{"t":"BN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-12-30",0.1576,0.1576,0.157,0.157,130489.0],["1984-01-03",0.1579,0.1582,0.1576,0.1576,265996.0],["1984-01-04",0.1576,0.1582,0.1576,0.1582,100376.0],["1984-01-05",0.1595,0.1601,0.1589,0.1589,486823.0],["1984-01-06",0.1589,0.1608,0.1582,0.1601,391466.0],["1984-01-09",0.1611,0.1614,0.1608,0.1608,120451.0],["1984-01-10",0.1624,0.1627,0.1621,0.1621,265996.0],["1984-01-11",0.1636,0.1646,0.1627,0.164,1495600.0],["1984-01-12",0.1652,0.1659,0.1646,0.1646,647424.0],["1984-01-13",0.1675,0.169,0.1659,0.1684,1455450.0],["1984-01-16",0.1684,0.1697,0.1684,0.1684,431616.0],["1984-01-17",0.1684,0.171,0.1678,0.1703,210789.0],["1984-01-18",0.1703,0.171,0.1703,0.1703,130489.0],["1984-01-19",0.1703,0.1703,0.1684,0.169,150564.0],["1984-01-20",0.169,0.1703,0.169,0.169,225846.0],["1984-01-23",0.169,0.169,0.1659,0.1671,411541.0],["1984-01-24",0.1646,0.1659,0.1633,0.1646,185695.0],["1984-01-25",0.1646,0.1659,0.1633,0.1633,230864.0],["1984-01-26",0.1601,0.1608,0.1595,0.1608,426597.0],["1984-01-27",0.1608,0.1608,0.1608,0.1608,281052.0],["1984-01-30",0.1608,0.1633,0.1601,0.1601,4381406.0],["1984-01-31",0.1576,0.1589,0.1563,0.1582,1099116.0],["1984-02-01",0.1532,0.157,0.15,0.1513,506898.0],["1984-02-02",0.1528,0.1538,0.1519,0.1532,366372.0],["1984-02-03",0.1532,0.1538,0.1513,0.1519,386447.0],["1984-02-06",0.15,0.1513,0.1487,0.15,145545.0],["1984-02-07",0.1493,0.15,0.1481,0.1487,336259.0],["1984-02-08",0.1493,0.15,0.1481,0.1481,341278.0],["1984-02-09",0.1474,0.15,0.1468,0.15,702631.0],["1984-02-10",0.1519,0.1519,0.1513,0.1513,55207.0],["1984-02-13",0.15,0.1513,0.1487,0.1487,165620.0],["1984-02-14",0.15,0.1513,0.1481,0.1513,160601.0],["1984-02-15",0.1513,0.1513,0.1506,0.1506,316184.0],["1984-02-16",0.1506,0.1506,0.15,0.15,75282.0],["1984-02-17",0.1493,0.1493,0.1493,0.1493,90338.0],["1984-02-21",0.1481,0.1481,0.1474,0.1474,45169.0],["1984-02-22",0.1468,0.1468,0.1449,0.1449,476785.0],["1984-02-23",0.1455,0.1462,0.1443,0.1449,165620.0],["1984-02-24",0.1468,0.1474,0.1462,0.1468,95357.0],["1984-02-27",0.1468,0.1474,0.1468,0.1474,40150.0],["1984-02-28",0.1468,0.1468,0.1468,0.1468,15056.0],["1984-02-29",0.1481,0.1481,0.1474,0.1474,25094.0],["1984-03-01",0.1474,0.1487,0.1468,0.1474,200752.0],["1984-03-02",0.1474,0.1481,0.1474,0.1481,245921.0],["1984-03-05",0.1487,0.1487,0.1481,0.1481,60226.0],["1984-03-06",0.1487,0.1493,0.1487,0.1493,145545.0],["1984-03-07",0.1493,0.1493,0.1481,0.1481,160601.0],["1984-03-08",0.1481,0.1481,0.1474,0.1481,65244.0],["1984-03-09",0.1487,0.1487,0.1474,0.1474,40150.0],["1984-03-12",0.1468,0.1493,0.1468,0.1493,130489.0],["1984-03-13",0.1493,0.1532,0.1493,0.1519,411541.0],["1984-03-14",0.1525,0.1525,0.1525,0.1525,70263.0],["1984-03-15",0.1525,0.1551,0.1525,0.1544,120451.0],["1984-03-16",0.1544,0.1557,0.1544,0.1544,190714.0],["1984-03-19",0.1538,0.1538,0.1532,0.1538,155583.0],["1984-03-20",0.1532,0.1532,0.1513,0.1519,120451.0],["1984-03-21",0.1525,0.1532,0.1519,0.1519,286071.0],["1984-03-22",0.1513,0.1513,0.1513,0.1513,95357.0],["1984-03-23",0.1513,0.1513,0.1506,0.1513,125470.0],["1984-03-26",0.15,0.1506,0.15,0.1506,200752.0],["1984-03-27",0.1506,0.1519,0.1506,0.1519,195733.0],["1984-03-28",0.1513,0.1513,0.1513,0.1513,75282.0],["1984-03-29",0.1525,0.1551,0.1525,0.1551,366372.0],["1984-03-30",0.1551,0.1557,0.1551,0.1557,65244.0],["1984-04-02",0.1551,0.1557,0.1551,0.1551,235883.0],["1984-04-03",0.1538,0.1538,0.1513,0.1513,100376.0],["1984-04-04",0.1513,0.1519,0.1513,0.1513,306146.0],["1984-04-05",0.1513,0.1513,0.1493,0.1493,612293.0],["1984-04-06",0.1493,0.1493,0.1443,0.1455,431616.0],["1984-04-09",0.1455,0.1455,0.1455,0.1455,60226.0],["1984-04-10",0.1462,0.1474,0.1462,0.1474,255958.0],["1984-04-11",0.1481,0.1487,0.1481,0.1487,80301.0],["1984-04-12",0.1487,0.1487,0.1481,0.1487,90338.0],["1984-04-13",0.15,0.15,0.15,0.15,25094.0],["1984-04-16",0.1493,0.15,0.1493,0.15,35132.0],["1984-04-17",0.1506,0.1506,0.1506,0.1506,85319.0],["1984-04-18",0.1506,0.1506,0.1506,0.1506,55207.0],["1984-04-19",0.15,0.1506,0.15,0.1506,40150.0],["1984-04-23",0.15,0.1506,0.1493,0.15,100376.0],["1984-04-24",0.1506,0.1506,0.1506,0.1506,30113.0],["1984-04-25",0.1487,0.1506,0.1487,0.15,15307319.0],["1984-04-26",0.1506,0.1506,0.1506,0.1506,175658.0],["1984-04-27",0.15,0.15,0.15,0.15,105395.0],["1984-04-30",0.1493,0.1493,0.1487,0.1487,40150.0],["1984-05-01",0.1474,0.1474,0.1474,0.1474,100376.0],["1984-05-02",0.1468,0.1487,0.1468,0.1474,401503.0],["1984-05-03",0.1474,0.1474,0.1462,0.1462,306146.0],["1984-05-04",0.1455,0.1455,0.1443,0.1443,75282.0],["1984-05-07",0.1443,0.1443,0.1443,0.1443,70263.0],["1984-05-08",0.1455,0.1455,0.1449,0.1449,110413.0],["1984-05-09",0.1436,0.1443,0.1417,0.1417,205771.0],["1984-05-10",0.1424,0.1424,0.1424,0.1424,210789.0],["1984-05-11",0.1424,0.1424,0.1417,0.1417,60226.0],["1984-05-14",0.1417,0.1417,0.1417,0.1417,60226.0],["1984-05-15",0.1417,0.1424,0.1411,0.1411,250940.0],["1984-05-16",0.1411,0.1424,0.1411,0.1417,30113.0],["1984-05-17",0.1424,0.1424,0.1404,0.1404,45169.0],["1984-05-18",0.1404,0.1411,0.1398,0.1398,316184.0],["1984-05-21",0.1392,0.1398,0.1392,0.1398,145545.0],["1984-05-22",0.1385,0.1385,0.1379,0.1379,20075.0],["1984-05-23",0.1385,0.1385,0.1385,0.1385,50188.0],["1984-05-24",0.1379,0.1385,0.1309,0.1309,195733.0],["1984-05-25",0.1303,0.1303,0.1271,0.1271,331240.0],["1984-05-29",0.1271,0.1271,0.1258,0.1271,90338.0],["1984-05-30",0.1246,0.1258,0.1233,0.1258,326222.0],["1984-05-31",0.1265,0.1265,0.1252,0.1258,95357.0],["1984-06-01",0.1252,0.1316,0.1252,0.1296,471767.0],["1984-06-04",0.1296,0.1309,0.1296,0.1296,1244661.0],["1984-06-05",0.1303,0.1303,0.1271,0.1271,165620.0],["1984-06-06",0.1271,0.1277,0.1271,0.1277,45169.0],["1984-06-07",0.1271,0.1271,0.1258,0.1258,25094.0],["1984-06-08",0.1258,0.1258,0.1252,0.1252,35132.0],["1984-06-11",0.1246,0.1246,0.1233,0.1233,85319.0],["1984-06-12",0.1227,0.1227,0.122,0.122,125470.0],["1984-06-13",0.122,0.122,0.1214,0.1214,25094.0],["1984-06-14",0.1214,0.122,0.1207,0.1207,100376.0],["1984-06-15",0.1201,0.1201,0.1188,0.1201,30113.0],["1984-06-18",0.1207,0.1207,0.1195,0.1201,100376.0],["1984-06-19",0.1207,0.1214,0.1207,0.1214,30113.0],["1984-06-20",0.1214,0.1214,0.1207,0.1207,40150.0],["1984-06-21",0.1207,0.1214,0.1207,0.1207,110413.0],["1984-06-22",0.1207,0.1207,0.1201,0.1201,557086.0],["1984-06-25",0.1207,0.1207,0.1195,0.1195,40150.0],["1984-06-26",0.1195,0.1195,0.1195,0.1195,40150.0],["1984-06-27",0.1195,0.1195,0.1157,0.1163,3201990.0],["1984-06-28",0.1163,0.1169,0.1157,0.1169,25094.0],["1984-06-29",0.1157,0.1163,0.1157,0.1163,20075.0],["1984-07-02",0.1163,0.1163,0.1163,0.1163,0.0],["1984-07-03",0.1157,0.1157,0.1157,0.1157,25094.0],["1984-07-05",0.1157,0.1157,0.1144,0.1144,50188.0],["1984-07-06",0.1144,0.1144,0.1144,0.1144,55207.0],["1984-07-09",0.1144,0.1144,0.1138,0.1138,25094.0],["1984-07-10",0.1138,0.1138,0.1138,0.1138,20075.0],["1984-07-11",0.1131,0.1131,0.1125,0.1125,30113.0],["1984-07-12",0.1119,0.1119,0.1119,0.1119,20075.0],["1984-07-13",0.1131,0.1138,0.1125,0.1131,45169.0],["1984-07-16",0.1125,0.1138,0.1125,0.1138,35132.0],["1984-07-17",0.1138,0.1144,0.1131,0.1138,195733.0],["1984-07-18",0.1144,0.1157,0.1144,0.115,406522.0],["1984-07-19",0.1138,0.1144,0.1138,0.1144,105395.0],["1984-07-20",0.1131,0.1131,0.1112,0.1125,80301.0],["1984-07-23",0.1131,0.1131,0.1125,0.1131,170639.0],["1984-07-24",0.1131,0.1144,0.1131,0.1144,120451.0],["1984-07-25",0.1144,0.115,0.1131,0.115,271015.0],["1984-07-26",0.1119,0.1138,0.1119,0.1138,65244.0],["1984-07-27",0.1125,0.1125,0.1119,0.1119,165620.0],["1984-07-30",0.1119,0.1131,0.1119,0.1119,30113.0],["1984-07-31",0.1112,0.1112,0.1112,0.1112,15056.0],["1984-08-01",0.1119,0.1138,0.1119,0.1138,125470.0],["1984-08-02",0.115,0.1157,0.115,0.1157,35132.0],["1984-08-03",0.1169,0.1246,0.1169,0.1246,767875.0],["1984-08-06",0.1252,0.1271,0.1252,0.1265,823082.0],["1984-08-07",0.1265,0.1265,0.1258,0.1258,70263.0],["1984-08-08",0.1271,0.1271,0.1265,0.1265,10038.0],["1984-08-09",0.1258,0.1277,0.1258,0.1265,95357.0],["1984-08-10",0.1277,0.1296,0.1277,0.129,255958.0],["1984-08-13",0.1284,0.1284,0.1277,0.1284,30113.0],["1984-08-14",0.1284,0.1284,0.1277,0.1277,145545.0],["1984-08-15",0.1277,0.1284,0.1271,0.1271,115432.0],["1984-08-16",0.1265,0.1284,0.1265,0.1284,180677.0],["1984-08-17",0.1296,0.1296,0.1296,0.1296,95357.0],["1984-08-20",0.1296,0.1296,0.1284,0.1284,75282.0],["1984-08-21",0.1284,0.1303,0.1284,0.1303,90338.0],["1984-08-22",0.1296,0.1296,0.1296,0.1296,95357.0],["1984-08-23",0.129,0.129,0.1284,0.1284,356334.0],["1984-08-24",0.129,0.1296,0.129,0.1296,65244.0],["1984-08-27",0.1296,0.1296,0.129,0.129,25094.0],["1984-08-28",0.129,0.1309,0.129,0.1303,130489.0],["1984-08-29",0.1316,0.1347,0.1316,0.1322,110413.0],["1984-08-30",0.1322,0.1322,0.1322,0.1322,45169.0],["1984-08-31",0.1322,0.1322,0.1322,0.1322,5019.0],["1984-09-04",0.1316,0.1328,0.1316,0.1316,30113.0],["1984-09-05",0.1309,0.1309,0.129,0.129,80301.0],["1984-09-06",0.1284,0.1284,0.1277,0.1277,45169.0],["1984-09-07",0.1271,0.1271,0.1239,0.1239,95357.0],["1984-09-10",0.1239,0.1239,0.122,0.1233,90338.0],["1984-09-11",0.1233,0.1246,0.1233,0.1239,1962348.0],["1984-09-12",0.1233,0.1233,0.1233,0.1233,30113.0],["1984-09-13",0.122,0.1233,0.122,0.1233,100376.0],["1984-09-14",0.1246,0.1265,0.1246,0.1258,401503.0],["1984-09-17",0.1246,0.1246,0.1233,0.1233,70263.0],["1984-09-18",0.1233,0.1233,0.122,0.122,80301.0],["1984-09-19",0.122,0.122,0.1207,0.1207,150564.0],["1984-09-20",0.122,0.122,0.1201,0.1201,100376.0],["1984-09-21",0.1188,0.1233,0.1188,0.122,346297.0],["1984-09-24",0.1227,0.1227,0.1227,0.1227,30113.0],["1984-09-25",0.1227,0.1233,0.1214,0.122,60226.0],["1984-09-26",0.1207,0.1239,0.1207,0.1239,140526.0],["1984-09-27",0.122,0.1239,0.122,0.1233,511917.0],["1984-09-28",0.1233,0.1233,0.1233,0.1233,175658.0],["1984-10-01",0.1227,0.1233,0.122,0.122,145545.0],["1984-10-02",0.122,0.122,0.122,0.122,20075.0],["1984-10-03",0.1207,0.1207,0.1188,0.1188,85319.0],["1984-10-04",0.1201,0.1207,0.1201,0.1201,180677.0],["1984-10-05",0.1207,0.1214,0.1207,0.1214,15056.0],["1984-10-08",0.1201,0.1201,0.1201,0.1201,20075.0],["1984-10-09",0.1207,0.1207,0.1201,0.1201,85319.0],["1984-10-10",0.1201,0.1201,0.1201,0.1201,5019.0],["1984-10-11",0.1201,0.1207,0.1201,0.1207,85319.0],["1984-10-12",0.1214,0.1214,0.1207,0.1207,40150.0],["1984-10-15",0.1207,0.1207,0.1207,0.1207,25094.0],["1984-10-16",0.122,0.122,0.122,0.122,5019.0],["1984-10-17",0.122,0.1233,0.122,0.1227,50188.0],["1984-10-18",0.122,0.1233,0.1214,0.1214,105395.0],["1984-10-19",0.1227,0.1258,0.1227,0.1252,215808.0],["1984-10-22",0.1246,0.1246,0.1246,0.1246,65244.0],["1984-10-23",0.1246,0.1246,0.1239,0.1239,301128.0],["1984-10-24",0.1246,0.1246,0.122,0.122,110413.0],["1984-10-25",0.1233,0.1239,0.1227,0.1239,100376.0],["1984-10-26",0.122,0.122,0.122,0.122,40150.0],["1984-10-29",0.122,0.122,0.122,0.122,10038.0],["1984-10-30",0.1214,0.1214,0.1214,0.1214,15056.0],["1984-10-31",0.1201,0.1201,0.1201,0.1201,50188.0],["1984-11-01",0.1188,0.1188,0.1188,0.1188,55207.0],["1984-11-02",0.1188,0.1188,0.115,0.115,557086.0],["1984-11-05",0.115,0.115,0.1144,0.1144,331240.0],["1984-11-06",0.1157,0.1182,0.1157,0.1182,55207.0],["1984-11-07",0.1182,0.1188,0.1182,0.1188,30113.0],["1984-11-08",0.1176,0.1176,0.1163,0.1169,95357.0],["1984-11-09",0.1169,0.1188,0.1169,0.1188,752819.0],["1984-11-12",0.1188,0.1188,0.1188,0.1188,15056.0],["1984-11-13",0.1188,0.1188,0.1163,0.1163,60226.0],["1984-11-14",0.1157,0.1169,0.1157,0.1163,90338.0],["1984-11-15",0.1163,0.1163,0.1163,0.1163,55207.0],["1984-11-16",0.1169,0.1188,0.1169,0.1169,160601.0],["1984-11-19",0.1157,0.1157,0.1138,0.1144,140526.0],["1984-11-20",0.1131,0.1144,0.1131,0.1144,60226.0],["1984-11-21",0.1157,0.1157,0.1157,0.1157,15056.0],["1984-11-23",0.1169,0.1169,0.1169,0.1169,45169.0],["1984-11-26",0.1169,0.1169,0.1144,0.1157,110413.0],["1984-11-27",0.115,0.1169,0.115,0.1157,220827.0],["1984-11-28",0.1144,0.1144,0.1119,0.1119,140526.0],["1984-11-29",0.1119,0.1119,0.1112,0.1112,225846.0],["1984-11-30",0.1106,0.1106,0.1106,0.1106,115432.0],["1984-12-03",0.1112,0.1131,0.1112,0.1131,1048928.0],["1984-12-04",0.1125,0.115,0.1125,0.1131,110413.0],["1984-12-05",0.1131,0.1144,0.1131,0.1131,1500619.0],["1984-12-06",0.1138,0.1138,0.1131,0.1131,85319.0],["1984-12-07",0.1125,0.1138,0.1125,0.1125,150564.0],["1984-12-10",0.1138,0.1138,0.1125,0.1125,130489.0],["1984-12-11",0.1138,0.1138,0.1119,0.1119,150564.0],["1984-12-12",0.1112,0.1125,0.1112,0.1112,65244.0],["1984-12-13",0.1125,0.1125,0.1125,0.1125,50188.0],["1984-12-14",0.1125,0.1125,0.1119,0.1119,20075.0],["1984-12-17",0.1125,0.1138,0.1125,0.1138,265996.0],["1984-12-18",0.1138,0.1144,0.1138,0.1138,1199492.0],["1984-12-19",0.1144,0.1144,0.1125,0.1138,1836878.0],["1984-12-20",0.1144,0.1144,0.1131,0.1144,1606014.0],["1984-12-21",0.115,0.1157,0.115,0.1157,245921.0],["1984-12-24",0.1157,0.1157,0.1157,0.1157,0.0],["1984-12-26",0.1157,0.1157,0.1157,0.1157,25094.0],["1984-12-27",0.1157,0.1163,0.1157,0.1163,281052.0],["1984-12-28",0.1157,0.1157,0.1157,0.1157,65244.0],["1984-12-31",0.1163,0.1163,0.115,0.1157,130489.0],["1985-01-02",0.1169,0.1169,0.1163,0.1163,30113.0],["1985-01-03",0.1163,0.1163,0.1163,0.1163,15056.0],["1985-01-04",0.1163,0.1163,0.115,0.115,75282.0],["1985-01-07",0.1144,0.1157,0.1144,0.115,20075.0],["1985-01-08",0.1144,0.115,0.1144,0.1144,271015.0],["1985-01-09",0.1157,0.1157,0.115,0.115,451691.0],["1985-01-10",0.115,0.1169,0.115,0.1169,1259717.0],["1985-01-11",0.1176,0.1176,0.1169,0.1169,813044.0],["1985-01-14",0.1169,0.1169,0.1163,0.1169,592218.0],["1985-01-15",0.1169,0.1169,0.1163,0.1169,140526.0],["1985-01-16",0.1169,0.1195,0.1169,0.1182,863232.0],["1985-01-17",0.1182,0.1182,0.1176,0.1176,115432.0],["1985-01-18",0.1188,0.1188,0.1182,0.1182,296109.0],["1985-01-21",0.1188,0.1207,0.1188,0.1207,120451.0],["1985-01-22",0.122,0.1296,0.122,0.1277,858214.0],["1985-01-23",0.1271,0.1284,0.1271,0.1284,20075.0],["1985-01-24",0.1277,0.1303,0.1277,0.1303,175658.0],["1985-01-25",0.1303,0.1322,0.1303,0.1316,481804.0],["1985-01-28",0.1309,0.1316,0.1303,0.1309,65244.0],["1985-01-29",0.1309,0.1328,0.1309,0.1316,180677.0],["1985-01-30",0.1322,0.1335,0.1322,0.1335,592218.0],["1985-01-31",0.1341,0.1341,0.1322,0.1328,150564.0],["1985-02-01",0.1322,0.1322,0.1309,0.1309,75282.0],["1985-02-04",0.129,0.1303,0.129,0.1296,95357.0],["1985-02-05",0.1316,0.1316,0.1309,0.1309,40150.0],["1985-02-06",0.1296,0.1322,0.1296,0.1322,471767.0],["1985-02-07",0.1328,0.1347,0.1328,0.1341,436635.0],["1985-02-08",0.1341,0.1341,0.1335,0.1335,552067.0],["1985-02-11",0.1335,0.1341,0.1335,0.1335,993721.0],["1985-02-12",0.1335,0.1335,0.1328,0.1328,471767.0],["1985-02-13",0.1328,0.1354,0.1328,0.1347,1530732.0],["1985-02-14",0.1347,0.1347,0.1347,0.1347,637387.0],["1985-02-15",0.1347,0.1347,0.1341,0.1341,898364.0],["1985-02-19",0.1328,0.1328,0.1328,0.1328,85319.0],["1985-02-20",0.1322,0.1322,0.1303,0.1309,587199.0],["1985-02-21",0.1309,0.1309,0.1284,0.1284,612293.0],["1985-02-22",0.1271,0.1271,0.1252,0.1252,632368.0],["1985-02-25",0.1239,0.1239,0.1227,0.1227,577161.0],["1985-02-26",0.122,0.1252,0.122,0.1252,125470.0],["1985-02-27",0.1258,0.1258,0.1252,0.1252,95357.0],["1985-02-28",0.1239,0.1252,0.1239,0.1252,316184.0],["1985-03-01",0.1252,0.1258,0.1252,0.1258,90338.0],["1985-03-04",0.1252,0.1265,0.1252,0.1265,90338.0],["1985-03-05",0.1271,0.1284,0.1265,0.1284,356334.0],["1985-03-06",0.129,0.129,0.1271,0.1271,125470.0],["1985-03-07",0.1271,0.1271,0.1258,0.1258,411541.0],["1985-03-08",0.1252,0.1252,0.1246,0.1246,45169.0],["1985-03-11",0.1258,0.1265,0.1252,0.1258,100376.0],["1985-03-12",0.1252,0.1265,0.1252,0.1265,120451.0],["1985-03-13",0.1265,0.1265,0.1252,0.1252,662481.0],["1985-03-14",0.1246,0.1246,0.1239,0.1246,55207.0],["1985-03-15",0.1252,0.1258,0.1252,0.1252,597236.0],["1985-03-18",0.1246,0.1246,0.1246,0.1246,356334.0],["1985-03-19",0.1252,0.1284,0.1246,0.1284,316184.0],["1985-03-20",0.129,0.129,0.1284,0.1284,105395.0],["1985-03-21",0.1284,0.1296,0.1284,0.1296,100376.0],["1985-03-22",0.1296,0.1296,0.1296,0.1296,165620.0],["1985-03-25",0.129,0.129,0.129,0.129,25094.0],["1985-03-26",0.1284,0.129,0.1284,0.129,65244.0],["1985-03-27",0.129,0.129,0.129,0.129,90338.0],["1985-03-28",0.1277,0.129,0.1277,0.129,265996.0],["1985-03-29",0.1284,0.129,0.1284,0.129,612293.0],["1985-04-01",0.1271,0.1284,0.1271,0.1284,531992.0],["1985-04-02",0.1271,0.1271,0.1265,0.1265,567124.0],["1985-04-03",0.1258,0.1258,0.1252,0.1252,20075.0],["1985-04-04",0.1246,0.1258,0.1246,0.1258,35132.0],["1985-04-08",0.1265,0.1284,0.1258,0.1271,286071.0],["1985-04-09",0.1277,0.1284,0.1277,0.1284,30113.0],["1985-04-10",0.1277,0.1277,0.1277,0.1277,30113.0],["1985-04-11",0.1296,0.1296,0.1284,0.129,165620.0],["1985-04-12",0.1284,0.1284,0.1284,0.1284,30113.0],["1985-04-15",0.1284,0.129,0.1265,0.1265,240902.0],["1985-04-16",0.1252,0.1252,0.1233,0.1233,170639.0],["1985-04-17",0.1227,0.1227,0.1227,0.1227,25094.0],["1985-04-18",0.1227,0.1233,0.1214,0.1214,396485.0],["1985-04-19",0.1201,0.1227,0.1201,0.1227,416560.0],["1985-04-22",0.1233,0.1239,0.1233,0.1239,90338.0],["1985-04-23",0.1227,0.1233,0.1227,0.1227,55207.0],["1985-04-24",0.1233,0.1233,0.1227,0.1227,20075.0],["1985-04-25",0.1214,0.1214,0.1214,0.1214,5019.0],["1985-04-26",0.122,0.122,0.1176,0.1176,65244.0],["1985-04-29",0.1182,0.1182,0.1169,0.1182,155583.0],["1985-04-30",0.1169,0.1169,0.1169,0.1169,5019.0],["1985-05-01",0.1163,0.1176,0.1138,0.1138,155583.0],["1985-05-02",0.1131,0.1131,0.1106,0.1112,160601.0],["1985-05-03",0.1106,0.1106,0.108,0.108,296109.0],["1985-05-06",0.1087,0.1087,0.108,0.108,75282.0],["1985-05-07",0.1087,0.1087,0.101,0.103,732744.0],["1985-05-08",0.1036,0.1036,0.0979,0.0991,511917.0],["1985-05-09",0.101,0.1017,0.0998,0.101,190714.0],["1985-05-10",0.101,0.1036,0.1004,0.1023,165620.0],["1985-05-13",0.1042,0.1049,0.1036,0.1036,531992.0],["1985-05-14",0.1036,0.1042,0.1036,0.1036,115432.0],["1985-05-15",0.1042,0.1055,0.1036,0.1055,195733.0],["1985-05-16",0.1061,0.1061,0.1049,0.1055,65244.0],["1985-05-17",0.1068,0.108,0.1061,0.1068,180677.0],["1985-05-20",0.1087,0.1099,0.1087,0.1087,155583.0],["1985-05-21",0.1093,0.1112,0.1093,0.1112,150564.0],["1985-05-22",0.1106,0.1106,0.1074,0.1087,1902123.0],["1985-05-23",0.108,0.1087,0.1068,0.1087,281052.0],["1985-05-24",0.1099,0.1099,0.1093,0.1093,20075.0],["1985-05-28",0.1093,0.1106,0.1093,0.1099,35132.0],["1985-05-29",0.1106,0.1119,0.1106,0.1119,230864.0],["1985-05-30",0.1119,0.1119,0.1106,0.1112,361353.0],["1985-05-31",0.1106,0.1106,0.1106,0.1106,25094.0],["1985-06-03",0.1125,0.1125,0.1119,0.1119,105395.0],["1985-06-04",0.1119,0.1131,0.1119,0.1131,75282.0],["1985-06-05",0.1138,0.1144,0.1138,0.1144,371391.0],["1985-06-06",0.1138,0.1138,0.1112,0.1112,782932.0],["1985-06-07",0.1106,0.1106,0.1099,0.1099,180677.0],["1985-06-10",0.1087,0.1087,0.1087,0.1087,396485.0],["1985-06-11",0.1093,0.1093,0.1074,0.1074,130489.0],["1985-06-12",0.1068,0.1068,0.1068,0.1068,35132.0],["1985-06-13",0.1068,0.1068,0.1061,0.1061,35132.0],["1985-06-14",0.1068,0.1099,0.1068,0.1093,70263.0],["1985-06-17",0.1093,0.1099,0.1093,0.1099,75282.0],["1985-06-18",0.1099,0.1099,0.1093,0.1093,928477.0],["1985-06-19",0.1093,0.1093,0.1087,0.1093,115432.0],["1985-06-20",0.108,0.108,0.1068,0.1068,35132.0],["1985-06-21",0.1068,0.1068,0.1061,0.1068,341278.0],["1985-06-24",0.1068,0.1068,0.1061,0.1061,160601.0],["1985-06-25",0.1061,0.1068,0.1055,0.1055,808026.0],["1985-06-26",0.1055,0.1061,0.1049,0.1049,351316.0],["1985-06-27",0.1049,0.1068,0.1049,0.1055,135507.0],["1985-06-28",0.1061,0.1061,0.1049,0.1061,50188.0],["1985-07-01",0.1061,0.1068,0.1049,0.1068,105395.0],["1985-07-02",0.1061,0.1068,0.1061,0.1068,75282.0],["1985-07-03",0.1068,0.1074,0.1061,0.1074,547048.0],["1985-07-05",0.1074,0.108,0.1074,0.108,356334.0],["1985-07-08",0.1074,0.108,0.1074,0.1074,195733.0],["1985-07-09",0.1068,0.1074,0.1061,0.1074,637387.0],["1985-07-10",0.1068,