21",5.6066,5.6286,5.3839,5.5992,77778.0],["2010-12-22",5.5748,5.5748,5.3937,5.4989,71015.0],["2010-12-23",5.4842,5.4842,5.3888,5.4402,22995.0],["2010-12-27",5.4108,5.4573,5.1685,5.4206,107875.0],["2010-12-28",5.3839,5.3888,5.3031,5.3668,45314.0],["2010-12-29",5.3668,5.3668,5.2175,5.2811,27053.0],["2010-12-30",5.2371,5.2371,5.1734,5.1759,43285.0],["2010-12-31",5.1392,5.1881,4.9654,5.1392,54445.0],["2011-01-03",5.1857,5.4133,5.1587,5.3839,33478.0],["2011-01-04",5.4304,5.4304,5.2346,5.2346,30435.0],["2011-01-05",5.2517,5.4695,5.2517,5.4695,44638.0],["2011-01-06",5.4451,5.5332,5.4426,5.5063,59855.0],["2011-01-07",5.5014,5.5576,5.4769,5.5552,103140.0],["2011-01-10",5.5038,5.6115,5.5038,5.6041,38213.0],["2011-01-11",5.609,5.658,5.5944,5.6482,49710.0],["2011-01-12",5.6776,5.6776,5.6139,5.6531,26715.0],["2011-01-13",5.6384,5.6506,5.6115,5.6311,35169.0],["2011-01-14",5.6335,5.6849,5.543,5.6727,117005.0],["2011-01-18",5.6678,5.8097,5.6335,5.7657,119710.0],["2011-01-19",5.7436,5.7901,5.5454,5.5454,109227.0],["2011-01-20",5.5014,5.5405,5.1392,5.2175,64251.0],["2011-01-21",5.2493,5.3374,4.985,4.9923,203237.0],["2011-01-24",5.0168,5.3619,4.87,5.2591,156571.0],["2011-01-25",5.2003,5.2787,5.1074,5.2664,93672.0],["2011-01-26",5.3007,5.4891,5.2689,5.472,95363.0],["2011-01-27",5.4671,5.6849,5.3472,5.636,125459.0],["2011-01-28",5.6262,5.6384,5.4133,5.5087,99082.0],["2011-01-31",5.5381,5.7706,5.494,5.6531,74735.0],["2011-02-01",5.6653,5.9003,5.6408,5.8758,82512.0],["2011-02-02",5.8538,5.9345,5.8513,5.8587,71353.0],["2011-02-03",5.7975,5.8929,5.7975,5.8929,27730.0],["2011-02-04",5.8782,5.91,5.8513,5.8905,57826.0],["2011-02-07",5.8709,5.9712,5.8635,5.9541,60532.0],["2011-02-08",6.3212,6.5121,6.145,6.2233,302996.0],["2011-02-09",6.2233,6.2233,5.7314,5.7436,114300.0],["2011-02-10",5.5723,5.8415,5.3178,5.4475,274590.0],["2011-02-11",5.3937,5.5063,5.2689,5.4353,194445.0],["2011-02-14",5.5087,5.7363,5.5087,5.6629,59517.0],["2011-02-15",5.7412,5.773,5.6041,5.6555,83865.0],["2011-02-16",5.6727,5.6971,5.3741,5.472,67971.0],["2011-02-17",5.4353,5.5234,5.3374,5.4475,164686.0],["2011-02-18",5.4842,5.5748,5.3937,5.4818,110242.0],["2011-02-22",5.4451,5.4842,5.3154,5.3154,147440.0],["2011-02-23",5.3129,5.3717,5.2052,5.2713,139662.0],["2011-02-24",5.2028,5.2395,4.8577,4.963,427441.0],["2011-02-25",4.9605,5.1514,4.9532,5.1147,232996.0],["2011-02-28",5.1685,5.308,5.1318,5.2762,288117.0],["2011-03-01",5.286,5.3325,5.1661,5.2199,92319.0],["2011-03-02",5.2884,5.2884,5.1881,5.2297,46329.0],["2011-03-03",5.3105,5.5038,5.2982,5.5038,57488.0],["2011-03-04",5.5283,5.7485,5.3227,5.7069,416281.0],["2011-03-07",5.7069,5.7069,5.4598,5.5136,66619.0],["2011-03-08",5.4157,5.6164,5.3741,5.4818,208648.0],["2011-03-09",5.4867,5.7754,5.4769,5.7363,70677.0],["2011-03-10",5.6433,5.6555,5.401,5.4328,213044.0],["2011-03-11",5.4133,5.494,5.3839,5.4206,79807.0],["2011-03-14",5.3252,5.3692,5.2052,5.2199,40580.0],["2011-03-15",5.1,5.1196,5.0168,5.0193,100773.0],["2011-03-16",5.0193,5.0193,4.821,4.821,145749.0],["2011-03-17",4.8944,4.9899,4.8724,4.8944,150145.0],["2011-03-18",4.9483,5.2224,4.9483,5.2224,112947.0],["2011-03-21",5.2517,5.7045,5.0902,5.702,237054.0],["2011-03-22",5.7534,5.959,5.7534,5.9468,165363.0],["2011-03-23",5.9027,5.937,5.8293,5.8954,67633.0],["2011-03-24",5.9614,5.9614,5.7608,5.8244,80483.0],["2011-03-25",5.8513,5.9492,5.8415,5.8635,90290.0],["2011-03-28",5.8831,6.0544,5.7828,5.9468,168068.0],["2011-03-29",5.9932,6.1401,5.9174,6.1401,78454.0],["2011-03-30",6.1792,6.1866,6.1181,6.1376,93672.0],["2011-03-31",6.1254,6.189,6.0397,6.1597,110242.0],["2011-04-01",6.2404,6.26,5.8856,6.2184,31111.0],["2011-04-04",6.2698,6.2796,6.1792,6.2135,105169.0],["2011-04-05",6.2747,6.2747,6.1499,6.1719,37875.0],["2011-04-06",6.238,6.238,6.1303,6.167,36522.0],["2011-04-07",6.1205,6.1278,6.0006,6.096,21304.0],["2011-04-08",6.1254,6.1254,5.8562,5.8562,85218.0],["2011-04-11",5.8464,5.8807,5.5111,5.5258,168068.0],["2011-04-12",5.4108,5.5063,5.2395,5.4133,232320.0],["2011-04-13",5.4793,5.4793,5.2958,5.2958,79807.0],["2011-04-14",5.2444,5.4622,5.1734,5.4377,117682.0],["2011-04-15",5.4279,5.4793,5.2933,5.4622,152174.0],["2011-04-18",5.3521,5.3521,5.1783,5.1857,56812.0],["2011-04-19",5.2052,5.3325,5.2052,5.308,60532.0],["2011-04-20",5.4451,5.4451,5.1832,5.3814,68986.0],["2011-04-21",5.3839,5.6139,5.2811,5.6115,122416.0],["2011-04-25",5.5797,5.6115,5.5087,5.5552,30435.0],["2011-04-26",5.6017,5.9223,5.6017,5.8905,43623.0],["2011-04-27",5.9027,5.937,5.6311,5.8538,185991.0],["2011-04-28",5.8073,6.0446,5.8073,6.0397,57488.0],["2011-04-29",6.074,6.4166,6.0495,6.3628,74396.0],["2011-05-02",6.4117,6.4117,6.0422,6.0422,74396.0],["2011-05-03",6.0128,6.1156,5.7803,5.8391,81160.0],["2011-05-04",6.4337,6.8229,6.1254,6.1327,310774.0],["2011-05-05",6.0862,6.2967,5.8317,6.167,94010.0],["2011-05-06",6.2747,6.4705,6.1792,6.2404,101450.0],["2011-05-09",6.2013,6.3603,6.1425,6.3432,250242.0],["2011-05-10",6.3628,6.791,6.3628,6.791,123430.0],["2011-05-11",6.7274,6.8473,6.5586,6.6246,100773.0],["2011-05-12",6.539,6.8008,6.4607,6.7861,80821.0],["2011-05-13",6.8033,6.8131,6.7176,6.7225,43961.0],["2011-05-16",6.6662,6.7568,6.4166,6.4191,51401.0],["2011-05-17",6.3603,6.468,6.3163,6.3603,64590.0],["2011-05-18",6.3677,6.468,6.2306,6.3848,120725.0],["2011-05-19",6.4411,6.5879,6.3603,6.5341,47343.0],["2011-05-20",6.4802,6.6613,6.4802,6.5463,124445.0],["2011-05-23",6.3652,6.6075,6.3652,6.4386,107875.0],["2011-05-24",6.4435,6.4435,6.2869,6.2967,105508.0],["2011-05-25",6.26,6.5292,6.26,6.3824,45314.0],["2011-05-26",6.3359,6.5904,6.2478,6.5855,65942.0],["2011-05-27",6.5218,6.5757,6.353,6.3579,86908.0],["2011-05-31",6.4607,6.561,6.2992,6.561,114300.0],["2011-06-01",6.5561,6.7299,6.3603,6.3628,111595.0],["2011-06-02",6.397,6.397,6.0911,6.2184,67295.0],["2011-06-03",6.0471,6.1548,5.9198,6.1181,91305.0],["2011-06-06",6.1009,6.1327,6.0251,6.0446,81160.0],["2011-06-07",6.1181,6.1646,6.0349,6.0373,59855.0],["2011-06-08",5.9932,6.0642,5.9516,5.9541,39565.0],["2011-06-09",5.9419,6.1009,5.9419,6.0887,59179.0],["2011-06-10",6.0128,6.0936,5.8391,5.8415,45990.0],["2011-06-13",5.8807,5.9639,5.7289,5.8489,111256.0],["2011-06-14",5.9468,6.2282,5.9321,6.2159,47681.0],["2011-06-15",6.1107,6.4166,6.1107,6.3799,122416.0],["2011-06-16",6.3873,6.5953,6.3873,6.5218,100435.0],["2011-06-17",6.6026,6.6393,6.5218,6.5365,185315.0],["2011-06-20",6.5121,6.6393,6.5121,6.5953,44976.0],["2011-06-21",6.676,6.7152,6.5635,6.5953,60193.0],["2011-06-22",6.5316,6.5683,6.2918,6.3212,127826.0],["2011-06-23",6.2062,6.7176,6.1548,6.676,91643.0],["2011-06-24",6.6809,6.9379,6.6809,6.8791,308069.0],["2011-06-27",6.8449,7.0162,6.8326,7.0088,67295.0],["2011-06-28",7.0627,7.3417,6.8547,7.3245,100435.0],["2011-06-29",7.3368,7.4812,7.1312,7.4298,104155.0],["2011-06-30",7.3466,7.5742,7.2218,7.5374,104831.0],["2011-07-01",7.5521,7.8311,7.1385,7.7699,118358.0],["2011-07-05",7.792,7.9706,7.6525,7.9633,106184.0],["2011-07-06",7.9192,7.9584,7.4958,7.8923,81836.0],["2011-07-07",7.9731,8.1493,7.9731,8.1493,66957.0],["2011-07-08",8.0024,8.0783,7.8923,8.0514,40242.0],["2011-07-11",7.8996,8.0122,7.65,7.7112,68309.0],["2011-07-12",7.7063,7.8164,7.699,7.7332,45990.0],["2011-07-13",7.8311,8.0709,7.8311,8.044,48696.0],["2011-07-14",7.9584,8.0049,7.8066,7.8189,59855.0],["2011-07-15",7.8531,7.885,7.7455,7.8311,89952.0],["2011-07-18",7.8311,7.8531,7.6965,7.8164,59517.0],["2011-07-19",7.9217,8.252,7.9217,8.2276,75073.0],["2011-07-20",8.2985,8.2985,8.0783,8.1639,46329.0],["2011-07-21",8.2716,8.3083,8.0758,8.2985,37198.0],["2011-07-22",8.2643,8.3059,8.093,8.2961,74396.0],["2011-07-25",8.186,8.3671,8.0587,8.2643,96039.0],["2011-07-26",8.2569,8.2569,8.0709,8.0709,42271.0],["2011-07-27",7.9608,7.9608,7.5864,7.7161,185991.0],["2011-07-28",7.721,7.9559,7.5693,7.8507,90966.0],["2011-07-29",7.6451,7.9217,7.4028,7.8042,136619.0],["2011-08-01",7.9779,7.9779,7.6843,7.7773,104493.0],["2011-08-02",7.6965,7.8629,7.5423,7.557,67971.0],["2011-08-03",7.4445,8.0587,7.2364,8.0318,107537.0],["2011-08-04",7.9192,7.9192,7.535,7.5374,163334.0],["2011-08-05",7.6916,7.6916,7.0969,7.6158,106860.0],["2011-08-08",7.0847,7.4347,6.145,7.0896,309759.0],["2011-08-09",7.1899,7.5839,7.0896,7.464,299276.0],["2011-08-10",7.2903,7.4028,6.9354,7.0969,360146.0],["2011-08-11",7.0945,7.2071,6.9305,7.0798,218793.0],["2011-08-12",6.6613,6.6613,6.2845,6.4851,144735.0],["2011-08-15",6.5488,6.6075,6.2649,6.4533,173141.0],["2011-08-16",6.2575,6.4313,6.238,6.2771,115991.0],["2011-08-17",6.2845,6.4142,6.0716,6.2331,201885.0],["2011-08-18",6.0104,6.1254,5.8831,6.0667,254300.0],["2011-08-19",5.959,6.3016,5.959,6.1009,136281.0],["2011-08-22",6.2551,6.2575,5.8978,5.9541,94010.0],["2011-08-23",5.9565,6.5243,5.888,6.5121,90290.0],["2011-08-24",6.5341,6.8106,6.4166,6.8057,117343.0],["2011-08-25",6.8522,6.9697,6.4754,6.5121,135266.0],["2011-08-26",6.4362,6.6785,6.4362,6.6197,43623.0],["2011-08-29",6.7078,6.9575,6.7078,6.955,140677.0],["2011-08-30",6.9036,7.2903,6.8204,7.2438,119710.0],["2011-08-31",7.2487,7.3417,7.0309,7.3001,232996.0],["2011-09-01",7.2731,7.3172,7.0847,7.1361,167392.0],["2011-09-02",6.911,7.0602,6.8767,6.9354,216764.0],["2011-09-06",6.6099,7.3368,6.5512,6.9893,129855.0],["2011-09-07",7.0921,7.3417,7.0358,7.3294,186329.0],["2011-09-08",7.278,7.2903,7.1459,7.1728,123768.0],["2011-09-09",7.0529,7.1239,6.818,6.9354,147778.0],["2011-09-12",6.7935,6.977,6.6148,6.9648,75411.0],["2011-09-13",7.0553,7.1165,6.7813,6.84,296233.0],["2011-09-14",6.8522,6.9085,6.6369,6.8155,146426.0],["2011-09-15",6.8718,6.8718,6.6736,6.8375,54106.0],["2011-09-16",6.8938,7.2878,6.84,7.2707,244832.0],["2011-09-19",7.0994,7.2462,6.9721,7.1459,82850.0],["2011-09-20",7.1557,7.4126,7.1557,7.3686,295556.0],["2011-09-21",7.3319,7.4224,7.0676,7.1018,178889.0],["2011-09-22",6.8571,7.1704,6.7299,6.8889,249566.0],["2011-09-23",6.9012,7.1361,6.884,7.0113,96377.0],["2011-09-26",7.0774,7.0774,6.6564,7.0162,130194.0],["2011-09-27",7.141,7.1997,6.8253,6.8889,158938.0],["2011-09-28",6.8155,6.84,6.6222,6.6442,82850.0],["2011-09-29",6.8449,6.9183,6.4019,6.7201,119034.0],["2011-09-30",6.6002,7.0333,6.6002,6.9134,166377.0],["2011-10-03",6.8424,7.1655,6.8106,6.8253,240097.0],["2011-10-04",6.7788,7.6941,6.7788,7.628,192416.0],["2011-10-05",7.6133,7.8238,7.4542,7.7699,197150.0],["2011-10-06",7.765,7.8923,7.6084,7.8727,187005.0],["2011-10-07",7.8874,8.0734,7.7846,7.8801,190049.0],["2011-10-10",7.8605,7.9412,7.5595,7.7895,214397.0],["2011-10-11",7.6696,8.0489,7.6476,7.9045,149469.0],["2011-10-12",7.8531,8.0,7.7822,7.8678,138986.0],["2011-10-13",7.8091,8.0,7.7797,7.9657,87923.0],["2011-10-14",8.0685,8.0685,7.858,8.0636,134928.0],["2011-10-17",7.9877,8.0587,7.4542,7.5228,167730.0],["2011-10-18",7.579,7.8385,7.3735,7.7797,113962.0],["2011-10-19",7.8434,7.8434,7.3637,7.3808,58841.0],["2011-10-20",7.4298,7.4298,7.1214,7.349,56474.0],["2011-10-21",7.5326,7.6696,7.371,7.6476,102126.0],["2011-10-24",7.5693,7.8066,7.5472,7.7308,114976.0],["2011-10-25",7.6671,7.8066,7.4175,7.491,89614.0],["2011-10-26",7.6353,7.6353,7.2854,7.4077,139662.0],["2011-10-27",7.7357,7.8311,7.5252,7.7699,302320.0],["2011-10-28",7.743,7.7895,7.5546,7.5742,109227.0],["2011-10-31",7.4322,7.557,7.3417,7.4396,106522.0],["2011-11-01",7.1018,7.3857,6.955,7.1288,176184.0],["2011-11-02",7.2854,7.5374,7.1459,7.5228,172802.0],["2011-11-03",7.2634,7.9266,7.2634,7.9094,225218.0],["2011-11-04",7.8042,7.9755,7.6378,7.9437,126474.0],["2011-11-07",7.9388,7.9755,7.7185,7.9119,118020.0],["2011-11-08",7.9877,8.0636,7.7773,8.0293,205604.0],["2011-11-09",7.8042,7.9559,7.6035,7.7088,194445.0],["2011-11-10",7.8458,7.8458,7.6133,7.7112,123768.0],["2011-11-11",7.7112,7.9755,7.7014,7.8115,175846.0],["2011-11-14",7.8164,8.1395,7.8164,8.066,199856.0],["2011-11-15",8.0832,8.1811,7.9315,8.1272,232320.0],["2011-11-16",8.0244,8.5114,7.9853,8.0196,363866.0],["2011-11-17",8.0098,8.1688,7.8115,8.022,161643.0],["2011-11-18",8.0293,8.3426,7.9975,8.3401,229276.0],["2011-11-21",8.1639,8.345,8.066,8.3279,168406.0],["2011-11-22",8.2936,8.3108,8.0024,8.1223,109904.0],["2011-11-23",8.0538,8.2055,7.8311,7.8727,155894.0],["2011-11-25",7.8238,7.9437,7.6158,7.6598,40918.0],["2011-11-28",7.9412,8.3426,7.4102,8.2667,227585.0],["2011-11-29",8.2839,8.4184,8.1737,8.372,240097.0],["2011-11-30",8.6509,8.8761,8.5212,8.7268,1202854.0],["2011-12-01",8.7244,8.7929,8.3744,8.3793,240774.0],["2011-12-02",8.5237,8.673,8.4038,8.5726,142368.0],["2011-12-05",8.739,9.018,8.7195,8.8834,224880.0],["2011-12-06",8.8834,9.0547,8.8027,8.9495,132223.0],["2011-12-07",8.8565,8.9201,8.6632,8.8589,92319.0],["2011-12-08",8.766,8.766,8.3303,8.3597,90290.0],["2011-12-09",8.4282,8.9691,8.4038,8.925,292851.0],["2011-12-12",8.7708,8.7733,8.6191,8.7562,92319.0],["2011-12-13",8.8296,8.9103,8.553,8.5726,92319.0],["2011-12-14",8.4992,8.8027,8.4307,8.7635,228938.0],["2011-12-15",8.8492,8.8492,8.6044,8.7782,148793.0],["2011-12-16",8.8638,8.9764,8.6167,8.7121,152174.0],["2011-12-19",8.8198,8.8467,8.6265,8.6558,193769.0],["2011-12-20",8.8687,9.1159,8.8394,9.1012,190387.0],["2011-12-21",9.1086,9.2994,8.8932,9.2603,119710.0],["2011-12-22",9.3019,9.3043,9.1037,9.1502,121063.0],["2011-12-23",9.1281,9.1453,8.9519,9.1281,55121.0],["2011-12-27",9.0596,9.133,8.8908,8.996,77440.0],["2011-12-28",9.0033,9.0033,8.7366,8.7806,62561.0],["2011-12-29",8.7806,8.9911,8.7806,8.8957,64928.0],["2011-12-30",8.8541,8.903,8.7439,8.7635,86232.0],["2012-01-03",8.9324,8.9519,8.4747,8.5971,177537.0],["2012-01-04",8.5163,8.624,8.4258,8.4772,157585.0],["2012-01-05",8.4233,8.4649,8.323,8.4062,135266.0],["2012-01-06",8.4209,8.5237,8.3034,8.3768,107198.0],["2012-01-09",8.4405,8.4576,8.1248,8.1933,151836.0],["2012-01-10",8.2961,8.3206,8.1982,8.2422,87247.0],["2012-01-11",8.1933,8.3083,7.9828,8.2643,66280.0],["2012-01-12",8.2643,8.2716,8.1248,8.1958,86570.0],["2012-01-13",8.0856,8.2202,8.0856,8.1174,93672.0],["2012-01-17",8.1713,8.2251,7.9951,8.0171,87585.0],["2012-01-18",7.9779,7.9779,7.7895,7.9584,165025.0],["2012-01-19",8.0024,8.0416,7.7871,7.9461,67295.0],["2012-01-20",7.8238,7.8972,7.6353,7.8238,94010.0],["2012-01-23",7.8458,7.8727,7.6623,7.6794,78793.0],["2012-01-24",7.6427,7.9412,7.5497,7.9266,98068.0],["2012-01-25",7.8874,8.1688,7.8336,8.0832,65266.0],["2012-01-26",8.1346,8.3059,7.8556,8.0293,107198.0],["2012-01-27",7.9584,8.1688,7.9584,8.1468,48696.0],["2012-01-30",8.0489,8.2251,8.0489,8.1444,71015.0],["2012-01-31",8.2178,8.2178,8.0465,8.1811,101788.0],["2012-02-01",8.186,8.3744,8.115,8.323,175508.0],["2012-02-02",8.2887,8.3597,8.0758,8.1028,182271.0],["2012-02-03",8.2716,8.2985,8.1419,8.1762,217440.0],["2012-02-06",8.81,8.9789,8.4698,8.5824,312803.0],["2012-02-07",8.5677,8.5677,8.3108,8.3891,255991.0],["2012-02-08",8.4331,8.7562,8.3989,8.7268,208648.0],["2012-02-09",8.7782,8.8002,8.6411,8.7146,114300.0],["2012-02-10",8.6387,8.7806,8.5751,8.6265,144735.0],["2012-02-13",8.717,8.8198,8.6289,8.8198,119710.0],["2012-02-14",8.7904,8.8076,8.6827,8.7953,136957.0],["2012-02-15",8.8467,8.8467,8.7121,8.7513,123768.0],["2012-02-16",8.7292,8.7757,8.6142,8.7219,62899.0],["2012-02-17",8.7757,8.7757,8.5922,8.602,63913.0],["2012-02-21",8.5971,8.5971,8.1395,8.2496,177199.0],["2012-02-22",8.208,8.2961,8.1101,8.1297,140339.0],["2012-02-23",8.1737,8.5628,8.0954,8.4649,82512.0],["2012-02-24",8.5065,8.5482,8.438,8.4821,38213.0],["2012-02-27",8.4576,8.4992,8.3157,8.3989,61884.0],["2012-02-28",8.4136,8.4968,8.3671,8.4405,67971.0],["2012-02-29",8.4503,8.4503,8.115,8.1811,210339.0],["2012-03-01",8.1982,8.3255,8.0318,8.0391,116667.0],["2012-03-02",8.0636,8.1884,7.6109,8.0758,516716.0],["2012-03-05",8.0416,8.1297,7.9315,8.066,61884.0],["2012-03-06",7.9584,8.0538,7.9584,7.9975,61884.0],["2012-03-07",8.0293,8.0293,7.8164,7.9266,58503.0],["2012-03-08",7.9779,8.0563,7.9045,8.0024,113962.0],["2012-03-09",7.9926,8.3352,7.9926,8.1982,96377.0],["2012-03-12",8.1786,8.2814,8.1713,8.1884,93672.0],["2012-03-13",8.1835,8.3768,8.1395,8.3597,102126.0],["2012-03-14",8.3377,8.4258,8.2496,8.2912,41594.0],["2012-03-15",8.323,8.4258,8.1958,8.4258,54106.0],["2012-03-16",8.4649,8.4919,8.3181,8.3573,134928.0],["2012-03-19",8.3401,8.5286,8.2129,8.3622,121739.0],["2012-03-20",8.3206,8.4062,8.3206,8.3255,66280.0],["2012-03-21",8.3303,8.4821,8.3083,8.4233,60193.0],["2012-03-22",8.3303,8.4282,8.2325,8.4184,127488.0],["2012-03-23",8.3891,8.531,8.252,8.5065,157247.0],["2012-03-26",8.6044,9.0229,8.6044,8.9544,199517.0],["2012-03-27",8.9568,8.9715,8.7611,8.7611,58164.0],["2012-03-28",8.8198,8.8198,8.5702,8.6607,62561.0],["2012-03-29",8.6167,8.6167,8.4062,8.5775,41256.0],["2012-03-30",8.6607,8.695,8.5065,8.5555,78793.0],["2012-04-02",8.5653,8.6167,8.4356,8.6118,117682.0],["2012-04-03",8.5726,8.5726,8.3597,8.4111,62561.0],["2012-04-04",8.2985,8.3622,8.1003,8.1737,134590.0],["2012-04-05",8.1125,8.2276,7.9094,7.9437,70000.0],["2012-04-09",7.7993,7.7993,7.4983,7.513,122754.0],["2012-04-10",7.4787,7.5546,7.0553,7.1067,172802.0],["2012-04-11",7.1973,7.2683,7.1263,7.2683,111595.0],["2012-04-12",7.2413,7.4983,7.2413,7.371,108551.0],["2012-04-13",7.3343,7.3343,7.2487,7.2854,66280.0],["2012-04-16",7.305,7.4469,7.234,7.3343,41256.0],["2012-04-17",7.3833,7.4787,7.2805,7.3735,60532.0],["2012-04-18",7.5203,7.6231,7.3245,7.3637,379760.0],["2012-04-19",7.398,7.4738,7.3172,7.3221,106184.0],["2012-04-20",7.4958,7.9877,7.3931,7.9315,153189.0],["2012-04-23",7.7871,7.9119,7.5277,7.5423,89276.0],["2012-04-24",7.5693,7.7846,7.5374,7.7822,79469.0],["2012-04-25",7.8507,8.0489,7.8115,7.8458,97053.0],["2012-04-26",7.8066,7.8874,7.7381,7.7406,58164.0],["2012-04-27",7.7944,7.9804,7.7332,7.9633,75073.0],["2012-04-30",7.8972,7.9363,7.7479,7.7699,54106.0],["2012-05-01",7.8213,8.0709,7.6574,7.6965,135266.0],["2012-05-02",7.6525,8.0758,7.6329,7.9828,108213.0],["2012-05-03",7.907,7.9828,7.4053,7.579,260387.0],["2012-05-04",7.579,7.579,7.4151,7.4616,110242.0],["2012-05-07",7.4591,7.5693,7.42,7.4983,118358.0],["2012-05-08",7.4616,7.535,7.2805,7.3882,134590.0],["2012-05-09",7.2976,7.3417,7.2095,7.2976,77778.0],["2012-05-10",7.3417,7.4102,7.1655,7.2291,199517.0],["2012-05-11",7.0994,7.1924,7.0309,7.0921,196812.0],["2012-05-14",6.9991,7.0676,6.8938,6.9134,86570.0],["2012-05-15",6.9452,7.07,6.8987,6.9623,179228.0],["2012-05-16",7.0211,7.0333,6.8278,6.862,120725.0],["2012-05-17",6.8253,6.8473,6.517,6.5243,240097.0],["2012-05-18",6.5145,6.6222,6.4215,6.5047,254300.0],["2012-05-21",6.5463,6.5561,6.4386,6.4998,195460.0],["2012-05-22",6.4827,6.5488,6.3408,6.3921,202899.0],["2012-05-23",6.3016,6.375,6.0226,6.331,185991.0],["2012-05-24",6.3481,6.5218,6.2722,6.517,136281.0],["2012-05-25",6.4998,6.4998,6.3408,6.3848,145749.0],["2012-05-29",6.3873,6.5635,6.3579,6.3873,182609.0],["2012-05-30",6.3138,6.4191,6.2869,6.3579,122754.0],["2012-05-31",6.3946,6.3946,6.1597,6.2453,232320.0],["2012-06-01",6.1083,6.2404,6.0128,6.0324,1704691.0],["2012-06-04",6.0422,6.2722,5.9688,6.1474,363866.0],["2012-06-05",6.123,6.2135,6.0349,6.145,429808.0],["2012-06-06",6.1915,6.4533,6.1743,6.4411,224542.0],["2012-06-07",6.5316,6.5316,6.2918,6.3554,224204.0],["2012-06-08",6.3554,6.5096,6.3138,6.4607,150822.0],["2012-06-11",6.5121,6.517,6.3114,6.3163,138648.0],["2012-06-12",6.3334,6.4778,6.2062,6.4435,112609.0],["2012-06-13",6.4166,6.4484,6.282,6.3261,82174.0],["2012-06-14",6.3285,6.3824,6.1719,6.2527,92319.0],["2012-06-15",6.2673,6.6809,6.2282,6.6271,329373.0],["2012-06-18",6.6002,6.6148,6.4851,6.561,98406.0],["2012-06-19",6.5781,6.862,6.5463,6.8155,173141.0],["2012-06-20",6.8278,6.8669,6.6932,6.8253,120049.0],["2012-06-21",6.8473,6.8473,6.5855,6.6246,103479.0],["2012-06-22",6.6589,6.6883,6.6075,6.6369,309421.0],["2012-06-25",6.5463,6.6442,6.4191,6.4876,196474.0],["2012-06-26",6.5292,6.5561,6.3016,6.375,257682.0],["2012-06-27",6.3921,6.5121,6.3921,6.4582,387199.0],["2012-06-28",6.4093,6.5708,6.331,6.561,120049.0],["2012-06-29",6.7127,7.0162,6.6638,6.911,237054.0],["2012-07-02",6.9232,6.9354,6.7641,6.9281,129179.0],["2012-07-03",6.8987,7.0578,6.8791,7.0504,32802.0],["2012-07-05",7.048,7.07,6.7299,6.7372,81160.0],["2012-07-06",6.6516,6.7445,6.6393,6.7127,82512.0],["2012-07-09",6.725,6.9085,6.7152,6.862,74396.0],["2012-07-10",6.9183,6.9942,6.8498,6.9036,141015.0],["2012-07-11",6.9452,7.0504,6.9134,7.0333,153527.0],["2012-07-12",6.9746,7.1581,6.955,7.1043,111595.0],["2012-07-13",7.1165,7.2022,7.1165,7.1606,110580.0],["2012-07-16",7.119,7.2585,7.0284,7.2462,81498.0],["2012-07-17",7.256,7.3099,7.1557,7.2609,98406.0],["2012-07-18",7.2193,7.4371,7.2193,7.3123,51739.0],["2012-07-19",7.3147,7.4493,7.2585,7.3417,76425.0],["2012-07-20",7.2315,7.349,7.2242,7.327,107537.0],["2012-07-23",7.1679,7.2169,7.048,7.0651,80821.0],["2012-07-24",7.0945,7.0945,6.9207,6.9991,82850.0],["2012-07-25",7.0749,7.1802,6.9354,7.1459,267827.0],["2012-07-26",7.2609,7.3147,7.0651,7.1875,73044.0],["2012-07-27",7.256,7.5521,7.1802,7.5228,182271.0],["2012-07-30",7.4983,7.6378,7.3343,7.3417,96039.0],["2012-07-31",7.3025,7.4004,7.0896,7.3612,100435.0],["2012-08-01",7.398,7.4126,7.2438,7.2927,128503.0],["2012-08-02",7.2071,7.5839,7.2071,7.5399,146426.0],["2012-08-03",7.6574,7.8458,7.4053,7.6402,106184.0],["2012-08-06",7.6158,7.7088,7.4812,7.4958,71691.0],["2012-08-07",7.513,7.672,7.3417,7.3441,238406.0],["2012-08-08",7.278,7.3857,7.1802,7.3466,92995.0],["2012-08-09",7.3074,7.4249,7.3025,7.42,69324.0],["2012-08-10",7.4053,7.4298,7.2291,7.2487,63575.0],["2012-08-13",7.2169,7.2389,7.0994,7.1875,119710.0],["2012-08-14",7.2095,7.2095,6.8424,6.9085,81498.0],["2012-08-15",6.9452,6.9452,6.7127,6.8326,79807.0],["2012-08-16",6.8229,7.0333,6.7421,7.026,90628.0],["2012-08-17",7.0015,7.0504,6.9379,7.0235,79807.0],["2012-08-20",7.0162,7.0162,6.7617,6.8375,95024.0],["2012-08-21",6.8865,6.9379,6.7299,6.8033,90628.0],["2012-08-22",6.7641,6.8082,6.6883,6.7592,77778.0],["2012-08-23",6.7641,6.8278,6.6564,6.6932,42947.0],["2012-08-24",6.6638,6.7861,6.6222,6.654,51063.0],["2012-08-27",6.676,6.6956,6.5537,6.6613,32464.0],["2012-08-28",6.6687,6.8375,6.5683,6.6785,119034.0],["2012-08-29",6.7078,7.1043,6.7078,7.0529,70677.0],["2012-08-30",6.9893,7.0627,6.8522,6.8571,59855.0],["2012-08-31",6.9501,6.9501,6.7813,6.8522,152513.0],["2012-09-04",6.8449,7.0162,6.6907,6.9159,194107.0],["2012-09-05",6.9061,6.977,6.7715,6.8106,112609.0],["2012-09-06",6.84,6.9256,6.84,6.8889,99759.0],["2012-09-07",6.9428,6.9428,6.8253,6.8253,54783.0],["2012-09-10",6.8424,6.8424,6.6075,6.6393,65266.0],["2012-09-11",6.6148,6.747,6.6148,6.6932,86232.0],["2012-09-12",6.7397,6.8742,6.6369,6.8742,175508.0],["2012-09-13",6.8522,7.2511,6.8522,7.234,123430.0],["2012-09-14",7.2756,7.4102,7.2046,7.3466,129179.0],["2012-09-17",7.2878,7.2927,7.1385,7.2756,42947.0],["2012-09-18",7.2413,7.3392,7.1679,7.2683,137971.0],["2012-09-19",7.3025,7.3539,7.0284,7.3368,154880.0],["2012-09-20",7.2658,7.4102,7.2413,7.3417,162657.0],["2012-09-21",7.4861,7.4861,7.2829,7.3515,357441.0],["2012-09-24",7.3417,7.5497,7.3147,7.5228,66280.0],["2012-09-25",7.5423,7.5986,7.3294,7.3466,145411.0],["2012-09-26",7.3882,7.4983,7.278,7.42,79131.0],["2012-09-27",7.5252,7.5962,7.4469,7.5228,195121.0],["2012-09-28",7.4689,7.6941,7.398,7.5374,90290.0],["2012-10-01",7.579,7.7455,7.4591,7.535,83189.0],["2012-10-02",7.5179,7.5423,7.3833,7.4861,126474.0],["2012-10-03",7.464,7.6011,7.3417,7.4224,175170.0],["2012-10-04",7.4322,7.4322,7.3417,7.3906,57826.0],["2012-10-05",7.4493,7.5301,7.3001,7.3417,80145.0],["2012-10-08",7.3172,7.3612,7.2854,7.3417,67295.0],["2012-10-09",7.3074,7.3368,7.2071,7.2462,84541.0],["2012-10-10",7.2266,7.3441,7.2095,7.3099,97392.0],["2012-10-11",7.3539,7.3857,7.305,7.3074,79807.0],["2012-10-12",7.3319,7.3833,7.2854,7.3196,172802.0],["2012-10-15",7.3686,7.3784,7.2707,7.3245,49034.0],["2012-10-16",7.3539,7.5203,7.0969,7.2487,216764.0],["2012-10-17",7.2413,7.2511,6.8963,7.0186,205266.0],["2012-10-18",6.9746,7.1606,6.9183,7.0504,116667.0],["2012-10-19",6.977,6.9942,6.6344,6.7029,202223.0],["2012-10-22",6.7029,6.8351,6.6271,6.7201,110580.0],["2012-10-23",6.6613,6.6883,6.5218,6.5879,123430.0],["2012-10-24",6.6344,6.6516,6.3652,6.4093,142029.0],["2012-10-25",8.0257,8.1549,7.8896,8.0257,159967.0],["2012-10-26",8.0529,8.0767,7.6856,7.8216,218778.0],["2012-10-31",7.8522,7.9032,7.7332,7.893,89981.0],["2012-11-01",7.876,7.9304,7.6278,7.8114,134972.0],["2012-11-02",7.8386,7.9338,7.6244,7.6618,83218.0],["2012-11-05",7.638,7.8862,7.638,7.8386,171435.0],["2012-11-06",7.9713,8.0937,7.6992,7.7842,201429.0],["2012-11-07",7.604,7.6856,7.3319,7.5258,232893.0],["2012-11-08",7.4713,7.5972,7.4441,7.4918,121151.0],["2012-11-09",7.4611,7.7842,7.4305,7.7672,213779.0],["2012-11-12",7.7774,7.9134,7.7774,7.8352,251713.0],["2012-11-13",7.808,7.808,7.7264,7.774,145264.0],["2012-11-14",7.8998,7.8998,7.3897,7.3897,163496.0],["2012-11-15",7.2741,7.4237,7.1143,7.1619,305231.0],["2012-11-16",7.1109,7.1245,6.8354,6.951,218484.0],["2012-11-19",7.0429,7.1279,6.917,7.0871,141441.0],["2012-11-20",7.1041,7.1245,6.9136,7.0803,75573.0],["2012-11-21",7.1041,7.1143,6.8388,7.0735,169377.0],["2012-11-23",7.1347,7.2333,7.0599,7.2095,28818.0],["2012-11-26",7.1653,7.2265,6.8558,6.951,154968.0],["2012-11-27",6.9544,7.1177,6.9306,6.9714,155556.0],["2012-11-28",6.9136,6.9238,6.764,6.8082,126150.0],["2012-11-29",6.8728,6.985,6.7946,6.8524,119387.0],["2012-11-30",6.8864,6.9204,6.7504,6.8354,256712.0],["2012-12-03",6.8728,6.9612,6.7368,6.8252,261710.0],["2012-12-04",6.832,6.8864,6.7912,6.815,131443.0],["2012-12-05",6.8592,6.866,6.7232,6.7504,182315.0],["2012-12-06",6.7232,6.8184,6.5464,6.7946,401976.0],["2012-12-07",6.9714,6.9714,6.8014,6.8728,185844.0],["2012-12-10",6.8728,6.985,6.8728,6.9714,242009.0],["2012-12-11",7.0055,7.1449,6.9612,7.0565,107625.0],["2012-12-12",7.0633,7.1789,6.9578,6.9884,64398.0],["2012-12-13",6.9748,7.1483,6.8354,6.9476,279648.0],["2012-12-14",6.9476,7.1449,6.8762,7.0293,232305.0],["2012-12-17",7.0497,7.2129,6.9748,7.1891,90864.0],["2012-12-18",7.1993,7.4747,7.1993,7.4645,134972.0],["2012-12-19",7.4101,7.6448,7.3897,7.5938,131737.0],["2012-12-20",7.5666,7.7876,7.5666,7.74,117329.0],["2012-12-21",7.6584,7.6584,7.519,7.604,297585.0],["2012-12-24",7.5156,7.5156,7.4407,7.4475,42932.0],["2012-12-26",7.4475,7.5734,7.4475,7.519,52048.0],["2012-12-27",7.5054,7.519,7.1279,7.2775,161437.0],["2012-12-28",7.2605,7.3965,6.9646,7.0157,119093.0],["2012-12-31",7.0191,7.8352,6.9374,7.7808,218484.0],["2013-01-02",8.0461,8.5426,7.7604,8.3691,274061.0],["2013-01-03",8.3589,8.3589,8.1379,8.2263,171141.0],["2013-01-04",8.2807,8.3487,8.0767,8.0971,94980.0],["2013-01-07",8.0189,8.0937,7.961,8.0495,90275.0],["2013-01-08",8.0155,8.0869,7.9474,8.0801,272002.0],["2013-01-09",8.0597,8.2093,8.0597,8.1651,322874.0],["2013-01-10",8.1753,8.1753,8.1107,8.1549,61458.0],["2013-01-11",8.1685,8.2093,8.0767,8.0801,69691.0],["2013-01-14",8.0631,8.1481,7.9951,8.0461,64104.0],["2013-01-15",8.0155,8.1345,7.961,7.9951,117329.0],["2013-01-16",7.9508,7.9508,7.808,7.8114,80277.0],["2013-01-17",7.8284,8.0053,7.7876,7.9236,145558.0],["2013-01-18",7.9304,8.0359,7.6992,7.8828,