0.1074,0.1061,0.1074,220827.0],["1985-07-11",0.108,0.108,0.108,0.108,95357.0],["1985-07-12",0.1074,0.1074,0.1074,0.1074,35132.0],["1985-07-15",0.1061,0.108,0.1061,0.108,371391.0],["1985-07-16",0.108,0.1106,0.108,0.1093,1114172.0],["1985-07-17",0.1106,0.1106,0.1093,0.1099,858214.0],["1985-07-18",0.1099,0.1106,0.1087,0.1093,853195.0],["1985-07-19",0.108,0.1093,0.108,0.1093,662481.0],["1985-07-22",0.108,0.1093,0.108,0.108,55207.0],["1985-07-23",0.1074,0.1099,0.1074,0.1093,190714.0],["1985-07-24",0.108,0.1087,0.108,0.1087,35132.0],["1985-07-25",0.1087,0.1087,0.108,0.1087,858214.0],["1985-07-26",0.108,0.108,0.108,0.108,40150.0],["1985-07-29",0.1093,0.1112,0.1093,0.1112,717687.0],["1985-07-30",0.1119,0.1125,0.1106,0.1119,988702.0],["1985-07-31",0.1125,0.115,0.1125,0.115,823082.0],["1985-08-01",0.115,0.115,0.1144,0.1144,2971126.0],["1985-08-02",0.1144,0.1144,0.1144,0.1144,105395.0],["1985-08-05",0.1144,0.1144,0.1144,0.1144,60226.0],["1985-08-06",0.1144,0.1144,0.1119,0.1119,1611033.0],["1985-08-07",0.1119,0.1125,0.1112,0.1119,301128.0],["1985-08-08",0.1112,0.1131,0.1112,0.1131,286071.0],["1985-08-09",0.1138,0.1144,0.1131,0.1138,125470.0],["1985-08-12",0.1144,0.1144,0.1138,0.1138,170639.0],["1985-08-13",0.1138,0.1144,0.1131,0.1131,230864.0],["1985-08-14",0.1131,0.1138,0.1131,0.1131,80301.0],["1985-08-15",0.1138,0.1138,0.1138,0.1138,547048.0],["1985-08-16",0.1131,0.1144,0.1131,0.1131,737763.0],["1985-08-19",0.1125,0.1125,0.1125,0.1125,30113.0],["1985-08-20",0.1131,0.1131,0.1131,0.1131,15056.0],["1985-08-21",0.1138,0.1138,0.1125,0.1125,20075.0],["1985-08-22",0.1125,0.1125,0.1112,0.1112,341278.0],["1985-08-23",0.1106,0.1125,0.1106,0.1125,95357.0],["1985-08-26",0.1131,0.1131,0.1125,0.1125,35132.0],["1985-08-27",0.1125,0.1144,0.1125,0.1138,200752.0],["1985-08-28",0.1163,0.1207,0.1163,0.1207,240902.0],["1985-08-29",0.122,0.122,0.1188,0.1214,291090.0],["1985-08-30",0.1214,0.1214,0.1195,0.1214,466748.0],["1985-09-03",0.1207,0.1207,0.1188,0.1188,1580920.0],["1985-09-04",0.1239,0.1239,0.122,0.1227,2037630.0],["1985-09-05",0.1233,0.1239,0.1233,0.1233,828101.0],["1985-09-06",0.1227,0.1227,0.1227,0.1227,1018815.0],["1985-09-09",0.122,0.122,0.122,0.122,190714.0],["1985-09-10",0.1207,0.122,0.1207,0.1207,908402.0],["1985-09-11",0.1207,0.1207,0.1201,0.1201,170639.0],["1985-09-12",0.1207,0.1207,0.1201,0.1201,165620.0],["1985-09-13",0.1201,0.1201,0.1176,0.1176,702631.0],["1985-09-16",0.1182,0.1182,0.1176,0.1176,331240.0],["1985-09-17",0.1182,0.1182,0.1163,0.1163,617312.0],["1985-09-18",0.1157,0.1157,0.1144,0.1157,426597.0],["1985-09-19",0.1157,0.1176,0.1157,0.1176,687575.0],["1985-09-20",0.1176,0.1176,0.1169,0.1176,401503.0],["1985-09-23",0.1188,0.1214,0.1188,0.1207,1390206.0],["1985-09-24",0.1207,0.1214,0.1207,0.1207,476785.0],["1985-09-25",0.1207,0.1207,0.1195,0.1195,65244.0],["1985-09-26",0.1188,0.122,0.1188,0.1214,637387.0],["1985-09-30",0.1201,0.1207,0.1201,0.1201,351316.0],["1985-10-01",0.1195,0.1207,0.1195,0.1207,60226.0],["1985-10-02",0.1201,0.1227,0.1201,0.1227,100376.0],["1985-10-03",0.122,0.1227,0.122,0.1227,170639.0],["1985-10-04",0.1227,0.1227,0.1227,0.1227,205771.0],["1985-10-07",0.122,0.1227,0.1214,0.1227,286071.0],["1985-10-08",0.122,0.122,0.1214,0.1214,110413.0],["1985-10-09",0.1214,0.122,0.1214,0.1214,50188.0],["1985-10-10",0.122,0.122,0.1207,0.1214,426597.0],["1985-10-11",0.1207,0.1214,0.1201,0.1207,642406.0],["1985-10-14",0.1201,0.1214,0.1201,0.1214,110413.0],["1985-10-15",0.1201,0.1207,0.1195,0.1207,376409.0],["1985-10-16",0.1201,0.1214,0.1201,0.1214,105395.0],["1985-10-17",0.1227,0.1227,0.122,0.122,80301.0],["1985-10-18",0.1227,0.1227,0.122,0.122,451691.0],["1985-10-21",0.1207,0.1214,0.1201,0.1207,371391.0],["1985-10-22",0.1201,0.122,0.1201,0.1207,401503.0],["1985-10-23",0.1214,0.1214,0.1201,0.1214,291090.0],["1985-10-24",0.1201,0.1201,0.1201,0.1201,140526.0],["1985-10-25",0.1201,0.1207,0.1195,0.1201,155583.0],["1985-10-28",0.1182,0.1182,0.1182,0.1182,35132.0],["1985-10-29",0.1182,0.1195,0.1176,0.1195,160601.0],["1985-10-30",0.1201,0.1207,0.1188,0.1207,356334.0],["1985-10-31",0.1214,0.1214,0.1201,0.1207,436635.0],["1985-11-01",0.1201,0.1214,0.1201,0.1214,205771.0],["1985-11-04",0.1207,0.1227,0.1207,0.1227,316184.0],["1985-11-05",0.1233,0.1246,0.1227,0.1246,90338.0],["1985-11-06",0.1239,0.1252,0.1239,0.1252,80301.0],["1985-11-07",0.1265,0.1265,0.1252,0.1252,291090.0],["1985-11-08",0.1252,0.1258,0.1252,0.1252,175658.0],["1985-11-11",0.1252,0.1271,0.1252,0.1271,2494340.0],["1985-11-12",0.1265,0.1284,0.1265,0.1271,853195.0],["1985-11-13",0.1271,0.1284,0.1271,0.1271,396485.0],["1985-11-14",0.1265,0.1277,0.1265,0.1277,386447.0],["1985-11-15",0.1271,0.1284,0.1271,0.1284,938514.0],["1985-11-18",0.1271,0.1271,0.1271,0.1271,306146.0],["1985-11-19",0.1271,0.129,0.1271,0.129,346297.0],["1985-11-20",0.129,0.129,0.1284,0.129,235883.0],["1985-11-21",0.1303,0.1309,0.129,0.1296,311165.0],["1985-11-22",0.129,0.1309,0.129,0.1296,130489.0],["1985-11-25",0.129,0.129,0.1277,0.1277,291090.0],["1985-11-26",0.1284,0.1284,0.1277,0.1277,150564.0],["1985-11-27",0.1284,0.1284,0.1277,0.1277,255958.0],["1985-11-29",0.1277,0.1277,0.1271,0.1271,45169.0],["1985-12-02",0.1271,0.1271,0.1271,0.1271,45169.0],["1985-12-03",0.1271,0.1284,0.1271,0.1284,306146.0],["1985-12-04",0.1277,0.129,0.1277,0.129,175658.0],["1985-12-05",0.1284,0.1309,0.1284,0.1296,366372.0],["1985-12-06",0.1296,0.1296,0.129,0.129,245921.0],["1985-12-09",0.1284,0.1296,0.1284,0.1296,115432.0],["1985-12-10",0.1296,0.1303,0.129,0.1303,205771.0],["1985-12-11",0.1303,0.1322,0.1303,0.1309,496861.0],["1985-12-12",0.1309,0.1322,0.1296,0.1296,240902.0],["1985-12-13",0.1303,0.1316,0.1303,0.1303,225846.0],["1985-12-16",0.1309,0.1309,0.129,0.129,180677.0],["1985-12-17",0.1284,0.1284,0.1258,0.1258,1129228.0],["1985-12-18",0.1271,0.1303,0.1271,0.1296,286071.0],["1985-12-19",0.1309,0.1328,0.1309,0.1309,311165.0],["1985-12-20",0.1309,0.1316,0.1296,0.1303,200752.0],["1985-12-23",0.1303,0.1303,0.1296,0.1296,441654.0],["1985-12-24",0.1296,0.1309,0.129,0.1303,326222.0],["1985-12-26",0.1309,0.1309,0.129,0.129,336259.0],["1985-12-27",0.1303,0.1303,0.129,0.129,582180.0],["1985-12-30",0.129,0.1303,0.129,0.1303,260977.0],["1985-12-31",0.1296,0.1296,0.129,0.129,220827.0],["1986-01-02",0.1303,0.1303,0.129,0.129,150564.0],["1986-01-03",0.1296,0.1303,0.1296,0.1303,286071.0],["1986-01-06",0.129,0.129,0.129,0.129,15056.0],["1986-01-07",0.1296,0.1303,0.1296,0.1296,95357.0],["1986-01-08",0.1296,0.1296,0.129,0.129,165620.0],["1986-01-09",0.1284,0.1284,0.1252,0.1258,210789.0],["1986-01-10",0.1265,0.1271,0.1258,0.1265,235883.0],["1986-01-13",0.1271,0.1271,0.1258,0.1258,140526.0],["1986-01-14",0.1277,0.1284,0.1271,0.1284,245921.0],["1986-01-15",0.1296,0.1322,0.1296,0.1322,240902.0],["1986-01-16",0.1322,0.1335,0.1322,0.1335,125470.0],["1986-01-17",0.1341,0.1341,0.1322,0.1335,70263.0],["1986-01-20",0.1322,0.1328,0.1309,0.1309,170639.0],["1986-01-21",0.1316,0.1316,0.1309,0.1309,85319.0],["1986-01-22",0.1316,0.1322,0.1316,0.1322,326222.0],["1986-01-23",0.1322,0.1341,0.1316,0.1341,767875.0],["1986-01-24",0.1354,0.1373,0.1354,0.1366,110413.0],["1986-01-27",0.1379,0.1379,0.1354,0.1379,100376.0],["1986-01-28",0.1373,0.1373,0.136,0.1373,255958.0],["1986-01-29",0.1385,0.143,0.1385,0.1424,436635.0],["1986-01-30",0.143,0.143,0.1392,0.1392,491842.0],["1986-01-31",0.1392,0.1404,0.1392,0.1404,215808.0],["1986-02-03",0.1392,0.1392,0.1379,0.1385,331240.0],["1986-02-04",0.1385,0.1385,0.1379,0.1379,577161.0],["1986-02-05",0.1385,0.1398,0.1385,0.1398,461729.0],["1986-02-06",0.1404,0.1449,0.1404,0.1449,336259.0],["1986-02-07",0.1443,0.1449,0.1443,0.1449,255958.0],["1986-02-10",0.1449,0.1487,0.1436,0.1487,973646.0],["1986-02-11",0.1493,0.15,0.1487,0.1487,416560.0],["1986-02-12",0.1493,0.1493,0.1493,0.1493,386447.0],["1986-02-13",0.1487,0.15,0.1487,0.15,838138.0],["1986-02-14",0.1493,0.15,0.1487,0.1487,617312.0],["1986-02-18",0.1474,0.1487,0.1468,0.1481,557086.0],["1986-02-19",0.1474,0.1487,0.1474,0.1487,406522.0],["1986-02-20",0.1481,0.1481,0.1474,0.1474,65244.0],["1986-02-21",0.1481,0.1487,0.1481,0.1487,195733.0],["1986-02-24",0.1487,0.1487,0.1474,0.1474,346297.0],["1986-02-25",0.1474,0.1481,0.1462,0.1481,296109.0],["1986-02-26",0.1481,0.1487,0.1468,0.1487,516936.0],["1986-02-27",0.1487,0.1493,0.1474,0.1493,175658.0],["1986-02-28",0.1493,0.1506,0.1481,0.1506,1470506.0],["1986-03-03",0.1506,0.1506,0.1493,0.15,481804.0],["1986-03-04",0.15,0.1551,0.15,0.1551,1897104.0],["1986-03-05",0.1557,0.1652,0.1557,0.1608,647424.0],["1986-03-06",0.1608,0.164,0.1608,0.1633,782932.0],["1986-03-07",0.1652,0.1684,0.1652,0.1671,521954.0],["1986-03-10",0.1678,0.1684,0.1671,0.1678,255958.0],["1986-03-11",0.1684,0.169,0.1684,0.1684,336259.0],["1986-03-12",0.1684,0.1703,0.1684,0.169,878289.0],["1986-03-13",0.169,0.171,0.1684,0.171,602255.0],["1986-03-14",0.1722,0.1754,0.1722,0.1748,863232.0],["1986-03-17",0.1741,0.1748,0.1722,0.1722,511917.0],["1986-03-18",0.1722,0.1741,0.1722,0.1735,471767.0],["1986-03-19",0.1703,0.1703,0.1678,0.169,260977.0],["1986-03-20",0.1703,0.1703,0.1671,0.1671,210789.0],["1986-03-21",0.1671,0.1767,0.1665,0.1767,3979903.0],["1986-03-24",0.1748,0.1792,0.1741,0.1792,993721.0],["1986-03-25",0.1786,0.1786,0.1735,0.1754,516936.0],["1986-03-26",0.1754,0.1773,0.1754,0.1773,552067.0],["1986-03-27",0.1767,0.1767,0.1735,0.1735,772894.0],["1986-03-31",0.1735,0.1741,0.1735,0.1741,180677.0],["1986-04-01",0.1748,0.1754,0.1741,0.1741,762857.0],["1986-04-02",0.1741,0.1748,0.1716,0.1716,265996.0],["1986-04-03",0.171,0.1722,0.1684,0.1722,687575.0],["1986-04-04",0.1722,0.1748,0.1722,0.1741,1069003.0],["1986-04-07",0.1741,0.1741,0.1722,0.1741,622330.0],["1986-04-08",0.1741,0.1786,0.1741,0.1786,757838.0],["1986-04-09",0.1799,0.1824,0.1799,0.1824,863232.0],["1986-04-10",0.1818,0.183,0.1818,0.1818,567124.0],["1986-04-11",0.1805,0.1824,0.1779,0.1811,531992.0],["1986-04-14",0.1779,0.1792,0.1779,0.1779,582180.0],["1986-04-15",0.1779,0.1805,0.1779,0.1805,210789.0],["1986-04-16",0.1818,0.1881,0.1818,0.1868,534501.0],["1986-04-17",0.1881,0.1907,0.1868,0.1907,271015.0],["1986-04-18",0.1894,0.1932,0.1894,0.1919,183186.0],["1986-04-21",0.1919,0.1919,0.1907,0.1919,127979.0],["1986-04-22",0.1881,0.1881,0.183,0.1843,479295.0],["1986-04-23",0.1843,0.1856,0.1818,0.1856,213299.0],["1986-04-24",0.1843,0.1881,0.1843,0.1881,112923.0],["1986-04-25",0.1843,0.1856,0.183,0.1843,138017.0],["1986-04-28",0.1881,0.1881,0.1843,0.1868,223336.0],["1986-04-29",0.1856,0.1881,0.1843,0.1843,341278.0],["1986-04-30",0.1856,0.1856,0.1805,0.183,283562.0],["1986-05-01",0.1818,0.183,0.1805,0.183,82810.0],["1986-05-02",0.1805,0.1843,0.1805,0.183,248430.0],["1986-05-05",0.1856,0.1856,0.183,0.1856,135507.0],["1986-05-06",0.183,0.1868,0.1805,0.1818,557086.0],["1986-05-07",0.1818,0.1818,0.1792,0.1818,50188.0],["1986-05-08",0.183,0.183,0.1754,0.1754,215808.0],["1986-05-09",0.1754,0.1805,0.1754,0.1779,173148.0],["1986-05-12",0.1779,0.1779,0.1779,0.1779,22585.0],["1986-05-13",0.1754,0.1792,0.1754,0.1792,183186.0],["1986-05-14",0.1767,0.1767,0.1741,0.1767,326222.0],["1986-05-15",0.1754,0.1792,0.1754,0.1779,225846.0],["1986-05-16",0.1779,0.1792,0.1754,0.1754,250940.0],["1986-05-19",0.1767,0.1767,0.1767,0.1767,12547.0],["1986-05-20",0.1779,0.1792,0.1779,0.1792,22585.0],["1986-05-21",0.1779,0.1779,0.1754,0.1767,70263.0],["1986-05-22",0.1767,0.1779,0.1741,0.1754,173148.0],["1986-05-23",0.1754,0.1767,0.1754,0.1767,20075.0],["1986-05-27",0.1741,0.1767,0.1741,0.1754,175658.0],["1986-05-28",0.1741,0.1805,0.1741,0.1805,110413.0],["1986-05-29",0.1818,0.1818,0.1779,0.1779,205771.0],["1986-05-30",0.1792,0.1856,0.1792,0.183,554577.0],["1986-06-02",0.183,0.183,0.1805,0.1805,233374.0],["1986-06-03",0.183,0.1843,0.183,0.183,27603.0],["1986-06-04",0.183,0.1868,0.1818,0.1818,148054.0],["1986-06-05",0.183,0.1843,0.1818,0.183,203261.0],["1986-06-06",0.1843,0.1868,0.1843,0.1856,42660.0],["1986-06-09",0.183,0.1856,0.1818,0.1818,155583.0],["1986-06-10",0.1843,0.1856,0.183,0.1856,115432.0],["1986-06-11",0.1868,0.1868,0.1868,0.1868,25094.0],["1986-06-12",0.1856,0.1881,0.1856,0.1856,52697.0],["1986-06-13",0.1881,0.1907,0.1881,0.1907,258468.0],["1986-06-16",0.1881,0.1881,0.1881,0.1881,27603.0],["1986-06-17",0.1881,0.1881,0.183,0.1856,72773.0],["1986-06-18",0.183,0.1856,0.183,0.1856,687575.0],["1986-06-19",0.1856,0.1856,0.183,0.1856,97866.0],["1986-06-20",0.183,0.1856,0.183,0.1856,544539.0],["1986-06-23",0.183,0.183,0.1818,0.183,82810.0],["1986-06-24",0.1818,0.1856,0.1818,0.1856,100376.0],["1986-06-25",0.1856,0.1856,0.1843,0.1843,35132.0],["1986-06-26",0.183,0.183,0.1818,0.183,140526.0],["1986-06-27",0.1805,0.183,0.1805,0.1805,122960.0],["1986-06-30",0.1818,0.183,0.1818,0.183,20075.0],["1986-07-01",0.183,0.183,0.1779,0.1805,594727.0],["1986-07-02",0.1818,0.1843,0.1818,0.1843,205771.0],["1986-07-03",0.183,0.1856,0.183,0.1856,321203.0],["1986-07-07",0.1856,0.1856,0.183,0.183,155583.0],["1986-07-08",0.1818,0.1818,0.1767,0.1792,276034.0],["1986-07-09",0.1792,0.1805,0.1792,0.1805,47679.0],["1986-07-10",0.1805,0.1818,0.1805,0.1818,95357.0],["1986-07-11",0.1818,0.1856,0.1818,0.1856,835629.0],["1986-07-14",0.1856,0.1856,0.1843,0.1843,47679.0],["1986-07-15",0.1818,0.183,0.1805,0.1805,85319.0],["1986-07-16",0.1818,0.1818,0.1779,0.1779,95357.0],["1986-07-17",0.1767,0.1792,0.1767,0.1792,148054.0],["1986-07-18",0.1792,0.1792,0.1754,0.1754,95357.0],["1986-07-21",0.1767,0.1779,0.1754,0.1767,153073.0],["1986-07-22",0.1754,0.1754,0.1754,0.1754,17566.0],["1986-07-23",0.1754,0.1779,0.1754,0.1779,466748.0],["1986-07-24",0.1779,0.1818,0.1779,0.1818,138017.0],["1986-07-25",0.1805,0.1868,0.1805,0.1856,160601.0],["1986-07-28",0.183,0.183,0.1818,0.183,75282.0],["1986-07-29",0.183,0.183,0.1805,0.1805,301128.0],["1986-07-30",0.1818,0.183,0.1805,0.183,348806.0],["1986-07-31",0.183,0.183,0.1792,0.1805,122960.0],["1986-08-01",0.1805,0.1805,0.1754,0.1754,263487.0],["1986-08-04",0.1767,0.1767,0.1729,0.1741,301128.0],["1986-08-05",0.1729,0.1754,0.1729,0.1754,95357.0],["1986-08-06",0.1754,0.1805,0.1754,0.1792,323712.0],["1986-08-07",0.1792,0.1805,0.1792,0.1805,218318.0],["1986-08-08",0.1805,0.1818,0.1805,0.1805,863232.0],["1986-08-11",0.183,0.1856,0.183,0.1843,235883.0],["1986-08-12",0.1843,0.1843,0.1818,0.1818,148054.0],["1986-08-13",0.1843,0.1843,0.1818,0.1843,112923.0],["1986-08-14",0.1843,0.1894,0.1843,0.1881,396485.0],["1986-08-15",0.1907,0.1919,0.1881,0.1881,378919.0],["1986-08-18",0.1881,0.1894,0.1868,0.1868,75282.0],["1986-08-19",0.1881,0.1983,0.1881,0.1983,198242.0],["1986-08-20",0.2008,0.2021,0.1983,0.2008,469257.0],["1986-08-21",0.2008,0.2021,0.2008,0.2008,557086.0],["1986-08-22",0.1996,0.2034,0.1996,0.2034,331240.0],["1986-08-25",0.2008,0.2034,0.2008,0.2008,444163.0],["1986-08-26",0.2008,0.2021,0.1996,0.2021,288581.0],["1986-08-27",0.2008,0.2008,0.1983,0.1983,25094.0],["1986-08-28",0.197,0.1983,0.197,0.1983,135507.0],["1986-08-29",0.1996,0.2021,0.1996,0.1996,562105.0],["1986-09-02",0.2021,0.2046,0.2008,0.2021,464238.0],["1986-09-03",0.2034,0.2072,0.2021,0.2059,411541.0],["1986-09-04",0.2072,0.2199,0.2072,0.2199,991212.0],["1986-09-05",0.2212,0.2212,0.2135,0.2148,469257.0],["1986-09-08",0.2148,0.2148,0.2097,0.2123,331240.0],["1986-09-09",0.2097,0.211,0.2084,0.2084,215808.0],["1986-09-10",0.2084,0.2084,0.2072,0.2084,37641.0],["1986-09-11",0.2072,0.2072,0.1983,0.1983,268505.0],["1986-09-12",0.1983,0.2021,0.1945,0.2021,363863.0],["1986-09-15",0.2008,0.2034,0.2008,0.2021,361353.0],["1986-09-16",0.2046,0.2046,0.197,0.197,100376.0],["1986-09-17",0.1957,0.1983,0.1957,0.1983,165620.0],["1986-09-18",0.1983,0.1983,0.197,0.197,67754.0],["1986-09-19",0.1983,0.2097,0.1983,0.2097,1269755.0],["1986-09-22",0.2097,0.2148,0.2084,0.2148,353825.0],["1986-09-23",0.2148,0.2148,0.2123,0.2123,521954.0],["1986-09-24",0.2123,0.2123,0.2097,0.2097,208280.0],["1986-09-25",0.2084,0.2084,0.2046,0.2046,258468.0],["1986-09-26",0.2046,0.2084,0.2046,0.2084,35132.0],["1986-09-29",0.2059,0.2059,0.1996,0.1996,188205.0],["1986-09-30",0.2021,0.2034,0.2021,0.2034,170639.0],["1986-10-01",0.2034,0.2034,0.2034,0.2034,1181926.0],["1986-10-02",0.2034,0.2059,0.2034,0.2059,903383.0],["1986-10-03",0.2034,0.2059,0.2034,0.2059,800498.0],["1986-10-06",0.2072,0.2072,0.2072,0.2072,1282302.0],["1986-10-07",0.2072,0.2072,0.2059,0.2059,524464.0],["1986-10-08",0.2046,0.2059,0.2046,0.2046,185695.0],["1986-10-09",0.2072,0.2097,0.2072,0.2072,1041400.0],["1986-10-10",0.2046,0.2059,0.2034,0.2034,499370.0],["1986-10-13",0.2008,0.2008,0.2008,0.2008,32622.0],["1986-10-14",0.2021,0.2034,0.2021,0.2021,17566.0],["1986-10-15",0.2008,0.2021,0.1996,0.2021,65244.0],["1986-10-16",0.1996,0.2021,0.197,0.2021,230864.0],["1986-10-17",0.2008,0.2008,0.2008,0.2008,17566.0],["1986-10-20",0.1983,0.1983,0.1983,0.1983,12547.0],["1986-10-21",0.1983,0.1996,0.197,0.1996,27603.0],["1986-10-22",0.197,0.197,0.1957,0.197,273524.0],["1986-10-23",0.197,0.1996,0.197,0.1996,233374.0],["1986-10-24",0.1983,0.1983,0.1932,0.1932,135507.0],["1986-10-27",0.1932,0.1932,0.1907,0.1932,150564.0],["1986-10-28",0.1932,0.1983,0.1932,0.1983,499370.0],["1986-10-29",0.1983,0.2021,0.1983,0.2008,135507.0],["1986-10-30",0.2021,0.2034,0.1983,0.1983,240902.0],["1986-10-31",0.1983,0.2008,0.1983,0.1983,346297.0],["1986-11-03",0.1996,0.2008,0.197,0.2008,730234.0],["1986-11-04",0.1983,0.1996,0.1983,0.1983,102885.0],["1986-11-05",0.1983,0.2021,0.1983,0.1996,165620.0],["1986-11-06",0.1996,0.2021,0.1983,0.1983,145545.0],["1986-11-07",0.1983,0.1983,0.1983,0.1983,45169.0],["1986-11-10",0.1983,0.1983,0.1957,0.1983,82810.0],["1986-11-11",0.1957,0.1957,0.1919,0.1919,55207.0],["1986-11-12",0.1932,0.2008,0.1932,0.2008,637387.0],["1986-11-13",0.2008,0.2021,0.1983,0.1983,873270.0],["1986-11-14",0.197,0.1983,0.197,0.1983,647424.0],["1986-11-17",0.1957,0.197,0.1957,0.197,52697.0],["1986-11-18",0.1945,0.197,0.1932,0.1932,92848.0],["1986-11-19",0.1932,0.1945,0.1932,0.1945,188205.0],["1986-11-20",0.1945,0.1957,0.1945,0.1957,102885.0],["1986-11-21",0.197,0.197,0.197,0.197,22585.0],["1986-11-24",0.197,0.1983,0.197,0.197,55207.0],["1986-11-25",0.1957,0.1957,0.1932,0.1945,107904.0],["1986-11-26",0.1919,0.1945,0.1919,0.1945,17566.0],["1986-11-28",0.1983,0.1983,0.1932,0.1932,153073.0],["1986-12-01",0.1932,0.1945,0.1919,0.1945,476785.0],["1986-12-02",0.1945,0.197,0.1945,0.1957,233374.0],["1986-12-03",0.1945,0.1957,0.1932,0.1957,125470.0],["1986-12-04",0.197,0.2008,0.197,0.1983,245921.0],["1986-12-05",0.1983,0.1996,0.1957,0.1957,481804.0],["1986-12-08",0.1983,0.1983,0.1932,0.1957,732744.0],["1986-12-09",0.1957,0.1957,0.1945,0.1945,72773.0],["1986-12-10",0.1945,0.197,0.1932,0.1932,150564.0],["1986-12-11",0.1932,0.1945,0.1881,0.1881,110413.0],["1986-12-12",0.1881,0.1881,0.1856,0.1856,135507.0],["1986-12-15",0.183,0.183,0.1818,0.183,293599.0],["1986-12-16",0.183,0.1856,0.183,0.1843,183186.0],["1986-12-17",0.1843,0.1856,0.183,0.183,165620.0],["1986-12-18",0.183,0.183,0.1792,0.1792,582180.0],["1986-12-19",0.1792,0.1881,0.1792,0.1881,705140.0],["1986-12-22",0.1881,0.1881,0.1856,0.1868,230864.0],["1986-12-23",0.1868,0.1932,0.1843,0.1907,1721446.0],["1986-12-24",0.1919,0.197,0.1907,0.1957,609783.0],["1986-12-26",0.197,0.1983,0.1957,0.197,62735.0],["1986-12-29",0.1957,0.1996,0.1932,0.197,1809275.0],["1986-12-30",0.1957,0.197,0.1945,0.1957,1272264.0],["1986-12-31",0.1983,0.2008,0.1945,0.197,504389.0],["1987-01-02",0.1996,0.2021,0.1983,0.2008,915930.0],["1987-01-05",0.2008,0.2072,0.2008,0.2072,1899613.0],["1987-01-06",0.2084,0.2123,0.2059,0.2123,2720186.0],["1987-01-07",0.2123,0.2161,0.211,0.2148,3580909.0],["1987-01-08",0.2135,0.2135,0.211,0.211,92848.0],["1987-01-09",0.211,0.2135,0.2097,0.2135,122960.0],["1987-01-12",0.2148,0.2212,0.2135,0.2186,1631108.0],["1987-01-13",0.2212,0.2275,0.2212,0.225,607274.0],["1987-01-14",0.2262,0.2262,0.2237,0.2237,258468.0],["1987-01-15",0.2237,0.2326,0.2237,0.2313,1031362.0],["1987-01-16",0.2326,0.2326,0.225,0.225,730234.0],["1987-01-19",0.2262,0.2288,0.2224,0.2288,72773.0],["1987-01-20",0.2288,0.2301,0.2237,0.2262,1076531.0],["1987-01-21",0.2262,0.2262,0.2199,0.2212,67754.0],["1987-01-22",0.2212,0.2262,0.2212,0.2262,225846.0],["1987-01-23",0.2262,0.2326,0.2262,0.2275,659971.0],["1987-01-26",0.2288,0.2288,0.2237,0.2288,208280.0],["1987-01-27",0.2301,0.2301,0.2237,0.2275,328731.0],["1987-01-28",0.2301,0.2326,0.2262,0.2275,647424.0],["1987-01-29",0.2288,0.2301,0.2237,0.2288,456710.0],["1987-01-30",0.2288,0.2313,0.2288,0.2313,343787.0],["1987-02-02",0.2326,0.2339,0.2313,0.2339,426597.0],["1987-02-03",0.2364,0.2415,0.2364,0.2415,1011287.0],["1987-02-04",0.2466,0.2555,0.2453,0.2542,936005.0],["1987-02-05",0.258,0.2631,0.2529,0.2555,1312414.0],["1987-02-06",0.2555,0.2555,0.2504,0.2504,230864.0],["1987-02-09",0.2517,0.2517,0.2491,0.2517,1074022.0],["1987-02-10",0.2517,0.2529,0.2504,0.2504,504389.0],["1987-02-11",0.2517,0.2542,0.2491,0.2542,426597.0],["1987-02-12",0.2542,0.2593,0.2542,0.2567,848176.0],["1987-02-13",0.2567,0.2593,0.2567,0.2593,1347546.0],["1987-02-17",0.2631,0.2656,0.2618,0.2644,574652.0],["1987-02-18",0.2656,0.2656,0.2618,0.2644,461729.0],["1987-02-19",0.2631,0.2631,0.2593,0.2618,178167.0],["1987-02-20",0.2618,0.2644,0.2606,0.2631,90338.0],["1987-02-23",0.2618,0.2618,0.258,0.258,1588448.0],["1987-02-24",0.2593,0.2593,0.258,0.2593,52697.0],["1987-02-25",0.2593,0.2618,0.2567,0.2567,230864.0],["1987-02-26",0.258,0.258,0.2542,0.2555,263487.0],["1987-02-27",0.2542,0.2567,0.2542,0.2567,32622.0],["1987-03-02",0.258,0.2593,0.2567,0.2567,122960.0],["1987-03-03",0.258,0.2593,0.2555,0.2555,130489.0],["1987-03-04",0.2567,0.258,0.2542,0.258,491842.0],["1987-03-05",0.2567,0.2644,0.2567,0.2631,311165.0],["1987-03-06",0.2606,0.2644,0.2606,0.2644,153073.0],["1987-03-09",0.2631,0.2644,0.2593,0.2618,757838.0],["1987-03-10",0.2631,0.2644,0.2631,0.2631,388956.0],["1987-03-11",0.2644,0.2644,0.2631,0.2631,406522.0],["1987-03-12",0.2631,0.2695,0.2631,0.2682,441654.0],["1987-03-13",0.2695,0.2784,0.2695,0.2758,1887066.0],["1987-03-16",0.2758,0.2834,0.2758,0.2834,873270.0],["1987-03-17",0.2834,0.286,0.2834,0.2847,2125459.0],["1987-03-18",0.2847,0.2898,0.2847,0.2885,1410281.0],["1987-03-19",0.2885,0.3,0.2885,0.2949,838138.0],["1987-03-20",0.2987,0.3063,0.2987,0.3012,735253.0],["1987-03-23",0.3025,0.305,0.3025,0.305,230864.0],["1987-03-24",0.3063,0.3076,0.305,0.305,368881.0],["1987-03-25",0.305,0.3076,0.305,0.3063,313675.0],["1987-03-26",0.305,0.3127,0.305,0.3114,745291.0],["1987-03-27",0.3114,0.3139,0.3089,0.3101,552067.0],["1987-03-30",0.3089,0.3089,0.2936,0.2961,1209529.0],["1987-03-31",0.2949,0.2949,0.2885,0.2898,393975.0],["1987-04-01",0.2898,0.2898,0.2847,0.2873,439144.0],["1987-04-02",0.2885,0.2911,0.2885,0.2885,145545.0],["1987-04-03",0.2885,0.2961,0.2885,0.2961,499370.0],["1987-04-06",0.2974,0.3,0.2974,0.2987,175658.0],["1987-04-07",0.3012,0.3012,0.2911,0.2911,160601.0],["1987-04-08",0.2911,0.2936,0.2911,0.2923,180677.0],["1987-04-09",0.2949,0.2974,0.2936,0.2949,469257.0],["1987-04-10",0.2949,0.2949,0.2923,0.2949,386447.0],["1987-04-13",0.2949,0.2949,0.2923,0.2936,301128.0],["1987-04-14",0.2936,0.2936,0.2822,0.2822,582180.0],["1987-04-15",0.286,0.286,0.2834,0.286,963608.0],["1987-04-16",0.2873,0.2873,0.2834,0.2834,888326.0],["1987-04-20",0.286,0.286,0.2834,0.2847,203261.0],["1987-04-21",0.2847,0.2847,0.2822,0.2822,193224.0],["1987-04-22",0.2834,0.2834,0.2733,0.2733,117942.0],["1987-04-23",0.2745,0.2758,0.2745,0.2745,228355.0],["1987-04-24",0.2745,0.2771,0.2682,0.2695,597236.0],["1987-04-27",0.2631,0.2682,0.2567,0.2631,371391.0],["1987-04-28",0.2618,0.2682,0.2618,0.2682,220827.0],["1987-04-29",0.2669,0.2682,0.2669,0.2682,308656.0],["1987-04-30",0.2656,0.2682,0.2644,0.2656,130489.0],["1987-05-01",0.2644,0.2644,0.2606,0.2618,173148.0],["1987-05-04",0.258,0.2606,0.2567,0.2606,198242.0],["1987-05-05",0.2606,0.2669,0.2606,0.2669,649934.0],["1987-05-06",0.2695,0.2784,0.2695,0.2758,1209529.0],["1987-05-07",0.2758,0.2834,0.2758,0.2822,3006257.0],["1987-05-08",0.2847,0.2898,0.2847,0.2898,750310.0],["1987-05-11",0.2911,0.2923,0.2885,0.2911,489332.0],["1987-05-12",0.2885,0.2898,0.2873,0.2898,301128.0],["1987-05-13",0.2885,0.2898,0.286,0.2885,235883.0],["1987-05-14",0.2898,0.2898,0.2847,0.2873,2250929.0],["1987-05-15",0.2847,0.2847,0.2784,0.2784,303637.0],["1987-05-18",0.2758,0.2758,0.2707,0.2745,127979.0],["1987-05-19",0.2758,0.2771,0.2695,0.2695,572142.0],["1987-05-20",0.2695,0.2695,0.2644,0.2669,398994.0],["1987-05-21",0.2695,0.2707,0.2682,0.2695,629859.0],["1987-05-22",0.2682,0.2695,0.2644,0.2644,173148.0],["1987-05-26",0.2656,0.272,0.2644,0.272,143036.0],["1987-05-27",0.272,0.2733,0.2707,0.2707,145545.0],["1987-05-28",0.2695,0.2695,0.2669,0.2682,110413.0],["1987-05-29",0.2669,0.2669,0.2656,0.2669,25094.0],["1987-06-01",0.2682,0.2695,0.2656,0.2656,112923.0],["1987-06-02",0.2644,0.2656,0.2606,0.2618,140526.0],["1987-06-03",0.2593,0.2606,0.2529,0.2555,168130.0],["1987-06-04",0.2567,0.2631,0.2567,0.2631,97866.0],["1987-06-05",0.2631,0.2644,0.2631,0.2644,1312414.0],["1987-06-08",0.2644,0.2644,0.2618,0.2631,47679.0],["1987-06-09",0.2618,0.2618,0.258,0.258,168130.0],["1987-06-10",0.258,0.2606,0.2567,0.258,225846.0],["1987-06-11",0.2567,0.2631,0.2567,0.2631,278543.0],["1987-06-12",0.2631,0.2656,0.2618,0.2644,110413.0],["1987-06-15",0.2618,0.2618,0.2517,0.2555,4120429.0],["1987-06-16",0.2555,0.2555,0.2466,0.2491,336259.0],["1987-06-17",0.2479,0.2555,0.2479,0.2542,466748.0],["1987-06-18",0.2618,0.2631,0.2542,0.2618,682556.0],["1987-06-19",0.2631,0.2695,0.2631,0.2682,479295.0],["1987-06-22",0.2695,0.2695,0.2669,0.2695,880798.0],["1987-06-23",0.2682,0.272,0.2631,0.2644,250940.0],["1987-06-24",0.2656,0.2656,0.2644,0.2644,37641.0],["1987-06-25",0.2644,0.2644,0.2606,0.2644,552067.0],["1987-06-26",0.2631,0.2682,0.2631,0.2682,67754.0],["1987-06-29",0.2656,0.2656,0.2618,0.2644,155583.0],["1987-06-30",0.2656,0.2682,0.2644,0.2644,127979.0],["1987-07-01",0.2656,0.2707,0.2656,0.2707,210789.0],["1987-07-02",0.2707,0.2707,0.2695,0.2695,20075.0],["1987-07-06",0.2784,0.2873,0.2784,0.286,1209529.0],["1987-07-07",0.2847,0.2923,0.2847,0.2923,336259.0],["1987-07-08",0.2911,0.3,0.2911,0.3,426597.0],["1987-07-09",0.3012,0.305,0.3012,0.3012,426597.0],["1987-07-10",0.3,0.305,0.2987,0.3,572142.0],["1987-07-13",0.3,0.3,0.2974,0.2974,112923.0],["1987-07-14",0.2961,0.2987,0.2961,0.2987,62735.0],["1987-07-15",0.3,0.305,0.3,0.3025,341278.0],["1987-07-16",0.305,0.3101,0.305,0.3101,484314.0],["1987-07-17",0.3089,0.3139,0.3089,0.3114,644915.0],["1987-07-20",0.3101,0.3114,0.3076,0.3076,398994.0],["1987-07-21",0.3063,0.3089,0.305,0.3076,193224.0],["1987-07-22",0.3063,0.3063,0.3,0.3025,210789.0],["1987-07-23",0.305,0.3089,0.305,0.305,260977.0],["1987-07-24",0.3076,0.3076,0.3012,0.3038,193224.0],["1987-07-27",0.3021,0.3047,0.3008,0.3021,313675.0],["1987-07-28",0.3008,0.3021,0.2983,0.3008,82810.0],["1987-07-29",0.2996,0.3059,0.2983,0.3047,1947292.0],["1987-07-30",0.3059,0.3072,0.3047,0.3072,238393.0],["1987-07-31",0.3059,0.3187,0.3059,0.3149,341278.0],["1987-08-03",0.3161,0.3225,0.3161,0.3225,622330.0],["1987-08-04",0.3238,0.3251,0.3149,0.3161,514426.0],["1987-08-05",0.3174,0.3174,0.3123,0.3174,333750.0],["1987-08-06",0.3161,0.3187,0.3136,0.3136,215808.0],["1987-08-07",0.3123,0.3149,0.311,0.3123,163111.0],["1987-08-10",0.3136,0.3136,0.3072,0.3072,130489.0],["1987-08-11",0.3072,0.3085,0.3021,0.3047,373900.0],["1987-08-12",0.3059,0.311,0.3059,0.3085,1058965.0],["1987-08-13",0.3098,0.3149,0.3098,0.3123,125470.0],["1987-08-14",0.3136,0.32,0.3136,0.32,311165.0],["1987-08-17",0.3187,0.32,0.3174,0.3174,77791.0],["1987-08-18",0.32,0.32,0.3098,0.311,333750.0],["1987-08-19",0.311,0.3136,0.311,0.3123,183186.0],["1987-08-20",0.3149,0.3187,0.3149,0.3174,160601.0],["1987-08-21",0.3161,0.3174,0.3149,0.3149,183186.0],["1987-08-24",0.3136,0.3149,0.3123,0.3136,75282.0],["1987-08-25",0.3149,0.3149,0.3123,0.3149,168130.0],["1987-08-26",0.3123,0.3123,0.3098,0.3098,210789.0],["1987-08-27",0.3098,0.3136,0.3098,0.311,135507.0],["1987-08-28",0.3098,0.3123,0.3098,0.311,75282.0],["1987-08-31",0.3136,0.3136,0.3085,0.311,444163.0],["1987-09-01",0.3098,0.3136,0.3098,0.311,170639.0],["1987-09-02",0.311,0.311,0.3072,0.3072,205771.0],["1987-09-03",0.3085,0.3085,0.3085,0.3085,50188.0],["1987-09-04",0.3085,0.3085,0.3072,0.3072,30113.0],["1987-09-08",0.3085,0.3085,0.2881,0.2957,393975.0],["1987-09-09",0.2932,0.297,0.2932,0.297,87829.0],["1987-09-10",0.297,0.3008,0.297,0.3008,45169.0],["1987-09-11",0.3021,0.3085,0.3021,0.3085,122960.0],["1987-09-14",0.3072,0.3072,0.3047,0.3059,95357.0],["1987-09-15",0.3059,0.3059,0.3021,0.3047,70263.0],["1987-09-16",0.3034,0.3034,0.3008,0.3008,97866.0],["1987-09-17",0.3034,0.3034,0.2957,0.2957,107904.0],["1987-09-18",0.2957,0.2983,0.2957,0.2983,117942.0],["1987-09-21",0.297,0.2983,0.297,0.297,75282.0],["1987-09-22",0.2983,0.2983,0.2907,0.2945,195733.0],["1987-09-23",0.2932,0.2932,0.2881,0.2932,160601.0],["1987-09-24",0.2945,0.3008,0.2932,0.2996,519445.0],["1987-09-25",0.3034,0.311,0.3021,0.3059,772894.0],["1987-09-28",0.3085,0.3098,0.3072,0.3072,436635.0],["1987-09-29",0.3098,0.3098,0.3059,0.3059,308656.0],["1987-09-30",0.3085,0.3085,0.3059,0.3072,250940.0],["1987-10-01",0.3085,0.3085,0.2983,0.2996,122960.0],["1987-10-02",0.3008,0.3021,0.2996,0.3021,95357.0],["1987-10-05",0.3047,0.3085,0.3021,0.3085,421579.0],["1987-10-06",0.3072,0.3098,0.3047,0.3047,198242.0],["1987-10-07",0.3059,0.3059,0.3021,0.3021,695103.0],["1987-10-08",0.3047,0.3047,0.2983,0.2983,1051437.0],["1987-10-09",0.3008,0.3008,0.2983,0.3008,92848.0],["1987-10-12",0.3034,0.3034,0.2983,0.2983,168130.0],["1987-10-13",0.2996,0.2996,0.2957,0.2983,383938.0],["1987-10-14",0.2957,0.297,0.2919,0.2919,132998.0],["1987-10-15",0.2919,0.2919,0.2817,0.2817,268505.0],["1987-10-16",0.2805,0.2817,0.269,0.269,587199.0],["1987-10-19",0.2652,0.2652,0.2358,0.2397,682556.0],["1987-10-20",0.2346,0.2358,0.2091,0.2193,624840.0],["1987-10-21",0.2499,0.255,0.2448,0.2524,198242.0],["1987-10-22",0.2397,0.2397,0.2269,0.2269,102885.0],["1987-10-23",0.2142,0.232,0.2142,0.2307,486823.0],["1987-10-26",0.2014,0.2014,0.195,0.1989,416560.0],["1987-10-27",0.2089,0.2089,0.2024,0.2024,268505.0],["1987-10-28",0.1986,0.2011,0.1973,0.1986,153073.0],["1987-10-29",0.196,0.1986,0.196,0.1986,145545.0],["1987-10-30",0.1986,0.2076,0.1986,0.2063,376409.0],["1987-11-02",0.2089,0.2089,0.205,0.205,153073.0],["1987-11-03",0.2063,0.2063,0.2024,0.2037,198242.0],["1987-11-04",0.1986,0.1986,0.196,0.196,180677.0],["1987-11-05",0.196,0.2011,0.1934,0.1973,303637.0],["1987-11-06",0.1998,0.2011,0.1986,0.1986,40150.0],["1987-11-09",0.1934,0.1947,0.187,0.1882,439144.0],["1987-11-10",0.1882,0.1908,0.1857,0.1895,461729.0],["1987-11-11",0.1895,0.1947,0.1895,0.1934,65244.0],["1987-11-12",0.196,0.2114,0.196,0.2102,230864.0],["1987-11-13",0.2089,0.2089,0.2063,0.2063,180677.0],["1987-11-16",0.2089,0.214,0.2076,0.2076,200752.0],["1987-11-17",0.2076,0.2076,0.2011,0.2037,401503.0],["1987-11-18",0.2063,0.2063,0.2063,0.2063,37641.0],["1987-11-19",0.2063,0.2063,0.2024,0.2024,100376.0],["1987-11-20",0.1998,0.2024,0.1998,0.2024,376409.0],["1987-11-23",0.2024,0.2037,0.2011,0.2011,120451.0],["1987-11-24",0.2037,0.2037,0.1998,0.2011,484314.0],["1987-11-25",0.2037,0.2102,0.2037,0.2089,132998.0],["1987-11-27",0.2114,0.2166,0.2114,0.2166,75282.0],["1987-11-30",0.2114,0.2114,0.2063,0.2089,255958.0],["1987-12-01",0.2076,0.2076,0.2011,0.2037,223336.0],["1987-12-02",0.2024,0.2024,0.1998,0.1998,205771.0],["1987-12-03",0.1998,0.1998,0.1934,0.1934,243411.0],["1987-12-04",0.1882,0.1908,0.1831,0.187,130489.0],["1987-12-07",0.1895,0.1921,0.1882,0.1921,263487.0],["1987-12-08",0.1934,0.1973,0.1934,0.1973,190714.0],["1987-12-09",0.1973,0.1973,0.1934,0.196,953571.0],["1987-12-10",0.1857,0.196,0.1857,0.1908,386447.0],["1987-12-11",0.1895,0.196,0.1895,0.1947,122960.0],["1987-12-14",0.196,0.2089,0.196,0.2076,92848.0],["1987-12-15",0.2063,0.2089,0.2024,0.2037,662481.0],["1987-12-16",0.2063,0.2063,0.2024,0.205,303637.0],["1987-12-17",0.2037,0.2037,0.2037,0.2037,37641.0],["1987-12-18",0.2037,0.2192,0.2037,0.2179,331240.0],["1987-12-21",0.2179,0.2179,0.2166,0.2179,153073.0],["1987-12-22",0.2153,0.2166,0.214,0.2153,790460.0],["1987-12-23",0.2166,0.2166,0.2153,0.2166,554577.0],["1987-12-24",0.2179,0.2231,0.2179,0.2192,195733.0],["1987-12-28",0.2192,0.2218,0.2179,0.2179,185695.0],["1987-12-29",0.2179,0.2179,0.2166,0.2179,193224.0],["1987-12-30",0.2192,0.2192,0.2153,0.2166,223336.0],["1987-12-31",0.2153,0.2192,0.2153,0.2153,366372.0],["1988-01-04",0.2166,0.2218,0.2166,0.2218,52697.0],["1988-01-05",0.2243,0.2321,0.2243,0.2256,120451.0],["1988-01-06",0.2269,0.2269,0.2256,0.2256,208280.0],["1988-01-07",0.2231,0.2243,0.2218,0.2243,130489.0],["1988-01-08",0.2243,0.2243,0.2076,0.2076,333750.0],["1988-01-11",0.205,0.2089,0.2037,0.2089,544539.0],["1988-01-12",0.2076,0.2089,0.2037,0.2089,153073.0],["1988-01-13",0.2076,0.2076,0.2037,0.2063,225846.0],["1988-01-14",0.2037,0.2037,0.1986,0.1986,82810.0],["1988-01-15",0.2076,0.2076,0.2011,0.2011,301128.0],["1988-01-18",0.2011,0.205,0.2011,0.2037,203261.0],["1988-01-19",0.2037,0.2037,0.1998,0.2024,80301.0],["1988-01-20",0.2011,0.2011,0.1947,0.196,150564.0],["1988-01-21",0.1947,0.196,0.1934,0.196,67754.0],["1988-01-22",0.1973,0.1973,0.1934,0.196,120451.0],["1988-01-25",0.1934,0.196,0.1921,0.196,27603.0],["1988-01-26",0.1957,0.1983,0.1931,0.1983,55207.0],["1988-01-27",0.197,0.1996,0.197,0.1996,170639.0],["1988-01-28",0.197,0.197,0.1944,0.1944,77791.0],["1988-01-29",0.1931,0.1983,0.1904,0.1983,278543.0],["1988-02-01",0.1983,0.1983,0.1931,0.1931,1204510.0],["1988-02-02",0.1931,0.197,0.1931,0.197,165620.0],["1988-02-03",0.1944,0.1957,0.1931,0.1931,544539.0],["1988-02-04",0.1931,0.1957,0.1931,0.1957,27603.0],["1988-02-05",0.1957,0.1983,0.1957,0.1983,213299.0],["1988-02-08",0.1957,0.1996,0.1957,0.1983,451691.0],["1988-02-09",0.1983,0.1983,0.197,0.1983,1415300.0],["1988-02-10",0.197,0.197,0.1944,0.197,47679.0],["1988-02-11",0.1996,0.2061,0.1983,0.2061,228355.0],["1988-02-12",0.2061,0.2061,0.2061,0.2061,35132.0],["1988-02-16",0.2074,0.2191,0.2074,0.2191,446673.0],["1988-02-17",0.2178,0.2178,0.2152,0.2152,263487.0],["1988-02-18",0.2139,0.2139,0.2126,0.2126,15056.0],["1988-02-19",0.2152,0.2152,0.2139,0.2139,401503.0],["1988-02-22",0.2152,0.2178,0.2139,0.2178,72773.0],["1988-02-23",0.2165,0.2178,0.2152,0.2152,514426.0],["1988-02-24",0.2178,0.2178,0.2139,0.2139,52697.0],["1988-02-25",0.2126,0.2152,0.2126,0.2126,75282.0],["1988-02-26",0.2139,0.2139,0.2113,0.2139,55207.0],["1988-02-29",0.2113,0.2139,0.2113,0.2139,70263.0],["1988-03-01",0.2126,0.2152,0.2126,0.2126,30113.0],["1988-03-02",0.2152,0.2178,0.2152,0.2178,376409.0],["1988-03-03",0.2191,0.2204,0.2178,0.2178,185695.0],["1988-03-04",0.2152,0.2178,0.2139,0.2178,20075.0],["1988-03-07",0.2178,0.2191,0.2165,0.2191,95357.0],["1988-03-08",0.2218,0.2231,0.2191,0.2231,27603.0],["1988-03-09",0.2231,0.2257,0.2231,0.2244,148054.0],["1988-03-10",0.2257,0.2283,0.2244,0.2257,170639.0],["1988-03-11",0.2244,0.227,0.2231,0.2244,100376.0],["1988-03-14",0.2231,0.2244,0.2231,0.2231,331240.0],["1988-03-15",0.2257,0.2296,0.2257,0.2283,67754.0],["1988-03-16",0.2296,0.2296,0.2257,0.227,333750.0],["1988-03-17",0.2244,0.2309,0.2244,0.2283,198242.0],["1988-03-18",0.2309,0.2309,0.2257,0.2257,125470.0],["1988-03-21",0.2257,0.2283,0.2244,0.2257,35132.0],["1988-03-22",0.227,0.227,0.2244,0.2244,117942.0],["1988-03-23",0.2257,0.2322,0.2257,0.2322,45169.0],["1988-03-24",0.2335,0.2335,0.2283,0.2283,122960.0],["1988-03-25",0.2257,0.2283,0.2257,0.2257,92848.0],["1988-03-28",0.2244,0.2257,0.2244,0.2257,57716.0],["1988-03-29",0.2283,0.2309,0.2283,0.2309,57716.0],["1988-03-30",0.2335,0.2335,0.2309,0.2309,75282.0],["1988-03-31",0.2309,0.2322,0.2309,0.2322,55207.0],["1988-04-04",0.2322,0.2322,0.2309,0.2322,85319.0],["1988-04-05",0.2296,0.2322,0.2283,0.2322,52697.0],["1988-04-06",0.2309,0.2322,0.2309,0.2322,195733.0],["1988-04-07",0.2309,0.2309,0.2296,0.2296,155583.0],["1988-04-08",0.227,0.227,0.227,0.227,5019.0],["1988-04-11",0.2231,0.2257,0.2231,0.2231,132998.0],["1988-04-12",0.2244,0.2244,0.2218,0.2231,795479.0],["1988-04-13",0.2231,0.2244,0.2191,0.2204,30113.0],["1988-04-14",0.2204,0.2204,0.2126,0.2126,135507.0],["1988-04-15",0.21,0.2178,0.21,0.2178,223336.0],["1988-04-18",0.2165,0.2191,0.2152,0.2191,331240.0],["1988-04-19",0.2165,0.2218,0.2165,0.2191,466748.0],["1988-04-20",0.2178,0.2178,0.2152,0.2165,1096606.0],["1988-04-21",0.2165,0.2165,0.2113,0.2113,92848.0],["1988-04-22",0.21,0.2152,0.2087,0.2152,178167.0],["1988-04-25",0.2149,0.2176,0.2123,0.2162,153073.0],["1988-04-26",0.2149,0.2202,0.2149,0.2162,210789.0],["1988-04-27",0.2162,0.2176,0.2149,0.2176,163111.0],["1988-04-28",0.2176,0.2176,0.2176,0.2176,7528.0],["1988-04-29",0.2149,0.2189,0.2149,0.2189,138017.0],["1988-05-02",0.2162,0.2176,0.2149,0.2176,692593.0],["1988-05-03",0.2162,0.2162,0.2162,0.2162,22585.0],["1988-05-04",0.2176,0.2189,0.2162,0.2162,45169.0],["1988-05-05",0.2176,0.2189,0.2162,0.2176,55207.0],["1988-05-06",0.2149,0.2176,0.2149,0.2149,40150.0],["1988-05-09",0.2149,0.2162,0.2136,0.2136,67754.0],["1988-05-10",0.2136,0.2162,0.2136,0.2162,55207.0],["1988-05-11",0.2136,0.2162,0.2136,0.2149,336259.0],["1988-05-12",0.2149,0.2176,0.2149,0.2162,120451.0],["1988-05-13",0.2136,0.2176,0.2136,0.2176,138017.0],["1988-05-16",0.2176,0.2189,0.2176,0.2176,55207.0],["1988-05-17",0.2176,0.2176,0.2149,0.2149,80301.0],["1988-05-18",0.2136,0.2149,0.211,0.211,130489.0],["1988-05-19",0.2096,0.2149,0.2096,0.2136,97866.0],["1988-05-20",0.2136,0.2136,0.2123,0.2136,32622.0],["1988-05-23",0.2136,0.2136,0.2096,0.2123,102885.0],["1988-05-24",0.2123,0.2123,0.2096,0.2123,80301.0],["1988-05-25",0.211,0.2136,0.211,0.2136,25094.0],["1988-05-26",0.2123,0.2149,0.2123,0.2136,190714.0],["1988-05-27",0.211,0.211,0.2083,0.2083,110413.0],["1988-05-31",0.2083,0.2136,0.2083,0.2123,97866.0],["1988-06-01",0.2136,0.2215,0.2123,0.2215,138017.0],["1988-06-02",0.2189,0.2189,0.2189,0.2189,77791.0],["1988-06-03",0.2189,0.2189,0.2189,0.2189,2509.0],["1988-06-06",0.2189,0.2215,0.2189,0.2215,47679.0],["1988-06-07",0.2228,0.2241,0.2202,0.2241,281052.0],["1988-06-08",0.2241,0.2268,0.2241,0.2255,459220.0],["1988-06-09",0.2281,0.2281,0.2255,0.2281,276034.0],["1988-06-10",0.2268,0.2307,0.2268,0.2294,37641.0],["1988-06-13",0.2294,0.2294,0.2268,0.2294,97866.0],["1988-06-14",0.2307,0.2334,0.2307,0.2307,57716.0],["1988-06-15",0.2321,0.2321,0.2294,0.2294,70263.0],["1988-06-16",0.2321,0.2321,0.2294,0.2294,87829.0],["1988-06-17",0.2334,0.2347,0.2321,0.2347,499370.0],["1988-06-20",0.236,0.236,0.2321,0.2334,107904.0],["1988-06-21",0.236,0.236,0.236,0.236,32622.0],["1988-06-22",0.236,0.24,0.236,0.24,60226.0],["1988-06-23",0.2386,0.2413,0.2386,0.2413,62735.0],["1988-06-24",0.2413,0.2413,0.2386,0.24,80301.0],["1988-06-27",0.2373,0.2373,0.2347,0.236,426597.0],["1988-06-28",0.2347,0.2373,0.2347,0.2373,20075.0],["1988-06-29",0.236,0.236,0.2347,0.2347,45169.0],["1988-06-30",0.2321,0.236,0.2321,0.2347,258468.0],["1988-07-01",0.2334,0.2347,0.2307,0.2321,293599.0],["1988-07-05",0.2321,0.2334,0.2321,0.2334,30113.0],["1988-07-06",0.2347,0.2386,0.2347,0.2373,97866.0],["1988-07-07",0.2386,0.24,0.2373,0.2373,178167.0],["1988-07-08",0.2373,0.2426,0.2373,0.2413,1744031.0],["1988-07-11",0.2413,0.2426,0.2413,0.2413,308656.0],["1988-07-12",0.2413,0.2413,0.2386,0.24,308656.0],["1988-07-13",0.2373,0.2373,0.2373,0.2373,276034.0],["1988-07-14",0.2373,0.24,0.236,0.236,125470.0],["1988-07-15",0.2386,0.24,0.2386,0.24,15056.0],["1988-07-18",0.24,0.24,0.2386,0.24,308656.0],["1988-07-19",0.2386,0.2413,0.2386,0.2413,42660.0],["1988-07-20",0.24,0.2452,0.24,0.2439,469257.0],["1988-07-21",0.2452,0.2452,0.2413,0.2439,57716.0],["1988-07-22",0.2452,0.2452,0.2426,0.2439,107904.0],["1988-07-25",0.2426,0.2426,0.2386,0.2386,112923.0],["1988-07-26",0.2385,0.2412,0.2372,0.2385,230864.0],["1988-07-27",0.2385,0.2399,0.2385