102920.0],["2013-01-22",7.8896,7.8896,7.6652,7.7502,54695.0],["2013-01-23",7.7366,7.8318,7.5904,7.8182,56165.0],["2013-01-24",7.8182,7.8658,7.7604,7.8148,77337.0],["2013-01-25",7.8318,7.8318,7.7536,7.8148,217308.0],["2013-01-28",7.8046,7.8556,7.5496,7.808,150557.0],["2013-01-29",7.8488,7.9917,7.7332,7.9134,166730.0],["2013-01-30",7.8828,7.9917,7.7876,7.8216,83218.0],["2013-01-31",7.7842,7.8386,7.7434,7.791,151145.0],["2013-02-01",7.8522,8.3317,7.842,8.2229,437556.0],["2013-02-04",8.1617,8.2501,7.7978,7.859,154380.0],["2013-02-05",7.9406,8.2773,7.7944,8.2637,362278.0],["2013-02-06",8.1855,8.3929,8.1855,8.3691,244949.0],["2013-02-07",8.3453,8.3827,8.2331,8.3827,215838.0],["2013-02-08",8.4065,8.5018,8.3827,8.4712,70868.0],["2013-02-11",8.6548,9.1717,8.6378,8.8962,260534.0],["2013-02-12",8.9064,9.1751,8.9064,9.1649,99685.0],["2013-02-13",9.2125,9.3689,9.2091,9.3111,203193.0],["2013-02-14",9.2601,9.3519,9.1887,9.2261,65575.0],["2013-02-15",9.2805,9.437,9.2465,9.3383,103214.0],["2013-02-19",9.3587,9.471,9.3349,9.4097,83218.0],["2013-02-20",9.3961,9.488,9.3519,9.3961,571646.0],["2013-02-21",9.3757,9.4336,9.3111,9.3519,122034.0],["2013-02-22",9.4131,9.437,9.3757,9.42,92040.0],["2013-02-25",9.437,9.5152,9.2771,9.3451,194372.0],["2013-02-26",9.3859,9.4404,9.2159,9.3519,119387.0],["2013-02-27",9.3519,9.4506,9.3383,9.3485,189373.0],["2013-02-28",9.3519,9.4948,9.3349,9.3689,163496.0],["2013-03-01",9.2499,9.5016,9.2499,9.3927,120269.0],["2013-03-04",9.3383,9.4438,9.3349,9.4404,60576.0],["2013-03-05",9.522,9.9063,9.5016,9.743,187902.0],["2013-03-06",9.76,9.8314,9.5254,9.7464,182315.0],["2013-03-07",9.7192,9.7464,9.4097,9.6274,125856.0],["2013-03-08",9.6988,9.726,9.6002,9.692,113212.0],["2013-03-11",9.6682,9.692,9.5526,9.658,94098.0],["2013-03-12",9.6546,9.675,9.556,9.6206,65281.0],["2013-03-13",9.658,9.7362,9.6274,9.7226,169671.0],["2013-03-14",9.658,9.76,9.658,9.726,84982.0],["2013-03-15",9.726,9.7804,9.6886,9.7294,196724.0],["2013-03-18",9.5526,9.7056,9.5526,9.6546,38521.0],["2013-03-19",9.641,9.692,9.6036,9.6818,138501.0],["2013-03-20",9.7736,10.0729,9.7736,9.9811,115270.0],["2013-03-21",9.8416,10.0321,9.6444,9.6648,191431.0],["2013-03-22",9.709,9.9505,9.709,9.8586,73220.0],["2013-03-25",9.9063,9.9505,9.7158,9.8926,44403.0],["2013-03-26",9.9947,10.1137,9.9403,10.0661,204958.0],["2013-03-27",9.9267,10.1137,9.9233,10.0933,99979.0],["2013-03-28",10.1137,10.1953,10.0933,10.1409,281412.0],["2013-04-01",10.1171,10.1171,9.5356,9.6716,229658.0],["2013-04-02",9.7396,9.7736,9.471,9.505,103802.0],["2013-04-03",9.5084,9.6512,9.3281,9.4063,125268.0],["2013-04-04",9.4744,9.522,9.1649,9.2805,124092.0],["2013-04-05",9.1003,9.5016,9.1003,9.3621,304643.0],["2013-04-08",9.4336,9.4336,9.0833,9.3655,288176.0],["2013-04-09",9.3689,9.4472,9.2125,9.3655,209074.0],["2013-04-10",9.3961,9.5424,9.2907,9.4982,175258.0],["2013-04-11",9.4982,9.5458,9.3995,9.488,80866.0],["2013-04-12",9.4438,9.6342,9.3927,9.5934,122916.0],["2013-04-15",9.4948,9.5526,9.1853,9.2873,287587.0],["2013-04-16",9.3893,9.3893,9.0289,9.1921,127327.0],["2013-04-17",9.0935,9.2329,8.7806,8.8724,87335.0],["2013-04-18",8.9064,8.9064,8.5562,8.648,76455.0],["2013-04-19",8.6752,8.7942,8.6208,8.7024,92334.0],["2013-04-22",8.7398,8.801,8.4133,8.6344,90275.0],["2013-04-23",8.7466,9.1717,8.6514,9.1377,226130.0],["2013-04-24",9.1547,9.1581,8.9847,9.0255,53812.0],["2013-04-25",9.0391,9.2533,9.0391,9.1309,78807.0],["2013-04-26",9.1411,9.2057,8.8486,9.0153,132620.0],["2013-04-29",9.0425,9.4029,9.0425,9.3791,43520.0],["2013-04-30",9.42,9.4948,9.3587,9.454,92628.0],["2013-05-01",9.3689,9.6444,9.3315,9.5084,228188.0],["2013-05-02",9.556,9.692,9.471,9.5628,87629.0],["2013-05-03",9.692,9.8892,9.692,9.7872,102332.0],["2013-05-06",10.0355,10.8652,10.0355,10.7428,337283.0],["2013-05-07",10.7938,11.3141,10.583,11.2189,494015.0],["2013-05-08",11.2461,11.2835,11.0489,11.1883,376687.0],["2013-05-09",11.1985,11.3311,11.0353,11.1577,103802.0],["2013-05-10",11.1543,11.1543,10.8312,11.0523,285235.0],["2013-05-13",11.0421,11.0455,10.9027,11.0319,95274.0],["2013-05-14",11.0863,11.2597,11.0217,11.2393,84688.0],["2013-05-15",11.1543,11.3345,11.0523,11.1611,116741.0],["2013-05-16",11.1407,11.2325,10.9163,11.0591,110859.0],["2013-05-17",11.1067,11.3413,11.0523,11.3141,81454.0],["2013-05-20",11.2359,11.3856,10.8823,10.9877,212309.0],["2013-05-21",11.0251,11.2835,10.9571,11.2767,88511.0],["2013-05-22",11.2767,11.7154,11.2767,11.5862,157614.0],["2013-05-23",11.4026,11.7902,11.4026,11.7766,131149.0],["2013-05-24",11.6406,11.8889,11.5692,11.8855,99391.0],["2013-05-28",12.0113,12.1473,11.8787,12.0419,238480.0],["2013-05-29",12.0249,12.1813,11.814,11.9671,311994.0],["2013-05-30",12.0453,12.2833,11.8208,12.2629,418443.0],["2013-05-31",12.1405,12.3888,12.0453,12.2051,125268.0],["2013-06-03",12.2221,12.7934,12.2085,12.671,336107.0],["2013-06-04",12.6642,13.2117,12.535,13.1437,334048.0],["2013-06-05",13.1641,13.3886,12.8139,12.9771,279354.0],["2013-06-06",13.0179,13.1777,12.5826,12.8615,208780.0],["2013-06-07",12.9635,13.0791,12.8853,12.9839,199370.0],["2013-06-10",13.0247,13.477,12.9125,13.4396,389919.0],["2013-06-11",13.2389,13.63,13.1913,13.5008,364924.0],["2013-06-12",13.6096,13.6878,13.3172,13.528,636339.0],["2013-06-13",13.5722,13.6028,13.5042,13.5756,372276.0],["2013-06-14",13.5586,13.5586,13.2559,13.307,269356.0],["2013-06-17",13.4566,13.9225,13.4566,13.6538,307289.0],["2013-06-18",13.647,14.0483,13.647,13.9599,373746.0],["2013-06-19",13.9939,14.0449,13.7354,13.8273,228188.0],["2013-06-20",13.6878,13.6878,13.1029,13.2389,285235.0],["2013-06-21",13.307,13.6742,13.0315,13.0893,545769.0],["2013-06-24",13.0043,13.1471,12.79,12.8989,265239.0],["2013-06-25",13.0587,13.3886,12.9091,13.2015,202899.0],["2013-06-26",13.3682,13.5824,13.1573,13.5076,163201.0],["2013-06-27",13.6776,13.7865,13.5178,13.7592,215544.0],["2013-06-28",13.7116,14.0245,13.647,13.8987,570470.0],["2013-07-01",14.0313,14.0381,13.5688,13.6334,540182.0],["2013-07-02",13.6198,13.9089,13.2355,13.8035,390507.0],["2013-07-03",13.8001,13.8477,13.579,13.8103,97333.0],["2013-07-05",14.0279,14.4054,13.9599,14.3748,169377.0],["2013-07-08",14.4802,14.5924,14.1061,14.2524,383156.0],["2013-07-09",14.351,14.4632,14.0075,14.1197,304643.0],["2013-07-10",14.1469,14.3476,13.8783,14.1265,440497.0],["2013-07-11",14.283,14.419,13.9803,14.3748,189961.0],["2013-07-12",14.3374,14.4598,14.283,14.4292,93510.0],["2013-07-15",14.47,14.6026,14.4564,14.5584,162907.0],["2013-07-16",14.538,14.538,14.0619,14.1129,273179.0],["2013-07-17",14.2319,14.2319,14.0347,14.1027,189667.0],["2013-07-18",14.1129,14.1945,14.0517,14.0925,125562.0],["2013-07-19",14.0721,14.0721,13.7354,13.9939,186138.0],["2013-07-22",13.9123,14.283,13.8647,14.2456,146440.0],["2013-07-23",14.3544,14.3544,14.1231,14.1639,101744.0],["2013-07-24",14.1877,14.317,13.9871,14.0177,169965.0],["2013-07-25",14.0517,14.2932,14.0109,14.2796,161437.0],["2013-07-26",14.1605,14.1605,13.6504,13.8375,142323.0],["2013-07-29",13.8681,14.0755,13.6164,14.0109,211133.0],["2013-07-30",14.1129,14.1537,13.8239,14.1061,127033.0],["2013-07-31",13.2525,13.5518,12.4126,13.4362,1382361.0],["2013-08-01",13.5416,13.7661,13.1777,13.3172,333460.0],["2013-08-02",13.2355,13.4056,13.0995,13.1505,250830.0],["2013-08-05",13.0927,13.6368,13.0927,13.5994,196430.0],["2013-08-06",13.562,13.6368,13.4328,13.6028,335813.0],["2013-08-07",13.5892,13.6028,13.2627,13.579,292881.0],["2013-08-08",13.6334,14.0449,13.4702,13.8817,259064.0],["2013-08-09",13.8069,13.9803,13.6096,13.8851,157614.0],["2013-08-12",13.7831,14.1095,13.732,14.0041,214073.0],["2013-08-13",13.9769,14.1027,13.9021,14.0347,177610.0],["2013-08-14",14.0211,14.2592,14.0211,14.2081,151145.0],["2013-08-15",14.1129,14.4326,14.1129,14.3102,290822.0],["2013-08-16",14.249,14.5176,14.1877,14.3748,287587.0],["2013-08-19",14.402,14.5516,14.2694,14.4326,238774.0],["2013-08-20",14.4088,14.538,14.3408,14.5074,158791.0],["2013-08-21",14.4088,14.9529,14.4088,14.6944,352868.0],["2013-08-22",14.6468,15.5616,14.6468,15.3746,379627.0],["2013-08-23",15.3882,15.446,15.0719,15.378,255535.0],["2013-08-26",15.4324,15.7283,15.3474,15.6432,196724.0],["2013-08-27",15.4664,15.514,15.3984,15.4732,311994.0],["2013-08-28",15.4528,15.6398,15.4528,15.5922,277884.0],["2013-08-29",15.582,15.8881,15.5514,15.8813,185844.0],["2013-08-30",15.8269,15.9391,15.7215,15.8235,297291.0],["2013-09-03",15.9765,16.2452,15.7963,15.9187,268768.0],["2013-09-04",15.9289,16.6498,15.9289,16.252,281118.0],["2013-09-05",16.3098,16.405,16.0853,16.1329,206134.0],["2013-09-06",16.2384,16.2792,15.7861,15.8813,84394.0],["2013-09-09",15.9867,16.2044,15.8915,16.1533,118505.0],["2013-09-10",16.184,16.2996,15.9187,16.0989,225247.0],["2013-09-11",16.0343,16.3948,16.0003,16.3472,175846.0],["2013-09-12",16.3914,16.4084,16.0173,16.2112,130561.0],["2013-09-13",16.2214,16.371,16.1261,16.32,163496.0],["2013-09-16",16.473,16.6226,16.3642,16.5002,189373.0],["2013-09-17",16.4594,16.6635,16.371,16.6532,123210.0],["2013-09-18",16.626,16.8097,16.3438,16.7621,162319.0],["2013-09-19",16.8097,16.9933,16.6975,16.9661,176728.0],["2013-09-20",16.8913,17.262,16.7213,16.9253,403740.0],["2013-09-23",16.8709,17.0035,16.626,16.9185,248478.0],["2013-09-24",16.9491,17.1021,16.4934,16.9559,231129.0],["2013-09-25",17.0239,17.3504,16.9627,17.2892,242009.0],["2013-09-26",17.3606,17.3776,16.9797,17.2892,162613.0],["2013-09-27",17.0307,17.16,16.7995,16.9355,395506.0],["2013-09-30",16.7859,16.9967,16.6771,16.9049,219072.0],["2013-10-01",16.9117,17.0239,16.5988,16.8947,310230.0],["2013-10-02",16.7723,17.0613,16.7383,16.8335,375216.0],["2013-10-03",16.8267,16.9593,16.1908,16.507,269062.0],["2013-10-04",16.4662,17.1464,16.2996,17.1089,155556.0],["2013-10-07",17.0035,17.2552,16.9423,17.0137,183491.0],["2013-10-08",18.2557,18.2557,17.4996,17.6185,323957.0],["2013-10-09",17.729,17.9498,17.4911,17.9244,335022.0],["2013-10-10",18.0518,18.2132,17.5506,18.1835,247441.0],["2013-10-11",18.0858,18.4765,18.0645,18.4256,162449.0],["2013-10-14",18.2812,18.8673,18.1325,18.7866,228606.0],["2013-10-15",18.6847,18.6932,18.3491,18.4341,137022.0],["2013-10-16",18.6125,18.8716,18.2812,18.6847,99353.0],["2013-10-17",18.6422,18.914,18.536,18.7101,155386.0],["2013-10-18",18.7654,18.8843,18.5105,18.8333,167158.0],["2013-10-21",18.914,18.9692,18.6592,18.6719,72749.0],["2013-10-22",18.7993,18.9225,18.5827,18.6889,103355.0],["2013-10-23",18.5445,19.1222,18.5445,19.0287,135374.0],["2013-10-24",19.394,19.6658,19.0415,19.6149,110889.0],["2013-10-25",19.6913,19.7763,19.4747,19.6361,90642.0],["2013-10-28",19.7041,20.1883,19.6573,20.15,305828.0],["2013-10-29",20.269,20.6597,20.1076,20.3454,121719.0],["2013-10-30",20.5111,21.1312,20.4346,20.8254,272632.0],["2013-10-31",20.8254,21.11,20.6767,20.8381,274280.0],["2013-11-01",20.7235,21.0038,19.9971,19.9971,443086.0],["2013-11-04",20.0396,20.6385,20.0099,20.4091,300649.0],["2013-11-05",20.2817,20.5238,19.1646,19.4662,324192.0],["2013-11-06",19.5384,20.2605,19.5299,20.235,350561.0],["2013-11-07",20.3114,20.3752,20.0439,20.1543,216599.0],["2013-11-08",20.1118,20.8806,20.1118,20.7957,236375.0],["2013-11-11",20.8211,21.0208,20.7319,20.8849,105003.0],["2013-11-12",20.7574,20.9953,20.5578,20.9571,340437.0],["2013-11-13",20.7957,21.1949,20.7957,21.127,125722.0],["2013-11-14",21.1312,21.2332,20.8764,20.9273,130195.0],["2013-11-15",20.8891,21.025,20.7022,20.7999,103591.0],["2013-11-18",20.8721,20.9825,20.7107,20.7957,152326.0],["2013-11-19",20.7957,21.0208,20.4219,20.4898,103591.0],["2013-11-20",20.5366,20.5366,19.9716,20.1033,80283.0],["2013-11-21",20.1883,20.7065,20.1883,20.4898,94409.0],["2013-11-22",20.4516,20.7107,20.3964,20.6512,232844.0],["2013-11-25",20.6003,20.8976,20.6003,20.8509,81225.0],["2013-11-26",20.8339,21.2374,20.7447,21.0505,402121.0],["2013-11-27",21.0463,21.7598,20.9443,21.7471,183638.0],["2013-11-29",21.8745,22.3502,21.7683,22.2101,119600.0],["2013-12-02",22.2525,22.3587,21.6834,21.917,309595.0],["2013-12-03",21.7853,22.1336,21.4115,21.5177,177752.0],["2013-12-04",21.3776,21.934,21.2416,21.8278,169041.0],["2013-12-05",21.8193,21.9892,21.5347,21.6621,108300.0],["2013-12-06",21.917,22.3715,21.6791,22.1846,74632.0],["2013-12-09",22.1888,22.4097,21.6197,22.3417,171396.0],["2013-12-10",22.38,23.0638,22.2993,22.4522,282050.0],["2013-12-11",22.4564,22.6391,21.9,22.0572,172808.0],["2013-12-12",22.0572,22.6136,22.0572,22.4352,192114.0],["2013-12-13",22.5499,22.758,22.2908,22.5031,157034.0],["2013-12-16",22.6603,22.6646,22.2483,22.312,157741.0],["2013-12-17",22.3757,22.3757,21.6706,22.1081,141731.0],["2013-12-18",22.0402,22.8727,21.7556,22.5074,168806.0],["2013-12-19",22.4607,22.4607,21.9807,22.0699,135610.0],["2013-12-20",22.0869,22.7113,22.0614,22.2738,327017.0],["2013-12-23",22.4055,22.7707,22.2653,22.2908,122426.0],["2013-12-24",22.2483,22.2993,22.0657,22.2058,49677.0],["2013-12-26",22.2483,22.5074,22.1633,22.3078,146911.0],["2013-12-27",22.397,22.397,21.9,22.0359,82166.0],["2013-12-30",21.9595,22.0826,21.5814,21.6791,138906.0],["2013-12-31",21.6197,21.7938,21.4285,21.6621,474399.0],["2014-01-02",21.556,21.5729,21.3436,21.4625,247676.0],["2014-01-03",21.471,21.9297,21.4498,21.7896,209301.0],["2014-01-06",21.9765,21.9765,21.6112,21.8363,252856.0],["2014-01-07",21.9934,22.6008,21.8533,22.5923,308418.0],["2014-01-08",22.5584,25.2852,22.2865,25.0219,1122077.0],["2014-01-09",25.0177,25.2725,24.5844,25.2385,448737.0],["2014-01-10",25.3362,25.4849,24.937,25.3447,367512.0],["2014-01-13",25.3575,25.9054,25.1621,25.5061,485935.0],["2014-01-14",25.5953,26.5425,25.4849,26.3386,522663.0],["2014-01-15",26.3089,27.6214,26.1093,27.3155,618014.0],["2014-01-16",27.3283,27.6851,27.2051,27.4217,280166.0],["2014-01-17",27.4642,28.1183,27.2901,27.4642,606006.0],["2014-01-21",27.9187,28.2118,27.0607,27.1796,387524.0],["2014-01-22",27.1839,27.3538,26.7591,26.8143,168100.0],["2014-01-23",26.7124,26.7804,26.0498,26.2367,355740.0],["2014-01-24",26.0328,26.0328,24.4952,25.2173,467571.0],["2014-01-27",25.1918,25.4934,24.2956,24.5887,244145.0],["2014-01-28",24.4952,25.6378,24.3253,25.4721,603652.0],["2014-01-29",25.2768,25.4679,24.3423,24.4527,783288.0],["2014-01-30",24.6354,25.4466,24.5632,25.2513,442851.0],["2014-01-31",24.7925,25.9096,24.6864,25.7312,350796.0],["2014-02-03",25.7312,25.8926,23.8114,24.5802,554211.0],["2014-02-04",24.6354,25.0177,24.4145,24.7076,425193.0],["2014-02-05",24.6651,24.6651,23.204,23.3314,392468.0],["2014-02-06",23.4673,24.6141,22.4989,22.5966,515364.0],["2014-02-07",22.6178,23.6117,22.5074,23.1148,290525.0],["2014-02-10",23.1912,23.1912,22.3885,22.9321,203650.0],["2014-02-11",22.9364,23.2465,22.5923,22.9449,91819.0],["2014-02-12",22.9067,23.3272,22.6476,23.0213,441674.0],["2014-02-13",22.9449,24.9667,21.471,24.784,554917.0],["2014-02-14",24.801,25.3362,24.0492,25.2428,654506.0],["2014-02-18",25.4849,26.1602,25.264,26.1178,357153.0],["2014-02-19",25.8799,26.0965,25.3957,25.7185,241084.0],["2014-02-20",25.8289,26.5128,25.7567,26.3174,311714.0],["2014-02-21",26.4958,27.1329,26.3684,26.9715,269807.0],["2014-02-24",27.1074,27.5364,26.9715,27.0395,250737.0],["2014-02-25",27.1839,27.5831,27.0904,27.358,223662.0],["2014-02-26",27.4685,28.4496,27.358,27.6171,199412.0],["2014-02-27",27.5959,28.5601,27.4302,28.2288,210713.0],["2014-02-28",28.267,28.9721,28.1608,28.4156,463804.0],["2014-03-03",28.2457,28.4284,27.5279,27.7615,314069.0],["2014-03-04",28.1863,29.8131,27.9144,29.1632,453445.0],["2014-03-05",29.1802,30.7263,28.9466,30.5649,860039.0],["2014-03-06",30.5224,31.0024,29.1887,29.5794,352680.0],["2014-03-07",29.6686,29.7069,28.7469,29.2651,320190.0],["2014-03-10",29.4733,29.5115,28.1863,28.4326,276870.0],["2014-03-11",28.3902,28.5685,26.9715,27.2178,236611.0],["2014-03-12",26.963,27.5576,26.6062,27.2178,335258.0],["2014-03-13",27.2646,27.2901,26.4066,26.7591,243438.0],["2014-03-14",26.5892,27.0437,26.5892,26.8058,135610.0],["2014-03-17",27.0395,27.4132,26.7251,27.1414,204121.0],["2014-03-18",27.2858,28.8191,26.895,28.3859,346088.0],["2014-03-19",28.4369,28.8107,27.4854,28.4836,270749.0],["2014-03-20",28.3604,29.9023,27.9866,29.0018,551857.0],["2014-03-21",29.2651,29.6984,28.4581,28.5091,327253.0],["2014-03-24",28.628,28.628,26.7761,27.6044,323251.0],["2014-03-25",27.7488,28.6323,27.7191,28.0121,289348.0],["2014-03-26",28.3392,28.3434,27.443,27.4515,349384.0],["2014-03-27",27.3877,27.5746,26.122,26.2961,297117.0],["2014-03-28",26.2919,27.2051,25.6803,25.9691,235669.0],["2014-03-31",26.0965,27.2391,26.0328,26.9333,382344.0],["2014-04-01",27.0692,27.2858,26.4788,26.98,299943.0],["2014-04-02",27.0097,27.2518,26.6954,27.1244,270513.0],["2014-04-03",27.2348,27.2348,26.3131,26.6232,211890.0],["2014-04-04",26.8865,26.8865,25.0601,25.1621,378813.0],["2014-04-07",25.0474,25.1153,24.0917,24.1469,471574.0],["2014-04-08",24.1002,24.3975,22.6688,23.5225,575871.0],["2014-04-09",23.5523,24.3211,23.4971,24.2828,220366.0],["2014-04-10",24.2191,24.2191,23.3994,23.8411,603181.0],["2014-04-11",23.3824,24.1257,23.3824,23.8114,367983.0],["2014-04-14",24.0407,24.1044,23.5735,23.7774,460508.0],["2014-04-15",23.8326,23.9728,22.7113,23.3866,356447.0],["2014-04-16",23.6372,24.2616,23.136,24.2149,205534.0],["2014-04-17",24.1724,24.6354,23.599,24.5547,157505.0],["2014-04-21",24.5504,25.2895,24.0025,24.8987,147852.0],["2014-04-22",24.9412,26.088,24.6524,25.5231,190937.0],["2014-04-23",25.4424,26.2112,25.281,25.4849,360449.0],["2014-04-24",25.7185,25.7185,24.4315,25.0601,142202.0],["2014-04-25",24.886,25.196,24.2319,24.4315,188347.0],["2014-04-28",24.4952,24.9454,23.4503,23.9685,212361.0],["2014-04-29",24.1214,24.5419,23.9133,24.3211,244616.0],["2014-04-30",24.2659,24.406,23.531,24.2616,278047.0],["2014-05-01",24.1469,24.6864,23.7604,24.045,252385.0],["2014-05-02",24.0577,24.6184,23.7689,24.1342,368689.0],["2014-05-05",23.9813,25.0431,23.7859,24.869,173986.0],["2014-05-06",24.8138,25.23,23.6797,23.8156,301120.0],["2014-05-07",24.9964,26.1645,23.8538,25.1451,568102.0],["2014-05-08",24.9964,25.3235,21.8023,23.3824,769868.0],["2014-05-09",23.187,23.9813,22.9279,23.2337,605771.0],["2014-05-12",23.3739,23.8369,23.0001,23.7392,366099.0],["2014-05-13",23.6755,23.8284,23.2677,23.4631,501709.0],["2014-05-14",23.4758,23.6755,23.0298,23.1742,393881.0],["2014-05-15",22.9746,23.119,21.951,22.3672,359036.0],["2014-05-16",22.397,22.4734,21.6282,22.2865,232844.0],["2014-05-19",22.0869,22.6306,22.0869,22.4224,195881.0],["2014-05-20",22.4479,22.6093,22.0359,22.3375,372221.0],["2014-05-21",22.3672,22.3672,21.7938,22.1379,252620.0],["2014-05-22",22.3163,22.6051,21.934,22.4947,219895.0],["2014-05-23",22.5116,23.4121,22.5116,23.3484,161508.0],["2014-05-27",23.599,23.8114,23.3739,23.5863,152090.0],["2014-05-28",23.4588,23.7052,22.7283,23.4418,215893.0],["2014-05-29",23.4716,23.4716,23.0298,23.3909,163156.0],["2014-05-30",23.4673,23.4673,23.0935,23.3017,161978.0],["2014-06-02",23.3994,23.3994,22.5031,23.1488,226016.0],["2014-06-03",22.8854,23.2677,22.1464,23.0383,329607.0],["2014-06-04",22.9364,23.4461,22.6348,23.3144,372927.0],["2014-06-05",23.4843,24.3253,23.238,24.0365,341143.0],["2014-06-06",24.2616,25.4806,23.8963,25.3235,328195.0],["2014-06-09",25.4679,26.6402,24.903,26.3301,359978.0],["2014-06-10",26.1178,26.4788,24.92,25.2598,269101.0],["2014-06-11",25.1238,25.1238,23.7859,24.1087,427548.0],["2014-06-12",24.0917,24.1384,22.9576,23.4546,315010.0],["2014-06-13",23.5225,23.7392,23.119,23.4079,246735.0],["2014-06-16",23.4843,24.3083,23.4036,24.1554,333845.0],["2014-06-17",24.0322,24.508,23.9388,24.1597,188347.0],["2014-06-18",24.1894,24.423,23.7222,24.3805,201060.0],["2014-06-19",24.4952,24.4952,24.0322,24.2743,142437.0],["2014-06-20",24.3296,24.3805,23.9813,24.2828,299236.0],["2014-06-23",24.2574,25.5528,23.9643,25.5146,381403.0],["2014-06-24",25.3235,25.7652,25.0559,25.1408,490173.0],["2014-06-25",24.9454,25.0474,24.1512,24.5887,336199.0],["2014-06-26",24.7033,25.5189,24.4655,25.4806,417424.0],["2014-06-27",25.2555,25.7652,25.1663,25.2428,449443.0],["2014-06-30",25.4297,25.4297,23.6755,23.977,1003654.0],["2014-07-01",24.1002,24.9667,23.8241,24.8435,322780.0],["2014-07-02",24.6991,25.0261,24.6056,24.8945,410126.0],["2014-07-03",25.0601,25.3702,24.7925,25.1408,185286.0],["2014-07-07",25.1281,25.1281,24.3678,24.508,298295.0],["2014-07-08",24.372,24.372,23.238,23.3824,324899.0],["2014-07-09",23.3909,23.6967,22.9449,23.0808,276870.0],["2014-07-10",22.6136,22.9576,22.2865,22.7835,327253.0],["2014-07-11",22.7537,22.8047,22.3332,22.7113,359507.0],["2014-07-14",23.0638,23.8029,22.9024,23.565,209065.0],["2014-07-15",23.548,23.667,23.0426,23.3781,256152.0],["2014-07-16",23.4886,23.6755,22.8429,22.9449,181990.0],["2014-07-17",22.7495,22.8302,21.6876,21.7598,188112.0],["2014-07-18",21.7089,22.4649,21.6664,22.3672,182932.0],["2014-07-21",22.2356,23.1488,22.2356,22.9959,220837.0],["2014-07-22",23.1827,23.8538,23.1827,23.7986,273809.0],["2014-07-23",23.7859,23.8411,23.0213,23.0808,146675.0],["2014-07-24",22.673,23.0638,22.4267,22.6773,322544.0],["2014-07-25",22.4819,22.5074,21.7131,21.8235,264157.0],["2014-07-28",21.7768,22.0274,21.6706,21.7301,251208.0],["2014-07-29",21.7556,22.0487,21.6749,21.8533,265569.0],["2014-07-30",23.9685,26.0923,23.3102,25.0941,1768814.0],["2014-07-31",24.8223,25.0686,24.2659,24.6354,521721.0],["2014-08-01",24.6014,25.676,24.389,25.3787,423545.0],["2014-08-04",25.4212,25.4212,24.6056,25.1111,317836.0],["2014-08-05",24.8393,24.9879,24.474,24.6311,647678.0],["2014-08-06",24.3848,25.5486,24.2956,24.5717,606948.0],["2014-08-07",24.7586,25.3192,24.4357,24.7246,381638.0],["2014-08-08",24.7331,25.4849,24.4527,25.4679,297824.0],["2014-08-11",25.727,27.375,25.5146,26.5213,409655.0],["2014-08-12",26.4491,26.7591,25.9096,26.3386,388701.0],["2014-08-13",26.5085,27.4302,26.3301,27.1287,684406.0],["2014-08-14",27.2136,27.4727,26.466,26.568,523605.0],["2014-08-15",26.8271,26.8526,26.1305,26.2707,211184.0],["2014-08-18",26.6359,26.6359,26.0371,26.4448,418366.0],["2014-08-19",26.3726,26.6827,26.2282,26.5807,259448.0],["2014-08-20",26.4108,26.7634,25.5189,25.7482,213068.0],["2014-08-21",25.7822,26.0668,25.3192,25.9733,168806.0],["2014-08-22",25.9394,26.6614,25.7864,26.4321,234727.0],["2014-08-25",26.7464,26.9672,26.3386,26.585,154680.0],["2014-08-26",26.5085,27.6086,26.5085,27.3028,364922.0],["2014-08-27",27.4685,27.4897,26.912,27.0225,208594.0],["2014-08-28",26.9333,27.0564,26.6147,26.7379,204592.0],["2014-08-29",26.7889,26.895,26.3853,26.6487,197529.0],["2014-09-02",27.0225,28.1183,26.9205,27.2901,568808.0],["2014-09-03",28.4528,28.4528,27.0998,27.1815,559008.0],["2014-09-04",27.3755,27.7533,27.0233,27.5849,341203.0],["2014-09-05",27.6972,28.0239,27.3398,27.5236,263051.0],["2014-09-08",27.6053,28.417,27.2683,28.1158,363923.0],["2014-09-09",28.126,28.56,27.396,27.5032,291060.0],["2014-09-10",27.4725,28.0443,27.3143,27.6716,500639.0],["2014-09-11",27.5593,28.417,27.5593,28.0239,294390.0],["2014-09-12",28.1056,28.1516,27.7329,28.0137,294978.0],["2014-09-15",27.9014,28.1516,27.493,27.6921,182353.0],["2014-09-16",27.5032,27.9167,27.3143,27.8146,172364.0],["2014-09-17",27.881,28.5906,27.5695,28.2537,181766.0],["2014-09-18",28.4987,29.2441,28.1107,28.9735,233475.0],["2014-09-19",29.2748,29.4841,28.8357,28.9225,397025.0],["2014-09-22",28.8153,28.8153,27.0743,27.1305,343945.0],["2014-09-23",26.9569,27.11,25.8286,26.2115,366078.0],["2014-09-24",26.1655,26.3953,25.655,25.7214,323574.0],["2014-09-25",25.5682,25.5682,24.6084,25.3997,337677.0],["2014-09-26",25.6039,26.0992,24.9964,26.0124,280875.0],["2014-09-29",25.6907,25.8745,25.0219,25.1904,227991.0],["2014-09-30",25.2261,25.2261,24.2152,24.3429,725496.0],["2014-10-01",24.251,24.3071,22.6683,23.5617,709631.0],["2014-10-02",23.6536,23.9344,22.7908,23.3473,330430.0],["2014-10-03",23.6332,23.7047,23.0461,23.1278,245227.0],["2014-10-06",23.1635,23.5924,22.4743,22.4794,211734.0],["2014-10-07",22.3875,22.413,21.7595,21.8004,197435.0],["2014-10-08",21.6931,22.556,21.0907,22.5253,306730.0],["2014-10-09",22.5968,22.7653,21.8055,22.4385,530020.0],["2014-10-10",22.3211,22.9338,21.7697,21.7953,403685.0],["2014-10-13",21.7901,22.413,21.5093,21.8514,341986.0],["2014-10-14",22.122,23.0869,22.0046,22.8215,397417.0],["2014-10-15",22.5304,23.4852,22.2088,23.3626,370583.0],["2014-10-16",22.9389,24.1846,22.704,23.8732,279308.0],["2014-10-17",24.2663,24.4297,22.9491,23.0665,218001.0],["2014-10-20",22.8623,22.9746,22.1782,22.7244,225249.0],["2014-10-21",22.8317,23.0512,22.316,22.8725,249340.0],["2014-10-22",23.041,23.1023,22.5764,22.6223,233475.0],["2014-10-23",22.9491,23.2554,22.6938,23.0257,262659.0],["2014-10-24",23.0257,23.4137,22.898,23.3218,262659.0],["2014-10-27",23.2248,24.057,23.1278,24.0059,280679.0],["2014-10-28",24.251,25.1189,24.251,25.1036,265597.0],["2014-10-29",25.2261,25.7724,24.7054,25.6703,367057.0],["2014-10-30",25.5937,26.6812,25.0576,26.6403,379005.0],["2014-10-31",26.7169,27.1815,26.043,26.4514,471063.0],["2014-11-03",26.1196,26.1196,24.5573,25.1751,440508.0],["2014-11-04",24.879,27.2632,24.7717,25.7724,571740.0],["2014-11-05",25.9154,27.2071,25.8898,26.7935,519835.0],["2014-11-06",26.8905,27.5644,26.3698,27.544,351780.0],["2014-11-07",27.5542,27.5542,26.6199,27.0182,237197.0],["2014-11-10",26.8037,27.4879,26.5791,27.447,273432.0],["2014-11-11",27.4062,27.7329,27.0335,27.1611,239939.0],["2014-11-12",26.9824,27.0386,26.2983,26.3851,352759.0],["2014-11-13",26.3647,26.6965,25.9103,25.9766,215259.0],["2014-11-14",25.8439,26.3187,25.7418,25.8949,183137.0],["2014-11-17",25.9154,25.9613,24.8075,24.8636,260505.0],["2014-11-18",24.976,25.4814,24.976,25.2159,245619.0],["2014-11-19",25.0985,25.0985,24.1693,24.4246,311627.0],["2014-11-20",24.1948,24.3378,23.8579,24.3123,435415.0],["2014-11-21",24.7411,25.4763,24.6696,25.1291,693766.0],["2014-11-24",25.124,25.5784,25.027,25.4712,270102.0],["2014-11-25",25.4661,25.6295,25.073,25.5171,302029.0],["2014-11-26",25.5274,26.0532,25.3793,25.5274,341007.0],["2014-11-28",25.5171,25.6448,24.9504,25.027,119480.0],["2014-12-01",24.4654,24.5063,23.0767,23.8885,498093.0],["2014-12-02",24.0161,24.4705,23.7966,23.8783,374696.0],["2014-12-03",23.9651,24.0672,22.9746,23.6281,496134.0],["2014-12-04",23.6434,24.2459,23.623,24.0876,535700.0],["2014-12-05",23.9293,24.3276,23.5464,23.8681,391737.0],["2014-12-08",23.6894,23.9957,23.3524,23.3575,378809.0],["2014-12-09",23.0614,24.0212,22.9031,23.9498,280092.0],["2014-12-10",23.7813,24.4807,23.2197,23.2197,307709.0],["2014-12-11",23.3677,24.2969,23.1278,23.9396,198219.0],["2014-12-12",23.7098,24.1131,23.5311,23.7506,323966.0],["2014-12-15",23.8119,23.9804,23.0869,23.1125,303204.0],["2014-12-16",23.1278,23.5771,22.8725,22.9848,260505.0],["2014-12-17",23.0716,24.0417,22.6428,23.9396,252083.0],["2014-12-18",24.3276,24.9198,23.96,24.8024,220744.0],["2014-12-19",24.7513,25.0321,24.3378,24.8126,329451.0],["2014-12-22",24.9249,26.0226,24.5879,25.8643,300854.0],["2014-12-23",25.8796,26.5587,25.1444,26.0685,275978.0],["2014-12-24",26.3136,26.8497,26.089,26.7373,164921.0],["2014-12-26",26.7731,27.5695,26.7271,27.4879,221919.0],["2014-12-29",27.6461,27.8963,27.2785,27.5798,300854.0],["2014-12-30",27.6512,28.2894,27.4419,28.0392,283617.0],["2014-12-31",28.2588,28.9174,28.1005,28.2384,607779.0],["2015-01-02",28.2384,28.6468,27.6155,28.2179,327296.0],["2015-01-05",28.0801,28.6213,27.7738,27.9627,304575.0],["2015-01-06",28.0137,28.2588,27.3908,27.9831,332584.0],["2015-01-07",28.1873,28.1873,27.3347,27.5389,154344.0],["2015-01-08",27.8299,28.7795,27.8299,28.6825,256783.0],["2015-01-09",28.6111,28.6876,27.7023,27.7431,181374.0],["2015-01-12",27.8146,27.9269,26.625,26.9058,275195.0],["2015-01-13",27.1509,27.9269,26.1349,26.4617,345120.0],["2015-01-14",26.1451,26.7527,26.0481,26.2728,360985.0],["2015-01-15",26.4617,26.9007,25.8184,26.0379,349821.0],["2015-01-16",25.9562,26.9518,25.803,26.7884,203507.0],["2015-01-20",26.6863,27.493,26.5484,27.3245,194693.0],["2015-01-21",27.2938,28.0392,26.7271,27.0028,164725.0],["2015-01-22",27.2581,28.172,26.9109,27.9831,160220.0],["2015-01-23",27.9678,28.2639,27.6461,28.1107,157282.0],["2015-01-26",28.1567,28.5651,27.6716,28.0546,153561.0],["2015-01-27",27.6104,28.0699,27.0335,27.8248,170601.0],["2015-01-28",28.0495,28.1414,27.4368,28.0852,301050.0],["2015-01-29",28.075,29.2543,27.8708,29.0757,195672.0],["2015-01-30",28.8051,29.0808,27.8401,28.4324,407798.0],["2015-02-02",28.5753,28.5753,27.11,27.5287,227011.0],["2015-02-03",27.7227,28.172,27.4725,28.0801,257175.0],["2015-02-04",27.8912,28.2843,27.8044,28.0546,248753.0],["2015-02-05",28.2179,28.2179,27.7125,27.9065,169622.0],["2015-02-06",27.9576,27.9882,27.6002,27.7584,214476.0],["2015-02-09",27.5593,27.9525,27.2428,27.3143,189796.0],["2015-02-10",27.5338,27.9473,26.9722,27.6716,243660.0],["2015-02-11",27.6921,27.7738,26.5995,27.2122,170014.0],["2015-02-12",27.3092,27.9116,27.0539,27.8503,317307.0],["2015-02-13",27.8452,29.3156,27.738,29.239,257371.0],["2015-02-17",29.4432,29.5096,28.7081,29.0501,287926.0],["2015-02-18",29.0654,29.576,28.9174,29.3207,132015.0],["2015-02-19",31.3221,36.4071,31.271,35.0388,1797680.0],["2015-02-20",35.0542,35.7791,33.9105,34.1505,963280.0],["2015-02-23",33.9105,34.0637,32.966,33.8237,687890.0],["2015-02-24",33.5991,34.6457,33.5532,34.2934,338852.0],["2015-02-25",34.3802,34.4058,33.7931,34.1199,230733.0],["2015-02-26",34.0892,34.9469,34.0892,34.7427,373521.0],["2015-02-27",34.5998,35.7383,34.5538,35.5137,569585.0],["2015-03-02",35.6668,37.0147,35.2788,36.2437,565080.0],["2015-03-03",36.1365,36.5041,35.2839,35.6464,455394.0],["2015-03-04",35.5647,37.0657,35.4064,36.208,692982.0],["2015-03-05",36.2744,36.836,35.9629,36.4326,363140.0],["2015-03-06",36.2386,36.4326,35.1256,35.3043,436199.0],["2015-03-09",35.3809,36.887,35.2635,36.5552,465775.0],["2015-03-10",36.2642,36.545,35.5392,35.626,238568.0],["2015-03-11",35.8047,36.9942,35.5341,36.8819,223290.0],["2015-03-12",37.2699,38.3778,36.9177,38.3166,473022.0],["2015-03-13",38.4391,38.5974,35.8761,36.4633,561750.0],["2015-03-16",36.448,37.3669,36.2948,36.4582,433457.0],["2015-03-17",36.5143,38.1277,36.4837,37.4946,495939.0],["2015-03-18",37.3057,38.1379,37.1321,37.7703,581925.0],["2015-03-19",37.7141,37.9132,37.1423,37.7039,333760.0],["2015-03-20",37.852,38.1123,37.3414,37.3976,578399.0],["2015-03-23",36.5194,36.5194,34.9776,35.6719,623841.0],["2015-03-24",35.6668,36.3509,35.5596,36.2131,282050.0],["2015-03-25",36.3765,36.7032,35.4166,35.5188,288318.0],["2015-03-26",35.4932,36.1569,35.0133,36.065,468713.0],["2015-03-27",36.2591,36.9381,35.8302,36.7951,308688.0],["2015-03-30",36.8258,37.8162,36.6062,37.1576,301245.0],["2015-03-31",37.0555,38.097,37.0555,37.6273,597203.0],["2015-04-01",37.5712,37.8622,36.642,37.1627,417200.0],["2015-04-02",37.3006,37.6886,36.8462,37.3057,290081.0],["2015-04-06",37.3669,38.6433,37.2189,38.2451,270690.0],["2015-04-07",38.291,38.8016,37.3465,37.4435,267752.0],["2015-04-08",37.3618,38.5463,37.2801,38.4952,308297.0],["2015-04-09",38.3676,38.6688,37.8775,38.0,198023.0],["2015-04-10",38.2553,39.4908,38.0715,39.1079,205858.0],["2015-04-13",39.2917,39.3683,38.582,38.628,144159.0],["2015-04-14",38.628,39.1385,38.0868,38.1328,285184.0],["2015-04-15",38.4391,39.3632,37.8826,38.8731,215651.0],["2015-04-16",38.679,39.2815,38.4187,38.8731,157674.0],["2015-04-17",38.4646,38.5923,37.1627,37.3363,206053.0],["2015-04-20",37.6835,38.0868,37.3874,37.7652,245815.0],["2015-04-21",38.0358,38.2604,37.612,38.1634,195868.0],["2015-04-22",38.1991,38.9037,37.9132,38.8731,139067.0],["2015-04-23",38.8782,39.2202,38.5718,38.7812,189992.0],["2015-04-24",38.9701,38.9701,37.5507,37.903,221723.0],["2015-04-27",37.9081,38.2655,36.79,37.5099,235238.0],["2015-04-28",37.3516,38.1634,36.7849,37.224,229754.0],["2015-04-29",37.03,37.4282,36.0599,36.0753,210950.0],["2015-04-30",35.8455,35.9783,34.2271,34.3649,416612.0],["2015-05-01",34.6151,34.804,33.9514,34.6304,274020.0],["2015-05-04",34.8142,35.8761,34.707,35.483,325925.0],["2015-05-05",35.2175,35.483,34.2832,34.804,228578.0],["2015-05-06",34.6049,35.2329,34.6049,34.9112,235434.0],["2015-05-07",34.9112,35.8864,34.9112,35.4677,258938.0],["2015-05-08",35.9783,35.9783,35.1818,35.5239,250516.0],["2015-05-11",35.483,36.8309,35.238,36.693,362552.0],["2015-05-12",31.2914,36.2131,31.1434,36.0753,1118996.0],["2015-05-13",35.9425,35.9731,34.7223,35.0899,524144.0],["2015-05-14",35.289,36.7543,34.8959,36.4275,394479.0],["2015-05-15",36.4582,36.5654,35.7281,36.0446,217610.0],["2015-05-18",36.0191,36.7594,35.9987,36.4326,278917.0],["2015-05-19",36.6573,37.3414,36.1314,36.7747,249732.0],["2015-05-20",36.7849,37.3823,36.3458,36.4275,166880.0],["2015-05-21",36.2744,37.1882,36.1569,37.0453,193714.0],["2015-05-22",36.933,37.5814,36.3305,37.0351,207425.0],["2015-05-26",36.9279,36.9279,35.6719,36.5858,192147.0],["2015-05-27",36.7134,37.5201,36.4173,37.4282,179807.0],["2015-05-28",37.1831,37.1985,35.9987,36.2642,355893.0],["2015-05-29",36.2488,36.2846,35.4371,35.6821,325925.0],["2015-06-01",35.8557,36.3254,35.1256,35.6974,236609.0],["2015-06-02",35.4473,37.3057,35.2635,36.4173,250711.0],["2015-06-03",36.4377,37.0657,36.2591,36.836,176086.0],["2015-06-04",36.4582,36.7951,34.9469,35.0848,268927.0],["2015-06-05",34.8806,36.0957,34.6968,35.7383,232300.0],["2015-06-08",35.6158,36.3663,35.4983,35.9783,425426.0],["2015-06-09",35.871,36.2335,35.3809,35.8915,325533.0],["2015-06-10",35.9936,37.0708,35.7077,36.8462,256000.0],["2015-06-11",36.9891,37.0351,36.2131,36.4377,199198.0],["2015-06-12",36.4531,36.6113,35.8915,36.402,148076.0],["2015-06-15",36.1518,36.4531,35.3605,35.6209,310255.0],["2015-06-16",35.5034,36.2948,35.5034,36.2488,204878.0],["2015-06-17",36.3305,36.545,35.8659,36.111,191755.0],["2015-06-18",36.3305,37.0453,36.3305,36.9228,287339.0],["2015-06-19",36.8104,37.1372,36.3254,36.4326,820688.0],["2015-06-22",36.6471,37.1372,35.9987,36.5092,217610.0],["2015-06-23",36.5756,37.1015,36.2999,37.0504,195672.0],["2015-06-24",36.7441,36.9789,36.4275,36.7288,162571.0],["2015-06-25",36.9432,37.1934,36.596,36.9891,149448.0],["2015-06-26",36.9534,36.9534,36.1212,36.7339,417787.0],["2015-06-29",36.4888,36.7083,35.3196,35.3452,236021.0],["2015-06-30",35.58,36.2642,35.2533,36.1927,247578.0],["2015-07-01",36.5399,36.8309,35.8608,36.4326,314956.0],["2015-07-02",36.4275,37.4282,35.3656,35.5494,260897.0],["2015-07-06",35.2533,36.0089,34.7734,35.5494,273824.0],["2015-07-07",35.677,35.6872,34.8857,35.6056,253845.0],["2015-07-08",35.1563,35.7179,34.5436,34.8193,224073.0],["2015-07-09",35.3247,35.4575,34.9061,35.0542,193126.0],["2015-07-10",35.3962,35.4422,34.7989,35.0746,150427.0],["2015-07-13",35.3196,35.7077,35.0593,35.5034,125943.0],["2015-07-14",35.4881,36.3969,35.2737,36.2488,139067.0],["2015-07-15",36.3509,36.5858,35.5698,35.6107,241310.0],["2015-07-16",35.8047,36.2897,35.4013,35.4524,205466.0],["2015-07-17",35.3503,35.8353,35.1256,35.6209,301050.0],["2015-07-20",35.8098,35.9936,35.2686,35.4626,202136.0],["2015-07-21",35.3452,35.5647,34.319,34.564,291844.0],["2015-07-22",34.4364,34.6712,34.0688,34.3139,190776.0],["2015-07-23",34.4007,35.0797,33.9003,33.9718,242093.0],["2015-07-24",33.8442,34.3139,32.9813,33.1294,299874.0],["2015-07-27",32.624,32.624,31.7816,32.2002,256783.0],["2015-07-28",32.2308,32.2308,30.8064,31.3016,697487.0],["2015-07-29",31.2812,31.6897,31.1383,31.4446,329646.0],["2015-07-30",31.3221,31.5365,31.0157,31.3629,225640.0],["2015-07-31",31.3272,32.1594,31.1485,31.6539,234454.0],["2015-08-03",31.7458,32.0062,31.1076,31.6488,216043.0],["2015-08-04",31.5314,31.5518,30.3827,30.6226,397809.0],["2015-08-05",30.5869,30.5869,25.8388,26.8395,2251898.0],["2015-08-06",26.768,27.7125,26.6761,27.0437,1174035.0],["2015-08-07",26.9569,27.0947,26.5893,26.8854,494568.0],["2015-08-10",27.156,28.5549,27.1407,28.4783,506320.0],["2015-08-11",28.1822,28.7183,27.9218,28.3251,438353.0],["2015-08-12",28.1414,29.3718,27.6206,28.6417,746650.0],["2015-08-13",28.56,30.4235,28.5345,30.2754,650283.0],["2015-08-14",30.1886,30.9902,29.4739,30.7911,469105.0],["2015-08-17",30.6328,30.689,29.1982,29.9844,462641.0],["2015-08-18",30.0253,30.0253,28.9072,29.2952,291256.0],["2015-08-19",28.9787,29.0705,28.0852,28.4783,354130.0],["2015-08-20",28.1822,28.3098,27.1917,27.5389,442467.0],["2015-08-21",26.9926,27.5746,26.5995,26.9416,363923.0],["2015-08-24",25.5988,27.1203,25.3282,26.0992,441879.0],["2015-08-25",27.2479,27.2479,25.6499,25.6652,442467.0],["2015-08-26",26.2932,26.2932,25.0372,25.7367,432869.0],["2015-08-27",26.2421,27.4164,25.655,27.3653,426993.0],["2015-08-28",27.1866,27.3143,26.7527,26.9773,297524.0],["2015-08-31",26.9671,26.9671,26.2676,26.3749,241114.0],["2015-09-01",25.9001,26.0328,25.0883,25.1495,227403.0],["2015-09-02",25.4048,25.803,25.0321,25.803,275978.0],["2015-09-03",25.9817,26.334,25.6346,25.7009,434436.0],["2015-09-04",25.3436,25.7673,25.0015,25.1751,375871.0],["2015-09-08",25.3282,25.8643,24.9862,25.7775,301245.0],["2015-09-09",26.089,26.38,25.5733,25.7571,406623.0],["2015-09-10",25.6856,26.3698,25.4048,25.8745,167663.0],["2015-09-11",25.6601,26.0328,25.3436,25.5937,232104.0],["2015-09-14",25.6141,26.1349,25.1751,25.2159,172952.0],["2015-09-15",25.221,25.6499,25.0015,25.5733,232692.0],["2015-09-16",25.6039,25.8286,25.1904,25.7826,133974.0],["2015-09-17",25.7111,26.3749,25.609,25.8286,161787.0],["2015-09-18",25.3742,25.946,24.3429,24.8483,515917.0],["2015-09-21",25.0066,25.5784,24.3633,24.4603,291648.0],["2015-09-22",24.057,24.3327,23.4188,23.5158,461466.0],["2015-09-23",23.6077,23.6128,22.2088,22.4436,502990.0],["2015-09-24",22.2088,22.2752,21.4123,21.928,512196.0],["2015-09-25",22.2343,22.4334,21.5196,21.6982,352171.0],["2015-09-28",21.8259,21.8769,21.4226,21.443,505536.0],["2015-09-29",21.2796,21.494,20.7793,20.8456,391149.0],["2015-09-30",21.0499,21.5042,20.5802,20.6414,646170.0],["2015-10-01",20.6414,20.8558,19.8807,19.9062,790720.0],["2015-10-02",19.7684,20.0543,19.6152,19.8092,757619.0],["2015-10-05",20.1156,20.6465,19.9573,20.3198,1293319.0],["2015-10-06",20.9018,22.0526,20.3851,21.624,1140465.0],["2015-10-07",21.712,23.1799,21.6474,22.8511,992116.0],["2015-10-08",22.6691,23.3325,22.0761,23.1975,677875.0],["2015-10-09",23.2855,23.8374,23.2444,23.5204,279836.0],["2015-10-12",23.6319,24.266,23.3032,23.3912,264678.0],["2015-10-13",23.174,23.403,22.6338,22.6749,188034.0],["2015-10-14",22.5692,22.8745,22.1348,22.217,499890.0],["2015-10-15",22.4459,22.5047,22.0173,22.2522,438064.0],["2015-10-16",22.3461,22.3461,21.4772,21.53,282732.0],["2015-10-19",21.4302,21.6768,21.0838,21.4889,347283.0],["2015-10-20",21.5535,21.6651,21.0897,21.5476,182924.0],["2015-10-21",21.7296,21.8706,21.2541,21.3304,171683.0],["2015-10-22",21.4302,22.5692,21.2717,22.2815,284776.0],["2015-10-23",22.4694,23.1857,22.2052,22.9861,290055.0],["2015-10-26",23.0448,23.1799,21.759,21.8353,416774.0],["2015-10-27",21.8118,22.0643,21.2423,21.6005,343706.0],["2015-10-28",21.7062,22.6162,21.5946,22.581,367040.0],["2015-10-29",22.4459,22.4812,22.1113,22.3696,342173.0],["2015-10-30",22.3285,22.3285,21.2541,22.1994,413197.0],["2015-11-02",22.2052,23.1916,22.1876,23.0566,256332.0],["2015-11-03",22.9391,23.5204,22.7806,23.2679,266040.0],["2015-11-04",23.3677,23.585,22.9039,23.5732,232828.0],["2015-11-05",23.6378,24.1545,23.1446,24.1134,307428.0],["2015-11-06",23.9842,24.953,23.6613,24.8121,437723.0],["2015-11-09",24.7475,24.7651,23.309,23.8903,521691.0],["2015-11-10",28.1822,28.1822,24.7827,24.9412,802890.0],["2015-11-11",24.9178,25.0998,22.2698,22.4636,791138.0],["2015-11-12",22.1759,22.2992,21.119,21.4654,356651.0],["2015-11-13",21.3245,23.1916,21.2247,21.442,325312.0],["2015-11-16",21.3304,21.4596,20.9488,21.2893,449986.0],["2015-11-17",21.3539,21.53,20.6435,20.7374,413367.0],["2015-11-18",20.7315,20.9723,20.5495,20.8901,355118.0],["2015-11-19",20.9899,21.3245,20.6258,21.0251,296017.0],["2015-11-20",21.1366,21.4948,20.7374,21.3891,379303.0],["2015-11-23",21.2834,21.6592,20.7668,21.4596,326163.0],["2015-11-24",21.2834,22.2052,20.7198,22.0115,344899.0],["2015-11-25",21.9586,22.581,21.7825,22.3931,235212.0],["2015-11-27",22.4812,22.5927,22.123,22.1759,71194.0],["2015-11-30",22.2052,22.81,22.1465,22.716,242195.0],["2015-12-01",22.6632,22.9744,22.5105,22.6691,186671.0],["2015-12-02",22.6162,22.8863,22.1817,22.2581,201489.0],["2015-12-03",22.3637,22.5281,21.5065,21.5242,312197.0],["2015-12-04",21.5183,21.8647,21.4302,21.806,152266.0],["2015-12-07",21.7649,21.7884,20.7902,21.0486,232147.0],["2015-12-08",20.9194,21.3832,20.7198,21.1601,218691.0],["2015-12-09",21.0427,21.4713,20.3616,20.7374,365507.0],["2015-12-10",20.6904,21.2893,20.5554,21.0427,192121.0],["2015-12-11",20.6141,21.119,20.5025,21.0897,447261.0],["2015-12-14",21.0721,22.0173,20.802,21.9058,594247.0],["2015-12-15",22.0291,23.3208,21.8471,23.1564,781770.0],["2015-12-16",23.3032,23.3384,22.2992,23.0155,523054.0],["2015-12-17",23.1446,23.9196,23.1094,23.3795,600038.0],["2015-12-18",23.1975,23.585,22.5692,23.2973,1017323.0],["2015-12-21",23.4852,23.6496,23.1681,23.5791,367040.0],["2015-12-22",23.6378,24.2895,23.2562,24.2778,323268.0],["2015-12-23",24.3893,24.4539,23.767,23.8257,269787.0],["2015-12-24",23.8962,24.0371,23.0624,23.6202,125356.0],["2015-12-28",23.5615,23.5615,22.4812,22.7747,268765.0],["2015-12-29",22.945,23.7787,22.8511,23.7318,204214.0],["2015-12-30",23.6672,24.0899,23.5556,23.9784,263826.0],["2015-12-31",23.8433,24.4598,23.6026,23.902,289204.0],["2016-01-04",23.4382,23.5145,22.5986,22.7747,375897.0],["2016-01-05",22.7806,23.5263,22.6984,23.3266,369425.0],["2016-01-06",22.9861,23.1564,22.6397,23.0272,341492.0],["2016-01-07",22.5047,22.7043,21.8412,21.8588,467189.0],["2016-01-08",21.8706,22.0819,21.1132,21.348,407236.0],["2016-01-11",21.5242,21.5887,20.7491,20.8607,297209.0],["2016-01-12",21.0955,21.3363,20.1268,20.8137,373172.0],["2016-01-13",20.8842,21.53,20.0681,20.3382,396846.0],["2016-01-14",20.5436,21.4596,20.1385,21.1366,258546.0],["2016-01-15",20.4849,20.4849,19.2226,19.8332,248668.0],["2016-01-19",20.0974,20.0974,18.612,18.9232,194676.0],["2016-01-20",18.5474,19.7275,17.9309,19.4809,255821.0],["2016-01-21",19.4809,20.2442,19.3459,19.7158,156354.0],["2016-01-22",20.0681,20.526,19.5984,20.1268,251733.0],["2016-01-25",20.0035,20.5084,19.8919,19.9448,161123.0],["2016-01-26",20.1092,20.1385,19.7217,19.8391,272172.0],["2016-01-27",19.6101,19.8332,18.9584,19.1815,336212.0],["2016-01-28",19.3518,19.5103,18.6061,18.7529,265870.0],["2016-01-29",18.7529,19.1287,18.612,18.929,347283.0],["2016-02-01",18.8645,18.9349,18.0777,18.2245,359716.0],["2016-02-02",18.0542,18.0542,16.4044,16.9152,569721.0],["2016-02-03",17.2968,17.2968,16.1519,17.1735,544344.0],["2016-02-04",17.197,18.0483,17.1911,17.9603,391226.0],["2016-02-05",17.8663,18.6237,17.2264,17.2557,247135.0],["2016-02-08",17.0913,17.4612,16.4631,17.4084,261953.0],["2016-02-09",17.1089,17.3262,16.88,17.0737,218351.0],["2016-02-10",17.1677,17.5317,16.9269,17.3262,415922.0],["2016-02-11",16.968,16.968,15.964,16.7156,288012.0],["2016-02-12",16.9387,17.4964,16.6921,16.9798,193143.0],["2016-02-16",17.1148,17.6961,16.7038,17.6197,336042.0],["2016-02-17",17.2322,17.655,14.5314,14.69,1576144.0],["2016-02-18",15.3006,16.0169,15.0892,15.8701,584369.0],["2016-02-19",15.6998,16.9739,15.4239,16.146,362953.0],["2016-02-22",16.2517,16.6158,16.0932,16.3457,255991.0],["2016-02-23",16.2517,16.7391,16.0462,16.6099,261101.0],["2016-02-24",16.4161,16.8036,16.0228,16.6745,189737.0],["2016-02-25",16.968,17.9427,16.8447,17.197,458502.0],["2016-02-26",17.3203,18.019,16.9798,17.8018,326845.0],["2016-02-29",18.2304,19.2872,18.1716,18.6766,579259.0],["2016-03-01",18.7881,19.2285,18.6942,19.2226,355458.0],["2016-03-02",19.5044,20.2031,18.9643,20.0798,498187.0],["2016-03-03",20.1503,21.2247,20.0563,20.8959,495291.0],["2016-03-04",20.9664,21.6885,20.9018,21.3069,351711.0],["2016-03-07",21.1543,22.0467,20.849,21.941,509598.0],["2016-03-08",21.6944,21.8236,20.5495,21.3656,602593.0],["2016-03-09",21.3832,21.5711,20.5025,20.849,458162.0],["2016-03-10",20.9781,20.9781,20.4908,20.5965,336723.0],["2016-03-11",20.7257,22.0115,20.6787,21.9997,411324.0],["2016-03-14",21.8412,21.9351,20.937,21.2365,315263.0],["2016-03-15",21.1601,21.2952,20.5436,20.7491,464123.0],["2016-03-16",20.6963,21.7062,20.256,21.53,271150.0],["2016-03-17",21.5183,22.5105,21.2423,22.3109,290396.0],["2016-03-18",22.487,22.898,22.0526,22.4929,641086.0],["2016-03-21",22.4636,22.7043,22.17,22.2581,247305.0],["2016-03-22",22.3109,22.3109,21.6474,22.0232,195528.0],["2016-03-23",21.894,22.2405,21.3421,21.3891,196209.0],["2016-03-24",21.213,21.5418,20.8431,21.4185,157376.0],["2016-03-28",21.5535,21.5535,20.8196,20.984,134383.0],["2016-03-29",20.8724,22.1465,20.5554,22.1113,169809.0],["2016-03-30",22.217,22.4812,21.8588,22.3403,213071.0],["2016-03-31",22.2757,22.7043,21.988,22.399,189226.0],["2016-04-01",22.1406,22.4929,21.6064,22.399,197061.0],["2016-04-04",22.4107,22.6632,22.0878,22.1935,209494.0],["2016-04-05",21.7649,22.3872,21.7649,21.9469,179177.0],["2016-04-06",21.9821,22.5575,21.7179,22.3814,179518.0],["2016-04-07",22.1994,22.8217,22.0467,22.0878,248327.0],["2016-04-08",22.3226,22.8863,21.8706,21.9117,206939.0],["2016-04-11",22.0702,22.3109,21.5946,21.9175,214093.0],["2016-04-12",21.9762,22.4401,21.8882,22.1817,231295.0],["2016-04-13",22.2874,23.1505,22.2874,23.0389,306747.0],["2016-04-14",23.1094,23.1681,22.763,22.9333,202851.0],["2016-04-15",22.8452,23.5145,22.4283,22.6338,226015.0],["2016-04-18",22.4812,22.9274,22.4107,22.7747,148860.0],["2016-04-19",22.8922,23.0507,22.6162,22.7336,120076.0],["2016-04-20",22.4694,22.4694,21.1425,21.5535,325652.0],["2016-04-21",21.6181,21.9586,21.3069,21.3832,426652.0],["2016-04-22",21.3363,21.8295,21.3363,21.7649,281199.0],["2016-04-25",21.6298,21.7825,20.984,21.0838,212219.0],["2016-04-26",21.1014,21.8001,21.031,21.712,341322.0],["2016-04-27",21.6298,21.8353,21.4654,21.759,225334.0],["2016-04-28",21.53,22.6162,21.53,22.1759,188204.0],["2016-04-29",22.0584,22.898,21.6709,21.6944,245942.0],["2016-05-02",21.7531,22.0702,21.4302,22.0526,143580.0],["2016-05-03",21.7531,22.123,21.2306,21.3539,165211.0],["2016-05-04",20.5495,20.7315,17.9133,19.34,946300.0],["2016-05-05",19.3753,21.0134,19.1052,19.7921,636828.0],["2016-05-06",19.7921,20.9135,19.5808,20.7198,397357.0],["2016-05-09",20.6317,20.6963,19.8274,20.2794,203873.0],["2016-05-10",20.3323,20.8724,20.256,20.8255,220054.0],["2016-05-11",20.8548,20.9077,20.4262,20.4497,340981.0],["2016-05-12",20.5436,20.8548,20.4732,20.755,195357.0],["2016-05-13",20.708,20.9488,20.5554,20.62,185819.0],["2016-05-16",20.6024,21.2012,20.5671,20.7785,161634.0],["2016-05-17",20.7668,20.9781,19.9624,20.0916,311856.0],["2016-05-18",20.0505,20.9664,19.98,20.708,276430.0],["2016-05-19",20.6082,20.802,20.1444,20.3851,175771.0],["2016-05-20",20.4145,21.1954,20.1033,21.1425,314411.0],["2016-05-23",21.1601,21.2012,20.6493,21.0721,266551.0],["2016-05-24",21.3774,22.4107,21.1895,22.2522,262975.0],["2016-05-25",22.352,22.6045,22.1641,22.4459,293292.0],["2016-05-26",22.4518,22.5692,22.1935,22.305,221246.0],["2016-05-27",22.305,22.5164,22.1054,22.4342,151755.0],["2016-05-31",22.4166,22.8569,22.2933,22.6045,171683.0],["2016-06-01",22.5223,22.8393,22.2111,22.7865,210686.0],["2016-06-02",22.7454,23.0096,22.6103,22.9861,181732.0],["2016-06-03",22.8922,23.1857,22.399,22.6749,179177.0],["2016-06-06",22.6573,23.2679,22.4459,23.1035,165892.0],["2016-06-07",23.0859,23.2914,22.9274,22.9978,202341.0],["2016-06-08",23.08,23.127,22.8452,22.9861,105769.0],["2016-06-09",22.8922,22.9333,22.5692,22.7454,181902.0],["2016-06-10",22.3696,22.4459,21.9234,22.1348,206258.0],["2016-06-13",22.0173,22.1348,21.2541,21.3421,178325.0],["2016-06-14",21.301,21.4361,20.7315,20.9253,152607.0],["2016-06-15",21.0838,21.3304,20.7668,20.9605,138981.0],["2016-06-16",20.8666,20.9781,20.3675,20.8255,123653.0],["2016-06-17",20.8959,21.1836,20.5671,20.8724,208302.0],["2016-06-20",21.2599,21.3363,20.755,20.8196,92825.0],["2016-06-21",20.8548,20.8548,20.3675,20.5613,130976.0],["2016-06-22",20.5671,20.6787,20.0622,20.0916,131658.0],["2016-06-23",20.4203,20.6435,20.2031,20.5202,182924.0],["2016-06-24",19.3635,20.1444,19.2813,19.4927,747195.0],["2016-06-27",19.158,19.3929,18.4182,18.6883,573809.0],["2016-06-28",18.9232,19.1522,18.6472,18.6707,238278.0],["2016-06-29",19.0582,19.8332,18.9408,19.1933,213411.0],["2016-06-30",19.1874,19.5866,19.0112,19.5279,191951.0],["2016-07-01",19.5455,19.9154,19.1463,19.5749,172364.0],["2016-07-05",19.5749,19.616,18.8762,18.9408,226015.0],["2016-07-06",18.7412,19.1991,18.5768,19.0171,231465.0],["2016-07-07",19.1052,19.4751,19.07,19.34,208642.0],["2016-07-08",19.5749,20.4673,19.5749,20.391,272853.0],["2016-07-11",20.5847,20.6669,20.2912,20.3616,190248.0],["2016-07-12",20.5789,21.0662,20.0857,20.8137,164529.0],["2016-07-13",20.8901,20.9429,20.209,20.4203,341663.0],["2016-07-14",20.6258,20.8431,20.4027,20.5319,333146.0],["2016-07-15",20.7257,20.9488,20.526,20.7902,150393.0],["2016-07-18",20.6963,20.984,20.5847,20.7257,159420.0],["2016-07-19",20.7257,21.0427,20.6435,20.7374,140003.0],["2016-07-20",20.7785,21.1895,20.6787,21.0779,77836.0],["2016-07-21",21.0192,21.5535,20.1503,21.213,239300.0],["2016-07-22",21.1836,21.4067,20.755,21.3832,132339.0],["2016-07-25",21.3363,21.3363,20.7844,20.9664,205066.0],["2016-07-26",20.9488,21.3715,20.7844,21.3421,170150.0],["2016-07-27",21.3832,22.4166,21.1777,22.3285,213411.0],["2016-07-28",22.3637,22.3637,21.712,22.0232,164529.0],["2016-07-29",22.0408,22.5399,21.7296,22.4694,266040.0],["2016-08-01",22.399,23.0742,22.1054,22.9333,378452.0],["2016-08-02",22.9156,23.174,21.9234,22.4107,328037.0],["2016-08-03",22.1817,23.5791,21.759,23.5732,335701.0],["2016-08-04",23.3619,23.9079,23.0448,23.5497,211538.0],["2016-08-05",23.5439,24.7005,23.3619,24.3424,305044.0],["2016-08-08",24.4422,24.677,24.1427,24.6536,189907.0],["2016-08-09",24.6594,24.6947,24.0899,24.3189,202511.0],["2016-08-10",24.266,24.4833,23.673,24.1427,123993.0],["2016-08-11",24.2778,24.6829,23.9373,24.5948,179858.0],["2016-08-12",24.6536,24.8884,24.4011,24.8532,176792.0],["2016-08-15",24.8767,25.6282,24.8356,25.4109,132169.0],["2016-08-16",25.3757,25.6928,25.1878,25.2642,324460.0],["2016-08-17",25.2348,25.3816,24.9412,25.1467,125356.0],["2016-08-18",25.1467,25.728,25.1467,25.4697,65914.0],["2016-08-19",25.4051,25.9511,23.4441,25.681,186841.0],["2016-08-22",25.6223,25.9511,24.7064,25.593,93165.0],["2016-08-23",25.7397,26.0979,25.6399,25.8572,107131.0],["2016-08-24",25.8161,26.0979,25.5988,25.7221,112241.0],["2016-08-25",25.4755,25.7456,25.4168,25.7221,83457.0],["2016-08-26",25.7339,26.0509,25.5577,25.8278,103214.0],["2016-08-29",25.8161,26.186,25.8161,26.1038,56546.0],["2016-08-30",26.0333,26.5911,26.0333,26.1977,302659.0],["2016-08-31",26.2094,26.5911,25.9511,26.3093,142217.0],["2016-09-01",26.3386,26.6204,26.045,26.4091,131998.0],["2016-09-02",26.4502,26.685,26.3151,26.4384,164359.0],["2016-09-06",26.4208,26.5617,25.9335,25.9452,153118.0],["2016-09-07",25.9805,26.4913,25.9452,26.3034,153459.0],["2016-09-08",26.274,26.4619,25.8924,26.3093,73578.0],["2016-09-09",26.1038,26.1038,25.2407,25.2524,160101.0],["2016-09-12",25.1761,25.4931,24.4892,25.1878,191270.0],["2016-09-13",24.8649,25.0998,24.3424,24.4715,138470.0],["2016-09-14",24.6066,25.0822,24.3248,24.4011,112071.0],["2016-09-15",24.3835,24.906,24.1251,24.859,61997.0],["2016-09-16",24.859,25.1878,24.0077,24.9471,336383.0],["2016-09-19",24.9882,25.1467,24.6653,24.8121,77325.0],["2016-09-20",24.9295,25.4109,24.6594,24.8297,117351.0],["2016-09-21",24.906,25.2642,24.6712,25.2407,113263.0],["2016-09-22",25.4638,25.8454,25.4638,25.8102,88567.0],["2016-09-23",25.7104,25.9394,25.5519,25.7339,102703.0],["2016-09-26",25.6282,25.8924,25.499,25.5401,115988.0],["2016-09-27",25.6106,26.1625,25.5401,25.9628,254459.0],["2016-09-28",26.0333,26.1507,25.9452,26.1155,104406.0],["2016-09-29",26.0803,26.2447,25.8396,25.9687,101000.0],["2016-09-30",26.1331,26.6204,25.8102,26.4502,143239.0],["2016-10-03",26.2975,26.3445,25.8572,26.2975,128081.0],["2016-10-04",26.321,27.2663,26.2505,26.8494,243899.0],["2016-10-05",26.9668,27.3954,26.3738,27.3485,184798.0],["2016-10-06",27.3455,27.5751,25.671,25.8196,264663.0],["2016-10-07",25.6981,26.0357,24.665,24.7258,278289.0],["2016-10-10",24.7393,25.1984,24.3679,24.5435,211938.0],["2016-10-11",24.5165,24.6988,23.8615,24.0168,131221.0],["2016-10-12",24.0033,24.0641,23.74,24.0033,153733.0],["2016-10-13",23.7737,24.5367,23.1255,24.0438,95824.0],["2016-10-14",24.2599,24.4692,24.0506,24.1383,171653.0],["2016-10-17",24.0978,24.665,24.0101,24.5637,77162.0],["2016-10-18",24.8473,24.9823,24.5435,24.6515,56428.0],["2016-10-19",24.7123,25.1444,24.5705,24.827,127222.0],["2016-10-20",24.7123,25.0431,24.1451,24.2059,183650.0],["2016-10-21",24.0371,24.2801,23.9223,24.1383,82494.0],["2016-10-24",24.4422,25.0971,24.3814,24.4962,176541.0],["2016-10-25",24.4489,24.746,24.1789,24.4759,278437.0],["2016-10-26",24.4017,24.8135,24.4017,24.6177,128851.0],["2016-10-27",24.6042,25.0431,24.1789,24.4287,115818.0],["2016-10-28",24.3949,25.0499,24.3949,24.9621,135219.0],["2016-10-31",25.0971,25.1376,24.2801,24.9958,138330.0],["2016-11-01",25.0026,25.2322,24.4962,24.5435,94046.0],["2016-11-02",24.5975,24.9418,23.9493,24.0506,168543.0],["2016-11-03",24.1451,24.3544,23.8345,23.8953,104266.0],["2016-11-04",23.9763,25.0229,23.9763,24.6245,146772.0],["2016-11-07",25.2119,25.5158,24.7123,25.4077,149586.0],["2016-11-08",22.9567,22.9567,19.1216,20.7691,892182.0],["2016-11-09",20.6948,23.1728,20.6881,22.3761,574942.0],["2016-11-10",22.4774,22.6934,22.0452,22.1735,414397.0],["2016-11-11",22.1803,23.6049,22.1803,23.5712,307317.0],["2016-11-14",23.6657,24.3477,23.3551,23.4969,196831.0],["2016-11-15",23.6657,23.6995,22.9838,23.5982,137293.0],["2016-11-16",23.6522,23.8007,23.3079,23.6252,168839.0],["2016-11-17",23.7467,23.9223,23.2876,23.6725,142477.0],["2016-11-18",23.713,23.9358,23.5239,23.848,107376.0],["2016-11-21",25.2929,25.2929,24.0911,24.7865,236819.0],["2016-11-22",24