,0.2385,386447.0],["1988-07-28",0.2385,0.2399,0.2372,0.2399,27603.0],["1988-07-29",0.2372,0.2399,0.2372,0.2372,87829.0],["1988-08-01",0.2359,0.2372,0.2359,0.2372,97866.0],["1988-08-02",0.2372,0.2372,0.2359,0.2359,253449.0],["1988-08-03",0.2345,0.2359,0.2345,0.2359,57716.0],["1988-08-04",0.2372,0.2399,0.2359,0.2359,215808.0],["1988-08-05",0.2372,0.2372,0.2345,0.2359,50188.0],["1988-08-08",0.2372,0.2372,0.2345,0.2345,57716.0],["1988-08-09",0.2345,0.2359,0.2319,0.2319,190714.0],["1988-08-10",0.2305,0.2305,0.2265,0.2265,95357.0],["1988-08-11",0.2265,0.2292,0.2265,0.2279,107904.0],["1988-08-12",0.2279,0.2292,0.2279,0.2279,35132.0],["1988-08-15",0.2279,0.2279,0.2239,0.2239,37641.0],["1988-08-16",0.2225,0.2265,0.2212,0.2265,469257.0],["1988-08-17",0.2252,0.2252,0.2225,0.2225,67754.0],["1988-08-18",0.2225,0.2225,0.2199,0.2199,797988.0],["1988-08-19",0.2225,0.2239,0.2225,0.2239,203261.0],["1988-08-22",0.2225,0.2225,0.2186,0.2186,145545.0],["1988-08-23",0.2212,0.2225,0.2199,0.2212,308656.0],["1988-08-24",0.2212,0.2225,0.2172,0.2225,258468.0],["1988-08-25",0.2199,0.2199,0.2199,0.2199,32622.0],["1988-08-26",0.2186,0.2212,0.2186,0.2212,92848.0],["1988-08-29",0.2225,0.2225,0.2199,0.2199,100376.0],["1988-08-30",0.2212,0.2212,0.2186,0.2186,75282.0],["1988-08-31",0.2186,0.2199,0.2186,0.2199,373900.0],["1988-09-01",0.2172,0.2199,0.2172,0.2172,105395.0],["1988-09-02",0.2199,0.2199,0.2186,0.2186,125470.0],["1988-09-06",0.2212,0.2225,0.2212,0.2225,57716.0],["1988-09-07",0.2225,0.2225,0.2199,0.2199,341278.0],["1988-09-08",0.2186,0.2212,0.2186,0.2212,223336.0],["1988-09-09",0.2199,0.2199,0.2172,0.2186,82810.0],["1988-09-12",0.2172,0.2172,0.2159,0.2172,15056.0],["1988-09-13",0.2186,0.2199,0.2159,0.2186,125470.0],["1988-09-14",0.2186,0.2265,0.2186,0.2239,87829.0],["1988-09-15",0.2239,0.2265,0.2239,0.2265,60226.0],["1988-09-16",0.2239,0.2265,0.2239,0.2239,80301.0],["1988-09-19",0.2239,0.2265,0.2239,0.2265,273524.0],["1988-09-20",0.2279,0.2292,0.2265,0.2292,52697.0],["1988-09-21",0.2279,0.2279,0.2279,0.2279,12547.0],["1988-09-22",0.2252,0.2265,0.2252,0.2265,45169.0],["1988-09-23",0.2265,0.2265,0.2239,0.2265,210789.0],["1988-09-26",0.2252,0.2252,0.2225,0.2225,72773.0],["1988-09-27",0.2239,0.2252,0.2225,0.2225,203261.0],["1988-09-28",0.2199,0.2239,0.2199,0.2239,60226.0],["1988-09-29",0.2239,0.2252,0.2239,0.2252,35132.0],["1988-09-30",0.2265,0.2279,0.2265,0.2279,77791.0],["1988-10-03",0.2279,0.2292,0.2252,0.2265,386447.0],["1988-10-04",0.2265,0.2265,0.2265,0.2265,20075.0],["1988-10-05",0.2265,0.2265,0.2265,0.2265,12547.0],["1988-10-06",0.2292,0.2305,0.2279,0.2292,228355.0],["1988-10-07",0.2292,0.2332,0.2292,0.2319,62735.0],["1988-10-10",0.2319,0.2332,0.2319,0.2332,7528.0],["1988-10-11",0.2332,0.2345,0.2319,0.2345,205771.0],["1988-10-12",0.2332,0.2332,0.2305,0.2305,1851935.0],["1988-10-13",0.2305,0.2319,0.2305,0.2305,143036.0],["1988-10-14",0.2305,0.2305,0.2305,0.2305,2509.0],["1988-10-17",0.2305,0.2332,0.2305,0.2332,323712.0],["1988-10-18",0.2345,0.2345,0.2319,0.2332,70263.0],["1988-10-19",0.2332,0.2372,0.2332,0.2345,316184.0],["1988-10-20",0.2372,0.2385,0.2372,0.2385,439144.0],["1988-10-21",0.2385,0.2385,0.2385,0.2385,87829.0],["1988-10-24",0.2372,0.2372,0.2372,0.2372,30113.0],["1988-10-25",0.2372,0.2399,0.2372,0.2372,37641.0],["1988-10-26",0.2384,0.2384,0.2384,0.2384,2509.0],["1988-10-27",0.2384,0.2384,0.2371,0.2371,1432865.0],["1988-10-28",0.2371,0.2398,0.2371,0.2384,60226.0],["1988-10-31",0.2384,0.2384,0.2358,0.2358,461729.0],["1988-11-01",0.2358,0.2358,0.2317,0.2317,1543279.0],["1988-11-02",0.2331,0.2331,0.2317,0.2317,55207.0],["1988-11-03",0.2317,0.2358,0.2317,0.2344,321203.0],["1988-11-04",0.2331,0.2344,0.2317,0.2317,313675.0],["1988-11-07",0.229,0.229,0.2236,0.2236,153073.0],["1988-11-08",0.2236,0.2236,0.2236,0.2236,5019.0],["1988-11-09",0.2236,0.2236,0.2236,0.2236,1124210.0],["1988-11-10",0.2236,0.225,0.2236,0.225,138017.0],["1988-11-11",0.2223,0.2223,0.2182,0.2209,233374.0],["1988-11-14",0.2196,0.2196,0.2169,0.2169,180677.0],["1988-11-15",0.2182,0.2182,0.2129,0.2142,178167.0],["1988-11-16",0.2142,0.2142,0.2129,0.2142,248430.0],["1988-11-17",0.2142,0.2142,0.2129,0.2129,456710.0],["1988-11-18",0.2129,0.2142,0.2129,0.2142,215808.0],["1988-11-21",0.2169,0.2209,0.2169,0.2209,67754.0],["1988-11-22",0.2236,0.2263,0.2223,0.225,47679.0],["1988-11-23",0.2223,0.225,0.2223,0.225,90338.0],["1988-11-25",0.2236,0.225,0.2236,0.225,22585.0],["1988-11-28",0.2236,0.2236,0.2236,0.2236,27603.0],["1988-11-29",0.2263,0.2263,0.2223,0.2236,87829.0],["1988-11-30",0.2236,0.2263,0.2236,0.2263,82810.0],["1988-12-01",0.2263,0.2317,0.2263,0.2317,273524.0],["1988-12-02",0.2277,0.2304,0.2277,0.229,107904.0],["1988-12-05",0.2277,0.2304,0.2277,0.2277,47679.0],["1988-12-06",0.2277,0.2304,0.2263,0.2304,341278.0],["1988-12-07",0.2277,0.2277,0.2277,0.2277,27603.0],["1988-12-08",0.2277,0.2277,0.2277,0.2277,15056.0],["1988-12-09",0.2277,0.2317,0.2263,0.2317,102885.0],["1988-12-12",0.229,0.2304,0.229,0.2304,27603.0],["1988-12-13",0.2277,0.2277,0.2277,0.2277,40150.0],["1988-12-14",0.229,0.2317,0.229,0.2304,55207.0],["1988-12-15",0.2304,0.2317,0.229,0.229,105395.0],["1988-12-16",0.229,0.2317,0.229,0.2317,35132.0],["1988-12-19",0.2317,0.2344,0.2317,0.2344,70263.0],["1988-12-20",0.2344,0.2358,0.2317,0.2358,185695.0],["1988-12-21",0.2344,0.2371,0.2344,0.2358,82810.0],["1988-12-22",0.2371,0.2398,0.2371,0.2371,130489.0],["1988-12-23",0.2358,0.2398,0.2358,0.2398,145545.0],["1988-12-27",0.2411,0.2411,0.2384,0.2384,60226.0],["1988-12-28",0.2384,0.2411,0.2384,0.2411,32622.0],["1988-12-29",0.2398,0.2411,0.2398,0.2411,52697.0],["1988-12-30",0.2425,0.2452,0.2425,0.2425,55207.0],["1989-01-03",0.2425,0.2438,0.2411,0.2411,47679.0],["1989-01-04",0.2384,0.2411,0.2384,0.2384,173148.0],["1989-01-05",0.2398,0.2465,0.2398,0.2465,195733.0],["1989-01-06",0.2452,0.2506,0.2452,0.2479,524464.0],["1989-01-09",0.2492,0.2613,0.2492,0.2587,1031362.0],["1989-01-10",0.2587,0.2613,0.2573,0.2573,228355.0],["1989-01-11",0.2573,0.2587,0.2573,0.2573,87829.0],["1989-01-12",0.2587,0.2627,0.2587,0.2613,145545.0],["1989-01-13",0.2613,0.2613,0.26,0.26,80301.0],["1989-01-16",0.2613,0.2627,0.2613,0.2627,173148.0],["1989-01-17",0.2613,0.2613,0.26,0.2613,35132.0],["1989-01-18",0.2613,0.2613,0.2573,0.2573,77791.0],["1989-01-19",0.256,0.2587,0.2546,0.256,115432.0],["1989-01-20",0.2587,0.26,0.2587,0.26,198242.0],["1989-01-23",0.2587,0.2587,0.2573,0.2587,105395.0],["1989-01-24",0.256,0.2587,0.256,0.2587,180677.0],["1989-01-25",0.2587,0.2587,0.2573,0.2573,165620.0],["1989-01-26",0.2599,0.2626,0.2599,0.2626,165620.0],["1989-01-27",0.2626,0.2654,0.2626,0.2626,132998.0],["1989-01-30",0.2654,0.2681,0.264,0.2667,127979.0],["1989-01-31",0.2694,0.2694,0.2654,0.2667,120451.0],["1989-02-01",0.2654,0.2708,0.2654,0.2681,301128.0],["1989-02-02",0.2667,0.2667,0.2654,0.2654,102885.0],["1989-02-03",0.2654,0.2694,0.2654,0.2681,672518.0],["1989-02-06",0.2667,0.2667,0.2654,0.2654,193224.0],["1989-02-07",0.2667,0.2681,0.2667,0.2681,218318.0],["1989-02-08",0.2681,0.2681,0.2654,0.2667,37641.0],["1989-02-09",0.2667,0.2681,0.264,0.264,213299.0],["1989-02-10",0.2613,0.2613,0.2586,0.2586,102885.0],["1989-02-13",0.2558,0.2613,0.2558,0.2613,218318.0],["1989-02-14",0.2613,0.264,0.2613,0.2613,170639.0],["1989-02-15",0.2613,0.2613,0.2613,0.2613,97866.0],["1989-02-16",0.2613,0.2613,0.2599,0.2599,17566.0],["1989-02-17",0.2613,0.2613,0.2599,0.2599,27603.0],["1989-02-21",0.2558,0.2558,0.2518,0.2545,42660.0],["1989-02-22",0.2504,0.2504,0.249,0.249,47679.0],["1989-02-23",0.249,0.2504,0.249,0.2504,416560.0],["1989-02-24",0.249,0.249,0.2477,0.2477,97866.0],["1989-02-27",0.2477,0.249,0.2477,0.2477,155583.0],["1989-02-28",0.249,0.2518,0.249,0.2518,77791.0],["1989-03-01",0.2518,0.2558,0.2504,0.2504,873270.0],["1989-03-02",0.2504,0.2504,0.249,0.249,1184435.0],["1989-03-03",0.2463,0.249,0.2463,0.249,50188.0],["1989-03-06",0.249,0.249,0.2463,0.249,268505.0],["1989-03-07",0.2463,0.2463,0.245,0.245,52697.0],["1989-03-08",0.2463,0.2477,0.245,0.2463,70263.0],["1989-03-09",0.245,0.249,0.245,0.249,57716.0],["1989-03-10",0.2477,0.2504,0.2477,0.2477,233374.0],["1989-03-13",0.2463,0.249,0.2463,0.249,479295.0],["1989-03-14",0.2477,0.2504,0.2477,0.2504,25094.0],["1989-03-15",0.2531,0.2531,0.2518,0.2518,368881.0],["1989-03-16",0.2518,0.2531,0.249,0.249,80301.0],["1989-03-17",0.2504,0.2504,0.2477,0.2477,40150.0],["1989-03-20",0.2477,0.2477,0.245,0.245,60226.0],["1989-03-21",0.245,0.2463,0.2436,0.245,158092.0],["1989-03-22",0.2436,0.2436,0.2422,0.2436,102885.0],["1989-03-23",0.2422,0.245,0.2422,0.2436,90338.0],["1989-03-27",0.2422,0.2436,0.2422,0.2436,10038.0],["1989-03-28",0.2436,0.2463,0.2422,0.2463,62735.0],["1989-03-29",0.245,0.245,0.245,0.245,37641.0],["1989-03-30",0.2422,0.2436,0.2409,0.2436,1091588.0],["1989-03-31",0.2422,0.2436,0.2422,0.2436,115432.0],["1989-04-03",0.2436,0.2436,0.2436,0.2436,32622.0],["1989-04-04",0.2422,0.2436,0.2422,0.2436,42660.0],["1989-04-05",0.2436,0.2477,0.2436,0.2463,130489.0],["1989-04-06",0.2436,0.2463,0.2436,0.2463,122960.0],["1989-04-07",0.2463,0.2463,0.2463,0.2463,12547.0],["1989-04-10",0.2477,0.249,0.2463,0.249,281052.0],["1989-04-11",0.249,0.2518,0.249,0.2504,296109.0],["1989-04-12",0.2504,0.2531,0.2504,0.2504,40150.0],["1989-04-13",0.2504,0.2504,0.249,0.249,15056.0],["1989-04-14",0.2518,0.2531,0.2518,0.2518,27603.0],["1989-04-17",0.2518,0.2531,0.2518,0.2531,15056.0],["1989-04-18",0.2518,0.2558,0.2518,0.2558,60226.0],["1989-04-19",0.2545,0.2545,0.2518,0.2518,383938.0],["1989-04-20",0.2531,0.2531,0.249,0.2504,30113.0],["1989-04-21",0.2518,0.2558,0.2518,0.2558,132998.0],["1989-04-24",0.2531,0.2545,0.2531,0.2545,145545.0],["1989-04-25",0.2544,0.2585,0.253,0.2585,158092.0],["1989-04-26",0.2585,0.2585,0.2544,0.2544,143036.0],["1989-04-27",0.2557,0.2571,0.2544,0.2557,75282.0],["1989-04-28",0.2557,0.2599,0.2557,0.2599,87829.0],["1989-05-01",0.2585,0.2612,0.2571,0.2571,70263.0],["1989-05-02",0.2571,0.2599,0.2557,0.2557,65244.0],["1989-05-03",0.2557,0.2557,0.253,0.253,303637.0],["1989-05-04",0.253,0.253,0.2502,0.253,32622.0],["1989-05-05",0.253,0.2557,0.253,0.2544,127979.0],["1989-05-08",0.253,0.253,0.2516,0.253,132998.0],["1989-05-09",0.2516,0.2516,0.2489,0.2516,87829.0],["1989-05-10",0.2502,0.253,0.2489,0.253,153073.0],["1989-05-11",0.2502,0.253,0.2502,0.253,97866.0],["1989-05-12",0.2557,0.2557,0.2516,0.2544,185695.0],["1989-05-15",0.2571,0.2571,0.2557,0.2557,32622.0],["1989-05-16",0.2557,0.2599,0.2544,0.2599,391466.0],["1989-05-17",0.2571,0.2585,0.2544,0.2585,183186.0],["1989-05-18",0.2557,0.264,0.2557,0.264,112923.0],["1989-05-19",0.2626,0.2709,0.2626,0.2667,260977.0],["1989-05-22",0.2681,0.2681,0.2599,0.2599,730234.0],["1989-05-23",0.2626,0.2626,0.2612,0.2612,195733.0],["1989-05-24",0.2599,0.2612,0.2599,0.2612,1452941.0],["1989-05-25",0.2599,0.264,0.2599,0.2626,1340018.0],["1989-05-26",0.264,0.2654,0.264,0.2654,383938.0],["1989-05-30",0.2626,0.2626,0.2599,0.2626,685065.0],["1989-05-31",0.2599,0.264,0.2599,0.264,150564.0],["1989-06-01",0.2626,0.2654,0.2626,0.2626,87829.0],["1989-06-02",0.264,0.264,0.264,0.264,1706390.0],["1989-06-05",0.264,0.264,0.2626,0.264,30113.0],["1989-06-06",0.2654,0.2681,0.2654,0.2667,115432.0],["1989-06-07",0.2681,0.2722,0.2667,0.2722,301128.0],["1989-06-08",0.2736,0.2764,0.2736,0.275,346297.0],["1989-06-09",0.2764,0.2764,0.2736,0.2736,153073.0],["1989-06-12",0.2736,0.275,0.2736,0.275,22585.0],["1989-06-13",0.2736,0.275,0.2736,0.275,125470.0],["1989-06-14",0.2777,0.2805,0.2777,0.2777,253449.0],["1989-06-15",0.2791,0.2791,0.2736,0.2736,60226.0],["1989-06-16",0.2736,0.275,0.2736,0.275,132998.0],["1989-06-19",0.275,0.2777,0.2736,0.2777,243411.0],["1989-06-20",0.2764,0.2777,0.275,0.275,87829.0],["1989-06-21",0.275,0.2791,0.275,0.2791,281052.0],["1989-06-22",0.2791,0.2791,0.2764,0.2777,60226.0],["1989-06-23",0.2764,0.2777,0.2764,0.2777,7528.0],["1989-06-26",0.2777,0.2777,0.275,0.275,514426.0],["1989-06-27",0.2764,0.2791,0.2764,0.2777,288581.0],["1989-06-28",0.2791,0.2791,0.2777,0.2777,313675.0],["1989-06-29",0.2764,0.2764,0.2736,0.275,1302377.0],["1989-06-30",0.275,0.275,0.2736,0.2736,562105.0],["1989-07-03",0.2722,0.2722,0.2722,0.2722,12547.0],["1989-07-05",0.2736,0.275,0.2736,0.275,80301.0],["1989-07-06",0.2777,0.2791,0.2777,0.2791,80301.0],["1989-07-07",0.2777,0.2805,0.2777,0.2805,240902.0],["1989-07-10",0.2777,0.2805,0.2777,0.2791,870761.0],["1989-07-11",0.2764,0.2777,0.2764,0.2777,1262226.0],["1989-07-12",0.2777,0.2777,0.2777,0.2777,338769.0],["1989-07-13",0.2777,0.2805,0.2777,0.2805,1272264.0],["1989-07-14",0.2777,0.2791,0.2777,0.2791,301128.0],["1989-07-17",0.2805,0.2805,0.2805,0.2805,87829.0],["1989-07-18",0.2791,0.2805,0.2791,0.2791,7528.0],["1989-07-19",0.2777,0.2819,0.2777,0.2805,145545.0],["1989-07-20",0.2805,0.2832,0.2805,0.2832,451691.0],["1989-07-21",0.2777,0.2805,0.2777,0.2777,8095313.0],["1989-07-24",0.2777,0.2791,0.2777,0.2791,90338.0],["1989-07-25",0.2805,0.2819,0.2791,0.2819,557086.0],["1989-07-26",0.2834,0.2875,0.2834,0.2875,25094.0],["1989-07-27",0.2861,0.2903,0.2861,0.2903,271015.0],["1989-07-28",0.2903,0.2903,0.2861,0.2903,328731.0],["1989-07-31",0.2889,0.2931,0.2889,0.2931,356334.0],["1989-08-01",0.2945,0.2959,0.2931,0.2945,70263.0],["1989-08-02",0.2973,0.3056,0.2973,0.2973,303637.0],["1989-08-03",0.2986,0.3014,0.2986,0.2986,70263.0],["1989-08-04",0.3,0.3,0.2945,0.2945,173148.0],["1989-08-07",0.2973,0.3014,0.2973,0.3,1041400.0],["1989-08-08",0.2986,0.3028,0.2986,0.3014,509408.0],["1989-08-09",0.3,0.3028,0.3,0.3028,42660.0],["1989-08-10",0.3014,0.3028,0.2986,0.3,110413.0],["1989-08-11",0.3014,0.3014,0.2986,0.2986,486823.0],["1989-08-14",0.2959,0.2973,0.2959,0.2973,15056.0],["1989-08-15",0.2973,0.2986,0.2959,0.2959,100376.0],["1989-08-16",0.2959,0.2973,0.2959,0.2973,92848.0],["1989-08-17",0.2945,0.2945,0.2931,0.2931,414050.0],["1989-08-18",0.2917,0.2917,0.2889,0.2889,105395.0],["1989-08-21",0.2889,0.2889,0.2861,0.2861,178167.0],["1989-08-22",0.2861,0.2875,0.2861,0.2875,163111.0],["1989-08-23",0.2848,0.2875,0.2848,0.2848,62735.0],["1989-08-24",0.2861,0.2861,0.2848,0.2861,481804.0],["1989-08-25",0.2861,0.2875,0.2848,0.2848,97866.0],["1989-08-28",0.2861,0.2861,0.2848,0.2848,97866.0],["1989-08-29",0.2848,0.2861,0.2848,0.2861,464238.0],["1989-08-30",0.2861,0.2889,0.2848,0.2889,1126719.0],["1989-08-31",0.2861,0.2875,0.2861,0.2861,132998.0],["1989-09-01",0.2848,0.2889,0.2848,0.2889,281052.0],["1989-09-05",0.2889,0.2889,0.2861,0.2861,308656.0],["1989-09-06",0.2848,0.2848,0.282,0.282,50188.0],["1989-09-07",0.2834,0.2834,0.282,0.2834,1365112.0],["1989-09-08",0.282,0.282,0.2806,0.2806,1053947.0],["1989-09-11",0.2792,0.2806,0.2792,0.2806,760347.0],["1989-09-12",0.2792,0.2806,0.2778,0.2778,158092.0],["1989-09-13",0.2792,0.2792,0.2723,0.275,2920938.0],["1989-09-14",0.2723,0.275,0.2723,0.2723,712669.0],["1989-09-15",0.2709,0.2723,0.2681,0.2723,198242.0],["1989-09-18",0.2723,0.2723,0.2723,0.2723,45169.0],["1989-09-19",0.2709,0.275,0.2709,0.2736,55207.0],["1989-09-20",0.2723,0.275,0.2723,0.275,27603.0],["1989-09-21",0.275,0.275,0.275,0.275,0.0],["1989-09-22",0.2723,0.275,0.2723,0.275,42660.0],["1989-09-25",0.2764,0.2764,0.275,0.275,27603.0],["1989-09-26",0.275,0.275,0.2736,0.2736,604765.0],["1989-09-27",0.2723,0.2736,0.2709,0.2736,132998.0],["1989-09-28",0.2723,0.2723,0.2723,0.2723,125470.0],["1989-09-29",0.2723,0.2723,0.2723,0.2723,102885.0],["1989-10-02",0.2736,0.2764,0.2736,0.2764,213299.0],["1989-10-03",0.2792,0.282,0.2792,0.282,173148.0],["1989-10-04",0.2806,0.2875,0.2806,0.2875,215808.0],["1989-10-05",0.2875,0.2945,0.2875,0.2945,223336.0],["1989-10-06",0.2931,0.2945,0.2917,0.2931,245921.0],["1989-10-09",0.2903,0.2903,0.2903,0.2903,60226.0],["1989-10-10",0.2931,0.2931,0.2903,0.2903,32622.0],["1989-10-11",0.2903,0.2903,0.2875,0.2889,233374.0],["1989-10-12",0.2889,0.2903,0.2889,0.2903,150564.0],["1989-10-13",0.2917,0.2917,0.2834,0.2834,120451.0],["1989-10-16",0.2709,0.2806,0.2709,0.2806,489332.0],["1989-10-17",0.2778,0.2778,0.275,0.2778,85319.0],["1989-10-18",0.275,0.2778,0.275,0.2778,15056.0],["1989-10-19",0.2778,0.2792,0.2764,0.2778,37641.0],["1989-10-20",0.2778,0.2778,0.2778,0.2778,105395.0],["1989-10-23",0.275,0.275,0.275,0.275,1367621.0],["1989-10-24",0.2723,0.2723,0.2695,0.2723,150564.0],["1989-10-25",0.2695,0.2695,0.2681,0.2681,10038.0],["1989-10-26",0.2696,0.271,0.2668,0.2668,42660.0],["1989-10-27",0.264,0.2668,0.2612,0.2626,97866.0],["1989-10-30",0.2626,0.2626,0.2626,0.2626,7528.0],["1989-10-31",0.264,0.2668,0.2626,0.264,1478035.0],["1989-11-01",0.2626,0.2626,0.2612,0.2626,163111.0],["1989-11-02",0.2598,0.2612,0.2598,0.2598,1924707.0],["1989-11-03",0.2612,0.2612,0.2612,0.2612,5019.0],["1989-11-06",0.2598,0.2598,0.2584,0.2584,135507.0],["1989-11-07",0.257,0.2598,0.257,0.2584,607274.0],["1989-11-08",0.2598,0.2612,0.2598,0.2612,85319.0],["1989-11-09",0.2612,0.2626,0.2612,0.2612,818063.0],["1989-11-10",0.2612,0.2612,0.2612,0.2612,12547.0],["1989-11-13",0.2626,0.2626,0.2598,0.2598,27603.0],["1989-11-14",0.2598,0.2612,0.2598,0.2612,47679.0],["1989-11-15",0.2584,0.2584,0.2584,0.2584,12547.0],["1989-11-16",0.2584,0.2584,0.2584,0.2584,20075.0],["1989-11-17",0.2598,0.2626,0.2598,0.2626,120451.0],["1989-11-20",0.264,0.264,0.2612,0.2626,60226.0],["1989-11-21",0.2626,0.2626,0.2584,0.2584,110413.0],["1989-11-22",0.2584,0.2584,0.2584,0.2584,37641.0],["1989-11-24",0.2584,0.2598,0.257,0.2598,42660.0],["1989-11-27",0.2598,0.2626,0.2598,0.2598,150564.0],["1989-11-28",0.2598,0.2626,0.2598,0.2626,521954.0],["1989-11-29",0.2626,0.2626,0.2626,0.2626,132998.0],["1989-11-30",0.2654,0.2654,0.2654,0.2654,17566.0],["1989-12-01",0.264,0.264,0.264,0.264,32622.0],["1989-12-04",0.264,0.264,0.2626,0.2626,150564.0],["1989-12-05",0.2612,0.2626,0.2612,0.2626,45169.0],["1989-12-06",0.2626,0.2626,0.2612,0.2612,55207.0],["1989-12-07",0.264,0.264,0.2612,0.2626,92848.0],["1989-12-08",0.2626,0.2626,0.2598,0.2598,135507.0],["1989-12-11",0.2626,0.2626,0.2584,0.2584,57716.0],["1989-12-12",0.2598,0.2598,0.2598,0.2598,37641.0],["1989-12-13",0.2598,0.264,0.2598,0.2626,135507.0],["1989-12-14",0.2612,0.264,0.2612,0.264,62735.0],["1989-12-15",0.2668,0.2696,0.2668,0.2668,30113.0],["1989-12-18",0.2668,0.2668,0.2626,0.2626,303637.0],["1989-12-19",0.2626,0.2626,0.2598,0.2612,22585.0],["1989-12-20",0.2612,0.2612,0.2598,0.2598,2501868.0],["1989-12-21",0.2598,0.2626,0.2584,0.2626,619821.0],["1989-12-22",0.2612,0.2626,0.2612,0.2612,35132.0],["1989-12-26",0.2612,0.2612,0.2598,0.2598,223336.0],["1989-12-27",0.2626,0.2626,0.2612,0.2612,25094.0],["1989-12-28",0.2626,0.264,0.2598,0.2598,105395.0],["1989-12-29",0.2626,0.264,0.2612,0.2612,40150.0],["1990-01-02",0.2626,0.2626,0.2612,0.2626,57716.0],["1990-01-03",0.2654,0.2654,0.264,0.264,150564.0],["1990-01-04",0.264,0.264,0.2612,0.2612,45169.0],["1990-01-05",0.2612,0.2612,0.2612,0.2612,42660.0],["1990-01-08",0.2626,0.2626,0.2626,0.2626,120451.0],["1990-01-09",0.2626,0.2626,0.2584,0.2584,42660.0],["1990-01-10",0.2584,0.2584,0.2556,0.2556,30113.0],["1990-01-11",0.257,0.257,0.2556,0.2556,42660.0],["1990-01-12",0.2528,0.2542,0.2528,0.2528,35132.0],["1990-01-15",0.2499,0.2513,0.2499,0.2513,2692583.0],["1990-01-16",0.2499,0.2513,0.2485,0.2513,1834369.0],["1990-01-17",0.2499,0.2528,0.2499,0.2528,72773.0],["1990-01-18",0.2499,0.2499,0.2499,0.2499,17566.0],["1990-01-19",0.2499,0.2499,0.2499,0.2499,0.0],["1990-01-22",0.2471,0.2471,0.2443,0.2443,318693.0],["1990-01-23",0.2457,0.2457,0.2415,0.2443,258468.0],["1990-01-24",0.2443,0.2443,0.2443,0.2443,0.0],["1990-01-25",0.2415,0.2429,0.2401,0.2415,1503129.0],["1990-01-26",0.2445,0.2445,0.2388,0.2388,358844.0],["1990-01-29",0.2402,0.2431,0.2402,0.2402,323712.0],["1990-01-30",0.2388,0.2388,0.2388,0.2388,278543.0],["1990-01-31",0.2388,0.2388,0.2388,0.2388,12547.0],["1990-02-01",0.2388,0.2388,0.2388,0.2388,30113.0],["1990-02-02",0.2388,0.2388,0.2359,0.2359,107904.0],["1990-02-05",0.2374,0.2374,0.2359,0.2374,45169.0],["1990-02-06",0.2359,0.2374,0.2359,0.2359,276034.0],["1990-02-07",0.2359,0.2359,0.2345,0.2345,692593.0],["1990-02-08",0.2374,0.2374,0.2345,0.2345,2534491.0],["1990-02-09",0.2359,0.2359,0.2303,0.2303,3006257.0],["1990-02-12",0.2303,0.2303,0.2303,0.2303,0.0],["1990-02-13",0.2317,0.2317,0.2317,0.2317,37641.0],["1990-02-14",0.2303,0.2331,0.2303,0.2331,55207.0],["1990-02-15",0.2303,0.2345,0.2303,0.2317,268505.0],["1990-02-16",0.2317,0.2317,0.2303,0.2303,263487.0],["1990-02-20",0.2288,0.2303,0.2288,0.2288,145545.0],["1990-02-21",0.226,0.226,0.226,0.226,70263.0],["1990-02-22",0.2303,0.2303,0.2274,0.2288,67754.0],["1990-02-23",0.2288,0.2288,0.2288,0.2288,0.0],["1990-02-26",0.2288,0.2303,0.2288,0.2303,976155.0],["1990-02-27",0.2274,0.2331,0.2274,0.2331,429107.0],["1990-02-28",0.2331,0.2331,0.2317,0.2331,471767.0],["1990-03-01",0.2317,0.2317,0.2317,0.2317,40150.0],["1990-03-02",0.2317,0.2345,0.2317,0.2331,105395.0],["1990-03-05",0.2345,0.2345,0.2331,0.2331,398994.0],["1990-03-06",0.2331,0.2359,0.2331,0.2359,82810.0],["1990-03-07",0.2331,0.2331,0.2317,0.2317,122960.0],["1990-03-08",0.2331,0.2331,0.2331,0.2331,97866.0],["1990-03-09",0.2345,0.2359,0.2317,0.2317,178167.0],["1990-03-12",0.2331,0.2331,0.2331,0.2331,15056.0],["1990-03-13",0.2317,0.2331,0.2303,0.2331,90338.0],["1990-03-14",0.2317,0.2331,0.2317,0.2331,37641.0],["1990-03-15",0.2331,0.2359,0.2317,0.2317,82810.0],["1990-03-16",0.2345,0.2345,0.2303,0.2303,180677.0],["1990-03-19",0.2303,0.2317,0.2303,0.2317,35132.0],["1990-03-20",0.2331,0.2331,0.2331,0.2331,42660.0],["1990-03-21",0.2317,0.2317,0.2317,0.2317,45169.0],["1990-03-22",0.2345,0.2345,0.2303,0.2303,47679.0],["1990-03-23",0.2331,0.2331,0.2317,0.2317,40150.0],["1990-03-26",0.2331,0.2331,0.2288,0.2288,82810.0],["1990-03-27",0.2288,0.2303,0.2288,0.2288,67754.0],["1990-03-28",0.2288,0.2303,0.2274,0.2303,82810.0],["1990-03-29",0.2317,0.2317,0.2303,0.2303,20075.0],["1990-03-30",0.2317,0.2317,0.2288,0.2303,87829.0],["1990-04-02",0.2288,0.2303,0.2274,0.2303,92848.0],["1990-04-03",0.2288,0.2288,0.2288,0.2288,90338.0],["1990-04-04",0.2303,0.2303,0.2303,0.2303,1721446.0],["1990-04-05",0.2288,0.2288,0.2288,0.2288,130489.0],["1990-04-06",0.2288,0.2303,0.2288,0.2303,70263.0],["1990-04-09",0.2303,0.2303,0.2288,0.2288,27603.0],["1990-04-10",0.2303,0.2317,0.2303,0.2317,85319.0],["1990-04-11",0.2303,0.2331,0.2303,0.2331,15056.0],["1990-04-12",0.2303,0.2303,0.2303,0.2303,72773.0],["1990-04-16",0.2288,0.2317,0.2288,0.2317,87829.0],["1990-04-17",0.2288,0.2303,0.2274,0.2288,419069.0],["1990-04-18",0.2317,0.2331,0.226,0.2274,398994.0],["1990-04-19",0.2246,0.2246,0.2203,0.2203,434126.0],["1990-04-20",0.2203,0.2203,0.216,0.216,245921.0],["1990-04-23",0.2132,0.2132,0.2118,0.2132,77791.0],["1990-04-24",0.2146,0.2146,0.2132,0.2146,65244.0],["1990-04-25",0.2162,0.2162,0.2075,0.2104,238393.0],["1990-04-26",0.2104,0.2119,0.2104,0.2119,12547.0],["1990-04-27",0.2119,0.2119,0.2075,0.2075,55207.0],["1990-04-30",0.209,0.2104,0.2075,0.209,37641.0],["1990-05-01",0.2061,0.2075,0.2061,0.2075,7528.0],["1990-05-02",0.2061,0.2075,0.2061,0.2061,110413.0],["1990-05-03",0.209,0.209,0.2061,0.2061,115432.0],["1990-05-04",0.2061,0.2075,0.2061,0.2075,72773.0],["1990-05-07",0.2061,0.2104,0.2061,0.209,258468.0],["1990-05-08",0.209,0.209,0.209,0.209,77791.0],["1990-05-09",0.2075,0.2075,0.2075,0.2075,25094.0],["1990-05-10",0.2061,0.2061,0.2061,0.2061,22585.0],["1990-05-11",0.2047,0.209,0.2047,0.209,215808.0],["1990-05-14",0.209,0.209,0.2075,0.2075,263487.0],["1990-05-15",0.2075,0.2075,0.2047,0.2047,112923.0],["1990-05-16",0.2047,0.2047,0.2032,0.2047,20075.0],["1990-05-17",0.2061,0.2061,0.2032,0.2032,92848.0],["1990-05-18",0.2032,0.2047,0.2032,0.2032,17566.0],["1990-05-21",0.2047,0.2047,0.2047,0.2047,10038.0],["1990-05-22",0.2018,0.2032,0.2018,0.2032,22585.0],["1990-05-23",0.2018,0.2047,0.2018,0.2047,45169.0],["1990-05-24",0.2047,0.2047,0.2018,0.2018,50188.0],["1990-05-25",0.2003,0.2032,0.2003,0.2032,57716.0],["1990-05-29",0.2032,0.2047,0.2018,0.2032,195733.0],["1990-05-30",0.2061,0.2061,0.2047,0.2047,185695.0],["1990-05-31",0.2047,0.2061,0.2032,0.2047,210789.0],["1990-06-01",0.2047,0.2047,0.2032,0.2032,205771.0],["1990-06-04",0.2018,0.2032,0.2003,0.2003,986193.0],["1990-06-05",0.2032,0.2032,0.2018,0.2018,1598486.0],["1990-06-06",0.2003,0.2047,0.2003,0.2032,130489.0],["1990-06-07",0.2047,0.209,0.2047,0.2075,140526.0],["1990-06-08",0.209,0.209,0.2047,0.2047,587199.0],["1990-06-11",0.2061,0.2061,0.2061,0.2061,62735.0],["1990-06-12",0.2061,0.209,0.2061,0.209,163111.0],["1990-06-13",0.2075,0.2075,0.2061,0.2061,140526.0],["1990-06-14",0.2075,0.2075,0.2047,0.2047,27603.0],["1990-06-15",0.2032,0.2032,0.2032,0.2032,461729.0],["1990-06-18",0.2018,0.2018,0.2018,0.2018,25094.0],["1990-06-19",0.2018,0.2018,0.2003,0.2003,102885.0],["1990-06-20",0.2018,0.2018,0.2003,0.2003,125470.0],["1990-06-21",0.1974,0.2018,0.1974,0.2018,268505.0],["1990-06-22",0.2003,0.2003,0.1974,0.1989,534501.0],["1990-06-25",0.196,0.1974,0.196,0.196,22585.0],["1990-06-26",0.1974,0.1974,0.1974,0.1974,75282.0],["1990-06-27",0.1974,0.1989,0.1974,0.1974,105395.0],["1990-06-28",0.1989,0.1989,0.1989,0.1989,40150.0],["1990-06-29",0.1974,0.2032,0.1974,0.2032,228355.0],["1990-07-02",0.2047,0.2061,0.2047,0.2061,75282.0],["1990-07-03",0.2061,0.2061,0.2032,0.2047,30113.0],["1990-07-05",0.2018,0.2018,0.2018,0.2018,32622.0],["1990-07-06",0.2018,0.2018,0.2003,0.2018,163111.0],["1990-07-09",0.2003,0.2003,0.1989,0.1989,130489.0],["1990-07-10",0.2003,0.2003,0.1989,0.1989,1146794.0],["1990-07-11",0.1989,0.1989,0.1974,0.1974,180677.0],["1990-07-12",0.2003,0.2061,0.1989,0.2032,92848.0],["1990-07-13",0.2061,0.209,0.2061,0.2075,223336.0],["1990-07-16",0.2075,0.2075,0.2061,0.2061,60226.0],["1990-07-17",0.2061,0.2061,0.2047,0.2047,35132.0],["1990-07-18",0.2061,0.2061,0.2047,0.2047,50188.0],["1990-07-19",0.2047,0.2047,0.2047,0.2047,22585.0],["1990-07-20",0.2047,0.2075,0.2047,0.2075,291090.0],["1990-07-23",0.2032,0.2032,0.2003,0.2003,178167.0],["1990-07-24",0.2003,0.2018,0.2003,0.2018,35132.0],["1990-07-25",0.2018,0.2018,0.2018,0.2018,95357.0],["1990-07-26",0.2034,0.2063,0.2034,0.2048,122960.0],["1990-07-27",0.2034,0.2048,0.2034,0.2034,117942.0],["1990-07-30",0.2019,0.2034,0.2019,0.2034,158092.0],["1990-07-31",0.2034,0.2048,0.2034,0.2048,97866.0],["1990-08-01",0.2063,0.2063,0.2034,0.2034,22585.0],["1990-08-02",0.2019,0.2048,0.2019,0.2034,35132.0],["1990-08-03",0.2034,0.2034,0.1975,0.2004,286071.0],["1990-08-06",0.196,0.196,0.1931,0.196,65244.0],["1990-08-07",0.196,0.199,0.196,0.199,22585.0],["1990-08-08",0.196,0.196,0.1946,0.1946,57716.0],["1990-08-09",0.1931,0.196,0.1931,0.196,90338.0],["1990-08-10",0.1931,0.1931,0.1931,0.1931,233374.0],["1990-08-13",0.1946,0.1946,0.1931,0.1931,130489.0],["1990-08-14",0.1931,0.1946,0.1931,0.1946,75282.0],["1990-08-15",0.1931,0.1946,0.1931,0.1946,65244.0],["1990-08-16",0.1946,0.196,0.1931,0.1931,52697.0],["1990-08-17",0.1902,0.1916,0.1902,0.1916,22585.0],["1990-08-20",0.1916,0.1916,0.1916,0.1916,17566.0],["1990-08-21",0.1916,0.1916,0.1902,0.1902,60226.0],["1990-08-22",0.1931,0.196,0.1931,0.196,30113.0],["1990-08-23",0.1931,0.1931,0.1902,0.1902,165620.0],["1990-08-24",0.1931,0.1975,0.1931,0.196,1209529.0],["1990-08-27",0.196,0.1975,0.1946,0.196,47679.0],["1990-08-28",0.196,0.196,0.196,0.196,0.0],["1990-08-29",0.1946,0.1946,0.1931,0.1931,50188.0],["1990-08-30",0.1931,0.1931,0.1931,0.1931,25094.0],["1990-08-31",0.1931,0.1931,0.1902,0.1902,45169.0],["1990-09-04",0.1887,0.1916,0.1887,0.1902,572142.0],["1990-09-05",0.1902,0.1916,0.1902,0.1902,235883.0],["1990-09-06",0.1902,0.1902,0.1902,0.1902,7528.0],["1990-09-07",0.1887,0.1887,0.1873,0.1873,10038.0],["1990-09-10",0.1887,0.1887,0.1873,0.1873,12547.0],["1990-09-11",0.1873,0.1873,0.1873,0.1873,7528.0],["1990-09-12",0.1843,0.1843,0.1814,0.1814,45169.0],["1990-09-13",0.1814,0.1829,0.1814,0.1814,153073.0],["1990-09-14",0.1829,0.1829,0.1814,0.1829,22585.0],["1990-09-17",0.1814,0.1814,0.1814,0.1814,145545.0],["1990-09-18",0.1814,0.1814,0.1799,0.1799,70263.0],["1990-09-19",0.1785,0.1785,0.1785,0.1785,37641.0],["1990-09-20",0.177,0.177,0.1712,0.1741,52697.0],["1990-09-21",0.1712,0.1712,0.1682,0.1682,47679.0],["1990-09-24",0.1682,0.1712,0.1624,0.1624,102885.0],["1990-09-25",0.1624,0.1639,0.1624,0.1624,102885.0],["1990-09-26",0.1624,0.1624,0.1565,0.1565,105395.0],["1990-09-27",0.158,0.158,0.1536,0.1551,127979.0],["1990-09-28",0.1536,0.1565,0.1521,0.1551,479295.0],["1990-10-01",0.1521,0.1536,0.1507,0.1521,52697.0],["1990-10-02",0.1536,0.158,0.1536,0.158,587199.0],["1990-10-03",0.1551,0.1551,0.1521,0.1521,680046.0],["1990-10-04",0.1521,0.1521,0.1521,0.1521,434126.0],["1990-10-05",0.1507,0.1507,0.1507,0.1507,87829.0],["1990-10-08",0.1507,0.1507,0.1507,0.1507,0.0],["1990-10-09",0.1536,0.1536,0.1521,0.1521,25094.0],["1990-10-10",0.1536,0.1536,0.1507,0.1521,50188.0],["1990-10-11",0.1478,0.1507,0.1478,0.1492,148054.0],["1990-10-12",0.1521,0.1521,0.1492,0.1492,15056.0],["1990-10-15",0.1463,0.1492,0.1463,0.1492,15056.0],["1990-10-16",0.1478,0.1507,0.1478,0.1507,50188.0],["1990-10-17",0.1463,0.1463,0.1463,0.1463,120451.0],["1990-10-18",0.1463,0.1463,0.1448,0.1448,92848.0],["1990-10-19",0.1478,0.1478,0.1463,0.1463,102885.0],["1990-10-22",0.1448,0.1492,0.1448,0.1492,85319.0],["1990-10-23",0.1463,0.1478,0.1448,0.1463,358844.0],["1990-10-24",0.1478,0.1536,0.1478,0.1536,160601.0],["1990-10-25",0.1536,0.1536,0.1478,0.1507,140526.0],["1990-10-26",0.1493,0.1493,0.1493,0.1493,25094.0],["1990-10-29",0.1478,0.1478,0.1478,0.1478,5019.0],["1990-10-30",0.1493,0.1493,0.1478,0.1478,105395.0],["1990-10-31",0.1493,0.1493,0.1493,0.1493,168130.0],["1990-11-01",0.1478,0.1493,0.1478,0.1493,17566.0],["1990-11-02",0.1493,0.1493,0.1463,0.1493,57716.0],["1990-11-05",0.1478,0.1508,0.1478,0.1508,85319.0],["1990-11-06",0.1508,0.1523,0.1493,0.1493,105395.0],["1990-11-07",0.1493,0.1508,0.1493,0.1508,105395.0],["1990-11-08",0.1478,0.1508,0.1448,0.1448,288581.0],["1990-11-09",0.1448,0.1478,0.1448,0.1478,40150.0],["1990-11-12",0.1493,0.1493,0.1493,0.1493,125470.0],["1990-11-13",0.1478,0.1478,0.1478,0.1478,10038.0],["1990-11-14",0.1493,0.1508,0.1463,0.1508,135507.0],["1990-11-15",0.1508,0.1523,0.1493,0.1508,120451.0],["1990-11-16",0.1478,0.1508,0.1463,0.1493,808026.0],["1990-11-19",0.1493,0.1493,0.1463,0.1478,35132.0],["1990-11-20",0.1478,0.1493,0.1448,0.1448,228355.0],["1990-11-21",0.1448,0.1478,0.1448,0.1448,193224.0],["1990-11-23",0.1448,0.1463,0.1433,0.1433,225846.0],["1990-11-26",0.1463,0.1463,0.1433,0.1433,386447.0],["1990-11-27",0.1433,0.1493,0.1433,0.1493,336259.0],["1990-11-28",0.1493,0.1493,0.1463,0.1493,35132.0],["1990-11-29",0.1463,0.1493,0.1448,0.1478,148054.0],["1990-11-30",0.1448,0.1523,0.1448,0.1523,130489.0],["1990-12-03",0.1493,0.1523,0.1493,0.1523,20075.0],["1990-12-04",0.1523,0.1538,0.1523,0.1523,60226.0],["1990-12-05",0.1523,0.1583,0.1523,0.1583,170639.0],["1990-12-06",0.1613,0.1657,0.1613,0.1657,496861.0],["1990-12-07",0.1627,0.1627,0.1627,0.1627,15056.0],["1990-12-10",0.1627,0.1627,0.1627,0.1627,32622.0],["1990-12-11",0.1613,0.1642,0.1613,0.1642,87829.0],["1990-12-12",0.1642,0.1687,0.1642,0.1672,97866.0],["1990-12-13",0.1657,0.1687,0.1657,0.1687,10038.0],["1990-12-14",0.1672,0.1672,0.1642,0.1672,17566.0],["1990-12-17",0.1657,0.1687,0.1657,0.1672,55207.0],["1990-12-18",0.1672,0.1672,0.1672,0.1672,416560.0],["1990-12-19",0.1657,0.1672,0.1657,0.1657,127979.0],["1990-12-20",0.1642,0.1672,0.1627,0.1672,424088.0],["1990-12-21",0.1627,0.1672,0.1627,0.1672,100376.0],["1990-12-24",0.1627,0.1627,0.1627,0.1627,27603.0],["1990-12-26",0.1627,0.1627,0.1627,0.1627,17566.0],["1990-12-27",0.1642,0.1642,0.1642,0.1642,27603.0],["1990-12-28",0.1613,0.1613,0.1598,0.1598,298618.0],["1990-12-31",0.1598,0.1613,0.1583,0.1613,371391.0],["1991-01-02",0.1613,0.1613,0.1613,0.1613,303637.0],["1991-01-03",0.1613,0.1613,0.1568,0.1583,32622.0],["1991-01-04",0.1583,0.1583,0.1583,0.1583,0.0],["1991-01-07",0.1553,0.1568,0.1553,0.1553,140526.0],["1991-01-08",0.1523,0.1538,0.1523,0.1523,215808.0],["1991-01-09",0.1523,0.1553,0.1523,0.1523,973646.0],["1991-01-10",0.1523,0.1538,0.1523,0.1523,198242.0],["1991-01-11",0.1538,0.1538,0.1538,0.1538,52697.0],["1991-01-14",0.1538,0.1538,0.1508,0.1508,148054.0],["1991-01-15",0.1508,0.1508,0.1508,0.1508,12547.0],["1991-01-16",0.1508,0.1508,0.1508,0.1508,10038.0],["1991-01-17",0.1553,0.1553,0.1553,0.1553,35132.0],["1991-01-18",0.1553,0.1553,0.1538,0.1538,50188.0],["1991-01-21",0.1538,0.1538,0.1508,0.1508,22585.0],["1991-01-22",0.1508,0.1508,0.1508,0.1508,35132.0],["1991-01-23",0.1508,0.1553,0.1508,0.1553,62735.0],["1991-01-24",0.1523,0.1538,0.1523,0.1538,47679.0],["1991-01-25",0.1568,0.1598,0.1568,0.1583,255958.0],["1991-01-28",0.1569,0.1569,0.1553,0.1569,72773.0],["1991-01-29",0.1553,0.1584,0.1553,0.1584,356334.0],["1991-01-30",0.1584,0.166,0.1584,0.166,168130.0],["1991-01-31",0.1706,0.1797,0.1706,0.1797,102885.0],["1991-02-01",0.1812,0.1812,0.1767,0.1767,165620.0],["1991-02-04",0.1751,0.1797,0.1751,0.1782,243411.0],["1991-02-05",0.1797,0.1812,0.1797,0.1797,195733.0],["1991-02-06",0.1782,0.1812,0.1782,0.1812,235883.0],["1991-02-07",0.1812,0.1858,0.1812,0.1843,178167.0],["1991-02-08",0.1828,0.1858,0.1812,0.1858,62735.0],["1991-02-11",0.1858,0.1934,0.1858,0.1934,526973.0],["1991-02-12",0.1934,0.1934,0.1919,0.1934,150564.0],["1991-02-13",0.1949,0.1949,0.1873,0.1904,569633.0],["1991-02-14",0.1889,0.1889,0.1889,0.1889,27603.0],["1991-02-15",0.1889,0.1904,0.1873,0.1904,173148.0],["1991-02-19",0.1904,0.1919,0.1904,0.1919,17566.0],["1991-02-20",0.1919,0.2026,0.1919,0.1965,220827.0],["1991-02-21",0.1995,0.201,0.198,0.198,70263.0],["1991-02-22",0.201,0.201,0.198,0.198,664990.0],["1991-02-25",0.201,0.201,0.198,0.198,25094.0],["1991-02-26",0.1995,0.1995,0.1995,0.1995,25094.0],["1991-02-27",0.1995,0.2041,0.1995,0.2026,65244.0],["1991-02-28",0.2026,0.2026,0.201,0.2026,47679.0],["1991-03-01",0.1995,0.1995,0.198,0.198,7528.0],["1991-03-04",0.201,0.2056,0.1995,0.2056,47679.0],["1991-03-05",0.2056,0.2102,0.2041,0.2102,248430.0],["1991-03-06",0.2132,0.2132,0.2071,0.2087,132998.0],["1991-03-07",0.2087,0.2087,0.2087,0.2087,37641.0],["1991-03-08",0.2102,0.2102,0.2041,0.2041,474276.0],["1991-03-11",0.2041,0.2041,0.2026,0.2041,180677.0],["1991-03-12",0.2041,0.2056,0.2041,0.2056,25094.0],["1991-03-13",0.2071,0.2071,0.2071,0.2071,7528.0],["1991-03-14",0.2056,0.2056,0.2056,0.2056,10038.0],["1991-03-15",0.2071,0.2087,0.2056,0.2071,449182.0],["1991-03-18",0.2071,0.2087,0.2056,0.2087,516936.0],["1991-03-19",0.2071,0.2071,0.2056,0.2071,183186.0],["1991-03-20",0.2071,0.2071,0.2071,0.2071,37641.0],["1991-03-21",0.2041,0.2041,0.2041,0.2041,50188.0],["1991-03-22",0.2026,0.2026,0.1965,0.1965,145545.0],["1991-03-25",0.1949,0.1949,0.1889,0.1889,150564.0],["1991-03-26",0.1904,0.1904,0.1889,0.1889,122960.0],["1991-03-27",0.1889,0.1904,0.1889,0.1889,65244.0],["1991-03-28",0.1889,0.1889,0.1889,0.1889,5019.0],["1991-04-01",0.1889,0.1889,0.1889,0.1889,10038.0],["1991-04-02",0.1919,0.1965,0.1919,0.1965,110413.0],["1991-04-03",0.1995,0.2041,0.1995,0.201,120451.0],["1991-04-04",0.201,0.2071,0.201,0.2071,105395.0],["1991-04-05",0.2056,0.2056,0.2041,0.2041,351316.0],["1991-04-08",0.2056,0.2056,0.2041,0.2041,205771.0],["1991-04-09",0.2041,0.2056,0.2026,0.2056,240902.0],["1991-04-10",0.2041,0.2041,0.2026,0.2041,210789.0],["1991-04-11",0.2056,0.2071,0.2041,0.2071,223336.0],["1991-04-12",0.2071,0.2132,0.2056,0.2056,288581.0],["1991-04-15",0.2071,0.2071,0.2056,0.2056,32622.0],["1991-04-16",0.2056,0.2071,0.2056,0.2056,110413.0],["1991-04-17",0.2102,0.2102,0.2071,0.2087,105395.0],["1991-04-18",0.2102,0.2102,0.2071,0.2071,85319.0],["1991-04-19",0.2056,0.2071,0.2056,0.2056,195733.0],["1991-04-22",0.2056,0.2056,0.2026,0.2026,40150.0],["1991-04-23",0.2056,0.2056,0.2056,0.2056,22585.0],["1991-04-24",0.2056,0.2056,0.2041,0.2041,25094.0],["1991-04-25",0.2058,0.2058,0.2042,0.2042,185695.0],["1991-04-26",0.2042,0.2058,0.2042,0.2042,55207.0],["1991-04-29",0.2073,0.2073,0.2042,0.2042,95357.0],["1991-04-30",0.2027,0.2027,0.2011,0.2011,67754.0],["1991-05-01",0.2011,0.2042,0.2011,0.2027,95357.0],["1991-05-02",0.2042,0.2042,0.2042,0.2042,25094.0],["1991-05-03",0.2027,0.2027,0.2027,0.2027,10038.0],["1991-05-06",0.1996,0.1996,0.1965,0.198,494351.0],["1991-05-07",0.198,0.2011,0.198,0.1996,87829.0],["1991-05-08",0.1996,0.1996,0.1949,0.198,60226.0],["1991-05-09",0.2011,0.2027,0.2011,0.2027,52697.0],["1991-05-10",0.2042,0.2042,0.2027,0.2042,180677.0],["1991-05-13",0.2042,0.2058,0.2042,0.2058,67754.0],["1991-05-14",0.2073,0.2104,0.2073,0.2073,52697.0],["1991-05-15",0.2073,0.2104,0.2073,0.2104,10038.0],["1991-05-16",0.2104,0.2104,0.2088,0.2088,228355.0],["1991-05-17",0.2088,0.2088,0.2088,0.2088,10038.0],["1991-05-20",0.2073,0.2073,0.2073,0.2073,25094.0],["1991-05-21",0.2073,0.2073,0.2073,0.2073,42660.0],["1991-05-22",0.2088,0.2104,0.2088,0.2104,220827.0],["1991-05-23",0.2104,0.2119,0.2104,0.2104,30113.0],["1991-05-24",0.2104,0.2166,0.2104,0.215,112923.0],["1991-05-28",0.215,0.2166,0.215,0.2166,75282.0],["1991-05-29",0.2135,0.2135,0.2119,0.2119,32622.0],["1991-05-30",0.2104,0.2119,0.2104,0.2119,77791.0],["1991-05-31",0.2088,0.2197,0.2088,0.2197,205771.0],["1991-06-03",0.2197,0.2197,0.2197,0.2197,0.0],["1991-06-04",0.2088,0.2119,0.2088,0.2104,30113.0],["1991-06-05",0.2104,0.2104,0.2104,0.2104,15056.0],["1991-06-06",0.2104,0.2104,0.2104,0.2104,10038.0],["1991-06-07",0.2088,0.2088,0.2073,0.2088,32622.0],["1991-06-10",0.2073,0.2073,0.2073,0.2073,5019.0],["1991-06-11",0.2088,0.2088,0.2073,0.2073,77791.0],["1991-06-12",0.2058,0.2058,0.2058,0.2058,25094.0],["1991-06-13",0.2073,0.2073,0.2073,0.2073,82810.0],["1991-06-14",0.2073,0.2073,0.2073,0.2073,22585.0],["1991-06-17",0.2073,0.2073,0.2073,0.2073,25094.0],["1991-06-18",0.2073,0.2073,0.2073,0.2073,27603.0],["1991-06-19",0.2058,0.2058,0.2042,0.2042,72773.0],["1991-06-20",0.2042,0.2042,0.2042,0.2042,27603.0],["1991-06-21",0.2058,0.2088,0.2042,0.2058,143036.0],["1991-06-24",0.2058,0.2058,0.2027,0.2027,235883.0],["1991-06-25",0.2027,0.2042,0.2027,0.2042,62735.0],["1991-06-26",0.2027,0.2027,0.2027,0.2027,27603.0],["1991-06-27",0.1996,0.2027,0.1996,0.2011,55207.0],["1991-06-28",0.1996,0.1996,0.1949,0.1949,311165.0],["1991-07-01",0.1965,0.198,0.1949,0.1949,120451.0],["1991-07-02",0.198,0.198,0.198,0.198,185695.0],["1991-07-03",0.198,0.1996,0.1965,0.1965,57716.0],["1991-07-05",0.198,0.198,0.198,0.198,30113.0],["1991-07-08",0.1965,0.1996,0.1965,0.1996,40150.0],["1991-07-09",0.2011,0.2027,0.2011,0.2011,32622.0],["1991-07-10",0.2042,0.2058,0.2027,0.2058,35132.0],["1991-07-11",0.2027,0.2058,0.2027,0.2058,178167.0],["1991-07-12",0.2058,0.2088,0.2058,0.2088,258468.0],["1991-07-15",0.2088,0.2088,0.2058,0.2073,1033871.0],["1991-07-16",0.2073,0.2073,0.2042,0.2058,531992.0],["1991-07-17",0.2058,0.2058,0.2058,0.2058,22585.0],["1991-07-18",0.2058,0.2088,0.2058,0.2088,17566.0],["1991-07-19",0.2058,0.2058,0.2042,0.2042,52697.0],["1991-07-22",0.2042,0.2042,0.2042,0.2042,15056.0],["1991-07-23",0.2042,0.2042,0.2027,0.2027,27603.0],["1991-07-24",0.2011,0.2011,0.2011,0.2011,42660.0],["1991-07-25",0.2027,0.2042,0.2027,0.2042,100376.0],["1991-07-26",0.2043,0.2043,0.2043,0.2043,25094.0],["1991-07-29",0.2059,0.2059,0.2043,0.2059,80301.0],["1991-07-30",0.2075,0.2075,0.2059,0.2075,47679.0],["1991-07-31",0.209,0.209,0.2059,0.2059,12547.0],["1991-08-01",0.2059,0.2059,0.2059,0.2059,0.0],["1991-08-02",0.2059,0.2059,0.2028,0.2028,25094.0],["1991-08-05",0.2028,0.2028,0.2028,0.2028,2509.0],["1991-08-06",0.2028,0.2028,0.2028,0.2028,7528.0],["1991-08-07",0.2059,0.2059,0.2028,0.2028,50188.0],["1991-08-08",0.2028,0.2028,0.1996,0.1996,55207.0],["1991-08-09",0.1996,0.2012,0.1996,0.1996,110413.0],["1991-08-12",0.1996,0.1996,0.1996,0.1996,0.0],["1991-08-13",0.1996,0.1996,0.198,0.198,25094.0],["1991-08-14",0.1996,0.2012,0.198,0.198,178167.0],["1991-08-15",0.1996,0.1996,0.1996,0.1996,67754.0],["1991-08-16",0.1996,0.1996,0.198,0.198,10038.0],["1991-08-19",0.1949