.6853,25.5968,24.5772,25.5293,168691.0],["2016-11-23",25.3605,26.2855,25.1376,26.0627,196831.0],["2016-11-25",26.1234,26.1234,25.5293,25.9006,57168.0],["2016-11-28",25.8263,26.2382,25.6373,25.9479,175208.0],["2016-11-29",25.8871,26.1437,25.3267,25.3672,119076.0],["2016-11-30",25.6575,25.7251,24.8676,24.9283,111375.0],["2016-12-01",25.0634,25.509,24.7393,24.9081,90048.0],["2016-12-02",24.9621,25.0296,24.6515,24.9081,77607.0],["2016-12-05",25.2929,25.6305,25.1106,25.2794,157139.0],["2016-12-06",25.3064,25.7791,25.2389,25.6305,103821.0],["2016-12-07",25.7521,26.488,25.536,26.2922,105895.0],["2016-12-08",26.4543,26.8932,26.0627,26.6433,119817.0],["2016-12-09",26.8932,27.7034,26.7986,27.4806,228229.0],["2016-12-12",27.332,27.332,26.0762,26.1504,200237.0],["2016-12-13",26.4003,26.4475,25.0364,25.1444,117595.0],["2016-12-14",25.2524,25.4347,24.6042,24.6582,116114.0],["2016-12-15",24.6042,25.3402,24.3274,25.0229,109597.0],["2016-12-16",24.9958,25.9681,24.6447,24.7258,413212.0],["2016-12-19",24.827,25.4482,24.7865,25.428,140699.0],["2016-12-20",25.617,26.0897,23.5172,23.9358,346713.0],["2016-12-21",23.9358,25.0971,23.112,23.1931,187945.0],["2016-12-22",23.2876,23.7805,22.9838,23.1526,106932.0],["2016-12-23",23.2268,23.3349,22.8487,23.3079,83975.0],["2016-12-27",23.3686,23.8615,23.3686,23.7602,105599.0],["2016-12-28",23.7805,23.8548,23.2066,23.3281,79680.0],["2016-12-29",23.4294,23.5037,22.9365,23.2133,71386.0],["2016-12-30",23.2943,23.2943,22.7474,22.8487,129592.0],["2017-01-03",23.3011,23.6049,22.7407,22.9567,140255.0],["2017-01-04",23.0108,23.5104,23.0108,23.3889,180243.0],["2017-01-05",23.4496,23.686,22.5111,23.0985,176244.0],["2017-01-06",23.1593,23.3146,22.7272,23.0715,181132.0],["2017-01-09",22.95,22.9567,22.4909,22.6799,179799.0],["2017-01-10",22.6799,23.4226,22.5719,22.815,204236.0],["2017-01-11",22.815,22.9162,22.5449,22.9095,78051.0],["2017-01-12",22.9838,22.9838,22.0722,22.5786,137885.0],["2017-01-13",22.7339,23.3619,22.7339,23.2201,100859.0],["2017-01-17",23.1323,23.1323,22.4098,22.5044,111375.0],["2017-01-18",22.5516,22.6191,22.2073,22.3558,81161.0],["2017-01-19",22.1735,22.3828,21.1945,21.6941,312649.0],["2017-01-20",21.7144,21.8899,21.0662,21.2012,252518.0],["2017-01-23",21.2012,21.7549,21.1472,21.6334,140551.0],["2017-01-24",21.6874,22.1533,21.5388,22.0452,109894.0],["2017-01-25",21.8494,22.2883,21.8224,22.2478,89603.0],["2017-01-26",22.2883,22.3828,21.9034,22.16,78644.0],["2017-01-27",22.3086,22.4841,22.2208,22.4031,67388.0],["2017-01-30",22.2951,22.2951,21.7481,22.052,77311.0],["2017-01-31",22.0452,22.2478,21.7279,22.1533,101452.0],["2017-02-01",22.3963,22.5921,21.7954,22.0317,99526.0],["2017-02-02",22.025,22.0925,21.7076,21.8089,73904.0],["2017-02-03",21.9777,22.3423,21.9102,22.3086,98193.0],["2017-02-06",22.2815,22.4503,22.268,22.3356,82346.0],["2017-02-07",22.4301,22.4706,22.0452,22.2883,173579.0],["2017-02-08",22.2815,22.3896,22.0385,22.1938,163211.0],["2017-02-09",22.2343,22.4368,22.1803,22.268,118928.0],["2017-02-10",22.3356,22.7744,22.3356,22.7407,95676.0],["2017-02-13",22.7879,23.2673,22.6529,23.1391,115670.0],["2017-02-14",23.1323,23.2538,22.9095,23.0918,107376.0],["2017-02-15",23.0513,23.1661,22.6327,22.7069,128407.0],["2017-02-16",22.7204,22.8082,22.2883,22.7339,345380.0],["2017-02-17",23.2268,24.3747,22.7744,22.95,267921.0],["2017-02-21",22.9567,23.2133,22.5044,22.9973,363004.0],["2017-02-22",22.9567,23.1661,22.5246,22.6934,155806.0],["2017-02-23",22.7879,22.8217,22.6056,22.7204,86789.0],["2017-02-24",22.5854,22.6664,22.3018,22.3896,120409.0],["2017-02-27",22.3558,23.3619,22.2951,23.2876,196090.0],["2017-02-28",23.3281,23.4024,22.5854,22.6259,150919.0],["2017-03-01",22.977,23.5847,22.7474,23.4767,182761.0],["2017-03-02",23.4496,23.9155,22.9432,23.1593,155954.0],["2017-03-03",23.1796,23.2201,22.6259,22.6597,108413.0],["2017-03-06",22.6191,23.3079,22.3221,22.3828,106339.0],["2017-03-07",22.2951,22.5381,22.0452,22.1263,78199.0],["2017-03-08",22.1668,22.3626,21.5861,21.6334,119965.0],["2017-03-09",21.6266,21.8764,21.1337,21.1742,126037.0],["2017-03-10",21.3835,21.4578,20.9447,20.9987,127370.0],["2017-03-13",20.9447,21.1675,20.7421,20.8434,109746.0],["2017-03-14",20.7286,21.0797,20.391,20.5328,228377.0],["2017-03-15",20.58,20.7691,20.391,20.4855,435428.0],["2017-03-16",20.5665,20.7353,20.3505,20.4248,360487.0],["2017-03-17",20.364,20.5328,20.2492,20.3505,750890.0],["2017-03-20",20.4248,20.5125,20.2087,20.3302,526216.0],["2017-03-21",20.499,20.5395,19.9251,20.0466,275919.0],["2017-03-22",19.9859,20.1547,19.4052,19.439,290285.0],["2017-03-23",19.4457,20.2762,19.4457,19.9184,325090.0],["2017-03-24",20.1682,20.256,19.5808,19.7158,283028.0],["2017-03-27",19.6955,19.9251,19.5335,19.8643,532880.0],["2017-03-28",19.8643,20.8704,19.6618,20.7894,956163.0],["2017-03-29",20.8164,21.5253,20.5598,21.5051,372631.0],["2017-03-30",21.4578,21.5928,21.0932,21.3565,266292.0],["2017-03-31",21.3768,21.5456,21.0392,21.424,226008.0],["2017-04-03",21.5456,21.5996,20.5936,20.8231,199053.0],["2017-04-04",20.8569,21.1135,20.7218,21.0594,143513.0],["2017-04-05",21.2282,21.6671,20.8906,20.9919,243928.0],["2017-04-06",20.9582,21.3093,20.6003,21.1675,130924.0],["2017-04-07",21.0662,21.3633,21.0122,21.3228,339160.0],["2017-04-10",21.3093,21.6739,21.208,21.3228,114781.0],["2017-04-11",21.289,21.6131,21.1202,21.6064,97157.0],["2017-04-12",21.5996,21.5996,20.9987,21.1675,113004.0],["2017-04-13",21.1,21.1742,20.5328,20.5936,271180.0],["2017-04-17",20.6003,20.8231,20.3235,20.6408,255184.0],["2017-04-18",20.5936,20.9447,20.5125,20.8839,255036.0],["2017-04-19",20.9379,21.3363,20.8839,20.9987,133146.0],["2017-04-20",21.0729,21.3228,20.8231,21.316,107376.0],["2017-04-21",21.3228,21.5658,21.0864,21.0864,154325.0],["2017-04-24",21.4916,21.7414,21.3835,21.5388,350860.0],["2017-04-25",21.6536,21.9777,21.4848,21.7752,130036.0],["2017-04-26",21.7819,21.8764,21.6199,21.7144,97453.0],["2017-04-27",21.8089,21.944,21.6064,21.8292,115670.0],["2017-04-28",22.1127,22.1668,21.8089,21.9507,183650.0],["2017-05-01",22.0115,22.1127,21.3835,21.5051,97601.0],["2017-05-02",21.5928,21.6536,21.316,21.4848,127814.0],["2017-05-03",21.3633,21.4511,20.9717,21.2282,207791.0],["2017-05-04",22.9567,23.1526,21.5996,22.4774,399882.0],["2017-05-05",22.3761,22.4503,20.4855,20.8096,627519.0],["2017-05-08",20.7624,20.9919,20.7624,20.8906,257110.0],["2017-05-09",20.9244,21.1202,20.8231,20.9379,472454.0],["2017-05-10",20.9176,20.9919,20.7556,20.8839,269402.0],["2017-05-11",20.7759,20.9447,20.4923,20.5328,222749.0],["2017-05-12",20.4585,20.6003,20.256,20.5125,213567.0],["2017-05-15",20.6138,20.9649,20.5733,20.7151,132406.0],["2017-05-16",20.7218,20.8434,20.5395,20.7961,114485.0],["2017-05-17",20.6948,20.7151,20.3167,20.5395,196239.0],["2017-05-18",20.472,20.4855,20.0534,20.2154,348194.0],["2017-05-19",20.2965,20.4923,20.2087,20.2222,419432.0],["2017-05-22",20.2222,20.5058,20.1614,20.4112,339900.0],["2017-05-23",20.4788,20.4788,20.1007,20.256,359302.0],["2017-05-24",20.2897,20.418,20.1007,20.2492,295024.0],["2017-05-25",20.2897,20.8906,20.1952,20.8434,325238.0],["2017-05-26",20.8231,20.9987,20.6341,20.8501,125000.0],["2017-05-30",20.7961,20.9379,20.7016,20.7286,128703.0],["2017-05-31",20.7691,20.8636,20.6341,20.6611,253111.0],["2017-06-01",20.7016,20.8636,20.5395,20.8569,241262.0],["2017-06-02",20.8704,21.3565,20.8704,20.9109,366855.0],["2017-06-05",20.9379,21.1067,20.6273,20.6611,134923.0],["2017-06-06",20.526,20.7353,20.3842,20.6071,94195.0],["2017-06-07",20.6408,20.7826,20.31,20.6071,100711.0],["2017-06-08",20.6273,21.154,20.5598,20.7691,185279.0],["2017-06-09",20.7961,20.9244,20.6138,20.7826,164840.0],["2017-06-12",20.8771,21.127,20.6003,20.8231,177429.0],["2017-06-13",20.8569,21.1675,20.6948,21.0189,181576.0],["2017-06-14",21.0459,21.235,20.6408,20.7826,122779.0],["2017-06-15",20.6611,20.8501,20.6003,20.7759,148697.0],["2017-06-16",20.6138,20.6948,20.391,20.5665,680096.0],["2017-06-19",20.6476,20.8636,20.553,20.6341,122779.0],["2017-06-20",20.6408,20.6476,20.4383,20.4518,79384.0],["2017-06-21",20.5936,20.5936,20.1277,20.1344,124112.0],["2017-06-22",20.1344,20.4653,20.0534,20.1749,137589.0],["2017-06-23",20.1749,20.418,19.9319,20.0737,338715.0],["2017-06-26",20.0669,20.4045,20.0669,20.1209,195794.0],["2017-06-27",20.0939,20.3775,20.0939,20.1952,161138.0],["2017-06-28",20.3032,20.5463,20.2087,20.4112,211493.0],["2017-06-29",20.4315,20.6138,20.2357,20.5868,297690.0],["2017-06-30",20.6611,20.7961,20.5328,20.5733,158620.0],["2017-07-03",20.6948,20.8771,20.5395,20.7353,81458.0],["2017-07-05",20.7353,20.7353,20.3572,20.6678,186760.0],["2017-07-06",20.5328,20.7488,20.3775,20.5328,189130.0],["2017-07-07",20.58,20.7286,20.2762,20.7016,148697.0],["2017-07-10",20.6476,20.8434,20.553,20.6071,113744.0],["2017-07-11",20.6138,21.1135,20.6138,21.1,113744.0],["2017-07-12",21.1877,21.3903,21.0459,21.2282,107820.0],["2017-07-13",21.2215,21.2215,20.7624,21.0054,63241.0],["2017-07-14",20.9649,21.1135,20.8704,20.9244,69609.0],["2017-07-17",20.9109,21.2485,20.7083,20.9649,137589.0],["2017-07-18",20.9379,20.9379,20.5598,20.7151,83975.0],["2017-07-19",20.7151,21.0122,20.5598,20.6341,174912.0],["2017-07-20",20.6746,20.9109,20.6341,20.6881,87974.0],["2017-07-21",20.7894,20.7894,20.5463,20.6341,140255.0],["2017-07-24",20.5733,20.6071,20.0872,20.1547,151067.0],["2017-07-25",20.2222,20.7016,20.2222,20.2425,197572.0],["2017-07-26",20.2762,20.445,20.1209,20.1479,191795.0],["2017-07-27",20.1952,20.2425,19.8778,19.9589,177133.0],["2017-07-28",19.9521,20.1344,19.6618,20.0534,119076.0],["2017-07-31",20.0737,20.0939,19.7023,19.7496,233857.0],["2017-08-01",19.7496,19.8778,19.1891,19.439,422987.0],["2017-08-02",18.4329,18.838,16.171,16.9947,787620.0],["2017-08-03",16.9137,17.2716,16.8462,17.0555,466826.0],["2017-08-04",17.042,17.0623,16.9002,16.9677,413212.0],["2017-08-07",16.9677,17.5957,16.9272,17.5214,287915.0],["2017-08-08",17.4606,17.9805,17.3864,17.3931,383887.0],["2017-08-09",17.3931,17.4336,17.2243,17.3594,300208.0],["2017-08-10",17.2581,17.4539,16.9812,17.2041,647810.0],["2017-08-11",17.2378,17.7375,17.1838,17.6632,356192.0],["2017-08-14",17.697,17.9873,17.6294,17.8455,255925.0],["2017-08-15",17.8928,17.9333,17.724,17.859,204532.0],["2017-08-16",17.886,18.0481,17.5754,17.6227,227637.0],["2017-08-17",17.5552,17.778,17.5214,17.6497,692537.0],["2017-08-18",17.5552,17.8455,17.5552,17.6767,262441.0],["2017-08-21",17.6564,17.724,17.5822,17.6632,382110.0],["2017-08-22",17.6767,17.859,17.6429,17.7037,189426.0],["2017-08-23",17.5957,17.697,17.5417,17.5552,295765.0],["2017-08-24",17.6227,17.8252,17.5484,17.6024,242151.0],["2017-08-25",17.5957,17.697,17.5484,17.6564,97601.0],["2017-08-28",17.6564,17.6767,17.5417,17.6159,180984.0],["2017-08-29",17.5552,17.7105,17.5214,17.6362,257702.0],["2017-08-30",17.6497,17.8252,17.5417,17.778,209716.0],["2017-08-31",17.8185,17.8793,17.6294,17.751,145291.0],["2017-09-01",17.751,17.7915,17.5552,17.6699,127370.0],["2017-09-05",17.6699,17.7307,17.5484,17.7037,231784.0],["2017-09-06",17.751,18.1561,17.6159,18.1493,314574.0],["2017-09-07",18.1763,18.1763,17.8252,18.1223,224230.0],["2017-09-08",18.0886,18.1223,17.8185,17.8995,309835.0],["2017-09-11",18.0616,18.6017,17.8995,18.5815,283768.0],["2017-09-12",18.595,19.1014,18.5342,19.0946,273105.0],["2017-09-13",19.1014,19.2567,18.9461,19.0744,253555.0],["2017-09-14",19.0744,19.2567,18.9056,19.2432,281103.0],["2017-09-15",19.2904,19.8373,19.0744,19.2837,572128.0],["2017-09-18",19.2972,19.5605,19.2769,19.52,193277.0],["2017-09-19",19.5808,19.5808,19.2634,19.439,178466.0],["2017-09-20",19.5132,19.6955,19.3377,19.5673,189722.0],["2017-09-21",19.5605,19.655,19.5267,19.5943,148697.0],["2017-09-22",19.6213,19.6955,19.4525,19.6483,163952.0],["2017-09-25",19.6618,19.7023,19.1891,19.2499,166618.0],["2017-09-26",19.2702,19.628,18.9866,19.5875,328348.0],["2017-09-27",19.5943,20.31,19.5943,20.2425,248520.0],["2017-09-28",20.2222,20.5058,20.0534,20.2019,239189.0],["2017-09-29",20.2154,20.3437,20.0669,20.0872,138626.0],["2017-10-02",20.0804,20.3707,20.0196,20.3572,177577.0],["2017-10-03",20.3977,20.5058,20.2019,20.4855,117447.0],["2017-10-04",20.4788,20.7624,20.3977,20.7421,155510.0],["2017-10-05",20.8704,21.4646,20.8434,21.4173,268069.0],["2017-10-06",21.316,21.3565,21.0662,21.0932,116558.0],["2017-10-09",21.235,21.2688,20.8569,20.8906,112263.0],["2017-10-10",20.8906,21.0932,20.6341,20.8704,128259.0],["2017-10-11",20.8636,21.0527,20.6611,20.7826,153436.0],["2017-10-12",20.7624,21.0122,20.6948,20.9379,97601.0],["2017-10-13",21.0324,21.0324,20.7894,20.8366,97009.0],["2017-10-16",20.8906,21.0527,20.7353,20.9379,134923.0],["2017-10-17",21.1945,22.3761,21.1,22.079,359746.0],["2017-10-18",22.079,22.5854,22.079,22.5786,290581.0],["2017-10-19",22.5314,22.5314,21.998,22.3828,221120.0],["2017-10-20",22.5179,22.9567,22.4166,22.9432,229858.0],["2017-10-23",22.9567,22.9567,22.7137,22.7879,264663.0],["2017-10-24",22.9095,23.112,22.7002,23.031,170024.0],["2017-10-25",23.0243,23.2606,22.6597,23.2606,287915.0],["2017-10-26",23.3079,23.4226,23.2336,23.3821,154473.0],["2017-10-27",23.5644,24.3544,23.3146,24.1789,328052.0],["2017-10-30",23.9695,24.1248,23.3146,23.4024,276215.0],["2017-10-31",23.3619,23.4361,22.9297,23.2268,221713.0],["2017-11-01",23.4496,23.4496,22.8555,23.112,152400.0],["2017-11-02",23.0783,23.9628,22.977,23.794,280214.0],["2017-11-03",23.7265,23.8075,23.4429,23.659,172690.0],["2017-11-06",23.6522,24.0843,23.6455,24.0371,162323.0],["2017-11-07",22.9973,25.1782,22.923,24.4489,364189.0],["2017-11-08",24.6582,25.4617,24.557,25.3605,353970.0],["2017-11-09",25.2727,26.1504,24.8541,26.1369,266144.0],["2017-11-10",25.8871,26.2787,25.7858,25.8061,348046.0],["2017-11-13",25.671,25.7521,23.7467,25.347,182613.0],["2017-11-14",25.2187,25.4617,23.6522,25.2727,134923.0],["2017-11-15",25.1782,25.7183,25.0364,25.1579,136849.0],["2017-11-16",25.2119,25.6778,25.2119,25.6238,110782.0],["2017-11-17",25.5968,26.1099,25.3672,25.9546,155658.0],["2017-11-20",26.0019,26.2045,25.7656,26.1437,87086.0],["2017-11-21",26.272,26.9944,26.0154,26.7244,192684.0],["2017-11-22",26.7244,26.8324,26.218,26.5488,136997.0],["2017-11-24",26.7109,26.7851,26.5015,26.7581,45320.0],["2017-11-27",26.7514,26.8324,26.4475,26.7784,152696.0],["2017-11-28",26.8189,27.6291,26.6366,27.5819,180540.0],["2017-11-29",27.5886,28.1288,27.5886,28.0207,186908.0],["2017-11-30",28.122,28.2706,27.7844,28.014,219787.0],["2017-12-01",27.9937,27.9937,26.9742,27.6831,171949.0],["2017-12-04",28.0612,28.831,28.0477,28.3921,203348.0],["2017-12-05",28.4259,28.6689,28.1828,28.3988,178614.0],["2017-12-06",28.3921,29.1281,28.2165,28.7567,184390.0],["2017-12-07",28.7905,29.675,26.8864,29.621,363152.0],["2017-12-08",29.837,29.837,29.1618,29.2023,170172.0],["2017-12-11",29.0335,29.0335,28.2638,28.3988,477193.0],["2017-12-12",28.8917,28.9795,27.5886,27.6494,268810.0],["2017-12-13",27.6021,28.2233,27.6021,27.7912,263626.0],["2017-12-14",27.8047,27.8722,27.1025,27.1632,167062.0],["2017-12-15",27.2578,27.9465,27.1902,27.8857,871447.0],["2017-12-18",29.7087,29.7087,28.1963,28.4731,213863.0],["2017-12-19",28.4731,28.993,28.0545,28.23,179058.0],["2017-12-20",28.23,29.02,28.23,28.7702,132109.0],["2017-12-21",28.831,29.1011,28.4529,28.9728,220972.0],["2017-12-22",29.0808,29.0808,28.6082,28.8782,90492.0],["2017-12-26",28.8512,29.1753,28.7162,28.7567,88863.0],["2017-12-27",28.7702,28.9525,28.3381,28.5676,141440.0],["2017-12-28",28.6082,28.6352,28.2098,28.3516,95972.0],["2017-12-29",28.3516,28.4731,27.9937,28.0005,108264.0],["2018-01-02",28.176,28.5406,28.095,28.5406,188833.0],["2018-01-03",28.5474,28.6217,27.0957,27.2915,284065.0],["2018-01-04",27.4468,27.9127,27.2173,27.4468,139959.0],["2018-01-05",27.5076,27.9937,27.4671,27.7304,149734.0],["2018-01-08",27.7034,27.9532,27.4131,27.6426,139959.0],["2018-01-09",27.6629,27.9397,27.1362,27.1632,132554.0],["2018-01-10",27.1025,27.3118,26.7379,27.1565,143365.0],["2018-01-11",27.2105,27.6764,27.197,27.6629,137885.0],["2018-01-12",29.1888,32.7471,29.0335,31.9706,838272.0],["2018-01-16",32.3218,33.3886,30.8903,30.9173,245113.0],["2018-01-17",31.0456,31.0456,30.5797,30.681,166470.0],["2018-01-18",30.681,30.9916,29.6885,29.783,240522.0],["2018-01-19",29.8168,31.2482,29.648,31.2077,202903.0],["2018-01-22",31.1402,31.4507,30.6203,31.3022,177429.0],["2018-01-23",31.3225,31.6128,30.6203,31.2279,124408.0],["2018-01-24",31.3225,31.3225,30.6405,30.8498,99378.0],["2018-01-25",31.0861,32.0179,30.9714,31.9301,199201.0],["2018-01-26",32.0382,32.0517,31.4507,31.9774,129740.0],["2018-01-29",31.8964,32.1057,31.0659,31.336,229710.0],["2018-01-30",31.0389,31.1064,30.4987,30.7013,99526.0],["2018-01-31",31.0119,31.633,29.9991,30.1139,177577.0],["2018-02-01",30.0193,30.5392,29.3779,30.0801,125148.0],["2018-02-02",29.891,29.891,28.885,28.939,154029.0],["2018-02-05",28.6149,28.9323,26.8189,26.9067,251185.0],["2018-02-06",26.4813,27.7101,26.299,27.2848,210160.0],["2018-02-07",27.2443,27.6899,27.1025,27.3455,139663.0],["2018-02-08",27.4873,27.5278,26.2585,26.2652,178022.0],["2018-02-09",26.6636,26.8729,25.7723,26.3935,124704.0],["2018-02-12",26.5691,26.9674,26.1099,26.8189,149586.0],["2018-02-13",26.8391,27.5278,26.7581,27.2915,136404.0],["2018-02-14",26.9742,28.0748,26.9742,27.9735,116558.0],["2018-02-15",28.2503,28.939,27.96,28.3786,161286.0],["2018-02-16",28.2368,28.6622,28.1355,28.2773,195054.0],["2018-02-20",28.1828,28.4799,27.8519,27.906,96860.0],["2018-02-21",27.9937,28.5541,27.3185,28.2841,231191.0],["2018-02-22",28.4799,28.5339,27.7507,27.7777,169580.0],["2018-02-23",28.014,28.2976,27.3725,27.5008,249260.0],["2018-02-26",27.6831,28.7972,27.5481,28.6892,290581.0],["2018-02-27",25.7251,28.3246,25.509,26.0289,686317.0],["2018-02-28",26.218,26.5893,25.6103,26.0289,453348.0],["2018-03-01",26.0221,26.6298,25.2929,26.434,335901.0],["2018-03-02",26.0086,27.116,25.9614,27.0147,223342.0],["2018-03-05",26.9067,27.1835,25.1782,26.9269,206902.0],["2018-03-06",27.224,27.4063,26.6703,27.2915,206458.0],["2018-03-07",26.8999,27.4671,26.2517,27.3455,166025.0],["2018-03-08",27.4941,27.4941,26.7109,27.0822,206162.0],["2018-03-09",27.3455,27.7709,26.8729,27.6629,177726.0],["2018-03-12",27.6426,27.7777,27.1295,27.3996,203348.0],["2018-03-13",27.5684,27.7777,26.9202,27.0687,149734.0],["2018-03-14",27.2105,27.2105,26.2652,26.4408,133146.0],["2018-03-15",26.5691,26.8324,26.2045,26.272,159509.0],["2018-03-16",26.272,26.4475,25.7993,26.0357,641145.0],["2018-03-19",25.9884,26.1504,25.5293,26.0897,175504.0],["2018-03-20",26.1369,26.3327,25.9141,25.9681,67091.0],["2018-03-21",25.9614,26.2652,25.6575,26.0357,108709.0],["2018-03-22",25.8061,25.8061,24.5975,24.638,257554.0],["2018-03-23",24.7325,24.9621,23.9966,24.0236,250741.0],["2018-03-26",24.4759,25.5765,24.1383,24.8338,122038.0],["2018-03-27",24.8946,25.2929,24.3882,24.8406,219491.0],["2018-03-28",24.8946,25.1849,24.4422,24.6042,220824.0],["2018-03-29",24.8135,25.5495,24.7933,25.1849,137885.0],["2018-04-02",25.1511,25.5158,24.2666,24.6718,284953.0],["2018-04-03",24.6515,25.1039,24.4759,24.5772,238893.0],["2018-04-04",24.2261,24.6785,24.1451,24.4624,305540.0],["2018-04-05",24.746,24.9081,24.4152,24.7055,481044.0],["2018-04-06",24.5907,24.7933,23.6455,23.875,171505.0],["2018-04-09",24.0978,24.2801,23.5172,23.5374,132109.0],["2018-04-10",23.8953,24.4624,23.3349,24.4287,411286.0],["2018-04-11",24.3071,24.7798,24.3071,24.5435,181428.0],["2018-04-12",24.7325,24.9216,24.611,24.719,125593.0],["2018-04-13",24.7798,24.8,24.3206,24.7528,140551.0],["2018-04-16",24.9351,25.6373,24.8473,25.6373,110190.0],["2018-04-17",25.8804,26.3462,25.5158,26.245,162767.0],["2018-04-18",26.3327,26.7109,26.2315,26.5758,111375.0],["2018-04-19",26.515,26.7379,26.2247,26.3192,95379.0],["2018-04-20",26.3733,26.3733,25.9884,26.1639,84420.0],["2018-04-23",26.299,26.488,25.8601,25.9344,97305.0],["2018-04-24",26.0694,26.3597,25.2862,25.6981,115522.0],["2018-04-25",25.7251,25.9006,25.3064,25.6981,95083.0],["2018-04-26",25.7588,26.1909,25.563,26.0357,111375.0],["2018-04-27",26.0964,26.2315,25.3537,25.4482,126629.0],["2018-04-30",25.5563,25.8398,24.6853,24.6988,129740.0],["2018-05-01",24.6447,24.9013,23.8683,24.2329,209124.0],["2018-05-02",24.2329,24.557,23.9088,24.1316,150178.0],["2018-05-03",24.0708,24.4489,23.7332,23.9763,70350.0],["2018-05-04",23.821,24.3814,23.7197,24.1248,168691.0],["2018-05-07",24.2059,24.8068,23.9898,24.6447,202755.0],["2018-05-08",24.6988,25.5293,24.4962,25.3537,146179.0],["2018-05-09",22.923,25.3267,22.923,23.5644,362116.0],["2018-05-10",23.1728,23.3686,22.4031,22.8285,448165.0],["2018-05-11",22.8555,23.5712,22.7879,23.5307,277104.0],["2018-05-14",23.6387,23.9763,23.4294,23.8683,138033.0],["2018-05-15",23.7265,23.9763,22.896,23.6455,145735.0],["2018-05-16",23.6455,24.1451,23.3484,23.956,208679.0],["2018-05-17",23.9628,24.4759,23.767,24.1518,156547.0],["2018-05-18",24.2396,24.2599,23.9898,24.2126,100119.0],["2018-05-21",24.3206,24.6988,24.1316,24.3071,158176.0],["2018-05-22",24.3139,24.3139,23.4969,23.5374,83679.0],["2018-05-23",23.4429,23.9898,23.3754,23.9223,142329.0],["2018-05-24",23.8413,24.2869,23.2606,23.9898,64722.0],["2018-05-25",23.956,23.956,23.5442,23.74,76126.0],["2018-05-29",23.6387,23.8683,23.5509,23.74,82198.0],["2018-05-30",23.9088,24.2599,23.5307,24.1586,81902.0],["2018-05-31",24.1518,24.3949,23.6927,23.767,73016.0],["2018-06-01",23.9425,24.9148,23.7872,24.8608,237115.0],["2018-06-04",24.8743,25.0499,24.2869,24.7595,197720.0],["2018-06-05",24.719,24.7933,24.0776,24.1518,120113.0],["2018-06-06",24.2734,24.4557,23.767,23.8953,125000.0],["2018-06-07",23.983,24.0236,23.6252,24.0101,136701.0],["2018-06-08",24.0101,25.455,24.0101,25.3267,280954.0],["2018-06-11",25.3402,25.7318,24.8676,25.455,219639.0],["2018-06-12",25.482,26.0086,24.6988,25.6508,206606.0],["2018-06-13",25.7251,25.8601,25.3942,25.7858,111819.0],["2018-06-14",25.9479,26.0221,25.3537,25.9006,163507.0],["2018-06-15",25.9006,26.3868,25.7048,26.353,479563.0],["2018-06-18",26.1369,26.5421,25.6913,26.488,158324.0],["2018-06-19",26.272,26.488,25.5968,25.8533,250741.0],["2018-06-20",25.9411,26.1167,25.5428,25.6508,150326.0],["2018-06-21",25.617,25.617,24.9081,25.0094,108857.0],["2018-06-22",25.2322,25.2322,24.6718,24.8878,214752.0],["2018-06-25",24.7528,25.1714,24.0978,24.2464,147364.0],["2018-06-26",24.3409,24.8338,24.0708,24.827,147512.0],["2018-06-27",24.9148,25.2322,24.4287,24.4489,99378.0],["2018-06-28",24.4084,24.4759,23.7197,24.2261,73756.0],["2018-06-29",24.2531,24.6042,24.0573,24.2869,74497.0],["2018-07-02",24.0843,24.5907,24.0101,24.5435,117151.0],["2018-07-03",24.6312,24.8811,24.3679,24.7258,33472.0],["2018-07-05",24.8743,24.8743,24.3544,24.7055,77311.0],["2018-07-06",24.7325,24.8811,24.4894,24.5367,80273.0],["2018-07-09",24.6582,25.482,24.4219,25.4685,71831.0],["2018-07-10",25.5293,25.6238,24.9823,25.4482,64129.0],["2018-07-11",25.3064,25.6238,24.8541,24.8878,55984.0],["2018-07-12",25.0431,25.4887,24.7528,25.4347,55687.0],["2018-07-13",25.4415,26.0559,25.2659,25.8263,58501.0],["2018-07-16",25.8533,26.1032,25.6373,25.8263,46653.0],["2018-07-17",25.8128,26.0694,25.8061,25.9749,41173.0],["2018-07-18",25.9546,26.326,25.644,26.3057,61612.0],["2018-07-19",26.2247,26.6433,26.2247,26.6028,110486.0],["2018-07-20",26.5691,26.9337,26.5691,26.7379,42210.0],["2018-07-23",26.7041,26.8256,26.3327,26.4003,67684.0],["2018-07-24",26.5488,26.7379,26.1369,26.3395,67684.0],["2018-07-25",26.3462,26.4003,25.8939,26.3057,87382.0],["2018-07-26",26.3665,27.8992,26.1234,27.3455,193721.0],["2018-07-27",27.3928,27.9195,26.4948,26.7311,78051.0],["2018-07-30",26.7649,27.5481,26.4678,26.4948,61315.0],["2018-07-31",26.6366,27.8249,26.245,27.6899,94787.0],["2018-08-01",27.6831,27.7642,26.7446,26.8121,136701.0],["2018-08-02",26.6906,26.9539,26.515,26.7041,141440.0],["2018-08-03",28.4664,30.9511,27.9262,28.0815,814723.0],["2018-08-06",28.1828,29.4724,27.8182,29.2834,363004.0],["2018-08-07",28.1828,29.8573,28.1828,29.5332,115373.0],["2018-08-08",29.5399,29.837,29.2901,29.4184,194461.0],["2018-08-09",29.5062,30.2286,29.4927,30.1071,291470.0],["2018-08-10",29.918,30.5325,29.8235,30.3434,288508.0],["2018-08-13",30.4312,30.7823,30.1881,30.3907,188241.0],["2018-08-14",30.4582,31.2617,29.9856,30.6675,144402.0],["2018-08-15",30.5122,30.5122,29.3374,29.8708,173875.0],["2018-08-16",30.0396,30.1409,29.7222,30.0261,97157.0],["2018-08-17",29.9315,30.2556,29.6817,30.0733,162323.0],["2018-08-20",30.0868,30.5527,30.0531,30.2894,101452.0],["2018-08-21",30.3029,31.1807,30.3029,31.1266,157583.0],["2018-08-22",31.0591,31.4372,30.7485,31.1402,125593.0],["2018-08-23",31.0996,31.2617,30.5122,30.708,81458.0],["2018-08-24",30.8498,30.8498,30.2691,30.3772,103081.0],["2018-08-27",30.5392,30.8768,30.2691,30.3839,90492.0],["2018-08-28",30.3907,30.4312,30.0261,30.2421,67536.0],["2018-08-29",30.1881,30.2084,29.8033,29.9451,80569.0],["2018-08-30",29.8708,30.1071,29.4319,29.6412,89751.0],["2018-08-31",29.4522,29.6007,28.7364,29.3779,91973.0],["2018-09-04",29.4319,29.5737,28.0207,29.1551,648846.0],["2018-09-05",29.0808,29.9721,28.8985,29.6885,193573.0],["2018-09-06",29.7627,30.0463,29.4251,29.5467,74645.0],["2018-09-07",29.4184,29.7965,29.2699,29.7087,64426.0],["2018-09-10",29.8033,30.0463,29.5939,29.7087,170616.0],["2018-09-11",29.6615,29.7087,29.1753,29.3576,121890.0],["2018-09-12",29.3981,29.6345,28.7972,28.993,88122.0],["2018-09-13",29.0943,29.4859,29.0065,29.1078,136108.0],["2018-09-14",29.1011,29.7763,29.1011,29.3171,175060.0],["2018-09-17",29.2699,29.5129,28.6892,29.2496,188981.0],["2018-09-18",29.3846,29.675,29.0065,29.3981,207939.0],["2018-09-19",29.3981,29.81,29.2834,29.6142,281399.0],["2018-09-20",29.7425,29.7425,28.9863,29.2091,182169.0],["2018-09-21",29.2699,29.7425,29.0538,29.3374,738746.0],["2018-09-24",29.4859,29.8505,29.0538,29.3374,165877.0],["2018-09-25",29.3711,29.6615,28.5744,29.1416,222749.0],["2018-09-26",29.2158,29.3306,28.8512,28.9728,109153.0],["2018-09-27",29.1078,29.7087,28.9593,29.2091,121150.0],["2018-09-28",29.2428,29.6412,28.912,29.3711,236819.0],["2018-10-01",29.4792,29.6142,29.2699,29.3509,218010.0],["2018-10-02",29.3711,29.5399,28.3313,28.3718,97453.0],["2018-10-03",28.4596,28.9728,28.4596,28.5609,78940.0],["2018-10-04",28.5812,28.5812,27.987,28.1963,88567.0],["2018-10-05",28.1963,28.1963,26.8932,27.3185,169728.0],["2018-10-08",27.3455,27.5954,27.116,27.4536,215344.0],["2018-10-09",27.3996,27.6156,26.7716,27.2713,167951.0],["2018-10-10",27.1565,27.5008,25.4415,25.4887,160249.0],["2018-10-11",28.9385,29.0184,25.6185,25.6744,290070.0],["2018-10-12",25.7302,26.4405,25.3631,25.6026,193714.0],["2018-10-15",25.6744,26.7199,25.5387,26.6401,167025.0],["2018-10-16",26.5443,27.6856,26.0654,27.5978,177550.0],["2018-10-17",27.3184,27.6137,26.8635,27.0551,134823.0],["2018-10-18",26.9673,26.9992,26.1532,26.249,88838.0],["2018-10-19",26.2969,26.5363,25.6584,26.0734,94727.0],["2018-10-22",26.0734,26.5443,25.9856,26.3049,101493.0],["2018-10-23",25.826,26.257,25.6185,26.0974,390560