,0.1949,0.1918,0.1918,163111.0],["1991-08-20",0.1949,0.1965,0.1949,0.1965,208280.0],["1991-08-21",0.1996,0.2028,0.1996,0.2028,100376.0],["1991-08-22",0.2043,0.2043,0.2043,0.2043,160601.0],["1991-08-23",0.2028,0.2043,0.2028,0.2028,499370.0],["1991-08-26",0.2012,0.2028,0.2012,0.2028,725216.0],["1991-08-27",0.2028,0.2028,0.2028,0.2028,393975.0],["1991-08-28",0.2043,0.2043,0.2028,0.2028,70263.0],["1991-08-29",0.2043,0.2075,0.2043,0.2075,240902.0],["1991-08-30",0.2059,0.2075,0.2059,0.2075,100376.0],["1991-09-03",0.2059,0.2059,0.2059,0.2059,70263.0],["1991-09-04",0.2043,0.2043,0.2043,0.2043,5019.0],["1991-09-05",0.2059,0.2059,0.2043,0.2043,173148.0],["1991-09-06",0.2043,0.2059,0.2043,0.2043,95357.0],["1991-09-09",0.2028,0.2028,0.2028,0.2028,12547.0],["1991-09-10",0.2012,0.2028,0.2012,0.2028,55207.0],["1991-09-11",0.2028,0.2043,0.2012,0.2012,1555826.0],["1991-09-12",0.2012,0.2012,0.2012,0.2012,0.0],["1991-09-13",0.2012,0.2012,0.2012,0.2012,80301.0],["1991-09-16",0.1996,0.1996,0.1996,0.1996,110413.0],["1991-09-17",0.2012,0.2012,0.198,0.198,40150.0],["1991-09-18",0.198,0.198,0.198,0.198,185695.0],["1991-09-19",0.1996,0.1996,0.198,0.1996,130489.0],["1991-09-20",0.1996,0.1996,0.198,0.198,25094.0],["1991-09-23",0.198,0.198,0.1933,0.1933,552067.0],["1991-09-24",0.1918,0.1918,0.187,0.1886,17566.0],["1991-09-25",0.1886,0.1886,0.1886,0.1886,25094.0],["1991-09-26",0.1855,0.187,0.1855,0.187,105395.0],["1991-09-27",0.1902,0.1902,0.187,0.187,220827.0],["1991-09-30",0.1855,0.1886,0.1855,0.1886,283562.0],["1991-10-01",0.1855,0.1855,0.1839,0.1839,57716.0],["1991-10-02",0.1839,0.187,0.1839,0.187,45169.0],["1991-10-03",0.1855,0.1855,0.1855,0.1855,10038.0],["1991-10-04",0.1839,0.1839,0.1839,0.1839,12547.0],["1991-10-07",0.1839,0.1839,0.1823,0.1839,130489.0],["1991-10-08",0.1855,0.1855,0.1839,0.1839,296109.0],["1991-10-09",0.187,0.1902,0.187,0.1902,240902.0],["1991-10-10",0.187,0.1886,0.187,0.1886,65244.0],["1991-10-11",0.1886,0.1902,0.1886,0.1902,215808.0],["1991-10-14",0.1886,0.1886,0.1886,0.1886,2509.0],["1991-10-15",0.1902,0.1996,0.1902,0.1996,82810.0],["1991-10-16",0.198,0.2012,0.1965,0.2012,208280.0],["1991-10-17",0.1996,0.2012,0.1996,0.2012,47679.0],["1991-10-18",0.2028,0.2028,0.2012,0.2012,65244.0],["1991-10-21",0.2028,0.2043,0.2028,0.2028,303637.0],["1991-10-22",0.2012,0.2012,0.2012,0.2012,15056.0],["1991-10-23",0.198,0.198,0.198,0.198,7528.0],["1991-10-24",0.1996,0.1996,0.198,0.198,17566.0],["1991-10-25",0.1965,0.198,0.1949,0.1965,80301.0],["1991-10-28",0.1966,0.1998,0.1966,0.1998,1550807.0],["1991-10-29",0.2014,0.2014,0.2014,0.2014,125470.0],["1991-10-30",0.2014,0.2046,0.2014,0.2046,70263.0],["1991-10-31",0.2046,0.2062,0.2046,0.2062,496861.0],["1991-11-01",0.2046,0.2062,0.2046,0.2062,60226.0],["1991-11-04",0.2078,0.2078,0.2046,0.2062,42660.0],["1991-11-05",0.2078,0.211,0.2078,0.211,97866.0],["1991-11-06",0.211,0.2158,0.211,0.2158,32622.0],["1991-11-07",0.2142,0.2142,0.2142,0.2142,2509.0],["1991-11-08",0.211,0.2142,0.211,0.2126,155583.0],["1991-11-11",0.211,0.211,0.211,0.211,2509.0],["1991-11-12",0.211,0.211,0.211,0.211,52697.0],["1991-11-13",0.211,0.2206,0.211,0.2206,255958.0],["1991-11-14",0.2238,0.2238,0.219,0.219,27603.0],["1991-11-15",0.2206,0.2206,0.2158,0.2158,85319.0],["1991-11-18",0.2142,0.2158,0.2126,0.2158,135507.0],["1991-11-19",0.2142,0.2142,0.2126,0.2142,140526.0],["1991-11-20",0.2158,0.2158,0.211,0.211,27603.0],["1991-11-21",0.2094,0.2094,0.2078,0.2078,283562.0],["1991-11-22",0.2078,0.2078,0.2078,0.2078,55207.0],["1991-11-25",0.2062,0.2062,0.2062,0.2062,20075.0],["1991-11-26",0.2062,0.2078,0.2062,0.2078,238393.0],["1991-11-27",0.2078,0.2094,0.2078,0.2078,45169.0],["1991-11-29",0.2078,0.2078,0.2078,0.2078,7528.0],["1991-12-02",0.2062,0.2078,0.203,0.2078,90338.0],["1991-12-03",0.2062,0.2062,0.2046,0.2046,160601.0],["1991-12-04",0.2046,0.2046,0.2046,0.2046,7528.0],["1991-12-05",0.203,0.203,0.2014,0.2014,15056.0],["1991-12-06",0.2014,0.203,0.1998,0.1998,35132.0],["1991-12-09",0.1998,0.1998,0.1998,0.1998,188205.0],["1991-12-10",0.1998,0.1998,0.1982,0.1982,278543.0],["1991-12-11",0.1982,0.1982,0.1886,0.1918,107904.0],["1991-12-12",0.195,0.195,0.1934,0.1934,80301.0],["1991-12-13",0.1934,0.1934,0.1918,0.1918,57716.0],["1991-12-16",0.1886,0.1886,0.187,0.1886,35132.0],["1991-12-17",0.187,0.187,0.1822,0.1838,92848.0],["1991-12-18",0.1822,0.1822,0.1822,0.1822,542030.0],["1991-12-19",0.1822,0.1838,0.1806,0.1806,198242.0],["1991-12-20",0.1822,0.1854,0.1822,0.1822,441654.0],["1991-12-23",0.1822,0.1854,0.1822,0.1854,235883.0],["1991-12-24",0.1854,0.1854,0.1854,0.1854,55207.0],["1991-12-26",0.1822,0.187,0.1806,0.187,168130.0],["1991-12-27",0.187,0.1886,0.187,0.1886,150564.0],["1991-12-30",0.187,0.1998,0.187,0.1982,338769.0],["1991-12-31",0.2014,0.2046,0.2014,0.203,82810.0],["1992-01-02",0.2014,0.2014,0.2014,0.2014,47679.0],["1992-01-03",0.2014,0.2014,0.2014,0.2014,62735.0],["1992-01-06",0.2046,0.2062,0.2046,0.2046,383938.0],["1992-01-07",0.2078,0.2078,0.2046,0.2046,60226.0],["1992-01-08",0.2046,0.2062,0.203,0.2046,464238.0],["1992-01-09",0.2046,0.2062,0.203,0.2062,185695.0],["1992-01-10",0.2046,0.2062,0.2046,0.2062,30113.0],["1992-01-13",0.2062,0.211,0.2062,0.2094,55207.0],["1992-01-14",0.2094,0.2126,0.2094,0.2126,20075.0],["1992-01-15",0.2142,0.2158,0.2126,0.2126,112923.0],["1992-01-16",0.2142,0.2158,0.211,0.2142,82810.0],["1992-01-17",0.2174,0.219,0.2142,0.2158,145545.0],["1992-01-20",0.2174,0.2174,0.2174,0.2174,17566.0],["1992-01-21",0.2158,0.2158,0.2142,0.2142,20075.0],["1992-01-22",0.2158,0.2158,0.2158,0.2158,7528.0],["1992-01-23",0.2174,0.2174,0.2158,0.2174,125470.0],["1992-01-24",0.2142,0.2174,0.2142,0.2174,95357.0],["1992-01-27",0.2126,0.2159,0.2126,0.2159,506898.0],["1992-01-28",0.2143,0.2143,0.2143,0.2143,132998.0],["1992-01-29",0.2143,0.2143,0.2143,0.2143,57716.0],["1992-01-30",0.2143,0.2143,0.2143,0.2143,32622.0],["1992-01-31",0.2143,0.2143,0.2143,0.2143,148054.0],["1992-02-03",0.2143,0.2143,0.2143,0.2143,32622.0],["1992-02-04",0.211,0.211,0.2078,0.2094,42660.0],["1992-02-05",0.2078,0.2094,0.2078,0.2094,10038.0],["1992-02-06",0.2078,0.2094,0.2078,0.2094,35132.0],["1992-02-07",0.2094,0.2094,0.2094,0.2094,0.0],["1992-02-10",0.2061,0.2061,0.2061,0.2061,10038.0],["1992-02-11",0.2061,0.2061,0.2061,0.2061,10038.0],["1992-02-12",0.2045,0.2045,0.2029,0.2045,15056.0],["1992-02-13",0.2045,0.2078,0.2045,0.2078,100376.0],["1992-02-14",0.2061,0.2061,0.2061,0.2061,7528.0],["1992-02-18",0.2045,0.2061,0.2045,0.2061,60226.0],["1992-02-19",0.2061,0.2078,0.2045,0.2078,1134247.0],["1992-02-20",0.2061,0.2061,0.2061,0.2061,22585.0],["1992-02-21",0.2029,0.2061,0.2029,0.2061,52697.0],["1992-02-24",0.2045,0.2045,0.2045,0.2045,40150.0],["1992-02-25",0.2045,0.2045,0.2045,0.2045,62735.0],["1992-02-26",0.2061,0.211,0.2061,0.211,85319.0],["1992-02-27",0.211,0.211,0.211,0.211,12547.0],["1992-02-28",0.2094,0.2126,0.2094,0.2126,52697.0],["1992-03-02",0.2143,0.2143,0.2143,0.2143,65244.0],["1992-03-03",0.211,0.211,0.2094,0.211,45169.0],["1992-03-04",0.2094,0.211,0.2094,0.211,60226.0],["1992-03-05",0.2094,0.2094,0.2078,0.2078,27603.0],["1992-03-06",0.2061,0.2094,0.2061,0.2061,50188.0],["1992-03-09",0.2061,0.2061,0.2029,0.2029,47679.0],["1992-03-10",0.2045,0.2045,0.2045,0.2045,75282.0],["1992-03-11",0.2029,0.2029,0.2013,0.2013,22585.0],["1992-03-12",0.2013,0.2013,0.1964,0.198,127979.0],["1992-03-13",0.198,0.198,0.198,0.198,20075.0],["1992-03-16",0.198,0.198,0.198,0.198,107904.0],["1992-03-17",0.1997,0.1997,0.1964,0.1964,195733.0],["1992-03-18",0.1964,0.198,0.1964,0.1964,20075.0],["1992-03-19",0.1964,0.1964,0.1964,0.1964,15056.0],["1992-03-20",0.1964,0.1964,0.1964,0.1964,0.0],["1992-03-23",0.1964,0.1964,0.1915,0.1915,150564.0],["1992-03-24",0.1915,0.1932,0.1899,0.1899,291090.0],["1992-03-25",0.1899,0.1899,0.1899,0.1899,145545.0],["1992-03-26",0.1883,0.1883,0.185,0.1867,3608512.0],["1992-03-27",0.185,0.185,0.185,0.185,62735.0],["1992-03-30",0.185,0.185,0.185,0.185,0.0],["1992-03-31",0.1867,0.1883,0.1867,0.1867,90338.0],["1992-04-01",0.1867,0.1867,0.1867,0.1867,15056.0],["1992-04-02",0.1834,0.1834,0.1802,0.1802,185695.0],["1992-04-03",0.1802,0.1802,0.1769,0.1769,97866.0],["1992-04-06",0.1769,0.1818,0.1769,0.1818,353825.0],["1992-04-07",0.1834,0.1834,0.1802,0.1802,70263.0],["1992-04-08",0.1802,0.1802,0.1802,0.1802,5019.0],["1992-04-09",0.1802,0.1802,0.1786,0.1786,855704.0],["1992-04-10",0.1818,0.1818,0.1802,0.1802,80301.0],["1992-04-13",0.1786,0.1786,0.1786,0.1786,117942.0],["1992-04-14",0.1818,0.185,0.1818,0.185,637387.0],["1992-04-15",0.1834,0.1834,0.1834,0.1834,60226.0],["1992-04-16",0.1818,0.1834,0.1818,0.1834,67754.0],["1992-04-20",0.1786,0.1786,0.1786,0.1786,30113.0],["1992-04-21",0.1769,0.1769,0.1737,0.1769,70263.0],["1992-04-22",0.1721,0.1737,0.1704,0.1704,165620.0],["1992-04-23",0.1704,0.1704,0.1704,0.1704,125470.0],["1992-04-24",0.1688,0.1704,0.1688,0.1704,72773.0],["1992-04-27",0.1722,0.1739,0.1673,0.1689,609783.0],["1992-04-28",0.1706,0.1706,0.1706,0.1706,37641.0],["1992-04-29",0.1706,0.1739,0.1706,0.1722,90338.0],["1992-04-30",0.1755,0.1805,0.1755,0.1805,243411.0],["1992-05-01",0.1805,0.1805,0.1805,0.1805,0.0],["1992-05-04",0.1788,0.1822,0.1788,0.1822,391466.0],["1992-05-05",0.1822,0.1822,0.1805,0.1805,193224.0],["1992-05-06",0.1788,0.1788,0.1772,0.1772,255958.0],["1992-05-07",0.1772,0.1805,0.1772,0.1805,258468.0],["1992-05-08",0.1788,0.1788,0.1772,0.1772,230864.0],["1992-05-11",0.1788,0.1855,0.1788,0.1855,514426.0],["1992-05-12",0.1888,0.1904,0.1871,0.1888,72773.0],["1992-05-13",0.1921,0.1954,0.1904,0.1954,245921.0],["1992-05-14",0.1987,0.1987,0.1938,0.1954,37641.0],["1992-05-15",0.1954,0.1987,0.1954,0.1987,22585.0],["1992-05-18",0.1987,0.202,0.1987,0.202,37641.0],["1992-05-19",0.2004,0.202,0.2004,0.202,50188.0],["1992-05-20",0.2004,0.2004,0.1954,0.1954,163111.0],["1992-05-21",0.1938,0.1938,0.1938,0.1938,12547.0],["1992-05-22",0.1904,0.1904,0.1822,0.1822,388956.0],["1992-05-26",0.1772,0.1772,0.1739,0.1739,491842.0],["1992-05-27",0.1755,0.1755,0.1722,0.1722,260977.0],["1992-05-28",0.1722,0.1722,0.1706,0.1722,80301.0],["1992-05-29",0.1722,0.1755,0.1722,0.1755,45169.0],["1992-06-01",0.1755,0.1755,0.1722,0.1755,193224.0],["1992-06-02",0.1755,0.1755,0.1755,0.1755,12547.0],["1992-06-03",0.1788,0.1805,0.1788,0.1805,35132.0],["1992-06-04",0.1838,0.1871,0.1838,0.1855,185695.0],["1992-06-05",0.1855,0.1855,0.1855,0.1855,10038.0],["1992-06-08",0.1871,0.1871,0.1855,0.1871,30113.0],["1992-06-09",0.1855,0.1888,0.1855,0.1888,180677.0],["1992-06-10",0.1871,0.1888,0.1871,0.1871,120451.0],["1992-06-11",0.1871,0.1871,0.1871,0.1871,2509.0],["1992-06-12",0.1904,0.1904,0.1888,0.1888,65244.0],["1992-06-15",0.1888,0.1888,0.1871,0.1871,42660.0],["1992-06-16",0.1888,0.1888,0.1888,0.1888,5019.0],["1992-06-17",0.1855,0.1855,0.1822,0.1838,47679.0],["1992-06-18",0.1855,0.1855,0.1855,0.1855,40150.0],["1992-06-19",0.1855,0.1855,0.1855,0.1855,0.0],["1992-06-22",0.1822,0.1822,0.1805,0.1805,15056.0],["1992-06-23",0.1822,0.1822,0.1822,0.1822,85319.0],["1992-06-24",0.1805,0.1805,0.1788,0.1805,25094.0],["1992-06-25",0.1805,0.1805,0.1805,0.1805,20075.0],["1992-06-26",0.1772,0.1805,0.1772,0.1805,62735.0],["1992-06-29",0.1788,0.1788,0.1788,0.1788,125470.0],["1992-06-30",0.1788,0.1838,0.1788,0.1838,80301.0],["1992-07-01",0.1822,0.1822,0.1822,0.1822,10038.0],["1992-07-02",0.1822,0.1822,0.1822,0.1822,2509.0],["1992-07-06",0.1822,0.1838,0.1822,0.1822,92848.0],["1992-07-07",0.1822,0.1822,0.1822,0.1822,0.0],["1992-07-08",0.1822,0.1822,0.1822,0.1822,273524.0],["1992-07-09",0.1822,0.1822,0.1822,0.1822,5019.0],["1992-07-10",0.1805,0.1838,0.1805,0.1838,42660.0],["1992-07-13",0.1805,0.1805,0.1788,0.1788,30113.0],["1992-07-14",0.1805,0.1838,0.1805,0.1838,67754.0],["1992-07-15",0.1838,0.1855,0.1838,0.1855,55207.0],["1992-07-16",0.1838,0.1855,0.1822,0.1855,143036.0],["1992-07-17",0.1822,0.1855,0.1822,0.1838,122960.0],["1992-07-20",0.1838,0.1838,0.1838,0.1838,115432.0],["1992-07-21",0.1822,0.1904,0.1822,0.1904,740272.0],["1992-07-22",0.1921,0.1921,0.1921,0.1921,50188.0],["1992-07-23",0.1938,0.1954,0.1938,0.1954,303637.0],["1992-07-24",0.1954,0.1954,0.1954,0.1954,0.0],["1992-07-27",0.1922,0.1939,0.1905,0.1905,386447.0],["1992-07-28",0.1939,0.1939,0.1888,0.1905,785441.0],["1992-07-29",0.1905,0.1905,0.1905,0.1905,1279792.0],["1992-07-30",0.1888,0.1922,0.1888,0.1888,353825.0],["1992-07-31",0.1905,0.1922,0.1905,0.1922,255958.0],["1992-08-03",0.1922,0.1922,0.1922,0.1922,0.0],["1992-08-04",0.1905,0.1922,0.1905,0.1922,138017.0],["1992-08-05",0.1922,0.1922,0.1922,0.1922,17566.0],["1992-08-06",0.1905,0.1939,0.1905,0.1939,198242.0],["1992-08-07",0.1939,0.2057,0.1939,0.204,70263.0],["1992-08-10",0.2057,0.2057,0.2023,0.2023,60226.0],["1992-08-11",0.2023,0.2023,0.2006,0.2006,12547.0],["1992-08-12",0.1989,0.2006,0.1989,0.2006,35132.0],["1992-08-13",0.1989,0.1989,0.1989,0.1989,25094.0],["1992-08-14",0.1972,0.1972,0.1955,0.1972,210789.0],["1992-08-17",0.1955,0.1989,0.1955,0.1989,268505.0],["1992-08-18",0.1989,0.2023,0.1972,0.2023,213299.0],["1992-08-19",0.1989,0.204,0.1989,0.204,57716.0],["1992-08-20",0.204,0.204,0.2023,0.2023,17566.0],["1992-08-21",0.2023,0.204,0.2023,0.204,97866.0],["1992-08-24",0.2023,0.2023,0.2006,0.2023,65244.0],["1992-08-25",0.2006,0.2006,0.2006,0.2006,20075.0],["1992-08-26",0.2023,0.2023,0.2023,0.2023,60226.0],["1992-08-27",0.2006,0.2006,0.2006,0.2006,15056.0],["1992-08-28",0.2006,0.2006,0.2006,0.2006,22585.0],["1992-08-31",0.2006,0.2006,0.2006,0.2006,0.0],["1992-09-01",0.2023,0.2023,0.2006,0.2006,180677.0],["1992-09-02",0.2023,0.2023,0.2023,0.2023,115432.0],["1992-09-03",0.204,0.209,0.204,0.209,180677.0],["1992-09-04",0.209,0.209,0.209,0.209,0.0],["1992-09-08",0.209,0.209,0.2073,0.2073,35132.0],["1992-09-09",0.2073,0.2124,0.2073,0.2124,138017.0],["1992-09-10",0.2141,0.2158,0.2057,0.2057,112923.0],["1992-09-11",0.2057,0.2124,0.2057,0.2124,82810.0],["1992-09-14",0.2141,0.2158,0.2124,0.2158,193224.0],["1992-09-15",0.2124,0.2158,0.2124,0.2158,348806.0],["1992-09-16",0.2057,0.2057,0.204,0.204,102885.0],["1992-09-17",0.2023,0.2023,0.2023,0.2023,32622.0],["1992-09-18",0.2023,0.2107,0.2023,0.2073,85319.0],["1992-09-21",0.2057,0.2057,0.204,0.204,102885.0],["1992-09-22",0.204,0.204,0.204,0.204,0.0],["1992-09-23",0.204,0.204,0.2023,0.2023,25094.0],["1992-09-24",0.2023,0.2023,0.2023,0.2023,0.0],["1992-09-25",0.2057,0.2057,0.2023,0.2023,30113.0],["1992-09-28",0.2023,0.2023,0.2023,0.2023,22585.0],["1992-09-29",0.2023,0.2023,0.2023,0.2023,0.0],["1992-09-30",0.1989,0.1989,0.1989,0.1989,20075.0],["1992-10-01",0.1955,0.1955,0.1939,0.1939,62735.0],["1992-10-02",0.1939,0.1939,0.1922,0.1939,42660.0],["1992-10-05",0.1939,0.1939,0.1888,0.1905,45169.0],["1992-10-06",0.1905,0.1905,0.1905,0.1905,0.0],["1992-10-07",0.1854,0.1888,0.1854,0.1854,12547.0],["1992-10-08",0.1854,0.1871,0.1854,0.1854,75282.0],["1992-10-09",0.1837,0.1837,0.1837,0.1837,10038.0],["1992-10-12",0.1854,0.1854,0.1854,0.1854,10038.0],["1992-10-13",0.1871,0.1871,0.1871,0.1871,40150.0],["1992-10-14",0.1871,0.1871,0.1837,0.1837,52697.0],["1992-10-15",0.1871,0.1871,0.1821,0.1821,85319.0],["1992-10-16",0.1854,0.1854,0.1854,0.1854,75282.0],["1992-10-19",0.1854,0.1854,0.1854,0.1854,135507.0],["1992-10-20",0.1837,0.1888,0.1837,0.1888,77791.0],["1992-10-21",0.1888,0.1888,0.1888,0.1888,0.0],["1992-10-22",0.1854,0.1888,0.1854,0.1888,107904.0],["1992-10-23",0.1871,0.1888,0.1871,0.1888,47679.0],["1992-10-26",0.1888,0.1888,0.1888,0.1888,30113.0],["1992-10-27",0.1922,0.1939,0.1922,0.1939,178167.0],["1992-10-28",0.1972,0.1972,0.1905,0.1939,100376.0],["1992-10-29",0.1939,0.1955,0.1939,0.1955,20075.0],["1992-10-30",0.1939,0.1955,0.1939,0.1955,55207.0],["1992-11-02",0.1939,0.1989,0.1939,0.1989,140526.0],["1992-11-03",0.2025,0.2042,0.2025,0.2025,27603.0],["1992-11-04",0.1991,0.1991,0.1991,0.1991,2509.0],["1992-11-05",0.1956,0.1956,0.1939,0.1939,15056.0],["1992-11-06",0.1922,0.1922,0.175,0.1785,356334.0],["1992-11-09",0.1785,0.1785,0.1682,0.1682,755328.0],["1992-11-10",0.1716,0.1716,0.1613,0.1664,429107.0],["1992-11-11",0.1664,0.1682,0.1664,0.1664,32622.0],["1992-11-12",0.1682,0.1699,0.1544,0.1544,481804.0],["1992-11-13",0.1562,0.1596,0.1527,0.1527,2271004.0],["1992-11-16",0.1544,0.1544,0.1441,0.1441,213299.0],["1992-11-17",0.1459,0.1459,0.1424,0.1424,127979.0],["1992-11-18",0.1407,0.1407,0.1356,0.1373,338769.0],["1992-11-19",0.1356,0.1373,0.1356,0.1356,396485.0],["1992-11-20",0.1338,0.1476,0.1338,0.1441,599746.0],["1992-11-23",0.1441,0.1476,0.1441,0.1441,203261.0],["1992-11-24",0.1459,0.1476,0.1459,0.1459,265996.0],["1992-11-25",0.1476,0.1476,0.1441,0.1441,42660.0],["1992-11-27",0.1459,0.1527,0.1459,0.151,67754.0],["1992-11-30",0.151,0.1579,0.151,0.1562,225846.0],["1992-12-01",0.1579,0.1579,0.1562,0.1562,328731.0],["1992-12-02",0.1562,0.1562,0.1527,0.1544,160601.0],["1992-12-03",0.1562,0.1562,0.1544,0.1544,62735.0],["1992-12-04",0.1544,0.1613,0.1544,0.1596,218318.0],["1992-12-07",0.1596,0.1596,0.1562,0.1596,223336.0],["1992-12-08",0.1596,0.1596,0.1579,0.1596,52697.0],["1992-12-09",0.1579,0.1596,0.1562,0.1562,544539.0],["1992-12-10",0.1562,0.1579,0.1562,0.1562,32622.0],["1992-12-11",0.1562,0.1562,0.1527,0.1544,97866.0],["1992-12-14",0.1562,0.1613,0.1562,0.1596,42660.0],["1992-12-15",0.1562,0.1562,0.1544,0.1562,90338.0],["1992-12-16",0.1596,0.1596,0.1544,0.1544,40150.0],["1992-12-17",0.1544,0.1562,0.1544,0.1562,105395.0],["1992-12-18",0.1527,0.1562,0.1527,0.1562,323712.0],["1992-12-21",0.1562,0.1562,0.151,0.1527,258468.0],["1992-12-22",0.1527,0.1527,0.1493,0.1493,885817.0],["1992-12-23",0.1476,0.151,0.1476,0.1476,75282.0],["1992-12-24",0.1476,0.151,0.1476,0.151,35132.0],["1992-12-28",0.151,0.151,0.1493,0.1493,163111.0],["1992-12-29",0.1476,0.1476,0.1441,0.1459,140526.0],["1992-12-30",0.1476,0.1476,0.1459,0.1476,135507.0],["1992-12-31",0.1476,0.151,0.1459,0.1459,697612.0],["1993-01-04",0.1459,0.1459,0.1441,0.1441,398994.0],["1993-01-05",0.1441,0.1459,0.1424,0.1424,291090.0],["1993-01-06",0.1441,0.1441,0.1441,0.1441,60226.0],["1993-01-07",0.1424,0.1441,0.1407,0.1424,218318.0],["1993-01-08",0.139,0.1407,0.1356,0.1356,2132987.0],["1993-01-11",0.139,0.1407,0.1373,0.1373,148054.0],["1993-01-12",0.1356,0.1356,0.1321,0.1338,238393.0],["1993-01-13",0.1356,0.1356,0.1338,0.1338,190714.0],["1993-01-14",0.1338,0.1356,0.1304,0.1356,1081550.0],["1993-01-15",0.1373,0.1373,0.1356,0.1356,178167.0],["1993-01-18",0.1356,0.1356,0.1338,0.1356,328731.0],["1993-01-19",0.1356,0.1373,0.1356,0.1373,3141765.0],["1993-01-20",0.1373,0.1407,0.1373,0.1407,361353.0],["1993-01-21",0.139,0.139,0.1373,0.1373,230864.0],["1993-01-22",0.1373,0.1373,0.1304,0.1304,677537.0],["1993-01-25",0.1338,0.1356,0.1338,0.1338,230864.0],["1993-01-26",0.1375,0.1375,0.1322,0.1322,205771.0],["1993-01-27",0.1305,0.1322,0.1164,0.1252,697612.0],["1993-01-28",0.1234,0.1234,0.1146,0.1146,371391.0],["1993-01-29",0.1164,0.1181,0.1111,0.1111,1279792.0],["1993-02-01",0.1128,0.1128,0.1023,0.104,649934.0],["1993-02-02",0.1023,0.1058,0.0899,0.0899,1013796.0],["1993-02-03",0.097,0.1023,0.0934,0.0952,2205760.0],["1993-02-04",0.1023,0.1058,0.1005,0.1023,1806766.0],["1993-02-05",0.104,0.1075,0.104,0.1075,2406511.0],["1993-02-08",0.1111,0.1111,0.1058,0.1075,948552.0],["1993-02-09",0.1093,0.1199,0.1093,0.1181,1048928.0],["1993-02-10",0.1252,0.1269,0.1216,0.1216,838138.0],["1993-02-11",0.1234,0.1269,0.1216,0.1234,1028853.0],["1993-02-12",0.1287,0.1322,0.1216,0.1216,732744.0],["1993-02-16",0.1252,0.1252,0.1216,0.1234,1839388.0],["1993-02-17",0.1234,0.1234,0.1164,0.1164,938514.0],["1993-02-18",0.1181,0.1181,0.1164,0.1181,110413.0],["1993-02-19",0.1181,0.1181,0.1181,0.1181,143036.0],["1993-02-22",0.1199,0.1199,0.1164,0.1181,245921.0],["1993-02-23",0.1164,0.1164,0.1146,0.1146,316184.0],["1993-02-24",0.1164,0.1164,0.1128,0.1128,426597.0],["1993-02-25",0.1146,0.1146,0.1128,0.1146,617312.0],["1993-02-26",0.1164,0.1181,0.1146,0.1146,396485.0],["1993-03-01",0.1164,0.1164,0.1128,0.1146,361353.0],["1993-03-02",0.1146,0.1146,0.1128,0.1146,210789.0],["1993-03-03",0.1146,0.1164,0.1128,0.1164,168130.0],["1993-03-04",0.1164,0.1164,0.1128,0.1128,491842.0],["1993-03-05",0.1164,0.1181,0.1146,0.1181,599746.0],["1993-03-08",0.1216,0.1269,0.1216,0.1269,4225824.0],["1993-03-09",0.1287,0.134,0.1287,0.1322,1056456.0],["1993-03-10",0.134,0.134,0.1305,0.1305,639896.0],["1993-03-11",0.1322,0.1322,0.1287,0.1287,170639.0],["1993-03-12",0.1269,0.1287,0.1269,0.1287,240902.0],["1993-03-15",0.1305,0.134,0.1305,0.1322,253449.0],["1993-03-16",0.1322,0.1322,0.1287,0.1322,336259.0],["1993-03-17",0.134,0.134,0.1305,0.134,150564.0],["1993-03-18",0.1322,0.1357,0.1322,0.1357,215808.0],["1993-03-19",0.134,0.1357,0.1305,0.1305,830610.0],["1993-03-22",0.1252,0.1305,0.1252,0.1305,562105.0],["1993-03-23",0.1305,0.1305,0.1269,0.1269,245921.0],["1993-03-24",0.1269,0.1305,0.1269,0.1305,622330.0],["1993-03-25",0.1305,0.1322,0.1305,0.1322,245921.0],["1993-03-26",0.1322,0.1322,0.1305,0.1305,145545.0],["1993-03-29",0.1322,0.1322,0.1305,0.1322,92848.0],["1993-03-30",0.1305,0.1305,0.1287,0.1287,37641.0],["1993-03-31",0.1305,0.1305,0.1287,0.1287,446673.0],["1993-04-01",0.1269,0.1269,0.1269,0.1269,659971.0],["1993-04-02",0.1269,0.1269,0.1234,0.1234,366372.0],["1993-04-05",0.1252,0.1252,0.1216,0.1252,271015.0],["1993-04-06",0.1234,0.1234,0.1216,0.1216,60226.0],["1993-04-07",0.1234,0.1234,0.1216,0.1234,198242.0],["1993-04-08",0.1216,0.1234,0.1216,0.1234,67754.0],["1993-04-12",0.1234,0.1234,0.1216,0.1216,115432.0],["1993-04-13",0.1216,0.1216,0.1199,0.1199,358844.0],["1993-04-14",0.1181,0.1181,0.1146,0.1164,188205.0],["1993-04-15",0.1164,0.1164,0.1111,0.1111,373900.0],["1993-04-16",0.1128,0.1128,0.1093,0.1111,647424.0],["1993-04-19",0.1111,0.1128,0.1111,0.1128,597236.0],["1993-04-20",0.1128,0.1146,0.1111,0.1128,253449.0],["1993-04-21",0.1146,0.1164,0.1111,0.1164,461729.0],["1993-04-22",0.1164,0.1181,0.1164,0.1164,333750.0],["1993-04-23",0.1199,0.1216,0.1199,0.1216,173148.0],["1993-04-26",0.12,0.1236,0.12,0.1236,148054.0],["1993-04-27",0.1218,0.1236,0.12,0.1236,3038879.0],["1993-04-28",0.1254,0.1254,0.12,0.12,333750.0],["1993-04-29",0.1218,0.1218,0.12,0.1218,265996.0],["1993-04-30",0.1236,0.1236,0.1218,0.1236,67754.0],["1993-05-03",0.1254,0.1254,0.1236,0.1236,228355.0],["1993-05-04",0.1254,0.1254,0.1236,0.1254,168130.0],["1993-05-05",0.1254,0.1291,0.1254,0.1272,145545.0],["1993-05-06",0.1272,0.1272,0.1272,0.1272,60226.0],["1993-05-07",0.1254,0.1291,0.1254,0.1291,238393.0],["1993-05-10",0.1291,0.1382,0.1291,0.1382,1377659.0],["1993-05-11",0.1382,0.1418,0.1363,0.14,1912160.0],["1993-05-12",0.1418,0.1454,0.1382,0.1382,3277272.0],["1993-05-13",0.1382,0.1382,0.1345,0.1345,1462978.0],["1993-05-14",0.1345,0.1382,0.1345,0.1382,649934.0],["1993-05-17",0.1382,0.1382,0.1327,0.1327,549558.0],["1993-05-18",0.1345,0.1345,0.1309,0.1309,511917.0],["1993-05-19",0.1345,0.1345,0.1309,0.1327,895855.0],["1993-05-20",0.1309,0.1345,0.1309,0.1327,1478035.0],["1993-05-21",0.1345,0.1345,0.1345,0.1345,220827.0],["1993-05-24",0.1345,0.1363,0.1327,0.1345,506898.0],["1993-05-25",0.1363,0.1363,0.1345,0.1345,37641.0],["1993-05-26",0.1363,0.1363,0.1327,0.1327,1377659.0],["1993-05-27",0.1327,0.1327,0.1291,0.1309,318693.0],["1993-05-28",0.1309,0.1327,0.1309,0.1327,1006268.0],["1993-06-01",0.1327,0.1327,0.1291,0.1291,331240.0],["1993-06-02",0.1309,0.1309,0.1291,0.1309,351316.0],["1993-06-03",0.1309,0.1309,0.1291,0.1291,647424.0],["1993-06-04",0.1291,0.1291,0.1291,0.1291,554577.0],["1993-06-07",0.1291,0.1291,0.1272,0.1291,451691.0],["1993-06-08",0.1291,0.1291,0.1254,0.1254,1302377.0],["1993-06-09",0.1254,0.1291,0.1254,0.1291,644915.0],["1993-06-10",0.1291,0.1327,0.1272,0.1327,464238.0],["1993-06-11",0.1327,0.1327,0.1272,0.1272,873270.0],["1993-06-14",0.1272,0.1291,0.1272,0.1272,1141775.0],["1993-06-15",0.1291,0.1291,0.1272,0.1272,424088.0],["1993-06-16",0.1272,0.1272,0.1272,0.1272,50188.0],["1993-06-17",0.1272,0.1327,0.1272,0.1327,2363852.0],["1993-06-18",0.1327,0.14,0.1327,0.1382,900873.0],["1993-06-21",0.1363,0.1382,0.1363,0.1382,516936.0],["1993-06-22",0.14,0.1418,0.14,0.1418,695103.0],["1993-06-23",0.14,0.1454,0.14,0.1418,303637.0],["1993-06-24",0.14,0.14,0.14,0.14,117942.0],["1993-06-25",0.1382,0.14,0.1382,0.14,466748.0],["1993-06-28",0.1418,0.1418,0.1382,0.14,1156832.0],["1993-06-29",0.14,0.14,0.1382,0.14,193224.0],["1993-06-30",0.1382,0.1382,0.1382,0.1382,163111.0],["1993-07-01",0.1363,0.1418,0.1363,0.1418,323712.0],["1993-07-02",0.14,0.14,0.1382,0.14,328731.0],["1993-07-06",0.1418,0.1418,0.14,0.14,70263.0],["1993-07-07",0.1418,0.1436,0.1418,0.1418,193224.0],["1993-07-08",0.1436,0.1436,0.1418,0.1418,165620.0],["1993-07-09",0.1436,0.1436,0.1418,0.1418,40150.0],["1993-07-12",0.1436,0.1491,0.1418,0.1491,941024.0],["1993-07-13",0.1509,0.1581,0.1509,0.1527,1322452.0],["1993-07-14",0.1545,0.1563,0.1545,0.1563,592218.0],["1993-07-15",0.1563,0.1563,0.1527,0.1527,486823.0],["1993-07-16",0.1545,0.1545,0.1527,0.1527,281052.0],["1993-07-19",0.1545,0.1563,0.1527,0.1527,127979.0],["1993-07-20",0.1545,0.1545,0.1527,0.1545,491842.0],["1993-07-21",0.1545,0.1545,0.1509,0.1509,449182.0],["1993-07-22",0.1509,0.1509,0.1491,0.1491,248430.0],["1993-07-23",0.1491,0.1509,0.1491,0.1509,95357.0],["1993-07-26",0.1492,0.1529,0.1492,0.1492,336259.0],["1993-07-27",0.151,0.1529,0.1492,0.1492,220827.0],["1993-07-28",0.1492,0.151,0.1492,0.151,263487.0],["1993-07-29",0.151,0.151,0.1492,0.151,223336.0],["1993-07-30",0.1529,0.1529,0.151,0.1529,1267245.0],["1993-08-02",0.1548,0.1566,0.1548,0.1566,333750.0],["1993-08-03",0.1548,0.1566,0.1529,0.1548,1254698.0],["1993-08-04",0.1529,0.1603,0.1529,0.1585,258468.0],["1993-08-05",0.1566,0.1585,0.1566,0.1566,358844.0],["1993-08-06",0.1566,0.1566,0.1566,0.1566,215808.0],["1993-08-09",0.1566,0.1566,0.1548,0.1566,296109.0],["1993-08-10",0.1548,0.1566,0.1529,0.1566,396485.0],["1993-08-11",0.1548,0.1603,0.1548,0.1585,449182.0],["1993-08-12",0.1585,0.1585,0.1529,0.1529,727725.0],["1993-08-13",0.1548,0.1548,0.1529,0.1529,175658.0],["1993-08-16",0.1548,0.1548,0.1492,0.1492,306146.0],["1993-08-17",0.1492,0.151,0.1492,0.151,215808.0],["1993-08-18",0.151,0.151,0.1492,0.1492,293599.0],["1993-08-19",0.1492,0.151,0.1492,0.1492,32622.0],["1993-08-20",0.1492,0.1492,0.1473,0.1492,1089078.0],["1993-08-23",0.1492,0.151,0.1492,0.1492,554577.0],["1993-08-24",0.151,0.151,0.1492,0.1492,531992.0],["1993-08-25",0.151,0.151,0.1492,0.151,127979.0],["1993-08-26",0.151,0.1529,0.1492,0.151,386447.0],["1993-08-27",0.1492,0.1492,0.1473,0.1473,100376.0],["1993-08-30",0.1492,0.151,0.1492,0.1492,707650.0],["1993-08-31",0.1492,0.1492,0.1473,0.1492,1372640.0],["1993-09-01",0.1492,0.1548,0.1492,0.1529,10137962.0],["1993-09-02",0.1529,0.1548,0.1529,0.1529,223336.0],["1993-09-03",0.1548,0.1585,0.1548,0.1585,642406.0],["1993-09-07",0.1566,0.1603,0.1566,0.1566,449182.0],["1993-09-08",0.1548,0.1566,0.151,0.151,547048.0],["1993-09-09",0.151,0.1548,0.151,0.1529,240902.0],["1993-09-10",0.1566,0.1566,0.1529,0.1529,87829.0],["1993-09-13",0.151,0.1529,0.151,0.151,276034.0],["1993-09-14",0.151,0.1529,0.1492,0.1529,316184.0],["1993-09-15",0.1529,0.1529,0.1529,0.1529,301128.0],["1993-09-16",0.1529,0.1529,0.151,0.151,117942.0],["1993-09-17",0.151,0.151,0.1492,0.1492,122960.0],["1993-09-20",0.1473,0.1473,0.1436,0.1454,1164360.0],["1993-09-21",0.1454,0.1454,0.1436,0.1436,333750.0],["1993-09-22",0.1454,0.1454,0.1436,0.1436,127979.0],["1993-09-23",0.1454,0.1454,0.1398,0.1417,265996.0],["1993-09-24",0.1436,0.1436,0.1417,0.1417,155583.0],["1993-09-27",0.1417,0.1436,0.1417,0.1436,444163.0],["1993-09-28",0.1436,0.1436,0.1436,0.1436,107904.0],["1993-09-29",0.1436,0.1436,0.1436,0.1436,75282.0],["1993-09-30",0.1473,0.1473,0.1417,0.1417,138017.0],["1993-10-01",0.1417,0.1436,0.1417,0.1436,112923.0],["1993-10-04",0.1417,0.1454,0.1417,0.1436,87829.0],["1993-10-05",0.1454,0.1454,0.1417,0.1436,920949.0],["1993-10-06",0.1436,0.1454,0.1417,0.1454,215808.0],["1993-10-07",0.1454,0.1473,0.1436,0.1454,652443.0],["1993-10-08",0.1454,0.1454,0.1436,0.1436,722706.0],["1993-10-11",0.1436,0.1454,0.1436,0.1436,82810.0],["1993-10-12",0.1436,0.1454,0.1436,0.1436,358844.0],["1993-10-13",0.1454,0.1454,0.1436,0.1454,767875.0],["1993-10-14",0.1436,0.1473,0.1436,0.1473,409032.0],["1993-10-15",0.1492,0.1529,0.1492,0.1529,594727.0],["1993-10-18",0.1529,0.1529,0.1492,0.1492,52697.0],["1993-10-19",0.1492,0.151,0.1454,0.1454,105395.0],["1993-10-20",0.1454,0.1454,0.1436,0.1454,444163.0],["1993-10-21",0.1454,0.1473,0.1454,0.1473,72773.0],["1993-10-22",0.1492,0.1492,0.1454,0.1473,318693.0],["1993-10-25",0.1492,0.1492,0.1454,0.1454,521954.0],["1993-10-26",0.1475,0.1475,0.1456,0.1475,195733.0],["1993-10-27",0.1475,0.1475,0.1456,0.1456,27603.0],["1993-10-28",0.1475,0.1475,0.1475,0.1475,195733.0],["1993-10-29",0.1475,0.1475,0.1475,0.1475,200752.0],["1993-11-01",0.1494,0.1494,0.1475,0.1494,1708899.0],["1993-11-02",0.1475,0.1513,0.1475,0.1494,3598475.0],["1993-11-03",0.1513,0.1532,0.1513,0.1513,233374.0],["1993-11-04",0.1532,0.1532,0.1494,0.1513,429107.0],["1993-11-05",0.1494,0.1532,0.1494,0.1532,343787.0],["1993-11-08",0.1513,0.1532,0.1513,0.1532,165620.0],["1993-11-09",0.1513,0.1571,0.1513,0.1552,717687.0],["1993-11-10",0.1552,0.1609,0.1552,0.159,524464.0],["1993-11-11",0.1609,0.1686,0.1609,0.1686,1467997.0],["1993-11-12",0.1686,0.1705,0.1686,0.1686,792969.0],["1993-11-15",0.1667,0.1724,0.1667,0.1705,785441.0],["1993-11-16",0.1667,0.1705,0.1667,0.1705,747800.0],["1993-11-17",0.1705,0.1724,0.1705,0.1705,464238.0],["1993-11-18",0.1705,0.1743,0.1705,0.1724,501879.0],["1993-11-19",0.1743,0.1743,0.1724,0.1724,260977.0],["1993-11-22",0.1743,0.1743,0.1705,0.1705,398994.0],["1993-11-23",0.1705,0.1743,0.1705,0.1724,419069.0],["1993-11-24",0.1724,0.1743,0.1724,0.1724,218318.0],["1993-11-26",0.1743,0.1743,0.1724,0.1724,15056.0],["1993-11-29",0.1724,0.1724,0.1705,0.1705,178167.0],["1993-11-30",0.1705,0.1705,0.1705,0.1705,75282.0],["1993-12-01",0.1724,0.1724,0.1705,0.1705,143036.0],["1993-12-02",0.1724,0.1743,0.1724,0.1743,95357.0],["1993-12-03",0.1762,0.1801,0.1743,0.1781,582180.0],["1993-12-06",0.1781,0.182,0.1781,0.182,381428.0],["1993-12-07",0.1801,0.1877,0.1801,0.1877,810535.0],["1993-12-08",0.1916,0.1935,0.1896,0.1916,255958.0],["1993-12-09",0.1916,0.1916,0.1877,0.1877,253449.0],["1993-12-10",0.1858,0.1877,0.1858,0.1858,178167.0],["1993-12-13",0.1877,0.1916,0.1877,0.1896,429107.0],["1993-12-14",0.1916,0.1916,0.1858,0.1877,321203.0],["1993-12-15",0.1839,0.1858,0.182,0.1858,494351.0],["1993-12-16",0.1839,0.1839,0.182,0.182,120451.0],["1993-12-17",0.1801,0.1839,0.1801,0.1839,158092.0],["1993-12-20",0.1839,0.1839,0.1801,0.1801,276034.0],["1993-12-21",0.182,0.182,0.1781,0.1781,215808.0],["1993-12-22",0.1801,0.1801,0.1781,0.1781,301128.0],["1993-12-23",0.182,0.182,0.1801,0.182,145545.0],["1993-12-27",0.1801,0.1801,0.1801,0.1801,110413.0],["1993-12-28",0.182,0.1839,0.182,0.182,90338.0],["1993-12-29",0.1839,0.1839,0.1839,0.1839,524464.0],["1993-12-30",0.182,0.1858,0.182,0.1839,175658.0],["1993-12-31",0.1877,0.1877,0.1858,0.1877,170639.0],["1994-01-03",0.1858,0.1877,0.1839,0.1858,153073.0],["1994-01-04",0.1877,0.1916,0.1877,0.1916,1337508.0],["1994-01-05",0.1896,0.1896,0.1877,0.1896,85319.0],["1994-01-06",0.1896,0.1916,0.1896,0.1896,183186.0],["1994-01-07",0.1896,0.1916,0.1896,0.1896,100376.0],["1994-01-10",0.1935,0.1935,0.1916,0.1935,150564.0],["1994-01-11",0.1896,0.1935,0.1896,0.1935,303637.0],["1994-01-12",0.1935,0.1954,0.1935,0.1954,85319.0],["1994-01-13",0.1954,0.1973,0.1935,0.1954,388956.0],["1994-01-14",0.1954,0.2011,0.1954,0.2011,828101.0],["1994-01-17",0.2031,0.2069,0.2011,0.2069,160601.0],["1994-01-18",0.2088,0.2107,0.205,0.2107,273524.0],["1994-01-19",0.2088,0.2088,0.2088,0.2088,47679.0],["1994-01-20",0.2107,0.2107,0.2088,0.2088,456710.0],["1994-01-21",0.2088,0.2088,0.205,0.205,1741521.0],["1994-01-24",0.2069,0.2088,0.205,0.2069,316184.0],["1994-01-25",0.205,0.2088,0.205,0.2088,75282.0],["1994-01-26",0.209,0.2109,0.209,0.2109,127979.0],["1994-01-27",0.2109,0.2129,0.209,0.209,265996.0],["1994-01-28",0.209,0.2109,0.209,0.2109,82810.0],["1994-01-31",0.2129,0.2148,0.2129,0.2129,178167.0],["1994-02-01",0.2148,0.2168,0.2129,0.2148,411541.0],["1994-02-02",0.2168,0.2187,0.2168,0.2187,707650.0],["1994-02-03",0.2148,0.2168,0.2129,0.2168,986193.0],["1994-02-04",0.2168,0.2168,0.205,0.205,343787.0],["1994-02-07",0.1992,0.209,0.1992,0.205,654953.0],["1994-02-08",0.205,0.207,0.205,0.207,218318.0],["1994-02-09",0.205,0.207,0.2031,0.205,291090.0],["1994-02-10",0.2031,0.205,0.2011,0.2011,825591.0],["1994-02-11",0.1992,0.2011,0.1992,0.2011,278543.0],["1994-02-14",0.1992,0.2031,0.1992,0.2031,220827.0],["1994-02-15",0.2031,0.205,0.2011,0.205,371391.0],["1994-02-16",0.207,0.207,0.205,0.207,70263.0],["1994-02-17",0.207,0.207,0.207,0.207,188205.0],["1994-02-18",0.209,0.209,0.207,0.207,629859.0],["1994-02-22",0.205,0.209,0.205,0.209,278543.0],["1994-02-23",0.2129,0.2129,0.209,0.209,311165.0],["1994-02-24",0.207,0.207,0.2031,0.205,604765.0],["1994-02-25",0.205,0.207,0.205,0.207,110413.0],["1994-02-28",0.207,0.207,0.205,0.205,92848.0],["1994-03-01",0.207,0.209,0.205,0.205,245921.0],["1994-03-02",0.205,0.207,0.2031,0.205,77791.0],["1994-03-03",0.205,0.207,0.205,0.207,77791.0],["1994-03-04",0.209,0.2109,0.209,0.209,168130.0],["1994-03-07",0.2109,0.2148,0.2109,0.2148,220827.0],["1994-03-08",0.2148,0.2148,0.2109,0.2129,213299.0],["1994-03-09",0.2109,0.2109,0.2109,0.2109,185695.0],["1994-03-10",0.2109,0.2109,0.209,0.209,160601.0],["1994-03-11",0.209,0.209,0.207,0.207,32622.0],["1994-03-14",0.207,0.209,0.207,0.209,391466.0],["1994-03-15",0.2109,0.2129,0.209,0.2109,466748.0],["1994-03-16",0.209,0.209,0.207,0.207,255958.0],["1994-03-17",0.209,0.2148,0.209,0.2109,268505.0],["1994-03-18",0.2148,0.2168,0.2109,0.2168,524464.0],["1994-03-21",0.2148,0.2148,0.209,0.2109,255958.0],["1994-03-22",0.2129,0.2129,0.207,0.209,288581.0],["1994-03-23",0.209,0.2109,0.209,0.2109,188205.0],["1994-03-24",0.207,0.209,0.205,0.209,120451.0],["1994-03-25",0.2031,0.2031,0.2031,0.2031,143036.0],["1994-03-28",0.2031,0.2031,0.2011,0.2031,253449.0],["1994-03-29",0.2031,0.205,0.1972,0.1992,188205.0],["1994-03-30",0.1953,0.1972,0.1914,0.1933,670009.0],["1994-03-31",0.1933,0.1933,0.1894,0.1914,398994.0],["1994-04-04",0.1875,0.1894,0.1855,0.1894,183186.0],["1994-04-05",0.1914,0.1953,0.1914,0.1953,1467997.0],["1994-04-06",0.1972,0.1972,0.1933,0.1953,102885.0],["1994-04-07",0.1953,0.1953,0.1953,0.1953,1866991.0],["1994-04-08",0.1953,0.1972,0.1953,0.1972,77791.0],["1994-04-11",0.1953,0.1953,0.1933,0.1933,90338.0],["1994-04-12",0.1953,0.1972,0.1953,0.1972,110413.0],["1994-04-13",0.1992,0.2031,0.1992,0.2031,258468.0],["1994-04-14",0.2011,0.2011,0.1992,0.2011,135507.0],["1994-04-15",0.1992,0.2031,0.1992,0.1992,77791.0],["1994-04-18",0.1972,0.1972,0.1972,0.1972,130489.0],["1994-04-19",0.1933,0.1933,0.1894,0.1914,155583.0],["1994-04-20",0.1933,0.1933,0.1894,0.1914,173148.0],["1994-04-21",0.1933,0.1933,0.1914,0.1933,690084.0],["1994-04-22",0.1953,0.1972,0.1953,0.1972,358844.0],["1994-04-25",0.1994,0.2034,0.1994,0.2014,203261.0],["1994-04-26",0.2014,0.2014,0.1994,0.2014,235883.0],["1994-04-28",0.2074,0.2074,0.2054,0.2074,178167.0],["1994-04-29",0.2074,0.2074,0.2074,0.2074,0.0],["1994-05-02",0.2054,0.2054,0.2054,0.2054,127979.0],["1994-05-03",0.2074,0.2074,0.2054,0.2054,215808.0],["1994-05-04",0.2054,0.2054,0.2034,0.2034,135507.0],["1994-05-05",0.2074,0.2074,0.2054,0.2054,205771.0],["1994-05-06",0.2054,0.2054,0.2034,0.2034,248430.0],["1994-05-09",0.2034,0.2054,0.2014,0.2014,218318.0],["1994-05-10",0.2034,0.2034,0.2034,0.2034,5019.0],["1994-05-11",0.2034,0.2054,0.2034,0.2034,92848.0],["1994-05-12",0.2054,0.2054,0.1994,0.2034,190714.0],["1994-05-13",0.2034,0.2034,0.2034,0.2034,117942.0],["1994-05-16",0.2054,0.2114,0.2054,0.2094,617312.0],["1994-05-17",0.2114,0.2173,0.2114,0.2173,986193.0],["1994-05-18",0.2133,0.2193,0.2133,0.2173,301128.0],["1994-05-19",0.2193,0.2253,0.2193,0.2253,644915.0],["1994-05-20",0.2253,0.2273,0.2253,0.2273,504389.0],["1994-05-23",0.2253,0.2253,0.2253,0.2253,127979.0],["1994-05-24",0.2273,0.2333,0.2273,0.2313,895855.0],["1994-05-25",0.2313,0.2313,0.2253,0.2293,597236.0],["1994-05-26",0.2273,0.2273,0.2233,0.2253,225846.0],["1994-05-27",0.2233,0.2253,0.2233,0.2233,293599.0],["1994-05-31",0.2213,0.2233,0.2193,0.2233,55207.0],["1994-06-01",0.2233,0.2233,0.2213,0.2213,67754.0],["1994-06-02",0.2213,0.2213,0.2193,0.2193,1219567.0],["1994-06-03",0.2193,0.2233,0.2193,0.2233,2293588.0],["1994-06-06",0.2253,0.2273,0.2233,0.2273,185695.0],["1994-06-07",0.2233,0.2273,0.2233,0.2273,42660.0],["1994-06-08",0.2273,0.2273,0.2253,0.2273,170639.0],["1994-06-09",0.2253,0.2253,0.2213,0.2213,55207.0],["1994-06-10",0.2253,0.2273,0.2233,0.2273,90338.0],["1994-06-13",0.2273,0.2293,0.2273,0.2293,180677.0],["1994-06-14",0.2333,0.2373,0.2333,0.2333,321203.0],["1994-06-15",0.2333,0.2333,0.2273,0.2273,248430.0],["1994-06-16",0.2273,0.2273,0.2233,0.2233,489332.0],["1994-06-17",0.2233,0.2233,0.2213,0.2213,135507.0],["1994-06-20",0.2213,0.2213,0.2213,0.2213,130489.0],["1994-06-21",0.2193,0.2193,0.2133,0.2173,406522.0],["1994-06-22",0.2153,0.2153,0.2153,0.2153,55207.0],["1994-06-23",0.2193,0.2193,0.2173,0.2173,27603.0],["1994-06-24",0.2153,0.2153,0.2153,0.2153,150564.0],["1994-06-27",0.2133,0.2173,0.2133,0.2173,283562.0],["1994-06-28",0.2153,0.2153,0.2153,0.2153,383938.0],["1994-06-29",0.2173,0.2173,0.2153,0.2153,17566.0],["1994-06-30",0.2153,0.2153,0.2133,0.2133,72773.0],["1994-07-01",0.2133,0.2133,0.2133,0.2133,30113.0],["1994-07-05",0.2114,0.2114,0.2094,0.2114,65244.0],["1994-07-06",0.2094,0.2094,0.2094,0.2094,10038.0],["1994-07-07",0.2094,0.2114,0.2094,0.2114,35132.0],["1994-07-08",0.2094,0.2114,0.2094,0.2114,574652.0],["1994-07-11",0.2114,0.2153,0.2114,0.2153,65244.0],["1994-07-12",0.2133,0.2173,0.2133,0.2153,373900.0],["1994-07-13",0.2153,0.2153,0.2153,0.2153,25094.0],["1994-07-14",0.2153,0.2193,0.2153,0.2193,75282.0],["1994-07-15",0.2213,0.2233,0.2213,0.2233,351316.0],["1994-07-18",0.2213,0.2213,0.2213,0.2213,45169.0],["1994-07-19",0.2213,0.2233,0.2213,0.2233,311165.0],["1994-07-20",0.2213,0.2213,0.2213,0.2213,130489.0],["1994-07-21",0.2213,0.2213,0.2213,0.2213,10038.0],["1994-07-22",0.2213,0.2233,0.2213,0.2233,612293.0],["1994-07-25",0.2213,0.2213,0.2193,0.2213,110413.0],["1994-07-26",0.2235,0.2256,0.2215,0.2215,37641.0],["1994-07-27",0.2235,0.2235,0.2215,0.2215,22585.0],["1994-07-28",0.2215,0.2215,0.2215,0.2215,0.0],["1994-07-29",0.2235,0.2235,0.2215,0.2235,30113.0],["1994-08-01",0.2235,0.2235,0.2235,0.2235,32622.0],["1994-08-02",0.2215,0.2215,0.2215,0.2215,469257.0],["1994-08-03",0.2235,0.2235,0.2235,0.2235,2514415.0],["1994-08-04",0.2256,0.2296,0.2235,0.2276,878289.0],["1994-08-05",0.2276,0.2316,0.2276,0.2276,85319.0],["1994-08-08",0.2296,0.2296,0.2296,0.2296,12547.0],["1994-08-09",0.2296,0.2296,0.2296,0.2296,5019.0],["1994-08-10",0.2296,0.2357,0.2296,0.2357,1031362.0],["1994-08-11",0.2377,0.2377,0.2316,0.2316,148054.0],["1994-08-12",0.2316,0.2316,0.2276,0.2276,268505.0],["1994-08-15",0.2276,0.2296,0.2276,0.2296,62735.0],["1994-08-16",0.2276,0.2276,0.2276,0.2276,2509.0],["1994-08-17",0.2276,0.2276,0.2276,0.2276,5019.0],["1994-08-18",0.2296,0.2296,0.2276,0.2276,496861.0],["1994-08-19",0.2296,0.2296,0.2276,0.2276,37641.0],["1994-08-22",0.2296,0.2296,0.2276,0.2276,32622.0],["1994-08-23",0.2276,0.2316,0.2256,0.2296,240902.0],["1994-08-24",0.2316,0.2316,0.2296,0.2316,122960.0],["1994-08-25",0.2316,0.2357,0.2316,0.2357,100376.0],["1994-08-26",0.2337,0.2377,0.2337,0.2377,200752.0],["1994-08-29",0.2418,0.2418,0.2357,0.2357,421579.0],["1994-08-30",0.2357,0.2357,0.2357,0.2357,32622.0],["1994-08-31",0.2337,0.2357,0.2337,0.2357,87829.0],["1994-09-01",0.2337,0.2357,0.2337,0.2357,70263.0],["1994-09-02",0.2357,0.2357,0.2337,0.2337,35132.0],["1994-09-06",0.2357,0.2357,0.2337,0.2337,85319.0],["1994-09-07",0.2316,0.2316,0.2296,0.2296,80301.0],["1994-09-08