.0],["2018-10-24",26.1133,26.5044,25.3152,25.3152,204114.0],["2018-10-25",25.4828,25.4828,24.2618,24.3815,214890.0],["2018-10-26",24.0064,25.1875,24.0064,24.0623,204490.0],["2018-10-29",24.3974,25.1636,23.0806,23.2801,148731.0],["2018-10-30",23.2961,23.6712,23.0567,23.328,168027.0],["2018-10-31",23.5754,23.743,23.2083,23.2721,123421.0],["2018-11-01",23.3759,23.5754,23.2642,23.4158,343322.0],["2018-11-02",23.6073,24.0144,23.3121,23.8627,285308.0],["2018-11-05",23.7909,24.1341,23.7909,24.0303,150736.0],["2018-11-06",23.767,24.0463,21.9952,23.1445,263506.0],["2018-11-07",23.1923,24.0862,22.913,23.9266,168027.0],["2018-11-08",23.9266,25.0599,23.751,23.9824,117030.0],["2018-11-09",23.9505,24.15,23.0407,23.7271,102997.0],["2018-11-12",23.8228,23.8228,22.7773,22.8492,126553.0],["2018-11-13",22.9529,23.0247,22.5379,22.7135,131565.0],["2018-11-14",22.937,24.2777,22.937,23.8627,535031.0],["2018-11-15",23.8468,25.004,23.5116,24.9641,271149.0],["2018-11-16",24.7326,25.1317,23.7909,25.0678,200229.0],["2018-11-19",25.0519,25.0519,23.8228,23.9425,268769.0],["2018-11-20",23.5515,24.3176,23.3121,24.182,194967.0],["2018-11-21",24.4054,24.8843,24.1261,24.3974,171661.0],["2018-11-23",24.166,24.8683,24.166,24.6688,58014.0],["2018-11-26",24.8603,25.419,24.8603,25.3152,141840.0],["2018-11-27",25.1317,25.1476,24.6049,24.7646,129560.0],["2018-11-28",24.9162,25.5307,24.7247,25.3232,130312.0],["2018-11-29",25.3152,25.5387,24.8204,25.1636,116278.0],["2018-11-30",25.1716,25.9058,25.004,25.9058,328537.0],["2018-12-03",26.3049,26.4804,25.9377,26.3528,194466.0],["2018-12-04",26.3607,26.3607,25.1397,25.435,211506.0],["2018-12-06",25.1237,25.2594,24.0942,24.8843,183565.0],["2018-12-07",24.8763,24.988,23.9106,24.2538,212759.0],["2018-12-10",24.2538,24.7805,24.0303,24.581,243333.0],["2018-12-11",25.0359,25.1157,24.5491,25.012,160509.0],["2018-12-12",25.2833,25.3711,24.7646,25.1955,174794.0],["2018-12-13",25.2913,25.3392,25.0359,25.2674,122543.0],["2018-12-14",24.996,25.7702,24.996,25.3551,170659.0],["2018-12-17",25.3073,25.6744,25.0439,25.1397,278793.0],["2018-12-18",25.2913,25.7382,25.0279,25.435,175671.0],["2018-12-19",25.5227,25.9058,24.7965,24.98,234060.0],["2018-12-20",24.8444,25.4749,24.7725,25.1397,240325.0],["2018-12-21",25.1556,25.6903,23.6951,24.3815,921331.0],["2018-12-24",24.1979,24.3017,22.6337,22.8252,190581.0],["2018-12-26",22.9928,24.0383,22.5379,23.9665,183063.0],["2018-12-27",23.5595,24.2139,23.2562,24.182,239323.0],["2018-12-28",24.2139,24.6688,23.9106,24.2219,170784.0],["2018-12-31",24.2538,24.6049,24.1341,24.3017,162765.0],["2019-01-02",23.9346,24.7406,23.8787,24.4693,238446.0],["2019-01-03",24.3735,24.7087,22.7374,22.7853,174042.0],["2019-01-04",23.1764,23.3839,22.8093,23.1125,187950.0],["2019-01-07",23.1445,24.1101,22.9449,23.9505,302975.0],["2019-01-08",24.2219,24.2937,23.8947,24.2458,108009.0],["2019-01-09",24.2378,24.8763,24.2378,24.7167,91845.0],["2019-01-10",24.4533,24.6848,24.2298,24.6129,110765.0],["2019-01-11",24.3895,24.8444,24.3416,24.7646,99864.0],["2019-01-14",24.6209,24.9242,24.3496,24.3655,125425.0],["2019-01-15",24.3735,24.5411,24.2219,24.4294,54130.0],["2019-01-16",24.4373,24.565,24.0623,24.0702,83826.0],["2019-01-17",23.9425,24.3336,23.9425,24.2059,112645.0],["2019-01-18",24.2698,24.7406,24.2139,24.4773,121040.0],["2019-01-22",24.2458,24.4533,23.5196,23.8228,154871.0],["2019-01-23",23.9346,24.4773,23.4637,24.1341,102997.0],["2019-01-24",24.182,24.8923,23.8627,24.4533,103999.0],["2019-01-25",24.6049,24.8683,24.3895,24.4294,109387.0],["2019-01-28",24.2298,24.5411,23.9186,24.3176,64655.0],["2019-01-29",24.3256,24.7566,24.0702,24.5331,70795.0],["2019-01-30",24.7406,24.7406,24.1979,24.5411,86206.0],["2019-01-31",24.5411,24.8125,24.3655,24.4773,161136.0],["2019-02-01",24.5411,24.573,24.1022,24.3496,84202.0],["2019-02-04",24.4613,24.5092,24.2618,24.4214,212759.0],["2019-02-05",24.6209,25.7063,24.581,25.6744,254108.0],["2019-02-06",25.6026,25.9777,25.2514,25.9377,136076.0],["2019-02-07",25.6983,25.9377,25.3392,25.6903,84202.0],["2019-02-08",25.5946,26.1532,24.9721,26.0894,278291.0],["2019-02-11",26.1373,27.2067,26.1373,27.1349,198851.0],["2019-02-12",27.2706,27.6935,27.1987,27.4621,96481.0],["2019-02-13",27.6457,27.7973,26.9753,26.9912,111392.0],["2019-02-14",26.5762,26.8316,25.9377,25.9856,240827.0],["2019-02-15",26.1532,27.103,25.8579,26.9433,160635.0],["2019-02-19",26.8077,27.3504,26.5922,27.2945,96230.0],["2019-02-20",27.0391,27.8452,26.9194,27.5339,117782.0],["2019-02-21",27.5339,28.34,26.6002,28.3081,189830.0],["2019-02-22",28.332,28.4118,27.3743,27.9649,192336.0],["2019-02-25",28.1564,29.3775,28.1564,28.739,373143.0],["2019-02-26",28.7071,28.9465,26.8236,28.6113,203111.0],["2019-02-27",28.4358,28.8029,27.9649,28.6991,96230.0],["2019-02-28",28.6991,28.8268,28.324,28.7071,115527.0],["2019-03-01",28.8188,28.8188,28.0766,28.1804,144346.0],["2019-03-04",28.1724,28.2522,26.7678,26.8396,335303.0],["2019-03-05",26.7917,27.079,26.5603,26.5603,178302.0],["2019-03-06",26.5363,26.6401,25.7781,25.8899,118910.0],["2019-03-07",25.9457,26.0814,25.2594,25.7861,131440.0],["2019-03-08",25.5706,25.9058,25.403,25.818,120664.0],["2019-03-11",25.419,25.419,24.6049,25.2514,399206.0],["2019-03-12",25.2275,25.3312,24.7805,24.8524,327409.0],["2019-03-13",24.98,25.5866,24.8683,25.3073,371264.0],["2019-03-14",25.3073,25.6425,25.2434,25.3392,245337.0],["2019-03-15",25.3551,25.5307,24.7885,24.8045,1138476.0],["2019-03-18",24.8204,25.9377,24.7646,25.8739,259120.0],["2019-03-19",26.0575,26.0575,25.3073,25.4669,169155.0],["2019-03-20",25.4669,25.4669,24.996,25.0359,105377.0],["2019-03-21",25.004,25.5148,24.8603,25.3791,102871.0],["2019-03-22",25.2195,25.2275,24.2059,24.2298,114650.0],["2019-03-25",24.0623,24.6449,23.8787,24.6129,182061.0],["2019-03-26",24.8204,25.5227,24.4533,24.6369,155873.0],["2019-03-27",24.6049,24.7805,24.0463,24.3655,134447.0],["2019-03-28",24.3735,25.2195,24.3336,25.2115,164268.0],["2019-03-29",25.3312,26.1692,25.1955,26.1133,670355.0],["2019-04-01",26.656,27.2785,26.4485,26.5363,363871.0],["2019-04-02",26.5842,26.6959,26.1532,26.257,100616.0],["2019-04-03",26.3847,26.4485,26.0654,26.265,149984.0],["2019-04-04",26.2729,26.7438,26.2729,26.5204,126302.0],["2019-04-05",26.5204,27.087,26.5204,26.672,174418.0],["2019-04-08",26.5204,26.7438,26.1053,26.7119,106630.0],["2019-04-09",26.5443,26.5443,25.9298,25.9697,112519.0],["2019-04-10",26.0096,26.1931,25.7063,26.1453,77686.0],["2019-04-11",26.1373,26.4166,26.0974,26.1852,69166.0],["2019-04-12",26.4725,26.4725,26.1453,26.1852,77937.0],["2019-04-15",26.2251,26.3288,25.8579,25.8978,77811.0],["2019-04-16",26.0255,26.2011,25.834,25.9377,155497.0],["2019-04-17",26.0654,26.0974,25.0599,25.2913,187699.0],["2019-04-18",25.2674,25.7223,25.2035,25.6265,144847.0],["2019-04-22",25.5786,25.8978,25.1397,25.7382,146350.0],["2019-04-23",25.818,26.5204,25.818,26.4405,111392.0],["2019-04-24",26.3927,26.648,26.2889,26.3528,249848.0],["2019-04-25",26.241,26.3368,25.7382,26.3128,139334.0],["2019-04-26",26.3128,26.7438,26.2251,26.4405,60144.0],["2019-04-29",26.4166,26.9753,26.3448,26.7358,205492.0],["2019-04-30",26.7518,26.8795,26.3288,26.6081,179680.0],["2019-05-01",27.0152,27.3504,26.5283,26.5603,169155.0],["2019-05-02",26.5443,26.648,26.0894,26.249,90341.0],["2019-05-03",26.3927,26.7757,26.2091,26.7279,246716.0],["2019-05-06",26.3128,26.7917,26.3128,26.6959,131816.0],["2019-05-07",26.4725,26.9433,26.1293,26.2729,174919.0],["2019-05-08",28.5315,30.7183,27.9968,30.5267,727617.0],["2019-05-09",30.3272,31.9234,30.2634,31.668,671232.0],["2019-05-10",31.5642,31.6441,31.229,31.5004,565103.0],["2019-05-13",31.261,31.7797,30.7821,31.3887,498443.0],["2019-05-14",31.5802,32.3304,31.4765,32.2346,329414.0],["2019-05-15",32.1947,33.2961,32.0192,33.2721,262504.0],["2019-05-16",33.2163,33.9026,33.2163,33.5754,306108.0],["2019-05-17",33.2322,33.4477,32.8731,33.0008,214639.0],["2019-05-20",33.0487,33.7111,32.7614,33.4557,252354.0],["2019-05-21",33.751,34.2698,33.4796,34.2538,321395.0],["2019-05-22",34.1022,34.2538,33.7909,33.9745,169155.0],["2019-05-23",33.5994,33.6552,32.8332,33.1524,191208.0],["2019-05-24",33.3599,33.4158,32.5938,33.0327,392314.0],["2019-05-28",33.1844,33.4796,32.8571,33.3679,191208.0],["2019-05-29",33.0886,33.328,32.3304,32.506,656572.0],["2019-05-30",32.6816,32.913,32.3943,32.6656,282426.0],["2019-05-31",32.3144,32.6656,32.1149,32.4581,193338.0],["2019-06-03",32.3703,33.1524,32.3304,32.905,238070.0],["2019-06-04",33.3041,33.5994,32.913,33.0407,247718.0],["2019-06-05",33.2322,34.6528,33.2322,34.6129,422010.0],["2019-06-06",34.7167,35.3871,34.4054,34.9162,263255.0],["2019-06-07",34.9401,35.0279,34.0862,34.1022,505836.0],["2019-06-10",34.3176,34.3176,33.6951,33.735,301848.0],["2019-06-11",33.8547,34.3017,33.759,34.2698,449326.0],["2019-06-12",34.3735,34.9162,34.0862,34.597,229424.0],["2019-06-13",34.9002,35.2913,34.5571,35.2753,330541.0],["2019-06-14",34.0383,34.0383,30.846,31.5164,698923.0],["2019-06-17",31.6999,31.6999,30.2474,31.0056,592168.0],["2019-06-18",31.0934,31.6281,30.814,31.1971,297838.0],["2019-06-19",31.3727,31.5403,30.6464,31.0215,429278.0],["2019-06-20",31.4525,31.4525,30.5427,30.9816,464237.0],["2019-06-21",30.8939,31.2769,29.9681,31.1971,1004781.0],["2019-06-24",31.1971,32.4421,31.1971,32.2506,493807.0],["2019-06-25",32.2187,33.2801,31.9872,32.7055,291323.0],["2019-06-26",32.9769,33.0806,32.5299,32.5459,642413.0],["2019-06-27",32.4581,33.4956,32.4581,33.1205,202861.0],["2019-06-28",33.1684,33.4078,31.9074,32.099,1369780.0],["2019-07-01",33.0966,33.5834,32.482,33.4078,585151.0],["2019-07-02",33.5116,33.5116,32.4581,32.7215,199979.0],["2019-07-03",32.8093,33.0646,32.3544,32.7295,214639.0],["2019-07-05",32.6417,32.6975,32.0112,32.6177,331168.0],["2019-07-08",32.482,32.5379,31.3807,31.7957,285308.0],["2019-07-09",31.684,31.9553,31.3647,31.5962,388806.0],["2019-07-10",31.8037,32.075,30.9178,31.0774,295708.0],["2019-07-11",31.1971,31.3567,30.3512,30.4868,217145.0],["2019-07-12",30.399,31.1572,30.3432,31.1173,338937.0],["2019-07-15",31.1253,31.3328,30.4789,30.9018,249222.0],["2019-07-16",30.9497,31.1572,30.4709,30.814,252981.0],["2019-07-17",30.9018,30.9018,30.3432,30.431,169907.0],["2019-07-18",30.431,30.5587,30.1836,30.3272,278542.0],["2019-07-19",30.3352,31.1891,30.2394,30.2554,284306.0],["2019-07-22",30.2873,30.5188,29.8324,30.0718,325529.0],["2019-07-23",30.1836,30.6544,29.8324,30.3272,373770.0],["2019-07-24",30.3113,30.8061,30.2713,30.5347,694663.0],["2019-07-25",30.4868,30.854,30.2634,30.4948,218022.0],["2019-07-26",30.5746,30.6464,30.1357,30.1836,283429.0],["2019-07-29",30.1915,30.3432,29.6648,29.7526,365751.0],["2019-07-30",29.6169,29.9202,29.3057,29.8723,164770.0],["2019-07-31",29.9202,30.3591,29.3935,29.4014,250725.0],["2019-08-01",29.4174,30.1117,28.763,28.8268,280547.0],["2019-08-02",28.731,29.0503,28.1245,28.3799,268267.0],["2019-08-05",25.3392,25.6345,22.0511,22.3464,1404237.0],["2019-08-06",22.3464,22.7055,21.229,21.7159,815327.0],["2019-08-07",21.7558,22.4182,21.7079,22.0591,565604.0],["2019-08-08",22.1628,22.7055,21.8915,22.6417,537913.0],["2019-08-09",22.6576,22.6576,21.7957,21.9553,436295.0],["2019-08-12",21.7398,21.7877,20.846,20.8619,387929.0],["2019-08-13",20.8699,21.9713,20.838,21.5243,630635.0],["2019-08-14",21.1333,21.1413,20.6305,20.814,736639.0],["2019-08-15",20.7981,21.3328,20.6943,21.0774,312999.0],["2019-08-16",21.3168,21.5802,21.1413,21.1492,310869.0],["2019-08-19",21.3887,21.4525,21.0056,21.1014,318387.0],["2019-08-20",21.0136,21.5323,20.8699,21.3488,452082.0],["2019-08-21",21.5722,22.1548,21.229,21.9713,405721.0],["2019-08-22",22.0351,22.3623,21.8516,22.1708,390310.0],["2019-08-23",22.0112,22.6816,21.8117,22.091,581893.0],["2019-08-26",22.3543,22.4581,21.6919,21.9713,586404.0],["2019-08-27",22.0351,22.0351,21.2849,21.4685,376025.0],["2019-08-28",21.3647,21.9633,21.1812,21.7717,548438.0],["2019-08-29",22.0431,22.5539,21.8356,22.2666,324778.0],["2019-08-30",22.4342,22.8252,21.9234,21.9553,459851.0],["2019-09-03",21.7318,22.2107,21.5323,22.0112,384420.0],["2019-09-04",22.2107,22.4262,21.8835,21.9473,294706.0],["2019-09-05",22.0591,22.905,22.0271,22.49,309491.0],["2019-09-06",22.5379,22.8013,21.8755,21.9952,234311.0],["2019-09-09",22.0192,22.2187,21.7957,21.9713,257993.0],["2019-09-10",21.9553,22.6576,21.8595,22.6417,275911.0],["2019-09-11",22.6975,23.6472,22.3623,23.5834,308489.0],["2019-09-12",23.7191,23.9026,23.3919,23.7989,300344.0],["2019-09-13",23.9266,24.9082,23.7909,24.8204,489171.0],["2019-09-16",24.8284,25.5467,24.4214,24.9082,304855.0],["2019-09-17",24.6848,24.9401,24.2298,24.8763,201733.0],["2019-09-18",25.2753,25.8101,24.9561,25.7542,432661.0],["2019-09-19",25.7861,26.3528,25.4589,25.4749,310493.0],["2019-09-20",25.5946,26.1852,24.7725,24.8923,1803443.0],["2019-09-23",24.9641,25.0838,24.174,24.4533,366503.0],["2019-09-24",24.4613,24.7326,23.5834,23.9824,261125.0],["2019-09-25",23.8867,24.166,23.6073,23.6632,305481.0],["2019-09-26",23.6632,23.8867,22.9848,23.0646,226167.0],["2019-09-27",23.1764,23.2801,22.7294,23.1445,282426.0],["2019-09-30",23.2961,23.5674,23.0247,23.4477,349587.0],["2019-10-01",23.6153,24.0463,22.929,23.2562,207372.0],["2019-10-02",23.1524,23.2642,22.3703,22.5858,225916.0],["2019-10-03",22.5698,22.7773,22.1468,22.6257,208750.0],["2019-10-04",22.6975,23.4876,22.4741,23.4717,227545.0],["2019-10-07",23.3919,23.6632,23.2322,23.2961,444439.0],["2019-10-08",23.1604,23.2881,22.5619,22.7454,169531.0],["2019-10-09",22.9529,23.1365,22.7853,22.9848,100365.0],["2019-10-10",22.9609,23.4158,22.905,23.0966,129686.0],["2019-10-11",23.4397,23.9585,23.3679,23.5914,240952.0],["2019-10-14",23.4717,23.759,23.3041,23.4717,115151.0],["2019-10-15",23.4796,23.8947,23.2721,23.8547,136076.0],["2019-10-16",23.767,24.5331,23.767,24.2059,223159.0],["2019-10-17",24.3895,24.8923,24.182,24.2698,265385.0],["2019-10-18",24.3176,24.3176,23.4637,23.4876,202610.0],["2019-10-21",23.5355,24.0383,23.1365,23.1524,244836.0],["2019-10-22",23.0886,23.2881,22.514,23.1923,442309.0],["2019-10-23",23.1684,23.6153,23.0407,23.5036,282927.0],["2019-10-24",23.5994,23.8308,23.4717,23.6712,219150.0],["2019-10-25",23.735,24.2139,23.5515,23.9824,176297.0],["2019-10-28",24.0144,24.2219,23.3679,23.4557,317886.0],["2019-10-29",23.4557,23.6792,23.1844,23.344,714210.0],["2019-10-30",23.344,23.5036,22.7614,22.7694,461104.0],["2019-10-31",22.7694,23.2402,22.5379,23.0966,708070.0],["2019-11-01",23.2322,25.0758,23.2322,24.8603,311746.0],["2019-11-04",24.98,25.2434,24.7486,24.8045,478646.0],["2019-11-05",23.5674,26.5283,23.5435,25.1397,561595.0],["2019-11-06",24.6768,25.419,24.2777,25.02,243959.0],["2019-11-07",25.1796,25.7462,24.5491,24.6688,292450.0],["2019-11-08",24.6927,25.1875,24.6289,24.7965,216017.0],["2019-11-11",24.6049,25.0519,24.4373,24.8364,147979.0],["2019-11-12",24.7885,25.1157,24.4932,24.7566,217897.0],["2019-11-13",24.5331,24.7247,23.7989,23.8069,184316.0],["2019-11-14",23.8388,24.4214,23.8148,24.3575,149358.0],["2019-11-15",24.5092,24.6528,24.174,24.4773,120539.0],["2019-11-18",24.3974,24.5172,23.759,23.8547,171160.0],["2019-11-19",24.0223,24.4453,23.9266,24.3416,174919.0],["2019-11-20",24.2059,24.4533,23.9505,24.0383,271901.0],["2019-11-21",24.1022,24.1022,23.3839,23.5754,179806.0],["2019-11-22",23.6792,23.7191,23.0168,23.0567,250851.0],["2019-11-25",23.1445,23.6792,23.0008,23.6233,214012.0],["2019-11-26",23.6552,24.0223,23.5275,23.8547,142216.0],["2019-11-27",23.8707,24.1421,23.7909,23.9186,138331.0],["2019-11-29",23.8069,23.9026,23.2562,23.2642,74929.0],["2019-12-02",23.3041,23.4637,22.6895,22.8093,237819.0],["2019-12-03",22.7055,23.0008,22.6257,22.8891,212133.0],["2019-12-04",22.921,23.344,22.8093,22.8891,341317.0],["2019-12-05",23.0168,23.4717,22.937,23.3679,228046.0],["2019-12-06",23.4637,24.1341,23.4637,23.9745,221781.0],["2019-12-09",23.8308,23.9425,23.2642,23.5036,385047.0],["2019-12-10",23.4717,23.5834,23.2961,23.4078,183940.0],["2019-12-11",23.344,23.5515,23.2402,23.4238,186948.0],["2019-12-12",23.352,24.2139,23.352,23.6153,262253.0],["2019-12-13",23.4557,23.5674,23.0966,23.352,274282.0],["2019-12-16",23.0806,23.5914,22.7694,23.0966,426897.0],["2019-12-17",23.0966,23.1524,22.7454,22.9529,342821.0],["2019-12-18",22.9609,23.1604,22.5459,23.1524,513354.0],["2019-12-19",23.2322,23.2322,22.2825,22.4182,324402.0],["2019-12-20",22.3065,22.8172,22.2426,22.7614,1433181.0],["2019-12-23",22.8332,22.9689,22.4581,22.7215,238446.0],["2019-12-24",22.8571,22.8571,22.4262,22.5858,93349.0],["2019-12-26",22.6018,22.7614,22.3703,22.5858,267014.0],["2019-12-27",22.6736,22.9449,22.2586,22.5219,324527.0],["2019-12-30",22.6097,22.6496,22.3224,22.5299,154620.0],["2019-12-31",22.4421,22.6257,22.2905,22.3065,183565.0],["2020-01-02",22.4661,22.6177,21.9872,22.3144,284932.0],["2020-01-03",22.1149,22.8571,22.1149,22.7773,204114.0],["2020-01-06",22.7374,23.1205,22.5379,23.0806,191960.0],["2020-01-07",22.929,22.9689,22.5459,22.6656,269520.0],["2020-01-08",22.5778,22.5778,21.9553,22.4182,544053.0],["2020-01-09",22.3783,22.7135,22.3065,22.6097,198851.0],["2020-01-10",22.5379,22.5858,22.3224,22.4022,299216.0],["2020-01-13",22.49,22.5938,22.3144,22.4262,247843.0],["2020-01-14",22.4182,22.8412,22.2745,22.6257,231680.0],["2020-01-15",22.6177,22.9529,22.6177,22.8332,257867.0],["2020-01-16",23.0247,23.1445,22.8571,23.0806,197723.0],["2020-01-17",23.2322,23.2322,22.8891,23.0646,170157.0],["2020-01-21",22.905,22.9529,22.3304,22.514,292576.0],["2020-01-22",22.0271,22.4581,21.8675,22.3943,439177.0],["2020-01-23",22.2187,22.514,22.1229,22.3623,257993.0],["2020-01-24",22.3783,22.4262,22.075,22.3863,380536.0],["2020-01-27",22.2187,22.4421,21.9473,22.3464,528891.0],["2020-01-28",22.4022,22.6496,22.2107,22.2586,222658.0],["2020-01-29",22.4022,22.49,21.7877,21.7957,165020.0],["2020-01-30",21.5962,21.7079,20.9976,21.0375,223034.0],["2020-01-31",20.9178,20.9258,20.0638,20.1117,250475.0],["2020-02-03",19.984,21.1732,19.8962,21.0615,456593.0],["2020-02-04",21.1732,21.7159,21.1732,21.3168,326657.0],["2020-02-05",21.5323,21.5403,21.1253,21.2849,272026.0],["2020-02-06",21.4445,21.4765,20.9896,21.1812,168779.0],["2020-02-07",21.0854,21.0854,20.2235,20.3671,175545.0],["2020-02-10",20.3033,20.6145,20.1756,20.4629,184442.0],["2020-02-11",20.5267,20.6305,20.1038,20.2314,139083.0],["2020-02-12",20.3272,20.5267,20.1117,20.4709,179555.0],["2020-02-13",20.3272,20.4709,20.1357,20.3192,101493.0],["2020-02-14",20.3033,20.3591,20.0,20.1038,166649.0],["2020-02-18",19.9761,20.0878,19.162,19.3935,243834.0],["2020-02-19",19.4014,19.7366,19.2259,19.3296,217020.0],["2020-02-20",19.2897,19.5052,19.0263,19.3615,249974.0],["2020-02-21",19.2259,19.6648,19.0184,19.593,373394.0],["2020-02-24",18.9785,19.2418,18.9385,19.162,223159.0],["2020-02-25",19.162,19.162,18.0367,18.1405,370387.0],["2020-02-26",16.8396,17.8691,16.4485,17.1588,517614.0],["2020-02-27",16.6401,17.5339,15.6824,15.7143,510222.0],["2020-02-28",14.9641,16.1772,14.9242,16.1772,523253.0],["2020-03-02",16.2011,16.3208,15.5148,16.1373,291323.0],["2020-03-03",16.1931,16.9912,15.6345,15.6903,338310.0],["2020-03-04",15.9138,16.3288,15.3312,15.7941,300971.0],["2020-03-05",15.3551,15.4988,14.3735,14.5571,276412.0],["2020-03-06",14.0463,14.7167,13.8069,14.5331,274532.0],["2020-03-09",13.4557,13.8228,13.0168,13.3041,343322.0],["2020-03-10",13.7989,14.0702,12.6975,13.3679,505711.0],["2020-03-11",12.913,13.4477,12.8093,13.1125,451331.0],["2020-03-12",12.2506,12.4741,10.1676,10.3272,447572.0],["2020-03-13",10.9098,11.7797,9.8244,11.7398,732128.0],["2020-03-16",6.3847,11.5722,6.3847,10.3352,540795.0],["2020-03-17",10.5267,10.814,8.9785,9.8404,555706.0],["2020-03-18",9.1141,9.4733,7.0471,7.3823,486791.0],["2020-03-19",7.3184,8.5315,6.9992,8.1006,614221.0],["2020-03-20",8.1883,8.5714,5.6983,5.8819,676495.0],["2020-03-23",6.3288,6.3288,5.5786,5.7063,721102.0],["2020-03-24",6.0495,6.7119,5.8659,6.0255,811318.0],["2020-03-25",6.4006,6.7757,5.9218,6.5682,1192480.0],["2020-03-26",6.7199,7.8452,6.664,7.7733,867577.0],["2020-03-27",7.5339,7.6057,6.8715,7.4701,1220923.0],["2020-03-30",7.4541,7.4541,6.4166,6.7757,539792.0],["2020-03-31",6.8955,7.5818,6.8555,7.3264,427649.0],["2020-04-01",6.9194,6.9912,5.842,5.9138,407350.0],["2020-04-02",5.8579,6.5922,5.7622,6.2251,603695.0],["2020-04-03",6.2011,6.4645,5.6824,5.8819,552824.0],["2020-04-06",6.257,6.8077,6.1772,6.7678,644418.0],["2020-04-07",7.1109,7.5818,6.5603,6.7837,791645.0],["2020-04-08",7.103,7.6616,6.8795,7.2466,788388.0],["2020-04-09",7.6217,8.1564,7.5499,7.6377,599185.0],["2020-04-13",7.5738,7.7095,6.9992,7.103,429153.0],["2020-04-14",7.4062,7.6217,6.9673,7.0391,504207.0],["2020-04-15",6.7039,6.9433,6.4086,6.8316,387678.0],["2020-04-16",6.8236,6.8236,5.9617,6.0016,409731.0],["2020-04-17",6.4405,6.8635,6.3607,6.4565,612091.0],["2020-04-20",6.3049,6.6241,6.1931,6.4565,416998.0],["2020-04-21",6.2251,6.4246,6.0894,6.1293,244836.0],["2020-04-22",6.265,6.4565,6.0654,6.0814,311371.0],["2020-04-23",6.1931,6.664,6.1453,6.4246,549065.0],["2020-04-24",6.4405,6.6161,6.1213,6.3687,222533.0],["2020-04-27",6.4326,6.8875,6.3847,6.7438,267265.0],["2020-04-28",7.0551,7.3264,6.7757,7.0551,429278.0],["2020-04-29",7.3743,7.901,7.3743,7.6856,479648.0],["2020-04-30",7.4541,7.7893,7.1588,7.1668,339939.0],["2020-05-01",7.0152,7.3663,6.8077,7.0391,391688.0],["2020-05-04",6.8795,6.9513,6.257,6.3049,564101.0],["2020-05-05",6.4006,6.6401,6.0974,6.1133,504207.0],["2020-05-06",6.1453,6.3448,5.6584,5.6983,774730.0],["2020-05-07",5.7861,6.4804,5.7861,6.3767,696919.0],["2020-05-08",6.4804,7.1349,6.4804,7.0072,632389.0],["2020-05-11",6.9992,7.0391,6.3368,6.672,964058.0],["2020-05-12",6.6401,7.2546,6.6401,6.8077,504333.0],["2020-05-13",6.672,6.7279,6.0335,6.241,370512.0],["2020-05-14",6.0495,6.3607,5.6664,6.1532,316758.0],["2020-05-15",6.0654,6.3368,6.0096,6.1373,255863.0],["2020-05-18",6.4964,7.1429,6.4964,7.095,373895.0],["2020-05-19",7.0551,7.2546,6.672,6.8875,412738.0],["2020-05-20",7.0391,7.4621,7.0311,7.3184,289944.0],["2020-05-21",7.3823,7.5818,7.3424,7.4381,263255.0],["2020-05-22",7.5259,7.5259,7.0231,7.1828,233935.0],["2020-05-26",7.5579,7.7813,7.4381,7.5499,427774.0],["2020-05-27",7.8611,8.0208,7.3424,7.4701,781872.0],["2020-05-28",7.7973,7.7973,7.2706,7.4461,803298.0],["2020-05-29",7.3105,7.5419,6.9194,7.2865,824349.0],["2020-06-01",7.3184,7.7813,7.2865,7.5259,490675.0],["2020-06-02",7.5738,7.8452,7.5579,7.6377,799790.0],["2020-06-03",7.7654,9.2099,7.7334,9.1061,888126.0],["2020-06-04",9.4254,10.1038,9.1141,9.992,877852.0],["2020-06-05",10.8859,12.4262,10.8859,12.2187,1171054.0],["2020-06-08",12.6816,13.4078,12.0112,12.3384,1293221.0],["2020-06-09",11.9792,12.2107,10.4389,10.4948,939750.0],["2020-06-10",10.6225,10.6544,9.0742,9.6488,692784.0],["2020-06-11",8.763,9.0662,8.1006,8.1325,782624.0],["2020-06-12",8.9545,9.146,8.5235,8.8667,671608.0],["2020-06-15",8.3559,8.8188,7.8851,8.8188,1097002.0],["2020-06-16",9.4413,9.569,8.7231,8.8986,847153.0],["2020-06-17",8.9066,8.9066,8.2283,8.2921,643040.0],["2020-06-18",8.0766,8.6113,7.9569,8.2043,691405.0],["2020-06-19",8.4358,8.4677,7.8292,8.0527,2232846.0],["2020-06-22",8.0287,8.34,7.6935,8.2043,650808.0],["2020-06-23",8.348,8.5634,8.2203,8.4757,713082.0],["2020-06-24",8.2682,8.2841,7.3903,7.4222,667598.0],["2020-06-25",7.1189,8.1883,7.0231,8.0447,697295.0],["2020-06-26",8.0287,8.4038,7.6856,8.0048,1524400.0],["2020-06-29",8.1804,8.6832,8.0208,8.6193,484786.0],["2020-06-30",8.5076,8.6592,8.2442,8.4278,440304.0],["2020-07-01",8.4198,8.739,8.0367,8.0686,323149.0],["2020-07-02",8.3639,8.5395,7.8771,7.909,336305.0],["2020-07-06",8.1724,8.3719,7.9808,8.2761,224287.0],["2020-07-07",8.1245,8.3081,7.5978,7.6297,242706.0],["2020-07-08",7.5658,7.8212,7.4781,7.7175,279795.0],["2020-07-09",7.6456,8.1564,7.0391,7.063,372266.0],["2020-07-10",7.0072,7.4381,6.8875,7.3424,344324.0],["2020-07-13",7.4541,7.7334,7.1907,7.3663,376276.0],["2020-07-14",7.3264,7.5658,7.1987,7.3344,292450.0],["2020-07-15",7.6217,7.933,7.6217,7.7494,506713.0],["2020-07-16",7.7175,7.7175,7.3823,7.5898,256113.0],["2020-07-17",7.5898,7.7255,7.4062,7.4381,280171.0],["2020-07-20",7.3264,7.4541,7.0072,7.1668,358233.0],["2020-07-21",7.5738,7.8212,7.2865,7.4062,428526.0],["2020-07-22",7.3504,7.7255,7.3424,7.3903,226041.0],["2020-07-23",7.3903,7.6856,7.1987,7.4381,284932.0],["2020-07-24",7.3743,7.5579,7.1748,7.1987,187699.0],["2020-07-27",7.1269,7.2706,7.0152,7.1748,483658.0],["2020-07-28",7.1508,7.3903,7.1429,7.2067,201482.0],["2020-07-29",7.2227,7.3264,7.0072,7.0311,210504.0],["2020-07-30",7.063,7.079,6.6959,6.8955,217396.0],["2020-07-31",6.8955,7.1189,6.4804,6.9433,333298.0],["2020-08-03",6.8795,7.095,6.7917,6.9753,312373.0],["2020-08-04",7.0231,7.3344,7.0231,7.3105,309491.0],["2020-08-05",7.3903,7.7175,7.3344,7.6935,324527.0],["2020-08-06",7.7175,8.1085,7.5978,8.0766,479774.0],["2020-08-07",7.9729,8.5714,7.9729,8.5315,381789.0],["2020-08-10",8.6113,8.747,8.2841,8.4597,352344.0],["2020-08-11",8.6353,9.2259,8.5315,8.5555,466868.0],["2020-08-12",8.7151,8.7869,7.8611,8.0846,346079.0],["2020-08-13",7.9808,8.4996,7.8691,8.1165,317260.0],["2020-08-14",7.9968,8.348,7.9649,8.2442,192461.0],["2020-08-17",8.348,8.739,7.9888,8.0447,373895.0],["2020-08-18",8.0447,8.1325,7.7015,7.8452,242456.0],["2020-08-19",7.8931,8.1165,7.8212,7.8611,171786.0],["2020-08-20",7.7334,7.8452,7.6297,7.6776,137579.0],["2020-08-21",7.5818,7.6856,7.3903,7.4381,256865.0],["2020-08-24",7.51,7.7095,7.3264,7.6456,335679.0],["2020-08-25",7.7334,7.7733,7.3743,7.5419,282552.0],["2020-08-26",7.5499,7.6297,7.3105,7.3583,192336.0],["2020-08-27",7.3583,7.7733,7.3504,7.4222,188827.0],["2020-08-28",7.5259,7.7654,7.4381,7.7255,187198.0],["2020-08-31",7.6456,7.6456,7.1828,7.2147,485036.0],["2020-09-01",7.1508,7.2386,6.9832,7.1508,260749.0],["2020-09-02",7.1588,7.6297,7.1508,7.4142,328662.0],["2020-09-03",7.3982,7.6377,7.087,7.1189,255612.0],["2020-09-04",7.3105,7.3823,6.9433,7.0471,287564.0],["2020-09-08",6.9433,7.0311,6.7678,6.7757,251477.0],["2020-09-09",6.8635,6.8635,6.5603,6.5922,172789.0],["2020-09-10",6.6081,6.664,6.3049,6.3208,248846.0],["2020-09-11",6.3847,6.5523,6.1931,6.4964,195468.0],["2020-09-14",6.5603,6.5603,6.3927,6.4964,194090.0],["2020-09-15",6.5523,6.6879,6.2969,6.3687,265385.0],["2020-09-16",6.3847,6.9194,6.3208,6.7997,414994.0],["2020-09-17",6.7199,6.8476,6.6002,6.8156,529643.0],["2020-09-18",6.8635,7.2945,6.8316,7.1828,558212.0],["2020-09-21",6.9194,6.9673,6.5523,6.5922,420256.0],["2020-09-22",6.648,6.8396,6.5283,6.6401,316884.0],["2020-09-23",6.672,6.8077,6.2969,6.3049,249598.0],["2020-09-24",6.265,6.265,5.9218,6.0654,447572.0],["2020-09-25",6.0255,6.3767,6.0255,6.2809,224788.0],["2020-09-28",6.3847,6.6161,6.3528,6.3767,150360.0],["2020-09-29",6.3288,6.3288,6.1213,6.1453,174418.0],["2020-09-30",6.1293,6.3448,6.0814,6.1612,360238.0],["2020-10-01",6.1772,6.3927,6.1772,6.3128,215015.0],["2020-10-02",6.1053,6.4645,6.1053,6.4246,142591.0],["2020-10-05",6.4804,6.6002,6.4565,6.5443,157001.0],["2020-10-06",6.656,6.7438,6.1612,6.1772,227795.0],["2020-10-07",6.5124,6.5124,6.233,6.4405,132442.0],["2020-10-08",6.4964,6.5523,6.2171,6.4565,317385.0],["2020-10-09",6.5682,6.7438,6.4405,6.5762,160259.0],["2020-10-12",6.6161,6.7279,6.4964,6.6161,142842.0],["2020-10-13",6.4964,6.4964,6.2889,6.3607,888502.0],["2020-10-14",6.3368,6.4804,6.3049,6.3128,138832.0],["2020-10-15",6.4405,6.4405,6.0654,6.2011,154996.0],["2020-10-16",6.257,6.2889,6.1213,6.1772,285559.0],["2020-10-19",6.2011,6.3288,5.9777,5.9936,204490.0],["2020-10-20",6.0894,6.1772,6.0415,6.0894,189955.0],["2020-10-21",6.0894,6.1053,5.9138,5.9377,149483.0],["2020-10-22",5.9457,6.0814,5.8978,6.0016,185569.0],["2020-10-23",6.0575,6.1053,5.9058,6.0016,266889.0],["2020-10-26",6.0495,6.0894,5.6265,5.6983,382917.0],["2020-10-27",5.6664,5.7063,5.5467,5.5866,240200.0],["2020-10-28",5.435,5.5866,5.2753,5.2833,1197492.0],["2020-10-29",5.3312,5.6345,5.2354,5.5227,330667.0],["2020-10-30",5.5227,5.7063,5.0279,5.1077,495562.0],["2020-11-02",5.1955,5.3791,5.0439,5.3551,455967.0],["2020-11-03",5.4589,5.6824,5.3631,5.5627,467118.0],["2020-11-04",5.4828,5.7223,5.2195,5.3951,348835.0],["2020-11-05",5.403,5.5068,5.3791,5.435,260875.0],["2020-11-06",5.4589,5.4908,5.3791,5.419,299718.0],["2020-11-09",6.0255,7.1189,6.0255,6.7837,1563243.0],["2020-11-10",6.9992,7.3504,6.9114,7.063,968193.0],["2020-11-11",7.1269,7.1269,6.6081,6.7039,817833.0],["2020-11-12",6.5363,6.5363,6.0016,6.0974,734885.0],["2020-11-13",6.1931,6.9912,6.1852,6.9513,364748.0],["2020-11-16",7.2466,7.5579,7.2227,7.3903,630259.0],["2020-11-17",7.1907,7.4461,6.8236,7.4142,471128.0],["2020-11-18",7.7893,8.0766,7.3424,7.4142,735010.0],["2020-11-19",7.3424,7.6137,7.1748,7.5818,441181.0],["2020-11-20",8.2442,9.1381,8.2283,9.0024,1661478.0],["2020-11-23",9.7925,10.4948,9.4493,10.2314,1357124.0],["2020-11-24",10.7422,10.854,9.5371,10.0878,1113792.0],["2020-11-25",9.8803,10.2314,9.5371,10.016,474511.0],["2020-11-27",10.0878,10.1596,9.5132,9.8164,253357.0],["2020-11-30",9.7366,9.7366,8.9785,9.1141,1316026.0],["2020-12-01",9.8962,10.0958,9.5611,9.593,475388.0],["2020-12-02",9.4174,10.0479,9.178,9.9761,493557.0],["2020-12-03",10.2634,10.3272,9.8244,10.1277,539667.0],["2020-12-04",10.2953,10.5188,10.0958,10.4948,477769.0],["2020-12-07",10.4709,10.5666,9.8643,9.9601,571619.0],["2020-12-08",9.8643,10.1596,9.7606,10.0718,444439.0],["2020-12-09",10.2394,10.3352,9.4014,9.7366,443562.0],["2020-12-10",9.585,9.8484,9.5132,9.6728,396073.0],["2020-12-11",9.601,9.601,9.162,9.3216,338310.0],["2020-12-14",9.5052,9.7526,9.2498,9.2897,288190.0],["2020-12-15",9.4094,9.7127,9.2338,9.6488,295833.0],["2020-12-16",9.6808,9.8484,9.3456,9.5371,360238.0],["2020-12-17",9.5211,9.8723,9.4174,9.7845,326156.0],["2020-12-18",9.8005,10.0479,9.601,9.8962,646423.0],["2020-12-21",9.4573,9.8085,9.4094,9.5611,547686.0],["2020-12-22",9.6728,9.7127,9.3456,9.5371,257617.0],["2020-12-23",9.6808,10.4789,9.577,10.4469,476015.0],["2020-12-24",10.399,10.7741,10.1756,10.4389,477894.0],["2020-12-28",10.5746,11.261,10.5427,10.8859,443186.0],["2020-12-29",10.8939,10.8939,10.0399,10.1756,389432.0],["2020-12-30",10.2314,10.6943,10.2314,10.4948,239824.0],["2020-12-31",10.423,10.6305,10.3272,10.5587,240827.0],["2021-01-04",10.6464,10.6464,9.577,9.6887,330541.0],["2021-01-05",9.6728,10.1357,9.6728,9.9521,259496.0],["2021-01-06",10.1915,10.7263,10.0399,10.3911,577508.0],["2021-01-07",10.4709,10.5347,10.0958,10.1437,206369.0],["2021-01-08",10.3113,10.5188,9.9362,10.4868,403090.0],["2021-01-11",10.2554,10.6784,10.2155,10.3033,222658.0],["2021-01-12",10.3512,10.7103,10.3512,10.6864,221405.0],["2021-01-13",10.6225,11.245,10.5507,11.1732,471504.0],["2021-01-14",11.3727,11.7478,11.245,11.4765,517113.0],["2021-01-15",11.229,11.3168,11.0136,11.2849,418753.0],["2021-01-19",11.5084,11.6201,11.3647,11.5882,302600.0],["2021-01-20",11.6361,11.684,11.5004,11.5722,292951.0],["2021-01-21",11.6121,11.6121,11.229,11.5323,482154.0],["2021-01-22",11.3567,11.8117,11.1971,11.7079,343573.0],["2021-01-25",11.684,11.6999,11.0854,11.1971,1167796.0],["2021-01-26",11.4046,11.66,11.2929,11.4844,556081.0],["2021-01-27",11.1812,11.4206,10.7422,10.7981,450078.0],["2021-01-28",10.9976,11.1413,10.4629,10.6544,418001.0],["2021-01-29",10.7103,10.7741,9.9042,9.9441,357857.0],["2021-02-01",10.0479,10.2155,9.6648,9.8085,348710.0],["2021-02-02",10.0399,10.4948,9.8244,10.4469,259120.0],["2021-02-03",10.5028,10.8939,10.5028,10.8619,265636.0],["2021-02-04",10.9816,11.237,10.8859,11.1812,229550.0],["2021-02-05",11.3807,11.4206,11.1652,11.237,186321.0],["2021-02-08",11.4046,11.8436,11.2849,11.8196,484410.0],["2021-02-09",11.8196,12.2027,11.5243,12.1069,603069.0],["2021-02-10",12.2905,12.514,12.1309,12.2506,304479.0],["2021-02-11",12.2586,12.6337,12.0112,12.4182,314378.0],["2021-02-12",12.4102,12.7294,12.2027,12.5619,306484.0],["2021-02-16",12.7454,12.9689,12.6337,12.8811,286185.0],["2021-02-17",13.1205,13.4078,12.506,13.3839,280421.0],["2021-02-18",13.3041,13.4876,12.8492,12.9689,252981.0],["2021-02-19",13.1445,13.4318,13.0327,13.2482,191709.0],["2021-02-22",13.2322,14.182,13.1923,13.9824,369510.0],["2021-02-23",13.4717,13.5674,11.8675,12.7294,786508.0],["2021-02-24",12.8332,14.0862,12.7534,14.0223,483032.0],["2021-02-25",14.1181,14.1181,12.8093,13.0088,491803.0],["2021-02-26",13.1125,13.2562,12.3863,12.6097,445316.0],["2021-03-01",13.1205,13.3041,12.8492,13.1285,284932.0],["2021-03-02",13.0247,13.3599,12.4342,12.4342,246465.0],["2021-03-03",12.5459,13.6313,12.5219,13.0726,432160.0],["2021-03-04",13.1045,13.6951,12.067,12.5938,448574.0],["2021-03-05",12.8492,13.0327,11.8037,12.5858,353221.0],["2021-03-08",12.6736,13.0247,12.2985,12.6018,297838.0],["2021-03-09",12.506,12.7614,12.2745,12.4581,270648.0],["2021-03-10",12.6496,13.6073,12.6417,13.1844,373645.0],["2021-03-11",13.328,13.767,13.0886,13.759,227294.0],["2021-03-12",13.8388,14.8284,13.8388,14.6927,371640.0],["2021-03-15",14.9082,15.1237,14.0543,14.2618,549065.0],["2021-03-16",14.3256,14.3256,13.759,14.182,335428.0],["2021-03-17",14.15,14.8843,14.0303,14.8843,257867.0],["2021-03-18",14.8364,15.6265,14.2538,15.1636,534405.0],["2021-03-19",15.2913,15.403,14.4533,14.988,608081.0],["2021-03-22",14.9721,15.0279,14.3974,14.7007,358859.0],["2021-03-23",14.5092,14.5092,13.4158,13.5914,396073.0],["2021-03-24",13.7989,14.3815,13.2881,13.2961,290696.0],["2021-03-25",13.0407,13.8547,12.7454,13.7749,291573.0],["2021-03-26",14.1181,14.3176,13.5674,13.8308,213511.0],["2021-03-29",13.7031,14.2059,13.6313,13.9425,243082.0],["2021-03-30",13.9984,14.581,13.8867,14.3416,245588.0],["2021-03-31",14.4453,14.5411,14.2139,14.3974,408102.0],["2021-04-01",14.5411,14.7566,14.3256,14.5571,274282.0],["2021-04-05",14.7087,14.8763,14.5251,14.7725,154495.0],["2021-04-06",14.6848,14.988,14.6608,14.7087,193463.0],["2021-04-07",14.6927,14.6927,14.4374,14.5251,181309.0],["2021-04-08",14.6129,14.6848,14.2857,14.6768,121792.0],["2021-04-09",14.7566,15.0599,14.3895,14.6528,165521.0],["2021-04-12",14.8603,14.8603,14.1261,14.597,142591.0],["2021-04-13",14.3895,14.3895,13.9186,14.0223,199854.0],["2021-04-14",14.0782,14.4214,13.9824,14.0383,89965.0],["2021-04-15",14.2378,14.2458,13.5196,13.6472,228422.0],["2021-04-16",13.8148,13.8947,13.4796,13.8547,155497.0],["2021-04-19",13.7829,13.9026,13.5435,13.735,249974.0],["2021-04-20",13.6632,13.8867,13.1844,13.2721,244335.0],["2021-04-21",13.1205,13.7829,12.905,13.743,194215.0],["2021-04-22",13.8468,13.9266,13.5435,13.5515,221405.0],["2021-04-23",13.5674,13.767,13.1764,13.7191,96732.0],["2021-04-26",13.8388,14.0862,13.7191,13.751,109136.0],["2021-04-27",13.743,13.7909,13.5674,13.6552,107883.0],["2021-04-28",13.6472,13.751,13.6073,13.6872,137204.0],["2021-04-29",13.7749,14.1899,13.5834,13.743,87961.0],["2021-04-30",13.5674,13.9425,13.5674,13.8947,218523.0],["2021-05-03",14.0223,14.3496,13.8787,14.2857,173290.0],["2021-05-04",14.1979,14.3256,13.7271,14.1181,156500.0],["2021-05-05",14.2937,14.5411,13.9346,14.0223,208374.0],["2021-05-06",14.0144,14.0144,12.9449,13.6552,445066.0],["2021-05-07",13.3759,13.7749,12.3783,12.4581,453085.0],["2021-05-10",12.5219,12.6576,12.1708,12.514,316007.0],["2021-05-11",12.2666,12.8492,12.067,12.6975,206369.0],["2021-05-12",12.6337,12.7454,12.4262,12.4581,374146.0],["2021-05-13",12.5299,13.1844,12.5299,13.0966,260749.0],["2021-05-14",13.1764,13.2642,12.8013,12.8412,189203.0],["2021-05-17",12.7454,12.8252,12.3783,12.5219,160384.0],["2021-05-18",12.6097,12.8811,12.498,12.7694,214764.0],["2021-05-19",12.5379,12.7294,12.2346,12.4501,151738.0],["2021-05-20",12.498,12.498,12.1309,12.3703,133445.0],["2021-05-21",12.5299,12.8891,12.4741,12.7614,141714.0],["2021-05-24",12.7773,13.0487,12.7694,13.0168,87961.0],["2021-05-25",13.1604,13.5595,12.8013,12.8172,182813.0],["2021-05-26",12.8891,13.1365,12.8013,13.0966,159131.0],["2021-05-27",13.2961,13.7909,13.2961,13.6792,203111.0],["2021-05-28",13.6792,13.7749,13.4078,13.5355,197222.0],["2021-06-01",13.7111,14.0782,13.5595,14.0064,220904.0],["2021-06-02",14.1181,14.3336,13.6712,14.0543,172037.0],["2021-06-03",14.0064,14.182,13.8388,14.1181,113271.0],["2021-06-04",13.9106,14.581,13.9106,14.5571,147228.0],["2021-06-07",14.6289,15.02,14.5251,14.98,138206.0],["2021-06-08",14.996,15.4988,14.6608,14.8603,196220.0],["2021-06-09",14.9401,15.0439,14.4214,14.4533,131189.0],["2021-06-10",14.5092,14.7007,14.3815,14.3895,161512.0],["2021-06-11",14.5172,15.3711,14.5172,15.3472,238571.0],["2021-06-14",15.4669,16.4485,15.3312,16.3687,484786.0],["2021-06-15",16.3847,16.7039,15.435,15.7861,309115.0],["2021-06-16",15.7063,15.9537,15.427,15.5227,219150.0],["2021-06-17",15.411,15.6824,14.6848,14.7965,236191.0],["2021-06-18",14.5331,14.7167,13.8468,13.8787,1855067.0],["2021-06-21",13.9186,14.5571,13.6792,14.4932,352845.0],["2021-06-22",14.5012,14.5012,13.735,14.3017,277038.0],["2021-06-23",14.2937,14.573,14.0144,14.3416,212634.0],["2021-06-24",14.3575,14.3735,14.0144,14.3017,220152.0],["2021-06-25",14.3655,14.3815,13.9984,14.0064,543802.0],["2021-06-28",13.9026,13.9266,13.3121,13.4318,187699.0],["2021-06-29",13.5674,13.5834,13.1445,13.1684,174919.0],["2021-06-30",13.1445,14.0463,13.0646,13.9745,235063.0],["2021-07-01",14.2698,14.3575,13.8388,14.3176,212759.0],["2021-07-02",14.3097,14.4134,13.9824,14.2139,134948.0],["2021-07-06",14.3496,14.3496,13.759,13.9106,153493.0],["2021-07-07",13.7749,14.1022,13.3998,13.7111,199102.0],["2021-07-08",13.3998,14.2458,13.2642,14.1101,301848.0],["2021-07-09",14.3575,15.1636,14.3017,14.7087,213261.0],["2021-07-12",14.5411,15.3871,14.5172,15.3631,212634.0],["2021-07-13",15.2354,15.3392,14.8524,14.996,259496.0],["2021-07-14",15.0678,15.2913,14.6449,14.8125,207372.0],["2021-07-15",14.6449,14.8923,14.5411,14.6927,232432.0],["2021-07-16",14.9322,15.2195,14.7965,15.1077,276913.0],["2021-07-19",14.3176,14.6848,13.5435,13.8707,589161.0],["2021-07-20",13.9425,15.0838,13.9425,14.9082,253607.0],["2021-07-21",14.9082,15.2354,14.4852,14.7247,227545.0],["2021-07-22",14.6049,14.7007,14.0782,14.2458,427148.0],["2021-07-23",14.3735,14.5172,13.8547,13.9026,183815.0],["2021-07-26",13.9346,14.2378,13.9346,14.1261,106254.0],["2021-07-27",13.9665,14.2458,13.7749,13.8308,141965.0],["2021-07-28",14.0463,14.2857,13.7111,13.9665,218899.0],["2021-07-29",14.166,14.3256,13.9904,14.0064,65783.0],["2021-07-30",13.9745,14.0862,13.5355,13.6313,115903.0],["2021-08-02",13.6951,14.158,13.5754,13.6153,152114.0],["2021-08-03",13.7191,13.7191,12.9689,13.1923,299467.0],["2021-08-04",12.905,13.0567,12.5459,12.7374,186071.0],["2021-08-05",12.8492,13.6552,12.8492,13.2402,304730.0],["2021-08-06",12.4581,13.4078,12.0511,12.4182,333925.0],["2021-08-09",12.2905,12.3224,11.1333,11.2769,548062.0],["2021-08-10",11.3009,11.4126,10.8699,11.3488,487041.0],["2021-08-11",11.5563,11.8675,11.1732,11.6281,472256.0],["2021-08-12",11.6999,11.7079,11.1971,11.269,214388.0],["2021-08-13",11.3328,11.3328,10.814,10.846,210880.0],["2021-08-16",10.83,11.3966,10.5826,11.1572,245713.0],["2021-08-17",10.9976,11.0535,10.6464,10.7183,153242.0],["2021-08-18",10.6624,10.9178,10.399,10.5507,107633.0],["2021-08-19",10.4948,10.6864,10.0239,10.1915,331794.0],["2021-08-20",10.1676,10.5826,10.008,10.4868,200229.0],["2021-08-23",10.6145,10.7342,10.3192,10.5347,136702.0],["2021-08-24",10.5746,10.9737,10.5666,10.7023,114775.0],["2021-08-25",10.6305,10.7422,10.4709,10.6704,178803.0],["2021-08-26",10.6784,10.7821,10.5028,10.6305,134071.0],["2021-08-27",10.83,11.1971,10.6544,11.0934,101869.0],["2021-08-30",11.2211,11.2211,10.7183,10.7741,129184.0],["2021-08-31",10.7901,10.8859,10.5826,10.6624,101493.0],["2021-09-01",10.7582,10.8061,10.6305,10.7023,95228.0],["2021-09-02",10.7263,10.9816,10.7263,10.8779,72423.0],["2021-09-03",11.1492,11.1492,10.7103,10.9258,111266.0],["2021-09-07",10.838,11.0774,10.6864,10.8699,98862.0],["2021-09-08",10.8939,10.9657,10.5986,10.6065,77686.0],["2021-09-09",10.5587,10.7582,10.4389,10.4389,117406.0],["2021-09-10",10.5906,10.7422,10.3911,10.5267,169280.0],["2021-09-13",10.6624,10.9976,10.5666,10.7901,116404.0],["2021-09-14",10.8779,10.8939,10.3192,10.3671,162138.0],["2021-09-15",10.3751,10.5028,10.1915,10.4709,104250.0],["2021-09-16",10.4629,10.4629,10.2314,10.3432,81445.0],["2021-09-17",10.3751,10.5347,10.0479,10.0638,828734.0],["2021-09-20",10.2314,11.3807,10.016,10.9018,485162.0],["2021-09-21",10.8619,10.8939,10.2873,10.399,206745.0],["2021-09-22",10.4389,10.8859,10.4389,10.8061,116780.0],["2021-09-23",10.846,11.3009,10.846,11.237,125927.0],["2021-09-24",11.1971,11.3727,11.1812,11.261,74804.0],["2021-09-27",11.3647,11.7079,11.3647,11.5084,164895.0],["2021-09-28",11.6041,11.6919,11.1971,11.3647,245087.0],["2021-09-29",11.4046,11.5084,11.1173,11.3567,119411.0],["2021-09-30",11.3328,11.4765,11.2131,11.2211,106004.0],["2021-10-01",11.3089,11.8675,11.269,11.8436,203613.0],["2021-10-04",11.7957,11.9393,11.3887,11.4765,130312.0],["2021-10-05",11.5483,11.5483,11.1732,11.3647,67036.0],["2021-10-06",11.1812,11.2769,10.9657,11.1732,107382.0],["2021-10-07",11.2051,11.4445,11.2051,11.3089,112770.0],["2021-10-08",11.2769,11.2929,11.0934,11.0934,69040.0],["2021-10-11",11.237,11.3647,10.9737,10.9896,89965.0],["2021-10-12",10.9497,11.1333,10.8619,10.9258,81069.0],["2021-10-13",10.9098,11.0136,10.5906,10.8939,68915.0],["2021-10-14",10.9976,11.0615,10.7103,10.9178,125300.0],["2021-10-15",11.1413,11.4605,10.6704,11.2769,188577.0],["2021-10-18",11.1253,11.1253,10.7502,10.9417,101744.0],["2021-10-19",11.0215,11.0694,10.7901,11.0136,107883.0],["2021-10-20",10.9497,11.0934,10.5666,10.822,114274.0],["2021-10-21",10.814,11.0535,10.6704,10.7981,107758.0],["2021-10-22",10.7342,10.854,10.4868,10.5906,88086.0],["2021-10-25",10.5666,11.1413,10.4789,10.5188,82447.0],["2021-10-26",10.5746,10.7103,10.3432,10.5267,97233.0],["2021-10-27",10.4948,10.6464,10.2554,10.2713,78438.0],["2021-10-28",10.2713,10.5666,10.0878,10.1836,155497.0],["2021-10-29",10.5826,10.5826,10.0319,10.2953,232432.0],["2021-11-01",10.2953,10.846,10.2953,10.7901,133069.0],["2021-11-02",10.838,10.838,10.423,10.5906,75055.0],["2021-11-03",10.3751,10.9098,10.3751,10.7821,103498.0],["2021-11-04",10.8061,10.8859,10.5427,10.7582,94727.0],["2021-11-05",11.0694,11.6361,11.0694,11.6121,149734.0],["2021-11-08",11.1732,11.5323,10.5826,11.4206,289443.0],["2021-11-09",11.4206,11.4844,11.1014,11.3647,123045.0],["2021-11-10",11.2769,11.6121,10.9657,11.4765,107006.0],["2021-11-11",11.4924,11.7957,11.3009,11.5243,203613.0],["2021-11-12",11.5164,11.7318,11.1812,11.2849,179931.0],["2021-11-15",11.4286,11.5483,11.0375,11.1732,175671.0],["2021-11-16",11.1413,11.1413,10.7342,10.9497,122293.0],["2021-11-17",10.8699,10.9896,10.7263,10.7901,105503.0],["2021-11-18",10.7821,10.8061,10.3831,10.423,149984.0],["2021-11-19",10.2873,10.431,10.0958,10.1357,238947.0],["2021-11-22",10.415,10.431,9.9761,10.0638,157753.0],["2021-11-23",10.0718,10.3033,9.8643,9.9122,154244.0],["2021-11-24",10.0559,10.0559,9.7845,9.8164,109387.0],["2021-11-26",9.2658,9.3136,8.6273,9.1141,228422.0],["2021-11-29",9.162,9.1939,8.4757,8.4916,352720.0],["2021-11-30",8.5794,8.5794,8.1644,8.348,454087.0],["2021-12-01",8.7789,8.8428,8.0367,8.1165,326031.0],["2021-12-02",8.2682,8.3799,7.9808,8.2203,291323.0],["2021-12-03",8.2203,8.324,7.933,8.0128,330291.0],["2021-12-06",8.1564,8.7789,8.0447,8.6193,219651.0],["2021-12-07",8.7231,8.9385,8.5794,8.6193,160384.0],["2021-12-08",8.5634,9.0343,8.5634,8.8827,283805.0],["2021-12-09",8.747,9.0104,8.5395,8.5714,164519.0],["2021-12-10",8.8109,8.8109,8.3879,8.5395,108510.0],["2021-12-13",8.4517,8.4517,8.0607,8.2442,227795.0],["2021-12-14",8.2761,8.3719,8.1085,8.1883,163642.0],["2021-12-15",8.1644,8.3799,7.9808,8.3799,210629.0],["2021-12-16",8.4278,8.6592,8.1564,8.2283,238822.0],["2021-12-17",8.2283,9.7526,8.0607,8.9545,1355746.0],["2021-12-20",8.6273,8.7151,8.2602,8.4118,187073.0],["2021-12-21",8.5156,9.0343,8.5156,8.9785,155623.0],["2021-12-22",9.0184,9.2259,8.9545,9.2259,190707.0],["2021-12-23",9.2658,9.4733,9.2179,9.3376,202986.0],["2021-12-27",9.3615,9.5291,9.2418,9.5052,145223.0],["2021-12-28",9.5132,9.8005,9.2019,9.5611,171661.0],["2021-12-29",9.5371,9.6808,9.3057,9.6329,281424.0],["2021-12-30",9.6329,9.8324,9.4733,9.5531,146601.0],["2021-12-31",9.577,9.7047,9.4733,9.577,128808.0],["2022-01-03",9.6169,9.8244,9.5132,9.593,290947.0],["2022-01-04",9.6808,10.2873,9.6808,10.2713,160259.0],["2022-01-05",10.3272,10.6704,10.3113,10.5666,179555.0],["2022-01-06",10.5906,10.7582,10.3591,10.6385,143469.0],["2022-01-07",10.5666,10.9816,10.5347,10.8779,180307.0],["2022-01-10",10.83,10.9737,10.3192,10.5826,212133.0],["2022-01-11",10.5826,10.822,10.2793,10.5108,250224.0],["2022-01-12",10.6305,10.7422,10.3911,10.399,116529.0],["2022-01-13",10.4389,10.5826,10.1516,10.1756,148982.0],["2022-01-14",10.1197,10.5108,9.9601,10.4629,192461.0],["2022-01-18",10.5427,10.5427,10.2075,10.3751,234060.0],["2022-01-19",10.2634,10.5666,10.1516,10.3671,198350.0],["2022-01-20",10.3671,10.5347,9.8563,9.8723,195719.0],["2022-01-21",9.7207,9.9681,9.6409,9.8643,248345.0],["2022-01-24",9.6887,9.9761,9.3855,9.9042,244084.0],["2022-01-25",9.7526,10.431,9.593,10.3751,175545.0],["2022-01-26",10.4389,10.5906,9.7925,9.8803,138707.0],["2022-01-27",9.8962,9.8962,9.178,9.2658,236692.0],["2022-01-28",9.2259,9.7765,8.9705,9.5291,300720.0],["2022-01-31",9.4094,9.7207,9.3376,9.601,229675.0],["2022-02-01",9.6728,10.016,9.4892,9.601,155497.0],["2022-02-02",9.5531,9.7287,9.154,9.601,200856.0],["2022-02-03",9.4733,9.6808,9.154,9.17,112394.0],["2022-02-04",9.1381,9.162,8.8667,9.0822,172162.0],["2022-02-07",9.1301,9.3855,9.0822,9.2578,143343.0],["2022-02-08",9.7047,10.2474,9.7047,9.9681,302850.0],["2022-02-09",9.992,10.2873,9.9601,10.2713,386676.0],["2022-02-10",10.1117,10.6065,10.1117,10.4549,154620.0],["2022-02-11",10.399,10.814,10.399,10.7741,236692.0],["2022-02-14",10.814,10.9896,10.6065,10.7183,237444.0],["2022-02-15",10.399,11.1492,10.399,11.0375,142090.0],["2022-02-16",11.0455,11.253,10.9896,11.237,173039.0],["2022-02-17",11.1812,11.3488,10.9417,11.2929,112645.0],["2022-02-18",11.2769,11.6281,11.0774,11.1173,177926.0],["2022-02-22",10.9816,11.1891,10.7103,10.854,160259.0],["2022-02-23",10.9417,10.9737,10.7582,10.822,183690.0],["2022-02-24",10.423,11.2051,10.423,11.1891,143343.0],["2022-02-25",11.2211,11.4046,11.1492,11.3567,76308.0],["2022-02-28",11.3727,11.8675,11.3647,11.7398,165772.0],["2022-03-01",11.7318,11.7318,11.2131,11.3089,133194.0],["2022-03-02",10.7741,11.4685,9.8404,11.3408,247843.0],["2022-03-03",11.3009,11.3009,10.3831,10.5188,159382.0],["2022-03-04",10.3911,10.3911,9.9362,10.2953,160259.0],["2022-03-07",10.3751,10.7901,10.2793,10.2793,296460.0],["2022-03-08",10.3911,11.0615,10.2873,10.5188,192461.0],["2022-03-09",10.6464,11.1652,10.5986,10.9178,201984.0],["2022-03-10",10.7662,10.9178,10.5347,10.5986,180933.0],["2022-03-11",10.6784,10.7342,10.1995,10.1995,178553.0],["2022-03-14",10.2873,10.3512,10.0878,10.3352,157126.0],["2022-03-15",10.3671,10.4629,10.1437,10.3671,536535.0],["2022-03-16",10.3751,10.6704,10.2554,10.3751,358609.0],["2022-03-17",10.3751,10.3751,10.1596,10.2953,157126.0],["2022-03-18",10.3113,10.6704,10.2394,10.4868,447321.0],["2022-03-21",10.4709,10.5347,10.2634,10.3751,174042.0],["2022-03-22",10.4469,10.7901,10.3751,10.5666,313751.0],["2022-03-23",10.5666,10.5826,10.3272,10.3751,241453.0],["2022-03-24",10.4709,11.0854,10.3512,10.9896,569864.0],["2022-03-25",10.9657,11.4765,10.8859,10.9657,305106.0],["2022-03-28",10.9338,11.0136,10.4709,10.6784,199979.0],["2022-03-29",10.7901,10.9816,10.6305,10.6943,125300.0],["2022-03-30",10.6305,10.7582,10.3911,10.431,105127.0],["2022-03-31",10.4629,10.6225,10.1995,10.3192,181059.0],["2022-04-01",10.3751,10.5267,10.1197,10.3911,184316.0],["2022-04-04",10.3751,10.4629,9.9282,9.984,133570.0],["2022-04-05",9.992,10.1357,9.2578,9.2817,207121.0],["2022-04-06",9.1221,9.2578,8.7789,9.1221,180808.0],["2022-04-07",9.0982,9.3775,8.9625,9.3376,165772.0],["2022-04-08",9.4413,9.4733,9.0263,9.0742,140712.0],["2022-04-11",9.0024,9.3216,8.9385,9.0104,78688.0],["2022-04-12",9.0902,9.4334,9.0104,9.2418,79941.0],["2022-04-13",9.2338,9.5611,9.2338,9.5132,68790.0],["2022-04-14",9.6488,9.7845,9.5132,9.5531,94602.0],["2022-04-18",9.5291,9.5291,9.162,9.3376,97859.0],["2022-04-19",9.3296,9.585,9.2658,9.2817,79941.0],["2022-04-20",9.3775,9.3855,9.1939,9.2498,99238.0],["2022-04-21",9.2977,9.3775,8.7869,8.8827,107633.0],["2022-04-22",8.8268,9.0982,8.7151,8.763,118158.0],["2022-04-25",8.6433,8.9146,8.34,8.5634,169531.0],["2022-04-26",8.4517,8.8029,8.1405,8.2362,132192.0],["2022-04-27",8.2123,8.3799,7.9649,7.9808,201608.0],["2022-04-28",8.0447,8.1963,7.3743,8.0447,329915.0],["2022-04-29",7.9729,8.332,7.7095,7.7334,158129.0],["2022-05-02",7.6776,7.8212,7.486,7.6776,104375.0],["2022-05-03",7.6217,7.7893,7.4541,7.5818,257366.0],["2022-05-04",7.6536,7.925,7.494,7.901,157502.0],["2022-05-05",7.7893,7.917,7.7414,7.8212,363119.0],["2022-05-06",8.0208,9.0822,7.7334,8.5634,316508.0],["2022-05-09",8.34,8.34,7.7175,8.0766,324402.0],["2022-05-10",8.1883,8.4916,8.0607,8.4517,192586.0],["2022-05-11",8.5235,8.8747,8.2203,8.2682,191584.0],["2022-05-12",8.1804,8.4278,8.1006,8.4118,129936.0],["2022-05-13",8.4358,8.6672,8.3559,8.5475,113898.0],["2022-05-16",8.5395,8.8587,8.4437,8.4916,102997.0],["2022-05-17",8.6512,9.0982,8.5555,8.9385,120789.0],["2022-05-18",8.7949,9.0583,8.4996,8.5874,110640.0],["2022-05-19",8.5794,8.8907,8.34,8.3879,137579.0],["2022-05-20",8.4517,8.6832,7.901,8.1006,120413.0],["2022-05-23",8.1006,8.1405,7.8372,8.0048,120288.0],["2022-05-24",7.9569,8.0766,7.6057,7.901,110891.0],["2022-05-25",7.8452,8.0766,7.8452,8.0287,89339.0],["2022-05-26",8.1085,8.316,8.0686,8.1564,74303.0],["2022-05-27",8.2283,8.4597,8.0447,8.4198,177675.0],["2022-05-31",8.4038,8.4836,8.2761,8.3799,80067.0],["2022-06-01",8.4517,8.5794,8.34,8.3959,111642.0],["2022-06-02",8.3559,8.7231,8.2921,8.6193,79816.0],["2022-06-03",8.5954,8.6911,8.3001,8.5714,112394.0],["2022-06-06",8.6752,9.178,8.5475,8.6433,88963.0],["2022-06-07",8.5555,8.7231,8.4916,8.6911,73426.0],["2022-06-08",8.6991,9.3456,8.6592,9.3216,161762.0],["2022-06-09",9.2338,9.2897,8.9864,9.0024,107507.0],["2022-06-10",8.8188,9.2578,8.6752,9.186,211757.0],["2022-06-13",8.9066,9.2977,8.6193,9.2179,728620.0],["2022-06-14",9.2179,9.2179,8.4278,8.6512,250349.0],["2022-06-15",8.7071,9.178,8.6911,9.0503,240200.0],["2022-06-16",8.8348,8.8587,8.1006,8.6433,165647.0],["2022-06-17",8.731,8.8986,8.5315,8.8428,311997.0],["2022-06-21",8.9545,9.1381,8.6991,8.755,161261.0],["2022-06-22",8.6193,8.739,8.4677,8.5874,147228.0],["2022-06-23",8.5794,8.6353,8.2921,8.5874,79941.0],["2022-06-24",8.6113,8.8188,8.5555,8.5874,199728.0],["2022-06-27",8.6752,8.7231,8.324,8.6592,124047.0],["2022-06-28",8.6672,8.8747,8.4118,8.4118,89965.0],["2022-06-29",8.5475,8.771,7.7255,7.8452,122669.0],["2022-06-30",7.7175,8.1325,7.6297,8.1165,159883.0],["2022-07-01",7.9808,8.3719,7.9808,8.3001,70168.0],["2022-07-05",8.1245,8.1245,7.8532,8.0287,91845.0],["2022-07-06",8.0367,8.1165,7.6776,7.925,75180.0],["2022-07-07",7.8851,8.3559,7.8851,8.1325,97734.0],["2022-07-08",8.1804,8.2921,7.9729,8.0686,115401.0],["2022-07-11",8.4198,8.4198,7.8132,7.8532,48992.0],["2022-07-12",7.7973,8.1165,7.7973,7.9968,33956.0],["2022-07-13",7.7893,7.9808,7.7654,7.8851,39344.0],["2022-07-14",7.7494,7.8372,7.6057,7.7813,61021.0],["2022-07-15",7.9489,8.5315,7.7015,8.0447,73301.0],["2022-07-18",8.1165,8.6672,8.1165,8.3719,108009.0],["2022-07-19",8.4038,8.5395,8.3081,8.3719,59267.0],["2022-07-20",8.316,8.5475,8.1405,8.3719,69792.0],["2022-07-21",8.3959,8.3959,8.0926,8.3081,76308.0],["2022-07-22",8.2602,8.348,8.0926,8.1724,73175.0],["2022-07-25",8.2123,8.3719,8.1006,8.3559,55759.0],["2022-07-26",8.3879,8.4118,8.1724,8.2362,39971.0],["2022-07-27",8.2522,8.5395,8.2522,8.5076,98235.0],["2022-07-28",8.6034,8.6832,8.4198,8.5954,68539.0],["2022-07-29",8.5395,8.9944,8.5395,8.9545,83826.0],["2022-08-01",8.8587,9.0423,8.5634,8.8667,93098.0],["2022-08-02",8.7789,8.9465,8.6034,8.739,75431.0],["2022-08-03",8.8268,9.0184,8.5555,8.9066,61773.0],["2022-08-04",8.8428,9.178,8.731,9.0503,72173.0],["2022-08-05",8.9066,8.9944,8.7151,8.7949,66785.0],["2022-08-08",8.7789,8.9545,8.5076,8.9146,91720.0],["2022-08-09",8.9625,9.3456,8.7869,9.1939,93349.0],["2022-08-10",9.2179,9.3695,9.0503,9.178,171661.0],["2022-08-11",9.178,9.3057,9.146,9.178,117030.0],["2022-08-12",9.178,9.4812,8.8747,9.3136,97609.0],["2022-08-15",9.2099,9.5371,8.5395,9.5211,84703.0],["2022-08-16",9.4573,9.8244,9.3057,9.7606,123295.0],["2022-08-17",9.6169,9.7207,9.4334,9.4653,83325.0],["2022-08-18",9.4014,9.601,9.3695,9.4972,44732.0],["2022-08-19",9.3536,9.3536,9.154,9.1939,73175.0],["2022-08-22",9.0343,9.0822,8.7949,8.9785,118659.0],["2022-08-23",8.9385,9.178,8.8268,8.8348,88211.0],["2022-08-24",8.8268,8.9545,8.5156,8.5634,95228.0],["2022-08-25",8.5315,8.6991,8.4198,8.4916,79816.0],["2022-08-26",8.731,8.731,7.9808,8.0367,86582.0],["2022-08-29",8.0527,8.1724,7.8292,7.8611,92722.0],["2022-08-30",7.8132,7.8452,7.518,7.5579,116153.0],["2022-08-31",7.5339,7.5579,7.3344,7.3504,187198.0],["2022-09-01",7.4222,7.4222,6.9593,6.9912,236566.0],["2022-09-02",7.103,7.2626,6.8875,6.9912,275284.0],["2022-09-06",6.9912,6.9992,6.7837,6.8635,192586.0],["2022-09-07",6.8236,6.9354,6.7438,6.8635,155748.0],["2022-09-08",6.7837,7.103,6.7518,7.0471,110515.0],["2022-09-09",7.1987,7.2386,7.0311,7.0551,176673.0],["2022-09-12",7.079,7.5419,7.0231,7.51,123546.0],["2022-09-13",7.4062,7.518,6.9034,7.0072,129435.0],["2022-09-14",7.071,7.1349,6.8955,7.071,179555.0],["2022-09-15",7.063,7.079,6.8236,6.9433,293077.0],["2022-09-16",6.8156,6.8156,6.5363,6.6879,287062.0],["2022-09-19",6.6321,6.7917,6.4804,6.6401,223661.0],["2022-09-20",6.6321,6.9912,6.5682,6.9832,324903.0],["2022-09-21",7.0311,7.2386,6.8795,7.063,192837.0],["2022-09-22",6.9832,7.0471,6.6002,6.8795,247092.0],["2022-09-23",6.8795,6.8795,6.5842,6.648,164519.0],["2022-09-26",6.6081,6.8555,6.5842,6.656,137955.0],["2022-09-27",6.6959,6.8396,6.6241,6.664,146476.0],["2022-09-28",6.7358,6.7518,6.5762,6.672,119160.0],["2022-09-29",6.5682,6.5682,6.2969,6.4405,125927.0],["2022-09-30",6.4086,6.5682,6.257,6.2729,114274.0],["2022-10-03",6.3128,6.7119,6.249,6.664,134322.0],["2022-10-04",6.7199,6.9593,6.6161,6.68,147603.0],["2022-10-05",6.5443,6.664,6.3847,6.4006,123546.0],["2022-10-06",6.3448,6.4884,6.2729,6.3288,123546.0],["2022-10-07",6.3128,6.3128,6.0734,6.0734,139835.0],["2022-10-10",6.1852,6.4246,6.0654,6.3528,182562.0],["2022-10-11",6.2809,6.6241,6.2729,6.5044,203738.0],["2022-10-12",6.4405,6.4405,6.0335,6.1612,266012.0],["2022-10-13",6.0335,6.5443,6.0096,6.4166,125801.0],["2022-10-14",6.4086,6.5682,6.3767,6.4006,99614.0],["2022-10-17",6.4964,6.6321,6.4006,6.5044,127054.0],["2022-10-18",6.6002,6.7518,6.5842,6.6241,303351.0],["2022-10-19",6.648,6.6959,6.4884,6.68,102370.0],["2022-10-20",6.6401,6.7757,6.4405,6.4964,90717.0],["2022-10-21",6.5603,6.672,6.4246,6.5922,85204.0],["2022-10-24",6.6002,6.7358,6.4645,6.7199,112144.0],["2022-10-25",6.68,6.9194,6.68,6.8156,142216.0],["2022-10-26",6.8476,7.063,6.7039,6.9194,89088.0],["2022-10-27",6.9832,7.2785,6.9832,7.103,68664.0],["2022-10-28",7.1109,7.4222,7.0311,7.2945,83700.0],["2022-10-31",7.2466,7.4461,7.0231,7.3903,107257.0],["2022-11-01",7.51,7.6616,7.4302,7.6297,148982.0],["2022-11-02",7.5818,7.6935,7.1907,7.1987,138081.0],["2022-11-03",7.071,7.4381,7.0072,7.3184,99488.0],["2022-11-04",7.4381,7.5339,7.2227,7.5339,83450.0],["2022-11-07",7.5658,7.6137,7.4222,7.5658,145348.0],["2022-11-08",7.3823,7.4381,6.4964,6.5283,227921.0],["2022-11-09",6.4645,6.5124,6.0575,6.0734,122042.0],["2022-11-10",6.3128,6.9114,6.1373,6.9034,198851.0],["2022-11-11",6.9034,7.1508,6.8156,7.0072,153618.0],["2022-11-14",6.9114,6.9114,6.5682,6.672,192711.0],["2022-11-15",6.8555,7.1588,6.656,7.103,178678.0],["2022-11-16",6.8236,6.9354,6.0096,6.0814,305983.0],["2022-11-17",6.0654,6.241,5.9537,6.2171,149358.0],["2022-11-18",6.3528,6.664,6.257,6.4964,185569.0],["2022-11-21",6.4326,6.7598,6.3448,6.4725,165772.0],["2022-11-22",6.5283,6.7039,6.3448,6.6241,133946.0],["2022-11-23",6.6081,6.7757,6.5363,6.6321,91218.0],["2022-11-25",6.672,6.672,6.4725,6.6241,47865.0],["2022-11-28",6.5204,6.5922,6.1133,6.1931,137955.0],["2022-11-29",6.1532,6.4964,6.1053,6.3687,216393.0],["2022-11-30",6.3208,6.7039,6.233,6.7039,199102.0],["2022-12-01",6.7279,7.0471,6.5682,6.9194,204364.0],["2022-12-02",6.7917,7.3025,6.5842,7.2865,133570.0],["2022-12-05",7.2706,7.3424,7.1189,7.1828,120163.0],["2022-12-06",7.5898,8.6592,7.5898,8.3001,826103.0],["2022-12-07",8.1804,8.6911,8.0527,8.4597,283053.0],["2022-12-08",8.4916,8.7071,8.348,8.6832,243959.0],["2022-12-09",8.5315,8.6832,8.332,8.34,237193.0],["2022-12-12",8.34,8.34,7.7334,7.8532,277038.0],["2022-12-13",8.0128,8.3081,7.8851,8.2362,255612.0],["2022-12-14",8.2682,8.3559,8.0607,8.0926,246966.0],["2022-12-15",8.0447,8.0447,7.7015,7.7733,219526.0],["2022-12-16",7.6377,7.8212,7.494,7.7175,288190.0],["2022-12-19",7.7175,7.7733,7.6536,7.6536,192461.0],["2022-12-20",7.6776,7.7654,7.3663,7.6456,217270.0],["2022-12-21",7.7494,7.925,7.7175,7.8532,142341.0],["2022-12-22",7.7733,7.7733,7.3903,7.6057,171410.0],["2022-12-23",7.6217,7.7334,7.4461,7.5658,68539.0],["2022-12-27",7.4781,7.8691,7.4541,7.7973,183439.0],["2022-12-28",7.8212,7.925,7.2147,7.6616,218899.0],["2022-12-29",7.6856,8.0287,7.5738,7.9888,171160.0],["2022-12-30",7.917,8.2682,7.8691,8.2203,107633.0],["2023-01-03",8.2841,8.5634,7.9808,8.0926,235940.0],["2023-01-04",8.2442,8.324,8.1165,8.2043,205868.0],["2023-01-05",8.0846,8.3081,7.925,8.2442,72173.0],["2023-01-06",8.2522,8.6353,8.2522,8.4836,180307.0],["2023-01-09",8.6193,8.6193,8.1165,8.1245,116028.0],["2023-01-10",8.0287,8.2522,7.917,8.2123,186321.0],["2023-01-11",8.1484,8.6832,8.1484,8.5714,117406.0],["2023-01-12",8.5794,8.7949,8.3799,8.755,247718.0],["2023-01-13",8.6353,8.8827,8.6353,8.771,133194.0],["2023-01-17",8.7231,8.763,8.4836,8.4996,159382.0],["2023-01-18",8.5555,8.6034,8.34,8.3799,370011.0],["2023-01-19",8.34,8.4517,8.1644,8.2522,104124.0],["2023-01-20",9.3775,11.8595,9.2259,11.6999,4683589.0],["2023-01-23",11.5243,12.0032,10.9338,11.652,1162909.0],["2023-01-24",11.652,12.1389,11.5164,11.8595,436671.0],["2023-01-25",11.5882,12.0431,11.4286,11.8994,348835.0],["2023-01-26",11.9792,12.1468,11.3328,11.5403,337308.0],["2023-01-27",11.652,12.1389,11.5403,11.7957,207497.0],["2023-01-30",11.5802,11.9154,11.5802,11.7159,201733.0],["2023-01-31",11.7558,12.0271,11.7558,11.8516,210504.0],["2023-02-01",11.8196,12.2506,11.652,11.8037,254735.0],["2023-02-02",11.8276,12.3304,11.7638,11.9234,248971.0],["2023-02-03",11.8117,12.099,11.5882,11.6999,217020.0],["2023-02-06",11.6201,11.7079,11.3567,11.5642,172162.0],["2023-02-07",11.5642,11.8117,11.4366,11.652,230051.0],["2023-02-08",11.5004,11.5802,11.3408,11.3966,121917.0],["2023-02-09",11.5164,11.66,11.0056,11.0215,218899.0],["2023-02-10",10.9577,11.245,10.7821,11.1253,284807.0],["2023-02-13",11.0774,11.5642,11.0056,11.5243,195468.0],["2023-02-14",11.3807,12.091,11.3807,11.9473,256239.0],["2023-02-15",11.9154,12.2506,11.7877,12.1468,172789.0],["2023-02-16",11.9393,12.067,11.253,11.8196,217145.0],["2023-02-17",11.8835,12.067,11.6201,11.6441,141589.0],["2023-02-21",11.5323,11.7478,11.5323,11.5802,143970.0],["2023-02-22",11.6041,12.0591,11.5164,11.8037,172162.0],["2023-02-23",11.9074,12.2107,11.8356,12.0032,178302.0],["2023-02-24",11.7957,11.7957,11.4445,11.6441,213511.0],["2023-02-27",11.7717,11.9713,11.7079,11.8037,132317.0],["2023-02-28",11.7638,12.4022,11.7638,12.1628,312624.0],["2023-03-01",12.1628,12.1868,11.6121,12.1309,172288.0],["2023-03-02",11.9314,12.7534,11.8835,12.5379,331669.0],["2023-03-03",11.4126,11.9633,9.984,11.7398,563349.0],["2023-03-06",11.8675,11.8675,11.0295,11.269,303477.0],["2023-03-07",11.253,11.5962,11.229,11.5483,204740.0],["2023-03-08",11.6281,11.6919,11.0215,11.1572,134322.0],["2023-03-09",11.1971,11.261,10.7103,10.7821,209000.0],["2023-03-10",10.6704,10.814,10.3113,10.4868,228046.0],["2023-03-13",10.2873,10.83,10.0,10.2314,251352.0],["2023-03-14",10.5826,10.6943,10.3113,10.4629,257867.0],["2023-03-15",10.2075,10.2873,9.6808,10.0798,298089.0],["2023-03-16",9.9202,10.3911,9.8643,10.2075,164519.0],["2023-03-17",10.008,10.008,9.7446,9.8962,771472.0],["2023-03-20",10.0798,10.2953,10.0319,10.0718,170408.0],["2023-03-21",10.2793,10.5427,10.2793,10.4948,105377.0],["2023-03-22",10.4948,10.4948,10.1516,10.1596,125551.0],["2023-03-23",10.1995,10.3192,9.9601,10.0479,86708.0],["2023-03-24",9.9681,10.1596,9.7845,10.1277,114274.0],["2023-03-27",10.2314,10.4549,10.1915,10.423,132192.0],["2023-03-28",10.3751,10.6864,9.9042,10.6544,120288.0],["2023-03-29",10.7502,10.7981,10.6225,10.6624,78939.0],["2023-03-30",10.7103,10.7342,10.4629,10.5826,77310.0],["2023-03-31",10.7023,10.8619,10.5188,10.6624,125049.0],["2023-04-03",10.6704,10.9737,10.5826,10.8699,138457.0],["2023-04-04",10.9338,10.9338,10.399,10.7342,230928.0],["2023-04-05",10.7103,11.0295,10.3033,10.4789,609960.0],["2023-04-06",10.7502,11.0295,10.5826,10.9896,245713.0],["2023-04-10",11.0136,11.7558,11.0136,11.7239,273655.0],["2023-04-11",11.7877,12.1309,11.7079,11.9074,313375.0],["2023-04-12",11.9872,12.4262,11.9393,12.3464,273781.0],["2023-04-13",12.3943,12.5539,12.1708,12.4421,166148.0],["2023-04-14",12.4342,12.4342,11.9473,12.1468,249723.0],["2023-04-17",12.1628,12.6337,12.0591,12.5778,146977.0],["2023-04-18",12.6576,12.897,12.5778,12.7694,203863.0],["2023-04-19",12.5698,12.8093,12.49,12.6895,190456.0],["2023-04-20",12.6097,13.0327,12.5459,12.8651,168027.0],["2023-04-21",12.921,12.9848,12.3144,12.7374,212258.0],["2023-04-24",12.6257,12.897,12.498,12.5219,134447.0],["2023-04-25",12.3703,12.514,11.9713,12.0032,189704.0],["2023-04-26",11.9314,12.0431,11.5722,11.6361,156625.0],["2023-04-27",11.6361,11.8436,11.4525,11.7478,126678.0],["2023-04-28",11.684,11.9234,11.66,11.7638,128934.0],["2023-05-01",11.7079,12.1868,11.7079,11.9393,156750.0],["2023-05-02",11.8755,11.8755,11.676,11.8117,118283.0],["2023-05-03",11.9074,12.3384,11.8516,11.9872,243583.0],["2023-05-04",11.8755,11.8994,11.229,11.5802,149734.0],["2023-05-05",11.7239,12.1868,11.6999,12.1069,135951.0],["2023-05-08",12.2187,12.2905,11.7318,11.8117,89339.0],["2023-05-09",11.8037,12.2187,11.5642,12.0511,203988.0],["2023-05-10",13.4158,13.6313,12.3304,12.6576,262378.0],["2023-05-11",12.482,12.5539,12.3384,12.4501,169656.0],["2023-05-12",12.482,13.0168,12.2745,12.4342,287689.0],["2023-05-15",12.4421,13.1205,12.4182,12.9769,202735.0],["2023-05-16",12.8093,13.0168,12.7773,12.8492,147603.0],["2023-05-17",12.9769,13.5036,12.7773,13.4477,230928.0],["2023-05-18",13.3998,13.7749,13.3998,13.743,151237.0],["2023-05-19",13.9425,13.9425,13.5515,13.6393,130688.0],["2023-05-22",13.6552,14.0303,13.6552,13.8148,173415.0],["2023-05-23",13.7909,13.9824,13.5754,13.5834,151864.0],["2023-05-24",13.5435,13.5435,13.1365,13.2562,127681.0],["2023-05-25",13.1604,13.336,12.9848,13.1844,130312.0],["2023-05-26",13.1285,13.336,13.0088,13.0567,123671.0],["2023-05-30",13.0407,13.1125,12.8093,12.8492,96606.0],["2023-05-31",12.8172,12.9609,12.6097,12.6895,655820.0],["2023-06-01",12.6736,12.897,12.4581,12.7454,96606.0],["2023-06-02",13.0088,13.5275,12.9769,13.5196,121541.0],["2023-06-05",13.4238,13.4397,13.1764,13.352,134823.0],["2023-06-06",13.2322,13.8867,13.2322,13.8388,229926.0],["2023-06-07",13.9346,14.4693,13.8388,14.2618,215015.0],["2023-06-08",14.2139,14.2538,13.9186,13.9904,94852.0],["2023-06-09",13.9026,14.0702,13.6872,13.9186,158129.0],["2023-06-12",14.174,14.5172,14.0223,14.3974,178427.0],["2023-06-13",14.4054,14.8524,14.4054,14.4932,165271.0],["2023-06-14",14.5172,14.6289,14.15,14.2139,104626.0],["2023-06-15",14.1022,14.3655,14.0942,14.2857,98110.0],["2023-06-16",14.4773,14.5092,14.174,14.2698,303226.0],["2023-06-20",14.2618,14.7646,14.0543,14.589,114274.0],["2023-06-21",14.5012,16.1133,14.3815,15.6504,769091.0],["2023-06-22",15.4828,15.5227,15.1077,15.2354,191834.0],["2023-06-23",15.0279,15.0918,14.4134,14.7167,444940.0],["2023-06-26",14.6688,15.3551,14.5571,15.2993,261877.0],["2023-06-27",15.3631,15.6584,15.2354,15.5068,237569.0],["2023-06-28",15.5148,16.4964,15.435,16.0176,535783.0],["2023-06-29",16.0255,16.3927,15.8021,16.0894,234812.0],["2023-06-30",16.1612,16.249,15.7861,15.85,458222.0],["2023-07-03",15.8819,16.0255,15.7622,15.9298,91594.0],["2023-07-05",15.7462,15.818,15.2913,15.5626,181059.0],["2023-07-06",15.3312,15.5387,14.8763,14.996,237819.0],["2023-07-07",15.004,15.3951,14.98,14.996,124172.0],["2023-07-10",14.8364,15.1636,14.8364,15.0758,96230.0],["2023-07-11",15.1077,15.2275,14.9641,15.2035,103874.0],["2023-07-12",15.4749,15.4749,14.8524,14.8923,148731.0],["2023-07-13",14.8683,15.1476,14.6049,14.9162,102120.0],["2023-07-14",14.8843,14.8843,14.4134,14.597,83450.0],["2023-07-17",14.5571,14.8843,14.4932,14.8045,88337.0],["2023-07-18",15.7542,17.5978,15.6105,17.5658,470752.0],["2023-07-19",17.5738,17.909,17.2147,17.4062,210253.0],["2023-07-20",17.3903,17.502,17.0471,17.3184,129310.0],["2023-07-21",17.3743,17.51,16.7997,17.1748,222533.0],["2023-07-24",17.095,17.3424,16.7119,16.7518,140211.0],["2023-07-25",16.5682,16.7518,16.3607,16.4006,124548.0],["2023-07-26",16.4405,17.103,16.4405,16.648,115652.0],["2023-07-27",16.6879,16.7997,16.1213,16.233,144722.0],["2023-07-28",16.3368,16.8236,16.0894,16.1532,101117.0],["2023-07-31",16.1612,16.8875,16.1532,16.7438,127931.0],["2023-08-01",16.656,17.3823,16.656,17.1828,122543.0],["2023-08-02",16.8555,17.2865,16.7039,16.8077,231304.0],["2023-08-03",16.6081,17.2386,16.4326,16.8635,154119.0],["2023-08-04",15.1796,15.5946,13.1684,13.5834,648302.0],["2023-08-07",13.8547,14.8763,13.8388,13.9026,300219.0],["2023-08-08",13.8867,14.7087,13.8787,14.4533,184943.0],["2023-08-09",13.5754,14.0702,13.4477,13.743,299467.0],["2023-08-10",13.8627,14.1261,13.5515,13.6393,168278.0],["2023-08-11",13.5914,13.8547,13.4557,13.5355,138331.0],["2023-08-14",13.4557,13.7749,13.4078,13.6472,138958.0],["2023-08-15",13.5435,13.6712,13.2322,13.2801,245839.0],["2023-08-16",13.352,13.6552,13.344,13.4318,140211.0],["2023-08-17",13.4637,13.6951,13.3998,13.4158,111141.0],["2023-08-18",13.344,13.5754,13.2322,13.4397,97233.0],["2023-08-21",13.4637,14.3575,13.4557,13.5595,98862.0],["2023-08-22",13.6393,13.9665,13.5116,13.7031,120915.0],["2023-08-23",13.7031,13.9665,13.5515,13.5834,132693.0],["2023-08-24",13.4557,13.5595,13.2801,13.3041,173165.0],["2023-08-25",13.4158,13.5275,13.1285,13.5275,174292.0],["2023-08-28",13.5914,13.9346,13.5914,13.735,82823.0],["2023-08-29",13.735,14.15,13.5754,14.0702,100616.0],["2023-08-30",13.9745,14.2298,13.8707,14.2059,92096.0],["2023-08-31",14.2219,14.2777,13.8787,13.9904,121040.0],["2023-09-01",14.1101,14.2698,13.9984,14.0463,80192.0],["2023-09-05",13.8947,13.9665,13.3839,13.3919,81946.0],["2023-09-06",13.3679,13.7749,13.3679,13.7111,143343.0],["2023-09-07",13.6073,13.6872,13.4158,13.5275,123295.0],["2023-09-08",13.5754,13.6073,13.2642,13.328,99614.0],["2023-09-11",13.352,13.4557,13.2482,13.4238,149232.0],["2023-09-12",13.3839,13.4956,13.1923,13.1923,131440.0],["2023-09-13",13.1285,13.2083,12.9848,13.1684,157878.0],["2023-09-14",13.2721,13.3759,13.1445,13.2402,102871.0],["2023-09-15",13.2322,13.3121,13.0966,13.2243,212133.0],["2023-09-18",13.2562,13.328,13.0487,13.2961,85455.0],["2023-09-19",13.2881,13.4078,13.2402,13.352,93599.0],["2023-09-20",13.4078,13.6233,13.0966,13.1205,74052.0],["2023-09-21",12.9769,13.0806,12.8731,12.913,147228.0],["2023-09-22",12.913,13.0966,12.4342,12.4501,129310.0],["2023-09-25",12.3703,12.6337,12.3304,12.5219,146350.0],["2023-09-26",12.4182,12.5219,12.2745,12.3544,105753.0],["2023-09-27",12.4342,12.7055,12.3703,12.6576,155748.0],["2023-09-28",12.6895,12.9928,12.6656,12.8172,127681.0],["2023-09-29",12.921,13.0487,12.5858,12.6576,376025.0],["2023-10-02",12.5778,12.7614,12.482,12.7055,120163.0],["2023-10-03",12.506,12.7294,12.498,12.5299,88462.0],["2023-10-04",12.5219,12.7135,12.3943,12.6816,92471.0],["2023-10-05",12.7135,12.8412,12.6417,12.6975,96857.0],["2023-10-06",12.5778,12.9449,12.4182,12.8492,84828.0],["2023-10-09",12.8172,13.0726,12.2506,12.9529,61773.0],["2023-10-10",13.0247,13.1365,12.9609,13.0806,140587.0],["2023-10-11",13.1125,13.328,12.929,13.0168,66534.0],["2023-10-12",13.0247,13.0247,12.5938,12.6337,96982.0],["2023-10-13",12.6177,12.6177,12.067,12.1868,145724.0],["2023-10-16",12.3623,12.4421,12.2267,12.2745,92471.0],["2023-10-17",12.2506,12.5938,12.2267,12.4262,126052.0],["2023-10-18",12.3384,12.49,12.099,12.3783,105127.0],["2023-10-19",12.3943,12.4421,12.2107,12.2666,79566.0],["2023-10-20",12.3224,12.3464,12.0271,12.067,105377.0],["2023-10-23",12.0271,12.3703,11.9792,12.3304,137078.0],["2023-10-24",12.4342,12.4421,11.9952,12.0271,89339.0],["2023-10-25",11.9792,12.4501,11.8276,11.9553,80443.0],["2023-10-26",11.9792,12.1947,11.8436,11.9393,87084.0],["2023-10-27",11.9074,11.9633,11.6999,11.8117,92346.0],["2023-10-30",11.9074,12.0431,11.8117,12.0271,130563.0],["2023-10-31",12.0271,12.2745,12.0192,12.2346,99989.0],["2023-11-01",12.2187,12.2187,11.9553,12.1868,97859.0],["2023-11-02",12.3943,12.7135,12.3703,12.6417,114900.0],["2023-11-03",12.8492,13.0088,12.7294,12.8093,106004.0],["2023-11-06",12.7694,12.7694,12.6177,12.7454,70920.0],["2023-11-07",12.7374,12.9449,12.6656,12.905,75807.0],["2023-11-08",12.9609,13.2083,12.8571,13.2083,101869.0],["2023-11-09",12.8891,13.2083,11.4206,11.4366,291824.0],["2023-11-10",11.4286,11.9154,11.261,11.7478,201608.0],["2023-11-13",11.6041,11.8835,11.6041,11.8037,150235.0],["2023-11-14",12.1548,12.3703,12.0591,12.3384,156249.0],["2023-11-15",12.3304,12.7614,12.3304,12.4262,156500.0],["2023-11-16",12.3065,12.4661,12.0192,12.3863,130563.0],["2023-11-17",12.506,12.6177,12.3464,12.4102,134322.0],["2023-11-20",12.3703,12.49,12.3464,12.3703,120413.0],["2023-11-21",12.2666,12.506,12.2666,12.3703,135324.0],["2023-11-22",12.4182,12.482,12.1947,12.2825,98361.0],["2023-11-24",12.1947,12.4581,12.1947,12.3464,76558.0],["2023-11-27",12.2187,12.6018,12.1229,12.5858,136452.0],["2023-11-28",12.49,12.6257,12.1788,12.1788,126428.0],["2023-11-29",12.1788,12.3623,11.7957,11.8915,117907.0],["2023-11-30",11.8915,12.2905,11.6361,11.8516,163767.0],["2023-12-01",11.7558,12.2745,11.7558,12.2346,269646.0],["2023-12-04",12.1389,12.6417,12.1389,12.5698,204615.0],["2023-12-05",12.5219,12.6975,12.3783,12.5539,110264.0],["2023-12-06",12.5698,12.6895,12.075,12.091,133946.0],["2023-12-07",12.0511,12.1309,11.8516,12.091,152615.0],["2023-12-08",12.0271,12.2267,11.9792,12.091,130563.0],["2023-12-11",12.1229,12.4421,12.1229,12.4262,209627.0],["2023-12-12",12.3703,12.6337,12.3304,12.4741,191083.0],["2023-12-13",12.5459,13.0008,12.4342,12.8172,287188.0],["2023-12-14",12.9928,13.2163,12.6656,12.8492,241077.0],["2023-12-15",13.0088,13.0088,12.5698,12.5858,1307881.0],["2023-12-18",12.6656,12.929,12.5619,12.8811,199352.0],["2023-12-19",12.913,13.2961,12.8811,13.2801,185569.0],["2023-12-20",13.2322,13.8468,13.1285,13.2083,279670.0],["2023-12-21",13.336,13.5036,13.1764,13.4078,181059.0],["2023-12-22",13.4876,13.7271,13.4238,13.5515,151488.0],["2023-12-26",13.6313,14.166,13.5595,14.0303,126929.0],["2023-12-27",14.0463,14.174,13.8547,14.1261,116028.0],["2023-12-28",14.0383,14.0942,13.352,14.0383,117281.0],["2023-12-29",14.0064,14.1261,13.7989,13.9026,179555.0],["2024-01-02",13.7989,13.9425,13.4318,13.751,203738.0],["2024-01-03",13.6712,13.6712,13.1205,13.1285,195719.0],["2024-01-04",13.2083,13.2402,12.8731,12.8811,124799.0],["2024-01-05",12.8093,12.9609,12.506,12.5459,198475.0],["2024-01-08",12.5219,12.7374,12.4182,12.7374,103623.0],["2024-01-09",12.6018,12.6018,12.2027,12.4421,165647.0],["2024-01-10",13.0327,14.2059,12.8093,13.2961,342194.0],["2024-01-11",13.1285,13.328,12.7454,13.2801,379158.0],["2024-01-12",13.5116,13.6313,13.3679,13.5196,236441.0],["2024-01-16",13.3759,13.4956,12.905,13.0247,204740.0],["2024-01-17",12.7933,13.0327,12.6656,12.8412,115276.0],["2024-01-18",12.9609,13.2322,12.8731,13.1285,161888.0],["2024-01-19",13.32,13.5196,13.0567,13.4637,166148.0],["2024-01-22",13.5275,13.8468,13.5275,13.6951,155748.0],["2024-01-23",13.8308,14.0144,13.6393,13.743,131440.0],["2024-01-24",13.7909,14.0862,13.7909,13.9106,160885.0],["2024-01-25",14.1341,14.3496,13.7749,13.8867,169531.0],["2024-01-26",13.9026,13.9266,13.6153,13.7909,112394.0],["2024-01-29",13.7989,13.9824,13.5515,13.9186,135324.0],["2024-01-30",13.8228,14.0383,13.7271,13.8867,88086.0],["2024-01-31",13.8947,13.9585,13.4796,13.4956,173039.0],["2024-02-01",13.5435,14.0543,13.4876,14.0144,226167.0],["2024-02-02",13.8707,14.166,13.7829,14.0782,132192.0],["2024-02-05",13.9824,13.9904,13.7191,13.9186,90592.0],["2024-02-06",13.9266,14.3575,13.9266,14.158,141840.0],["2024-02-07",14.2618,14.5172,14.1261,14.1979,191709.0],["2024-02-08",14.1899,14.4294,14.0862,14.3575,127054.0],["2024-02-09",14.4453,14.7406,14.3735,14.6289,125049.0],["2024-02-12",14.6848,15.3631,14.6848,15.2913,207121.0],["2024-02-13",14.8125,14.8125,14.3974,14.5331,271525.0],["2024-02-14",14.7965,15.1636,14.7406,15.0599,129059.0],["2024-02-15",15.2354,15.5626,15.0519,15.3312,160259.0],["2024-02-16",15.2674,15.3791,15.0678,15.3152,152114.0],["2024-02-20",15.0998,15.3392,15.0519,15.2115,112144.0],["2024-02-21",15.1636,15.2674,15.0519,15.0918,97985.0],["2024-02-22",15.0758,15.1796,14.7885,14.8843,213010.0],["2024-02-23",14.9561,15.1237,14.8045,15.1157,109763.0],["2024-02-26",14.988,15.3871,14.988,15.3392,113021.0],["2024-02-27",15.4669,15.6425,15.3472,15.4509,169406.0],["2024-02-28",15.2993,15.6983,15.2195,15.5706,261626.0],["2024-02-29",16.0495,16.249,14.7885,15.2993,387052.0],["2024-03-01",15.3631,15.3951,14.7885,15.2514,283053.0],["2024-03-04",15.2195,15.3631,14.7087,15.0838,235815.0],["2024-03-05",15.1237,15.1237,14.4533,14.5331,195343.0],["2024-03-06",14.589,14.8524,14.5571,14.7646,124799.0],["2024-03-07",14.8524,15.0758,14.7247,14.7646,115652.0],["2024-03-08",14.8444,14.988,14.3575,14.4852,115903.0],["2024-03-11",14.4453,14.581,14.3416,14.4294,109387.0],["2024-03-12",14.3655,14.3655,14.0782,14.2937,119286.0],["2024-03-13",14.2458,14.4134,14.0463,14.158,144346.0],["2024-03-14",14.1899,14.3097,13.8468,13.8947,121792.0],["2024-03-15",13.8787,14.182,13.8787,14.0862,630384.0],["2024-03-18",14.0702,14.1261,13.9346,13.9665,117281.0],["2024-03-19",13.9106,14.2698,13.9106,14.0862,103748.0],["2024-03-20",14.0144,14.5012,13.9984,14.4294,121917.0],["2024-03-21",14.573,15.1955,14.5571,15.1556,199102.0],["2024-03-22",15.2354,15.411,14.6369,14.6927,113271.0],["2024-03-25",14.7566,14.8843,14.6369,14.7326,68915.0],["2024-03-26",14.8683,14.8683,14.4932,14.5172,127305.0],["2024-03-27",14.6688,15.1875,14.6049,15.0998,177174.0],["2024-03-28",15.1397,15.4429,15.0279,15.1955,149608.0],["2024-04-01",15.3232,15.3232,14.6848,14.6927,77310.0],["2024-04-02",14.4533,14.6369,14.1022,14.1261,113772.0],["2024-04-03",14.0064,14.4852,13.9665,14.4374,135575.0],["2024-04-04",14.6289,14.6289,14.0942,14.1261,87710.0],["2024-04-05",14.0942,14.1979,14.0782,14.1261,62399.0],["2024-04-08",14.3017,14.3416,14.1261,14.1421,119536.0],["2024-04-09",14.2219,14.3575,13.9346,13.9585,127681.0],["2024-04-10",13.5994,13.7271,13.344,13.6313,168278.0],["2024-04-11",13.7111,13.7111,13.3998,13.5674,84452.0],["2024-04-12",13.5275,13.7829,13.4238,13.5754,140211.0],["2024-04-15",13.5914,13.6951,13.3041,13.3839,67036.0],["2024-04-16",13.2642,13.4318,13.2003,13.2961,62274.0],["2024-04-17",13.4557,13.5116,12.8651,12.8651,125676.0],["2024-04-18",12.9689,13.1285,12.7374,12.7694,135700.0],["2024-04-19",12.7055,12.9449,12.6337,12.7853,148481.0],["2024-04-22",12.897,13.0886,12.7534,13.0247,184066.0],["2024-04-23",13.0886,13.5275,12.929,13.3998,144471.0],["2024-04-24",13.3121,13.5515,13.0487,13.1365,144220.0],["2024-04-25",13.0088,13.0088,12.8093,12.8651,173290.0],["2024-04-26",12.9529,13.3121,12.8093,13.2322,118158.0],["2024-04-29",13.2881,13.3998,13.0966,13.2961,94852.0],["2024-04-30",13.1923,13.4876,13.1923,13.3839,117907.0],["2024-05-01",13.4557,13.8947,13.4557,13.5914,122168.0],["2024-05-02",13.7749,13.8148,13.5994,13.743,159758.0],["2024-05-03",13.9585,14.6688,13.5674,14.6608,229424.0],["2024-05-06",14.7326,15.2913,14.5411,14.98,196470.0],["2024-05-07",14.996,15.1796,14.8763,14.9162,182061.0],["2024-05-08",14.7805,14.9401,14.5331,14.581,99989.0],["2024-05-09",14.6528,14.9641,14.6369,14.8524,104124.0],["2024-05-10",14.8683,14.988,14.4374,14.7406,343197.0],["2024-05-13",14.9242,15.1077,14.6049,15.0758,125801.0],["2024-05-14",15.1875,15.3232,14.8683,15.0998,116654.0],["2024-05-15",15.3073,16.5283,15.1875,16.4725,410859.0],["2024-05-16",16.4166,16.68,16.265,16.664,190331.0],["2024-05-17",16.7279,16.8236,16.2091,16.249,198726.0],["2024-05-20",16.265,17.0391,16.1612,16.9753,195593.0],["2024-05-21",16.8635,17.4222,16.8236,17.3583,182938.0],["2024-05-22",17.4222,17.4302,16.8236,16.9673,153868.0],["2024-05-23",17.0551,17.1269,16.2729,16.3847,181184.0],["2024-05-24",16.5523,16.7997,16.3847,16.6959,98862.0],["2024-05-28",16.8555,17.2466,16.8396,16.9832,216143.0],["2024-05-29",16.672,16.8875,16.5044,16.5204,165145.0],["2024-05-30",16.5603,16.6959,16.257,16.3049,111768.0],["2024-05-31",16.3767,16.5922,16.1772,16.4086,103247.0],["2024-06-03",16.5922,16.7119,16.0974,16.1133,122669.0],["2024-06-04",15.9697,16.0176,15.7063,15.9298,144471.0],["2024-06-05",16.1133,16.1532,15.8021,16.1213,128683.0],["2024-06-06",16.0255,16.1133,15.3711,15.4429,105879.0],["2024-06-07",15.2514,15.3791,14.8204,14.9322,175044.0],["2024-06-10",14.8204,15.0918,14.7007,14.8683,104375.0],["2024-06-11",14.7486,14.7646,14.4533,14.6528,91093.0],["2024-06-12",15.0918,15.3871,14.8284,15.004,128307.0],["2024-06-13",14.98,15.2195,14.6528,14.988,130688.0],["2024-06-14",14.7406,14.7566,14.1421,14.7007,755559.0],["2024-06-17",14.6049,14.7007,14.2937,14.5411,234060.0],["2024-06-18",14.8603,15.3711,14.7646,14.8364,362618.0],["2024-06-20",14.7965,15.2275,14.3895,15.1875,291824.0],["2024-06-21",15.3312,15.6824,14.9162,15.5866,756186.0],["2024-06-24",15.6664,16.0335,15.5387,15.9617,175796.0],["2024-06-25",15.8899,15.8899,15.3232,15.5148,145097.0],["2024-06-26",15.435,15.9138,15.3951,15.8659,144847.0],["2024-06-27",15.9697,16.2011,15.7382,15.9697,163892.0],["2024-06-28",16.0974,16.2091,15.6824,15.9856,826479.0],["2024-07-01",15.9058,16.1213,15.5227,15.7143,141088.0],["2024-07-02",15.7382,16.7518,15.7382,16.241,207747.0],["2024-07-03",16.257,16.4246,16.1053,16.2809,89840.0],["2024-07-05",16.2011,16.2011,15.5946,15.6584,126678.0],["2024-07-08",15.8579,16.2889,15.7462,16.2809,184316.0],["2024-07-09",16.2889,16.3208,16.0335,16.2251,88838.0],["2024-07-10",16.3448,16.3448,15.9697,16.2969,76433.0],["2024-07-11",16.4964,17.0551,16.4964,16.9992,171285.0],["2024-07-12",17.2865,17.2865,16.5523,16.6321,152365.0],["2024-07-15",16.7598,17.1987,16.7598,17.0231,220904.0],["2024-07-16",17.2386,18.1325,17.1828,18.0846,235063.0],["2024-07-17",17.7654,18.2602,17.7574,17.8611,175545.0],["2024-07-18",17.7095,18.0846,16.8156,16.8715,210755.0],["2024-07-19",16.9354,17.1109,16.6959,16.9593,166900.0],["2024-07-22",16.9832,17.8532,16.8795,17.7654,170157.0],["2024-07-23",17.6377,18.9465,17.6377,18.6672,356604.0],["2024-07-24",18.1085,18.763,17.5738,17.8372,234687.0],["2024-07-25",17.9649,18.4437,17.51,17.7334,228297.0],["2024-07-26",18.1006,18.1006,17.6935,17.9409,261877.0],["2024-07-29",18.0287,18.0686,17.6377,17.8132,146726.0],["2024-07-30",17.7973,18.0287,17.6137,17.7414,96982.0],["2024-07-31",17.909,18.8747,17.8212,18.3799,251352.0],["2024-08-01",18.3879,18.6433,17.1588,17.4142,375399.0],["2024-08-02",16.2011,17.4461,14.9641,16.0734,714335.0],["2024-08-05",14.988,15.4669,14.4852,14.6049,427649.0],["2024-08-06",14.7725,14.9162,14.3655,14.6927,471379.0],["2024-08-07",14.996,15.2833,14.5331,14.6608,353221.0],["2024-08-08",14.9162,15.3791,14.8524,15.1796,231680.0],["2024-08-09",15.2753,15.5626,14.9242,15.1397,165897.0],["2024-08-12",15.2594,15.435,14.565,15.012,214764.0],["2024-08-13",15.1476,15.2833,14.8603,15.1796,214639.0],["2024-08-14",15.1796,15.2833,14.7646,14.7885,117156.0],["2024-08-15",15.3232,15.4509,14.996,15.3631,298214.0],["2024-08-16",15.2833,15.6504,15.0918,15.2195,151738.0],["2024-08-19",15.2035,15.2434,14.9481,15.1716,171035.0],["2024-08-20",15.2035,15.2275,14.7007,15.1955,198475.0],["2024-08-21",15.3711,15.4669,15.0678,15.427,179179.0],["2024-08-22",15.5547,16.0894,15.2434,15.8899,172663.0],["2024-08-23",15.9856,16.68,15.9058,16.5363,167777.0],["2024-08-26",16.7358,16.9354,16.5922,16.7518,160760.0],["2024-08-27",16.68,16.9194,16.5044,16.7997,158880.0],["2024-08-28",16.7997,17.4142,16.7598,17.3344,160885.0],["2024-08-29",17.3504,17.8452,17.2386,17.7733,282677.0],["2024-08-30",17.8611,17.917,17.6137,17.8931,150611.0],["2024-09-03",17.6137,17.7175,16.6879,16.6959,198726.0],["2024-09-04",16.5762,16.8875,16.2969,16.6241,106630.0],["2024-09-05",16.656,16.7678,16.2889,16.4485,96857.0],["2024-09-06",16.4086,16.4166,15.1317,15.2434,263381.0],["2024-09-09",15.1636,15.3871,14.9002,15.1157,322146.0],["2024-09-10",15.1077,15.1237,14.6688,14.9242,164394.0],["2024-09-11",14.8364,15.0678,14.5172,14.996,108886.0],["2024-09-12",15.0678,15.2115,14.7725,15.0918,113898.0],["2024-09-13",15.1796,15.5068,15.012,15.1636,130187.0],["2024-09-16",15.2434,15.6026,15.0758,15.3472,150109.0],["2024-09-17",15.5786,15.9218,15.427,15.85,245713.0],["2024-09-18",15.8579,16.3368,15.7462,15.9457,207873.0],["2024-09-19",16.5044,16.5283,16.0654,16.5204,157001.0],["2024-09-20",16.5283,16.5682,16.2969,16.3049,389558.0],["2024-09-23",16.3128,16.4565,15.9697,16.0894,131189.0],["2024-09-24",16.1293,16.1293,15.8899,16.0575,92221.0],["2024-09-25",16.0495,16.233,15.834,15.8739,89464.0],["2024-09-26",16.1612,16.1772,15.8819,15.8978,94476.0],["2024-09-27",16.0814,16.1453,15.7941,16.0016,98736.0],["2024-09-30",15.9058,16.0495,15.4669,15.5467,131064.0],["2024-10-01",15.4749,15.8021,15.3152,15.6105,105252.0],["2024-10-02",15.5626,15.9058,15.5626,15.7302,77811.0],["2024-10-03",15.6824,15.6824,15.3232,15.419,89590.0],["2024-10-04",15.7542,16.0096,15.6824,15.9457,85956.0],["2024-10-07",15.7941,15.9138,15.6983,15.818,65407.0],["2024-10-08",15.85,16.0335,15.7382,15.9218,105127.0],["2024-10-09",15.8659,16.1133,15.7781,15.9537,121290.0],["2024-10-10",15.6903,15.7861,15.427,15.4429,122293.0],["2024-10-11",15.435,16.4006,15.1875,16.2809,196345.0],["2024-10-14",16.2809,16.3528,16.1053,16.233,86833.0],["2024-10-15",16.2251,16.4884,16.0415,16.1852,95479.0],["2024-10-16",16.4166,16.4405,16.265,16.3528,81069.0],["2024-10-17",16.4006,16.8077,16.3208,16.7917,87961.0],["2024-10-18",16.7438,16.8476,14.9721,15.1716,269896.0],["2024-10-21",15.2195,15.4908,14.9002,15.02,191208.0],["2024-10-22",14.9641,15.0838,14.6449,14.8603,186321.0],["2024-10-23",14.7406,14.8125,14.5491,14.7326,123045.0],["2024-10-24",14.7646,14.8045,14.3575,14.4054,134322.0],["2024-10-25",14.4932,14.5411,14.182,14.4693,144471.0],["2024-10-28",14.6848,14.7646,14.581,14.6688,114650.0],["2024-10-29",14.5172,14.7247,14.5092,14.6927,94100.0],["2024-10-30",14.6129,14.9641,14.6129,14.6289,122919.0],["2024-10-31",14.6049,14.6129,13.8787,13.8787,100867.0],["2024-11-01",14.0862,14.4533,13.9505,14.1341,213386.0],["2024-11-04",14.1022,14.6129,14.0543,14.5172,236942.0],["2024-11-05",14.4693,14.8284,14.4294,14.8284,272903.0],["2024-11-06",15.9537,16.5443,15.7063,16.4166,403842.0],["2024-11-07",15.9218,15.9218,14.2618,14.4693,583146.0],["2024-11-08",14.3895,14.9002,14.3655,14.4374,330917.0],["2024-11-11",14.573,14.6049,13.5914,13.8547,390310.0],["2024-11-12",13.8388,14.0223,13.3041,13.4637,364748.0],["2024-11-13",13.4956,13.735,13.1524,13.1684,377905.0],["2024-11-14",13.2322,13.759,12.913,12.9928,315255.0],["2024-11-15",13.0886,13.2562,12.6736,13.2003,385423.0],["2024-11-18",13.352,13.4078,12.7534,12.8412,278918.0],["2024-11-19",12.7055,13.2322,12.7055,13.0247,315505.0],["2024-11-20",13.1844,13.8468,13.1684,13.7111,738393.0],["2024-11-21",13.8627,13.9665,13.6073,13.6792,377780.0],["2024-11-22",13.743,13.8069,13.4078,13.743,496188.0],["2024-11-25",13.8947,14.2139,13.8388,14.0543,327910.0],["2024-11-26",11.2769,12.6417,11.2769,12.498,4084028.0],["2024-11-27",12.5619,13.2083,12.49,12.8013,2268807.0],["2024-11-29",12.8891,13.1684,12.8172,12.8891,509846.0],["2024-12-02",12.905,13.3041,12.8492,13.2243,867327.0],["2024-12-03",13.2243,13.3759,12.8492,13.0966,471253.0],["2024-12-04",13.2402,13.344,12.9529,13.2083,533903.0],["2024-12-05",13.1285,13.3679,13.0806,13.0966,346329.0],["2024-12-06",13.1524,13.2482,12.905,13.1205,564978.0],["2024-12-09",13.2881,13.3919,12.7614,12.9529,512477.0],["2024-12-10",12.9848,13.1604,12.7374,13.1524,328411.0],["2024-12-11",13.1524,13.352,12.9529,13.0168,289694.0],["2024-12-12",12.9769,13.0646,12.8332,12.937,259371.0],["2024-12-13",12.937,13.0487,12.6895,13.0168,498193.0],["2024-12-16",13.1365,13.4158,12.8571,13.2482,358985.0],["2024-12-17",13.2003,13.3599,12.9449,13.0567,307862.0],["2024-12-18",13.1125,13.2003,12.2985,12.5299,897649.0],["2024-12-19",12.7374,12.9529,12.4501,12.6576,494810.0],["2024-12-20",12.4581,12.913,12.4262,12.6816,395196.0],["2024-12-23",12.6257,12.7853,12.4262,12.5778,239824.0],["2024-12-24",12.5379,12.905,12.4262,12.8571,174167.0],["2024-12-26",12.8013,12.905,12.6736,12.8811,312999.0],["2024-12-27",12.7933,12.929,12.6018,12.7933,379910.0],["2024-12-30",12.5938,12.8252,12.3144,12.6097,261125.0],["2024-12-31",12.6576,12.8571,12.5938,12.7374,466743.0],["2025-01-02",12.9529,13.0088,12.498,12.6018,199352.0],["2025-01-03",12.5858,12.7933,12.5299,12.7374,142216.0],["2025-01-06",12.8013,13.0966,12.5619,12.5858,246590.0],["2025-01-07",12.6018,12.8093,12.5219,12.6177,281173.0],["2025-01-08",12.4741,12.6018,12.3623,12.4501,260499.0],["2025-01-10",12.5938,13.2402,12.4262,12.8013,524756.0],["2025-01-13",12.6257,13.0088,12.5778,12.913,291323.0],["2025-01-14",12.9609,13.1205,12.4182,12.8252,416873.0],["2025-01-15",13.2003,13.6472,12.929,13.4956,570742.0],["2025-01-16",13.3998,13.6313,13.336,13.344,325905.0],["2025-01-17",13.5196,13.5515,13.32,13.4956,207622.0],["2025-01-21",13.6153,13.9665,13.6073,13.8468,389057.0],["2025-01-22",13.735,13.8308,13.4717,13.7031,261501.0],["2025-01-23",13.7111,13.7271,13.5036,13.6951,219150.0],["2025-01-24",13.6472,13.7829,13.4796,13.6632,204866.0],["2025-01-27",13.5595,13.735,13.3839,13.6632,251352.0],["2025-01-28",13.7111,13.8468,13.5196,13.5994,187699.0],["2025-01-29",13.5355,13.7749,13.3839,13.6393,316132.0],["2025-01-30",13.7111,14.3256,13.5595,14.166,671107.0],["2025-01-31",14.0862,14.3097,13.9745,14.1261,362618.0],["2025-02-03",13.8069,14.8364,13.7271,14.6049,383293.0],["2025-02-04",14.5411,14.8683,14.4932,14.7087,251227.0],["2025-02-05",14.8045,14.9721,14.6369,14.8364,227169.0],["2025-02-06",14.9162,15.1237,14.8603,15.0519,233559.0],["2025-02-07",15.1476,15.4429,14.98,15.2594,446695.0],["2025-02-10",15.411,15.5946,14.9322,15.0838,400083.0],["2025-02-11",15.0998,15.1636,14.8603,14.98,283930.0],["2025-02-12",14.8204,14.98,14.6768,14.7247,233309.0],["2025-02-13",14.8923,15.1237,14.6927,14.9322,178302.0],["2025-02-14",14.98,15.004,14.589,14.7725,182938.0],["2025-02-18",14.8843,15.0838,14.8284,15.0758,250976.0],["2025-02-19",14.9481,15.1875,14.7965,15.0918,155873.0],["2025-02-20",15.0439,15.1157,14.8284,14.988,219150.0],["2025-02-21",15.6824,16.2011,15.4828,16.1213,1330937.0],["2025-02-24",16.0814,16.1213,15.4908,15.9617,742152.0],["2025-02-25",15.8659,16.2091,15.8659,15.9298,423138.0],["2025-02-26",16.0096,16.0096,15.7223,15.818,376902.0],["2025-02-27",15.8819,15.9856,15.6824,15.9138,429528.0],["2025-02-28",15.818,15.9777,15.7302,15.9697,792272.0],["2025-03-03",16.0734,16.4645,15.826,15.9298,405346.0],["2025-03-04",15.7622,16.1453,15.5706,15.9298,727868.0],["2025-03-05",17.4062,20.3831,17.1429,19.8803,4492005.0],["2025-03-06",19.601,20.1995,19.2418,19.5531,1398724.0],["2025-03-07",19.577,20.0878,19.2099,19.5132,1328681.0],["2025-03-10",19.2338,19.992,19.1221,19.178,742528.0],["2025-03-11",19.2259,19.9362,18.8747,19.6249,817708.0],["2025-03-12",19.6249,19.8164,19.2418,19.3775,609459.0],["2025-03-13",19.3456,19.5451,18.9226,19.3376,543050.0],["2025-03-14",19.6728,20.016,19.569,19.7686,677121.0],["2025-03-17",19.7127,20.1596,19.6169,19.8803,836252.0],["2025-03-18",19.7845,20.1197,19.5371,19.9601,927847.0],["2025-03-19",19.9521,20.3113,19.6728,20.016,712205.0],["2025-03-20",19.9122,20.1756,19.7127,19.9521,632013.0],["2025-03-21",19.8803,20.2554,19.7845,20.2314,637652.0],["2025-03-24",20.4549,21.1812,20.3831,21.0694,1566877.0],["2025-03-25",21.0615,21.2211,20.9098,21.1492,910680.0],["2025-03-26",21.253,21.253,20.5986,20.7582,680755.0],["2025-03-27",20.7741,21.0455,20.2155,20.2314,480400.0],["2025-03-28",20.1995,20.3432,19.5052,19.6887,809438.0],["2025-03-31",19.3376,19.4972,18.7869,19.2897,422261.0],["2025-04-01",19.1381,19.7366,19.0104,19.7366,329915.0],["2025-04-02",19.4733,19.9042,19.3935,19.6488,316508.0],["2025-04-03",19.1221,19.3935,18.8268,18.9545,449451.0],["2025-04-04",18.2602,18.6752,17.1907,17.8132,653690.0],["2025-04-07",17.1109,18.2043,16.4485,17.3105,566857.0],["2025-04-08",18.1405,18.34,16.9274,17.103,719473.0],["2025-04-09",16.8955,18.5395,16.8077,18.3639,659830.0],["2025-04-10",18.1724,18.1804,17.3982,17.7015,508593.0],["2025-04-11",17.7494,18.1804,17.4461,17.9409,511475.0],["2025-04-14",18.3559,18.6512,17.9569,18.2043,555330.0],["2025-04-15",18.0447,18.8348,17.8611,18.5395,399707.0],["2025-04-16",18.3559,18.6991,18.0447,18.1883,631261.0],["2025-04-17",18.1325,18.2522,17.3583,17.3663,544429.0],["2025-04-21",17.1668,17.4302,15.8819,16.1772,658452.0],["2025-04-22",16.2889,16.5283,15.8739,15.9856,565479.0],["2025-04-23",16.6002,16.8795,16.241,16.3288,722730.0],["2025-04-24",16.2969,16.9513,16.2251,16.9194,333173.0],["2025-04-25",16.9034,17.486,16.7358,17.4541,372517.0],["2025-04-28",17.5259,17.7813,17.3504,17.5978,545055.0],["2025-04-29",17.5898,18.0846,17.5579,18.0686,303853.0],["2025-04-30",17.8132,18.2283,17.6856,18.1085,404343.0],["2025-05-01",18.0926,18.6991,17.9569,18.3799,419129.0],["2025-05-02",18.7231,19.1381,18.7151,19.0503,443061.0],["2025-05-05",18.8428,19.2099,18.6592,19.0263,314002.0],["2025-05-06",18.755,18.9705,18.5555,18.747,345452.0],["2025-05-07",20.2075,22.6576,20.1437,21.8675,2457885.0],["2025-05-08",22.0591,22.1149,20.9258,21.4286,1556978.0],["2025-05-09",21.1492,22.3304,21.0535,21.9633,881987.0],["2025-05-12",22.6576,23.32,22.1468,23.2961,826980.0],["2025-05-13",23.4956,23.8707,23.1285,23.767,795279.0],["2025-05-14",23.9425,24.1022,23.4557,23.5994,446695.0],["2025-05-15",23.5036,24.1899,23.4876,24.1022,392690.0],["2025-05-16",24.15,24.182,23.7031,24.0782,343447.0],["2025-05-19",23.8228,24.2378,23.6632,23.9745,315756.0],["2025-05-20",23.9266,24.8603,23.4637,24.7805,824474.0],["2025-05-21",24.6129,24.7885,24.0702,24.4134,503080.0],["2025-05-22",24.15,24.4294,23.7749,23.8308,389808.0],["2025-05-23",23.5435,24.1979,23.3679,24.0942,287313.0],["2025-05-27",24.4932,25.3551,24.1899,25.3152,439427.0],["2025-05-28",25.3312,25.3871,25.0279,25.2514,460352.0],["2025-05-29",25.2594,25.4589,24.8444,24.9721,446444.0],["2025-05-30",24.9002,25.1397,24.5411,24.9162,366127.0],["2025-06-02",24.996,25.5467,24.7805,25.419,442184.0],["2025-06-03",25.6504,25.8579,25.435,25.6265,426647.0],["2025-06-04",25.7063,25.7941,25.4589,25.6265,415244.0],["2025-06-05",25.6983,25.842,25.4749,25.7861,483282.0],["2025-06-06",26.0335,26.7358,25.9298,26.6879,453335.0],["2025-06-09",26.7358,26.9354,26.2171,26.4964,552949.0],["2025-06-10",26.5283,26.656,25.9936,26.3448,572872.0],["2025-06-11",26.4964,27.071,25.9856,26.7837,609083.0],["2025-06-12",26.7279,28.9864,26.7039,28.5794,2070833.0],["2025-06-13",27.9888,28.1245,26.5922,27.8132,978718.0],["2025-06-16",28.3081,28.5555,27.2945,27.4781,850662.0],["2025-06-17",27.2945,28.2602,27.0311,27.5339,828734.0],["2025-06-18",27.7494,28.2442,26.4326,26.7518,772099.0],["2025-06-20",27.2466,27.4701,26.2091,26.3927,1664360.0],["2025-06-23",26.4964,27.7095,26.0255,26.7119,669353.0],["2025-06-24",27.1269,27.51,26.2011,26.6401,711203.0],["2025-06-25",26.7199,26.9034,26.2011,26.3128,806556.0],["2025-06-26",26.3368,27.1987,26.265,26.7917,517238.0],["2025-06-27",26.8635,27.6137,26.257,26.6879,2013446.0],["2025-06-30",27.3264,27.3264,26.3128,26.7199,647801.0],["2025-07-01",26.4645,26.6161,25.7382,25.8819,710576.0],["2025-07-02",25.9457,26.0734,24.6369,25.9617,1048886.0],["2025-07-03",25.9617,26.4246,25.826,26.0415,557084.0],["2025-07-07",26.0734,26.4086,25.3472,25.4429,713834.0],["2025-07-08",25.5148,25.7622,24.7007,25.4749,1042120.0],["2025-07-09",25.9377,26.0176,25.1476,25.3232,490424.0],["2025-07-10",25.1636,25.3312,23.8707,24.8125,899278.0],["2025-07-11",26.2171,29.1141,26.2011,28.8188,2040636.0],["2025-07-14",28.8986,28.8986,27.5818,28.5555,1079209.0],["2025-07-15",28.8428,29.7845,27.8611,28.1644,1172933.0],["2025-07-16",28.2043,28.2761,27.3344,27.4302,497316.0],["2025-07-17",27.6137,28.0128,27.3105,27.8931,414492.0],["2025-07-18",28.4996,28.6752,27.3264,27.5818,535783.0],["2025-07-21",27.6776,28.0607,26.9114,27.6137,649305.0],["2025-07-22",27.1828,27.3025,26.4485,26.9034,557334.0],["2025-07-23",27.2945,27.8452,27.2227,27.6776,382541.0],["2025-07-24",27.7813,27.9569,27.4701,27.5339,379659.0],["2025-07-25",27.8851,28.2203,27.3105,27.5259,401336.0],["2025-07-28",27.502,27.5419,26.8635,27.4621,385673.0],["2025-07-29",27.7973,27.917,27.1828,27.6536,337182.0],["2025-07-30",27.7813,28.8827,27.7175,28.8747,822595.0],["2025-07-31",28.8508,29.3296,28.0447,28.8268,599561.0],["2025-08-01",27.933,28.0607,27.063,27.3424,414242.0],["2025-08-04",27.8132,28.8827,27.8132,28.6273,505961.0],["2025-08-05",28.6273,29.1221,27.8851,28.6034,422888.0],["2025-08-06",28.0527,28.7071,27.909,28.2283,945389.0],["2025-08-07",23.1445,23.9984,21.7638,23.9505,3152548.0],["2025-08-08",24.1421,24.5172,23.7191,24.3496,1216162.0],["2025-08-11",24.6209,25.5866,24.1022,25.1397,802296.0],["2025-08-12",25.2913,26.2809,24.7725,26.1852,726114.0],["2025-08-13",26.3368,27.5339,26.1293,27.3344,820966.0],["2025-08-14",26.9673,27.1828,25.9697,26.241,901534.0],["2025-08-15",26.3448,27.0072,26.233,26.6959,628505.0],["2025-08-18",26.7997,27.9888,26.7358,27.9649,597681.0],["2025-08-19",27.9649,28.1325,26.9433,27.1269,776985.0],["2025-08-20",26.9673,27.4701,26.7119,27.4621,1180201.0],["2025-08-21",27.6536,28.763,27.6137,28.4118,698548.0],["2025-08-22",28.4757,29.4254,28.4198,29.0024,1002901.0],["2025-08-25",29.0184,29.4573,28.747,29.0742,1502848.0],["2025-08-26",29.1301,29.6409,28.7789,29.2817,700803.0],["2025-08-27",29.2498,29.5531,28.9864,29.154,720099.0],["2025-08-28",29.2099,30.5347,28.9705,30.1915,625247.0],["2025-08-29",30.1915,30.3272,28.739,29.0263,1049262.0],["2025-09-02",29.1381,29.2259,28.3958,29.1381,1026583.0],["2025-09-03",29.2498,29.7207,29.1221,29.3695,575754.0],["2025-09-04",29.4493,31.2131,29.3855,31.1732,806932.0],["2025-09-05",31.4366,31.5243,29.4254,30.8699,1026082.0],["2025-09-08",30.9577,31.4525,30.423,30.6385,936367.0],["2025-09-09",30.7023,30.8061,29.8085,30.5587,1018438.0],["2025-09-10",31.8675,37.1987,31.6121,35.0359,7185830.0],["2025-09-11",35.1476,35.1476,31.3168,32.2905,2900444.0],["2025-09-12",32.5219,32.6417,31.3408,31.8356,1740668.0],["2025-09-15",31.6999,32.5858,31.4525,31.9234,702682.0],["2025-09-16",31.9792,32.3943,31.7079,32.0431,620862.0],["2025-09-17",31.4924,32.3065,31.237,31.9872,794527.0],["2025-09-18",32.3703,33.8388,32.1788,33.4557,966063.0],["2025-09-19",33.7031,33.8707,32.6337,33.2003,1132461.0],["2025-09-22",33.1045,34.0782,32.9848,34.0383,613719.0],["2025-09-23",34.1101,34.7486,33.6552,33.9266,692032.0],["2025-09-24",34.3176,34.3735,33.6472,34.0942,507966.0],["2025-09-25",33.6313,34.9082,33.3679,34.8923,657700.0],["2025-09-26",35.0359,35.7542,34.6848,35.6824,905167.0],["2025-09-29",36.1213,36.4645,35.1237,35.1476,646548.0],["2025-09-30",35.1476,36.4804,35.0998,36.4006,1177068.0],["2025-10-01",35.5148,37.3105,35.3152,35.8978,1059161.0],["2025-10-02",36.3288,37.2306,35.3791,37.1429,677247.0],["2025-10-03",37.2865,37.909,37.0551,37.6935,743029.0],["2025-10-06",37.933,38.5794,37.1668,38.5076,812320.0],["2025-10-07",38.7869,39.0583,37.9489,38.2043,1087855.0],["2025-10-08",38.5794,38.8188,37.6297,37.8611,889630.0],["2025-10-09",37.901,37.901,36.664,36.7358,524506.0],["2025-10-10",37.8452,38.6512,36.5603,36.688,889129.0],["2025-10-13",37.5419,38.5156,37.2865,38.4836,791019.0],["2025-10-14",37.7414,39.3456,37.7414,38.3959,933986.0],["2025-10-15",39.17,39.8723,38.2123,39.1381,1191352.0],["2025-10-16",39.3535,39.4653,38.2043,38.2283,1117300.0],["2025-10-17",37.4621,38.2921,36.5842,36.8955,1037108.0],["2025-10-20",38.2043,39.2019,37.5419,38.5076,943258.0],["2025-10-21",38.5954,38.9625,37.6536,38.6113,618105.0],["2025-10-22",38.9465,39.1301,37.7654,38.0128,545807.0],["2025-10-23",37.8053,39.9042,37.4302,39.8962,887876.0],["2025-10-24",40.1038,41.0694,39.9681,40.1516,780995.0],["2025-10-27",40.9178,41.4046,39.9521,40.3911,411986.0],["2025-10-28",40.7023,41.1492,40.1197,40.5028,356103.0],["2025-10-29",40.4389,41.3009,39.3535,39.7366,708196.0],["2025-10-30",39.7526,40.3831,39.1301,39.178,653189.0],["2025-10-31",39.5211,39.8005,38.8667,39.2498,496815.0],["2025-11-03",39.3376,39.7047,38.316,38.8986,791771.0],["2025-11-04",37.8532,39.0583,37.51,38.3001,1183333.0],["2025-11-05",34.3575,38.2123,33.1205,37.7893,1903182.0],["2025-11-06",37.9729,38.4118,37.2626,37.518,886122.0],["2025-11-07",37.2067,37.6856,35.842,37.494,560342.0],["2025-11-10",38.0766,38.8986,37.7654,38.1724,486540.0],["2025-11-11",38.1484,38.3081,37.2147,38.2602,399832.0],["2025-11-12",38.7151,39.9122,38.2283,39.0982,857553.0],["2025-11-13",39.178,40.2873,38.4038,39.2578,1319409.0],["2025-11-14",37.7893,41.9633,37.6297,41.6201,1459369.0],["2025-11-17",41.6201,42.6337,39.4653,40.0,1079209.0],["2025-11-18",39.3216,40.846,39.3216,39.577,654943.0],["2025-11-19",39.9521,40.2474,39.0024,39.3935,497692.0],["2025-11-20",40.4549,40.9417,37.3903,37.6137,784253.0],["2025-11-21",37.2386,38.1963,36.5124,37.8931,785380.0],["2025-11-24",38.2123,40.5826,37.9729,40.2793,1003402.0],["2025-11-25",40.4549,41.0535,39.569,40.7582,551696.0],["2025-11-26",41.4765,43.8547,41.1812,43.5994,904666.0],["2025-11-28",43.8947,44.1261,42.7295,43.5515,246841.0],["2025-12-01",42.905,43.2243,42.099,42.4182,462608.0],["2025-12-02",42.4741,43.9106,41.8994,42.49,510723.0],["2025-12-03",42.49,42.49,39.5132,41.2769,1127700.0],["2025-12-04",41.2769,41.7717,40.4389,40.6065,569363.0],["2025-12-05",40.6704,40.8939,39.8324,40.814,404719.0],["2025-12-08",41.3089,42.921,40.7502,42.0192,830739.0],["2025-12-09",42.0271,42.5379,41.4844,42.4182,530395.0],["2025-12-10",42.4182,42.4182,39.6488,41.2211,960299.0],["2025-12-11",41.2211,44.0702,40.6465,43.735,737140.0],["2025-12-12",43.8867,44.4134,43.0168,43.4158,791520.0],["2025-12-15",43.6313,44.4134,41.3887,41.7478,728494.0],["2025-12-16",41.1652,42.514,40.9657,41.652,832117.0],["2025-12-17",41.9074,42.1309,39.9122,40.3352,793650.0],["2025-12-18",41.1891,42.2187,41.1014,41.4525,949398.0],["2025-12-19",41.5004,43.8947,41.4525,43.7271,2394107.0],["2025-12-22",44.0223,45.2674,43.8947,44.4613,875095.0],["2025-12-23",44.0862,44.8763,43.7271,44.174,509219.0],["2025-12-24",44.2937,44.5012,43.9026,44.1101,259622.0],["2025-12-26",44.1101,44.8683,43.4477,44.2219,422512.0],["2025-12-29",44.3575,44.6927,43.4557,43.8787,393818.0],["2025-12-30",44.0942,44.3496,43.2642,43.4557,613218.0],["2025-12-31",43.6792,43.8707,43.1045,43.2881,715964.0],["2026-01-02",43.4238,45.6185,42.7694,45.1796,731752.0],["2026-01-05",45.9218,47.0072,44.8923,46.3927,1115045.0],["2026-01-06",46.6959,47.7414,45.9697,47.4701,1323419.0],["2026-01-07",47.3344,47.8452,46.2091,46.4884,1055026.0],["2026-01-08",47.933,52.2506,47.933,51.7239,1850806.0],["2026-01-09",52.498,53.9026,51.4765,52.7933,1842787.0],["2026-01-12",52.7773,56.0335,52.5379,55.842,1600457.0],["2026-01-13",55.7542,56.2251,52.1229,53.751,2105165.0],["2026-01-14",54.3735,57.6536,53.3599,57.1269,2042014.0],["2026-01-15",56.664,58.6273,55.8659,57.7893,1443331.0],["2026-01-16",58.1484,60.4948,56.672,59.6249,1134466.0],["2026-01-20",58.4597,59.6249,57.9409,59.1939,957167.0],["2026-01-21",59.585,60.7662,58.2761,60.6784,966439.0],["2026-01-22",61.1333,61.4525,59.7845,60.6225,714711.0],["2026-01-23",61.0215,61.3807,58.8827,60.9258,735511.0],["2026-01-26",60.2554,62.099,60.1197,61.9154,825727.0],["2026-01-27",62.7694,63.8388,62.0192,62.6097,586404.0],["2026-01-28",62.921,63.1285,60.0,61.1253,728118.0],["2026-01-29",62.075,62.5938,60.5267,61.2929,485412.0],["2026-01-30",60.7342,62.067,59.4573,60.4549,670731.0],["2026-02-02",60.5108,62.5778,59.8563,61.6919,529142.0],["2026-02-03",63.0487,65.3551,62.1468,64.166,990246.0],["2026-02-04",63.9186,64.2857,57.2386,59.3535,1322667.0],["2026-02-05",58.1644,60.4868,57.7414,58.5794,790017.0],["2026-02-06",60.1676,62.5858,59.6329,61.1173,740899.0],["2026-02-09",60.5906,63.3599,60.3751,62.0271,735511.0],["2026-02-10",61.7159,61.7159,58.755,59.5531,674866.0],["2026-02-11",60.2314,60.4709,57.4701,60.1516,627377.0],["2026-02-12",60.8939,62.9609,59.7127,60.5666,521875.0],["2026-02-13",60.3352,62.9529,59.5132,61.4046,461605.0],["2026-02-17",60.7741,61.8915,60.016,61.4286,405471.0],["2026-02-18",61.1812,63.6552,60.6624,62.482,459475.0],["2026-02-19",62.5299,64.8444,61.9872,62.9529,582520.0],["2026-02-20",63.2402,63.759,61.4525,62.4501,675242.0],["2026-02-23",61.9633,62.2346,59.8643,60.8939,844397.0],["2026-02-24",60.7582,64.3895,59.8563,63.3599,803674.0],["2026-02-25",61.9713,63.4477,55.6425,62.921,1981620.0],["2026-02-26",61.9393,64.3256,58.5794,64.0064,1165917.0],["2026-02-27",63.312,64.4054,61.7957,64.3416,915317.0],["2026-03-02",64.7646,67.0072,62.5858,64.9242,825351.0],["2026-03-03",63.9665,64.8045,59.4573,60.399,1071566.0],["2026-03-04",61.2051,63.9904,60.0399,63.2801,880608.0],["2026-03-05",63.0008,63.0008,58.8587,60.2714,508969.0],["2026-03-06",59.162,61.5164,58.4677,60.6465,633392.0],["2026-03-09",59.6967,59.6967,56.664,59.3296,1039238.0],["2026-03-10",59.4972,60.399,58.1644,58.3799,588659.0],["2026-03-11",57.4461,58.5874,56.5762,58.4118,588033.0],["2026-03-12",56.9433,56.9753,52.6736,54.15,1321289.0],["2026-03-13",55.2275,55.6584,50.846,51.0215,1904435.0],["2026-03-16",51.9872,55.8819,51.9872,54.8284,1219921.0],["2026-03-17",55.0678,56.1931,54.8444,56.0734,468747.0],["2026-03-18",56.0734,57.0471,55.0758,55.2674,393066.0],["2026-03-19",54.8125,55.2753,53.2402,54.589,418377.0],["2026-03-20",54.7486,54.7486,49.9362,50.8779,1867847.0],["2026-03-23",52.9769,54.158,52.4342,52.6975,497692.0],["2026-03-24",52.1069,54.1899,51.7318,54.158,819211.0],["2026-03-25",55.6105,55.8579,54.4773,54.573,954285.0],["2026-03-26",52.8093,53.6632,51.7558,52.099,565228.0],["2026-03-27",50.9497,52.3863,50.6784,51.6999,887500.0],["2026-03-30",51.9074,52.2825,49.0742,49.7366,674114.0],["2026-03-31",50.9816,53.5275,49.8962,53.2562,754557.0],["2026-04-01",54.3496,57.0471,53.8707,56.4405,879731.0],["2026-04-02",54.0623,57.1109,53.4796,55.7382,525884.0],["2026-04-06",56.6081,57.3504,55.8579,57.0391,481027.0],["2026-04-07",56.4645,57.4062,55.5467,57.3264,494309.0],["2026-04-08",60.8619,61.4366,57.3743,58.1405,882112.0],["2026-04-09",57.8372,59.8643,57.7733,58.8907,444564.0],["2026-04-10",59.1939,59.1939,57.3025,57.8532,363119.0],["2026-04-13",57.4701,59.5451,57.4701,59.3216,515610.0],["2026-04-14",60.1596,60.7981,59.0982,60.7023,422888.0],["2026-04-15",61.0774,61.1971,59.6089,60.8619,394444.0],["2026-04-16",60.6943,61.253,58.763,59.7366,514732.0],["2026-04-17",60.854,63.2961,59.8643,61.4286,566983.0],["2026-04-20",61.2131,62.8332,60.3192,62.0032,343573.0],["2026-04-21",61.9713,61.9793,59.154,60.5587,598809.0],["2026-04-22",61.8915,61.9074,57.5419,57.9968,733256.0],["2026-04-23",58.1724,59.2099,56.7438,58.1245,350589.0],["2026-04-24",58.2602,58.6991,56.233,58.4437,365124.0],["2026-04-27",58.5315,59.3935,57.6616,58.5874,297462.0],["2026-04-28",58.4358,58.7151,55.5706,57.1189,347332.0],["2026-04-29",57.1189,57.1189,52.7933,53.4637,758441.0],["2026-04-30",54.2538,57.1349,54.1899,56.9832,549315.0],["2026-05-01",56.9912,57.909,55.4908,56.8316,496439.0],["2026-05-04",56.8316,57.7893,56.1293,57.5419,638654.0],["2026-05-05",58.4996,59.2977,57.7095,58.8827,474010.0],["2026-05-06",60.3352,62.7374,59.9761,62.4022,645546.0],["2026-05-07",62.8013,63.6552,61.8356,62.2107,526887.0],["2026-05-08",63.1285,63.2721,59.8484,59.9202,682885.0],["2026-05-11",59.7606,61.1413,58.2761,60.4868,761448.0],["2026-05-12",60.0718,62.8811,58.4677,62.4581,1154890.0],["2026-05-13",58.2602,65.1317,56.4006,63.9186,2147391.0],["2026-05-14",63.9186,66.672,61.0854,66.0096,900782.0],["2026-05-15",64.0144,65.826,62.6576,62.7215,608081.0],["2026-05-18",63.0407,64.3815,62.1389,64.1261,786759.0],["2026-05-19",63.3919,64.1899,61.269,63.352,584274.0],["2026-05-20",64.9242,68.8508,64.4453,67.8292,931104.0],["2026-05-21",67.1349,67.3424,63.1844,63.759,881486.0],["2026-05-22",64.6688,65.7622,62.9449,64.5331,573749.0],["2026-05-26",65.9218,67.7255,65.6185,67.3903,470877.0],["2026-05-27",68.5235,69.4014,66.5283,67.8452,785005.0],["2026-05-28",68.5235,72.3464,67.3344,70.3671,656572.0],["2026-05-29",70.1676,70.9737,68.5235,69.4334,581768.0],["2026-06-01",68.8428,69.7287,67.0471,67.917,547185.0],["2026-06-02",67.917,69.9441,67.4541,68.324,402714.0],["2026-06-03",67.8611,69.0583,66.0335,66.648,526385.0],["2026-06-04",67.3025,70.7342,66.688,69.6967,635898.0],["2026-06-05",68.739,70.4709,66.9433,67.6137,664842.0],["2026-06-08",69.154,69.3456,67.2466,67.2945,320392.0],["2026-06-09",68.1006,70.2075,63.9984,67.51,1743424.0],["2026-06-10",67.3504,68.7869,65.2434,65.7143,613469.0],["2026-06-11",67.6536,75.7781,67.4142,75.6584,1621758.0],["2026-06-12",76.7757,79.7207,75.4988,76.6161,1102765.0],["2026-06-15",81.61,82.63,74.83,75.69,964400.0],["2026-06-16",75.69,77.2,75.0,75.5,517500.0],["2026-06-17",75.02,81.56,73.51,80.06,997300.0],["2026-06-18",82.54,83.78,79.14,80.56,1709900.0],["2026-06-22",81.24,82.54,79.59,81.85,572100.0],["2026-06-23",79.03,83.75,78.22,82.7,656100.0],["2026-06-24",83.92,88.28,83.45,84.86,780900.0],["2026-06-25",85.69,88.72,85.12,87.15,600500.0],["2026-06-26",86.34,86.9,82.57,84.32,1244100.0],["2026-06-29",84.26,85.89,83.24,85.66,546200.0],["2026-06-30",86.01,86.19,75.83,81.26,1753800.0],["2026-07-01",80.45,81.61,75.68,76.06,1110300.0],["2026-07-02",75.78,76.16,70.2,70.83,1104000.0],["2026-07-06",71.885,73.19,70.849283,71.79,858375.515916],["2026-07-07",70.595,72.4124,69.92,70.19,934163.902715],["2026-07-08",69.89,71.99,69.45,71.17,751260.150438],["2026-07-09",71.67,72.52,70.41,71.86,494738.348615],["2026-07-10",71.18,73.68,69.96,72.5,874075.076657],["2026-07-13",71.89,73.4,70.91,72.03,354701.674884],["2026-07-14",73.57,74.21,72.32,72.45,400468.873634],["2026-07-15",72.45,73.35,69.74,71.46,462324.411579],["2026-07-16",70.34,70.478,65.77,66.04,670124.252135],["2026-07-17",64.96,68.365,64.22,67.26,474541.794153],["2026-07-20",67.49,69.56,67.19,67.25,340319.02031],["2026-07-21",68,70,67.54,69,456154.614666],["2026-07-22",69,71.11,68.37,70.89,391328.630065],["2026-07-23",71.07,73.09,70.46,71,569548.623373],["2026-07-24",72.05,72.39,69.71,69.85,407410.428072],["2026-07-27",69.85,71.62,68.05,70.24,400608.173127],["2026-07-28",69.63,69.63,66.9,68.33,515189.56376],["2026-07-29",68.33,68.43,64.55,65.14,639616.788034],["2026-07-30",67.01,68.8299,65.99,68.41,611868.832838],["2026-07-31",69.39,70.005,67.34,69.49,295393.365289],["2026-08-03",69.71,71.825,68.98,71.12,448577.29209],["2026-08-04",72.86,76.18,71.86,75.58,473779.687763],["2026-08-05",76.5,77.69,76.11,77.14,496679.424167],["2026-08-06",76.29,80.8,75.76,76.04,513540.349861],["2026-08-07",76.6,78.4299,73.645,77.75,581628.788834],["2026-08-10",79.265,79.265,75.7,76.75,162630.746108],["2026-08-11",75.52,77,74.09,74.91,773505.941407],["2026-08-12",84.22,92.5,79.5,87.89,2170356.477981],["2026-08-13",86.57,94.46,85.02,92.61,1516220.333197]]}