",0.2337,0.2357,0.2337,0.2357,62735.0],["1994-09-09",0.2337,0.2357,0.2337,0.2337,265996.0],["1994-09-12",0.2357,0.2357,0.2276,0.2296,283562.0],["1994-09-13",0.2316,0.2357,0.2316,0.2357,52697.0],["1994-09-14",0.2337,0.2357,0.2337,0.2337,168130.0],["1994-09-15",0.2316,0.2357,0.2316,0.2357,52697.0],["1994-09-16",0.2377,0.2418,0.2357,0.2418,87829.0],["1994-09-19",0.2418,0.2479,0.2418,0.2479,248430.0],["1994-09-20",0.2459,0.2479,0.2438,0.2479,308656.0],["1994-09-21",0.2438,0.2479,0.2438,0.2459,499370.0],["1994-09-22",0.2459,0.2459,0.2438,0.2459,165620.0],["1994-09-23",0.2438,0.2459,0.2438,0.2459,198242.0],["1994-09-26",0.2438,0.2459,0.2438,0.2438,255958.0],["1994-09-27",0.2418,0.2418,0.2398,0.2398,391466.0],["1994-09-28",0.2398,0.2398,0.2357,0.2357,250940.0],["1994-09-29",0.2357,0.2357,0.2316,0.2357,255958.0],["1994-09-30",0.2357,0.2357,0.2316,0.2316,80301.0],["1994-10-03",0.2316,0.2337,0.2316,0.2316,92848.0],["1994-10-04",0.2337,0.2357,0.2316,0.2316,710159.0],["1994-10-05",0.2296,0.2296,0.2296,0.2296,90338.0],["1994-10-06",0.2276,0.2276,0.2256,0.2256,165620.0],["1994-10-07",0.2235,0.2256,0.2235,0.2256,70263.0],["1994-10-10",0.2276,0.2276,0.2256,0.2256,35132.0],["1994-10-11",0.2276,0.2296,0.2276,0.2296,25094.0],["1994-10-12",0.2296,0.2296,0.2256,0.2256,393975.0],["1994-10-13",0.2276,0.2276,0.2276,0.2276,27603.0],["1994-10-14",0.2256,0.2276,0.2256,0.2276,17566.0],["1994-10-17",0.2256,0.2256,0.2256,0.2256,62735.0],["1994-10-18",0.2276,0.2276,0.2276,0.2276,42660.0],["1994-10-19",0.2256,0.2357,0.2256,0.2357,170639.0],["1994-10-20",0.2337,0.2337,0.2316,0.2337,50188.0],["1994-10-21",0.2316,0.2377,0.2316,0.2377,60226.0],["1994-10-24",0.2377,0.2377,0.2377,0.2377,0.0],["1994-10-25",0.2357,0.2357,0.2337,0.2357,95357.0],["1994-10-26",0.2379,0.2421,0.2379,0.2421,112923.0],["1994-10-27",0.2442,0.2483,0.2442,0.2483,163111.0],["1994-10-28",0.2504,0.2524,0.2504,0.2524,291090.0],["1994-10-31",0.2524,0.2566,0.2524,0.2545,271015.0],["1994-11-01",0.2566,0.2566,0.2524,0.2524,386447.0],["1994-11-02",0.2504,0.2524,0.2504,0.2504,250940.0],["1994-11-03",0.2504,0.2524,0.2483,0.2483,195733.0],["1994-11-04",0.2483,0.2483,0.2442,0.2442,92848.0],["1994-11-07",0.24,0.24,0.2379,0.24,424088.0],["1994-11-08",0.24,0.24,0.2379,0.24,245921.0],["1994-11-09",0.2421,0.2421,0.2359,0.2359,579671.0],["1994-11-10",0.2359,0.2359,0.2359,0.2359,27603.0],["1994-11-11",0.2359,0.2379,0.2338,0.2379,32622.0],["1994-11-14",0.24,0.24,0.24,0.24,288581.0],["1994-11-15",0.24,0.2421,0.24,0.2421,45169.0],["1994-11-16",0.2442,0.2442,0.2421,0.2421,37641.0],["1994-11-17",0.2442,0.2442,0.24,0.24,57716.0],["1994-11-18",0.24,0.24,0.2379,0.2379,65244.0],["1994-11-21",0.2379,0.2379,0.2359,0.2359,20075.0],["1994-11-22",0.2297,0.2297,0.2255,0.2297,419069.0],["1994-11-23",0.2297,0.2317,0.2235,0.2276,489332.0],["1994-11-25",0.2297,0.2297,0.2297,0.2297,12547.0],["1994-11-28",0.2317,0.2317,0.2297,0.2297,341278.0],["1994-11-29",0.2297,0.2317,0.2297,0.2317,316184.0],["1994-11-30",0.2317,0.2317,0.2317,0.2317,130489.0],["1994-12-01",0.2317,0.2338,0.2317,0.2338,165620.0],["1994-12-02",0.2338,0.24,0.2338,0.24,554577.0],["1994-12-05",0.2379,0.2442,0.2379,0.2442,311165.0],["1994-12-06",0.2421,0.2442,0.2421,0.2442,70263.0],["1994-12-07",0.2421,0.2421,0.24,0.2421,95357.0],["1994-12-08",0.2421,0.2421,0.24,0.24,37641.0],["1994-12-09",0.2379,0.2379,0.2338,0.2379,72773.0],["1994-12-12",0.2379,0.24,0.2379,0.24,178167.0],["1994-12-13",0.24,0.24,0.24,0.24,173148.0],["1994-12-14",0.2421,0.2421,0.2421,0.2421,155583.0],["1994-12-15",0.2442,0.2462,0.2442,0.2462,564614.0],["1994-12-16",0.2462,0.2462,0.2442,0.2462,193224.0],["1994-12-19",0.2442,0.2442,0.2421,0.2421,122960.0],["1994-12-20",0.2442,0.2442,0.24,0.24,373900.0],["1994-12-21",0.24,0.2442,0.24,0.2442,489332.0],["1994-12-22",0.2442,0.2462,0.2421,0.2421,127979.0],["1994-12-23",0.2442,0.2442,0.2421,0.2421,27603.0],["1994-12-27",0.2421,0.2421,0.2421,0.2421,55207.0],["1994-12-28",0.2421,0.2421,0.2379,0.2379,260977.0],["1994-12-29",0.2379,0.24,0.2359,0.2359,313675.0],["1994-12-30",0.2359,0.24,0.2359,0.2379,419069.0],["1995-01-03",0.2379,0.2379,0.2359,0.2379,240902.0],["1995-01-04",0.2379,0.2379,0.2359,0.2359,138017.0],["1995-01-05",0.2338,0.2338,0.2338,0.2338,80301.0],["1995-01-06",0.2338,0.2359,0.2338,0.2359,158092.0],["1995-01-09",0.2338,0.2359,0.2338,0.2338,117942.0],["1995-01-10",0.2317,0.2338,0.2317,0.2338,489332.0],["1995-01-11",0.2338,0.2338,0.2317,0.2317,3169368.0],["1995-01-12",0.2317,0.2317,0.2276,0.2276,245921.0],["1995-01-13",0.2276,0.2276,0.2255,0.2255,135507.0],["1995-01-16",0.2255,0.2255,0.2235,0.2235,484314.0],["1995-01-17",0.2235,0.2255,0.2235,0.2235,316184.0],["1995-01-18",0.2255,0.2255,0.2235,0.2255,612293.0],["1995-01-19",0.2276,0.2297,0.2276,0.2276,72773.0],["1995-01-20",0.2235,0.2235,0.2235,0.2235,117942.0],["1995-01-23",0.2235,0.2235,0.2193,0.2214,326222.0],["1995-01-24",0.2214,0.2235,0.2214,0.2235,27603.0],["1995-01-25",0.2214,0.2235,0.2214,0.2235,105395.0],["1995-01-26",0.2215,0.2257,0.2215,0.2236,87829.0],["1995-01-27",0.2236,0.2279,0.2236,0.2257,185695.0],["1995-01-30",0.2236,0.2236,0.2194,0.2194,170639.0],["1995-01-31",0.2194,0.2194,0.2173,0.2194,170639.0],["1995-02-01",0.2236,0.2236,0.2236,0.2236,190714.0],["1995-02-02",0.2236,0.2257,0.2236,0.2236,112923.0],["1995-02-03",0.2236,0.2279,0.2236,0.2257,155583.0],["1995-02-06",0.2257,0.2279,0.2257,0.2257,70263.0],["1995-02-07",0.2279,0.2279,0.2257,0.2257,35132.0],["1995-02-08",0.2279,0.2279,0.2236,0.2257,145545.0],["1995-02-09",0.2257,0.2257,0.2257,0.2257,0.0],["1995-02-10",0.2236,0.2279,0.2236,0.2257,85319.0],["1995-02-13",0.2236,0.2257,0.2236,0.2257,95357.0],["1995-02-14",0.2236,0.2257,0.2236,0.2257,37641.0],["1995-02-15",0.2236,0.2236,0.2236,0.2236,218318.0],["1995-02-16",0.2236,0.2236,0.2215,0.2236,112923.0],["1995-02-17",0.2236,0.2236,0.2215,0.2215,45169.0],["1995-02-21",0.2236,0.2257,0.2236,0.2236,140526.0],["1995-02-22",0.2257,0.2279,0.2257,0.2279,112923.0],["1995-02-23",0.2257,0.2257,0.2236,0.2236,80301.0],["1995-02-24",0.2236,0.2257,0.2236,0.2257,85319.0],["1995-02-27",0.2236,0.2236,0.2215,0.2215,213299.0],["1995-02-28",0.2257,0.2257,0.2194,0.2215,469257.0],["1995-03-01",0.2215,0.2215,0.2152,0.2152,245921.0],["1995-03-02",0.2131,0.2131,0.211,0.2131,198242.0],["1995-03-03",0.2131,0.2131,0.211,0.211,178167.0],["1995-03-06",0.2131,0.2152,0.211,0.211,273524.0],["1995-03-07",0.211,0.211,0.2046,0.2089,283562.0],["1995-03-08",0.2089,0.2089,0.2089,0.2089,466748.0],["1995-03-09",0.211,0.211,0.2089,0.211,158092.0],["1995-03-10",0.211,0.211,0.211,0.211,25094.0],["1995-03-13",0.2089,0.2131,0.2089,0.2131,35132.0],["1995-03-14",0.2131,0.2152,0.2131,0.2152,45169.0],["1995-03-15",0.2152,0.2152,0.2131,0.2131,173148.0],["1995-03-16",0.2131,0.2152,0.2089,0.2152,90338.0],["1995-03-17",0.2131,0.2152,0.2131,0.2131,115432.0],["1995-03-20",0.2131,0.2173,0.2131,0.2173,70263.0],["1995-03-21",0.2152,0.2173,0.2152,0.2173,65244.0],["1995-03-22",0.2173,0.2194,0.2173,0.2194,127979.0],["1995-03-23",0.2194,0.2215,0.2194,0.2215,135507.0],["1995-03-24",0.2236,0.2279,0.2236,0.2279,298618.0],["1995-03-27",0.2279,0.2279,0.2257,0.2257,77791.0],["1995-03-28",0.2257,0.23,0.2257,0.2279,45169.0],["1995-03-29",0.2257,0.2279,0.2257,0.2279,62735.0],["1995-03-30",0.2257,0.23,0.2257,0.2257,328731.0],["1995-03-31",0.2279,0.23,0.2257,0.23,77791.0],["1995-04-03",0.23,0.23,0.2257,0.2279,160601.0],["1995-04-04",0.2279,0.2279,0.2279,0.2279,75282.0],["1995-04-05",0.2257,0.23,0.2257,0.23,203261.0],["1995-04-06",0.23,0.2321,0.23,0.2321,52697.0],["1995-04-07",0.2321,0.2321,0.23,0.23,97866.0],["1995-04-10",0.2279,0.2279,0.2279,0.2279,30113.0],["1995-04-11",0.2279,0.2279,0.2257,0.2257,138017.0],["1995-04-12",0.2279,0.2279,0.2257,0.2279,102885.0],["1995-04-13",0.2279,0.23,0.2279,0.23,72773.0],["1995-04-17",0.2321,0.2321,0.23,0.2321,120451.0],["1995-04-18",0.2321,0.2321,0.23,0.2321,67754.0],["1995-04-19",0.23,0.23,0.2257,0.2257,416560.0],["1995-04-20",0.2236,0.2236,0.2236,0.2236,225846.0],["1995-04-21",0.2236,0.2257,0.2194,0.2236,735253.0],["1995-04-24",0.2215,0.2215,0.2215,0.2215,17566.0],["1995-04-25",0.2238,0.226,0.2238,0.226,77791.0],["1995-04-26",0.226,0.226,0.2238,0.226,87829.0],["1995-04-27",0.2238,0.2325,0.2238,0.2281,245921.0],["1995-04-28",0.2281,0.2303,0.2281,0.2303,40150.0],["1995-05-01",0.2303,0.2303,0.2303,0.2303,15056.0],["1995-05-02",0.2303,0.2346,0.2303,0.2325,622330.0],["1995-05-03",0.2325,0.2432,0.2325,0.2411,1013796.0],["1995-05-04",0.2432,0.2432,0.2389,0.2389,175658.0],["1995-05-05",0.2432,0.2432,0.2389,0.2411,102885.0],["1995-05-08",0.2432,0.2432,0.2389,0.2389,110413.0],["1995-05-09",0.2389,0.2454,0.2389,0.2454,233374.0],["1995-05-10",0.2454,0.2454,0.2432,0.2432,77791.0],["1995-05-11",0.2411,0.2432,0.2411,0.2411,37641.0],["1995-05-12",0.2411,0.2411,0.2411,0.2411,0.0],["1995-05-15",0.2411,0.2411,0.2368,0.2389,175658.0],["1995-05-16",0.2411,0.2411,0.2411,0.2411,22585.0],["1995-05-17",0.2411,0.2475,0.2411,0.2475,353825.0],["1995-05-18",0.2454,0.2497,0.2454,0.2497,378919.0],["1995-05-19",0.2497,0.2497,0.2475,0.2497,122960.0],["1995-05-22",0.2475,0.2497,0.2475,0.2497,220827.0],["1995-05-23",0.2497,0.254,0.2497,0.2518,132998.0],["1995-05-24",0.254,0.2604,0.254,0.2604,531992.0],["1995-05-25",0.2583,0.2604,0.2561,0.2561,77791.0],["1995-05-26",0.254,0.2561,0.254,0.2561,5019.0],["1995-05-30",0.2561,0.2561,0.2561,0.2561,0.0],["1995-05-31",0.2561,0.2583,0.254,0.2583,170639.0],["1995-06-01",0.2583,0.2583,0.2583,0.2583,27603.0],["1995-06-02",0.2583,0.2583,0.2561,0.2561,87829.0],["1995-06-05",0.2604,0.2626,0.2604,0.2626,27603.0],["1995-06-06",0.2604,0.2626,0.2604,0.2604,105395.0],["1995-06-07",0.2604,0.2669,0.2604,0.2647,672518.0],["1995-06-08",0.2626,0.2647,0.2626,0.2626,92848.0],["1995-06-09",0.2626,0.2626,0.2604,0.2604,203261.0],["1995-06-12",0.2583,0.2583,0.2583,0.2583,40150.0],["1995-06-13",0.2561,0.2626,0.2561,0.2626,464238.0],["1995-06-14",0.2647,0.2669,0.2647,0.2669,97866.0],["1995-06-15",0.2647,0.2647,0.2647,0.2647,178167.0],["1995-06-16",0.2669,0.2669,0.2647,0.2669,67754.0],["1995-06-19",0.2647,0.2669,0.2626,0.2669,780422.0],["1995-06-20",0.2669,0.2669,0.2669,0.2669,865742.0],["1995-06-21",0.2669,0.2669,0.2647,0.2647,321203.0],["1995-06-22",0.2647,0.2669,0.2647,0.2669,117942.0],["1995-06-23",0.2647,0.2669,0.2647,0.2669,163111.0],["1995-06-26",0.269,0.269,0.2647,0.2669,439144.0],["1995-06-27",0.2669,0.2669,0.2647,0.2669,143036.0],["1995-06-28",0.269,0.2712,0.269,0.2712,479295.0],["1995-06-29",0.2712,0.2733,0.2712,0.2712,193224.0],["1995-06-30",0.2712,0.2712,0.269,0.2712,80301.0],["1995-07-03",0.269,0.269,0.269,0.269,35132.0],["1995-07-05",0.2712,0.2733,0.269,0.2733,333750.0],["1995-07-06",0.2712,0.2733,0.269,0.2733,705140.0],["1995-07-07",0.2712,0.2777,0.2712,0.2777,1899613.0],["1995-07-10",0.282,0.2863,0.282,0.282,271015.0],["1995-07-11",0.282,0.2841,0.2777,0.2841,654953.0],["1995-07-12",0.2841,0.2949,0.2841,0.2949,1136757.0],["1995-07-13",0.2949,0.2992,0.2949,0.2949,637387.0],["1995-07-14",0.2927,0.2949,0.2927,0.2927,75282.0],["1995-07-17",0.297,0.3013,0.297,0.2992,1382678.0],["1995-07-18",0.3013,0.3035,0.297,0.2992,451691.0],["1995-07-19",0.297,0.2992,0.2884,0.2884,213299.0],["1995-07-20",0.2949,0.2949,0.2906,0.2927,102885.0],["1995-07-21",0.2927,0.2949,0.2906,0.2927,291090.0],["1995-07-24",0.2949,0.297,0.2927,0.2949,155583.0],["1995-07-25",0.2949,0.3013,0.2949,0.3013,898364.0],["1995-07-26",0.2992,0.3035,0.2992,0.2992,311165.0],["1995-07-27",0.2992,0.3035,0.2992,0.3013,210789.0],["1995-07-28",0.2971,0.2971,0.2971,0.2971,50188.0],["1995-07-31",0.3015,0.3015,0.2971,0.2993,228355.0],["1995-08-01",0.2993,0.2993,0.2971,0.2993,70263.0],["1995-08-02",0.3015,0.3015,0.3015,0.3015,77791.0],["1995-08-03",0.2993,0.2993,0.295,0.295,32622.0],["1995-08-04",0.295,0.3015,0.295,0.3015,195733.0],["1995-08-07",0.2993,0.3015,0.2971,0.3015,466748.0],["1995-08-08",0.3037,0.3037,0.2993,0.2993,15056.0],["1995-08-09",0.2993,0.2993,0.2971,0.2971,165620.0],["1995-08-10",0.2971,0.2971,0.2971,0.2971,0.0],["1995-08-11",0.295,0.295,0.2928,0.2928,291090.0],["1995-08-14",0.2928,0.2928,0.2906,0.2906,70263.0],["1995-08-15",0.2906,0.2928,0.2884,0.2884,316184.0],["1995-08-16",0.2884,0.295,0.2884,0.295,649934.0],["1995-08-17",0.295,0.2971,0.2928,0.2928,554577.0],["1995-08-18",0.295,0.2971,0.295,0.295,190714.0],["1995-08-21",0.2971,0.2993,0.2971,0.2971,155583.0],["1995-08-22",0.295,0.2971,0.295,0.2971,112923.0],["1995-08-23",0.2993,0.2993,0.2971,0.2971,25094.0],["1995-08-24",0.2971,0.2971,0.2971,0.2971,163111.0],["1995-08-25",0.2971,0.2971,0.2971,0.2971,178167.0],["1995-08-28",0.295,0.295,0.295,0.295,203261.0],["1995-08-29",0.295,0.2971,0.295,0.295,107904.0],["1995-08-30",0.2928,0.2928,0.2928,0.2928,145545.0],["1995-08-31",0.295,0.295,0.2862,0.2862,138017.0],["1995-09-01",0.2862,0.2884,0.2862,0.2884,288581.0],["1995-09-05",0.2862,0.2884,0.2862,0.2862,185695.0],["1995-09-06",0.2884,0.2884,0.2884,0.2884,25094.0],["1995-09-07",0.2884,0.2884,0.2884,0.2884,200752.0],["1995-09-08",0.2884,0.2906,0.2884,0.2884,105395.0],["1995-09-11",0.2906,0.2906,0.2906,0.2906,107904.0],["1995-09-12",0.2906,0.295,0.2906,0.295,218318.0],["1995-09-13",0.295,0.295,0.2906,0.2906,62735.0],["1995-09-14",0.2906,0.2906,0.284,0.2862,150564.0],["1995-09-15",0.2884,0.2884,0.2862,0.2862,32622.0],["1995-09-18",0.2862,0.2862,0.2862,0.2862,25094.0],["1995-09-19",0.2862,0.2884,0.2862,0.2862,135507.0],["1995-09-20",0.2862,0.2862,0.2862,0.2862,102885.0],["1995-09-21",0.2862,0.2862,0.2862,0.2862,5019.0],["1995-09-22",0.2884,0.2884,0.2862,0.2862,50188.0],["1995-09-25",0.284,0.2862,0.284,0.2862,220827.0],["1995-09-26",0.2862,0.2862,0.284,0.284,65244.0],["1995-09-27",0.284,0.2862,0.284,0.2862,65244.0],["1995-09-28",0.2818,0.2818,0.2818,0.2818,50188.0],["1995-09-29",0.284,0.2862,0.284,0.2862,40150.0],["1995-10-02",0.2884,0.2906,0.2884,0.2906,220827.0],["1995-10-03",0.2906,0.2906,0.2862,0.2884,22585.0],["1995-10-04",0.2862,0.2862,0.2797,0.2818,47679.0],["1995-10-05",0.2818,0.284,0.2818,0.284,35132.0],["1995-10-06",0.284,0.2884,0.284,0.2884,205771.0],["1995-10-09",0.2884,0.2884,0.284,0.284,143036.0],["1995-10-10",0.284,0.284,0.2818,0.2818,17566.0],["1995-10-11",0.2818,0.284,0.2818,0.284,40150.0],["1995-10-12",0.2818,0.2818,0.2818,0.2818,2509.0],["1995-10-13",0.2818,0.2818,0.2797,0.2797,107904.0],["1995-10-16",0.2818,0.284,0.2797,0.284,138017.0],["1995-10-17",0.284,0.284,0.284,0.284,0.0],["1995-10-18",0.284,0.284,0.2818,0.284,50188.0],["1995-10-19",0.2862,0.2862,0.2818,0.2818,42660.0],["1995-10-20",0.2797,0.2797,0.2797,0.2797,32622.0],["1995-10-23",0.2709,0.2709,0.2622,0.2665,163111.0],["1995-10-24",0.2622,0.2644,0.2578,0.2644,303637.0],["1995-10-25",0.2622,0.2665,0.2622,0.2622,100376.0],["1995-10-26",0.26,0.26,0.2556,0.26,168130.0],["1995-10-27",0.26,0.2644,0.26,0.2644,155583.0],["1995-10-30",0.2645,0.2668,0.2623,0.2645,148054.0],["1995-10-31",0.2779,0.2801,0.2734,0.2734,311165.0],["1995-11-01",0.2734,0.2779,0.2734,0.2779,105395.0],["1995-11-02",0.2823,0.2823,0.2801,0.2823,122960.0],["1995-11-03",0.2823,0.2823,0.2801,0.2823,100376.0],["1995-11-06",0.2801,0.289,0.2801,0.289,396485.0],["1995-11-07",0.289,0.289,0.2868,0.289,160601.0],["1995-11-08",0.289,0.289,0.289,0.289,0.0],["1995-11-09",0.2868,0.289,0.2845,0.289,40150.0],["1995-11-10",0.2868,0.289,0.2868,0.289,70263.0],["1995-11-13",0.289,0.2912,0.289,0.2912,120451.0],["1995-11-14",0.2912,0.2912,0.289,0.289,787951.0],["1995-11-15",0.289,0.289,0.289,0.289,0.0],["1995-11-16",0.289,0.289,0.289,0.289,346297.0],["1995-11-17",0.289,0.289,0.289,0.289,55207.0],["1995-11-20",0.2912,0.2912,0.289,0.289,62735.0],["1995-11-21",0.2912,0.2934,0.289,0.2934,358844.0],["1995-11-22",0.2934,0.3001,0.2934,0.2979,2348795.0],["1995-11-24",0.2979,0.2979,0.2979,0.2979,17566.0],["1995-11-27",0.3001,0.3023,0.3001,0.3001,649934.0],["1995-11-28",0.3001,0.3001,0.2957,0.2957,67754.0],["1995-11-29",0.2979,0.2979,0.2957,0.2979,150564.0],["1995-11-30",0.2979,0.3001,0.2957,0.3001,107904.0],["1995-12-01",0.2979,0.2979,0.2957,0.2957,165620.0],["1995-12-04",0.2957,0.3001,0.2957,0.3001,225846.0],["1995-12-05",0.2979,0.3023,0.2979,0.3001,750310.0],["1995-12-06",0.3023,0.3046,0.3023,0.3046,900873.0],["1995-12-07",0.3068,0.3112,0.3068,0.3112,1764106.0],["1995-12-08",0.309,0.3112,0.309,0.3112,260977.0],["1995-12-11",0.3112,0.3112,0.3112,0.3112,60226.0],["1995-12-12",0.3112,0.3157,0.3112,0.3157,2308645.0],["1995-12-13",0.3157,0.3157,0.3112,0.3112,228355.0],["1995-12-14",0.3134,0.3134,0.3112,0.3112,268505.0],["1995-12-15",0.3112,0.3134,0.309,0.3134,378919.0],["1995-12-18",0.3134,0.3134,0.3112,0.3112,148054.0],["1995-12-19",0.3112,0.3112,0.309,0.3112,130489.0],["1995-12-20",0.3112,0.3179,0.3112,0.3157,747800.0],["1995-12-21",0.3157,0.3179,0.3134,0.3134,37641.0],["1995-12-22",0.3157,0.3179,0.3134,0.3134,343787.0],["1995-12-26",0.3157,0.3179,0.3134,0.3157,175658.0],["1995-12-27",0.3157,0.3157,0.3112,0.3112,107904.0],["1995-12-28",0.309,0.3134,0.309,0.3134,143036.0],["1995-12-29",0.3112,0.3134,0.309,0.3134,107904.0],["1996-01-02",0.3134,0.3134,0.309,0.3112,662481.0],["1996-01-03",0.3112,0.3157,0.3112,0.3134,140526.0],["1996-01-04",0.3134,0.3157,0.3134,0.3157,95357.0],["1996-01-05",0.3134,0.3134,0.309,0.309,1711408.0],["1996-01-08",0.3112,0.3112,0.3112,0.3112,60226.0],["1996-01-09",0.309,0.3112,0.309,0.309,85319.0],["1996-01-10",0.3068,0.3068,0.3046,0.3046,1254698.0],["1996-01-11",0.3068,0.3068,0.3068,0.3068,45169.0],["1996-01-12",0.3046,0.3068,0.3046,0.3068,145545.0],["1996-01-15",0.3023,0.3046,0.3001,0.3001,100376.0],["1996-01-16",0.2979,0.2979,0.289,0.289,466748.0],["1996-01-17",0.2845,0.2868,0.2823,0.2845,471767.0],["1996-01-18",0.2845,0.289,0.2845,0.2868,968627.0],["1996-01-19",0.289,0.2912,0.2868,0.289,868251.0],["1996-01-22",0.289,0.2912,0.289,0.2912,210789.0],["1996-01-23",0.2912,0.2957,0.2912,0.2934,351316.0],["1996-01-24",0.2934,0.3001,0.2934,0.3001,414050.0],["1996-01-25",0.3001,0.3023,0.2979,0.3023,263487.0],["1996-01-26",0.3023,0.3046,0.3023,0.3046,223336.0],["1996-01-29",0.3068,0.3157,0.3068,0.3134,574652.0],["1996-01-30",0.3181,0.3249,0.3159,0.3227,333750.0],["1996-01-31",0.3204,0.3249,0.3204,0.3249,567124.0],["1996-02-01",0.3227,0.3249,0.3136,0.3181,298618.0],["1996-02-02",0.3159,0.3204,0.3159,0.3159,170639.0],["1996-02-05",0.3159,0.3159,0.3136,0.3159,225846.0],["1996-02-06",0.3136,0.3204,0.3136,0.3159,878289.0],["1996-02-07",0.3159,0.3204,0.3159,0.3204,188205.0],["1996-02-08",0.3181,0.3204,0.3181,0.3181,145545.0],["1996-02-09",0.3181,0.3181,0.3046,0.3091,486823.0],["1996-02-12",0.3069,0.3114,0.3069,0.3069,893345.0],["1996-02-13",0.3069,0.3069,0.2978,0.3001,514426.0],["1996-02-14",0.2978,0.3023,0.2956,0.3023,283562.0],["1996-02-15",0.3001,0.3023,0.3001,0.3001,37641.0],["1996-02-16",0.3001,0.3023,0.3001,0.3023,260977.0],["1996-02-20",0.2978,0.3001,0.2978,0.2978,218318.0],["1996-02-21",0.3001,0.3001,0.2978,0.3001,188205.0],["1996-02-22",0.3023,0.3023,0.3023,0.3023,22585.0],["1996-02-23",0.3046,0.3046,0.3023,0.3046,240902.0],["1996-02-26",0.3046,0.3046,0.3001,0.3001,40150.0],["1996-02-27",0.2978,0.3023,0.2978,0.3023,414050.0],["1996-02-28",0.3046,0.3046,0.3023,0.3023,65244.0],["1996-02-29",0.3023,0.3023,0.3023,0.3023,168130.0],["1996-03-01",0.3046,0.3069,0.3046,0.3046,120451.0],["1996-03-04",0.3046,0.3046,0.3023,0.3046,67754.0],["1996-03-05",0.3069,0.3069,0.3046,0.3069,293599.0],["1996-03-06",0.3069,0.3069,0.3069,0.3069,143036.0],["1996-03-07",0.3069,0.3069,0.3001,0.3001,92848.0],["1996-03-08",0.2978,0.3023,0.2978,0.2978,185695.0],["1996-03-11",0.2933,0.3023,0.2933,0.3023,333750.0],["1996-03-12",0.3023,0.3069,0.3023,0.3069,366372.0],["1996-03-13",0.3069,0.3091,0.3069,0.3069,112923.0],["1996-03-14",0.3069,0.3159,0.3069,0.3159,371391.0],["1996-03-15",0.3159,0.3159,0.3136,0.3159,110413.0],["1996-03-18",0.3136,0.3181,0.3136,0.3159,328731.0],["1996-03-19",0.3159,0.3181,0.3159,0.3181,85319.0],["1996-03-20",0.3181,0.3181,0.3181,0.3181,12547.0],["1996-03-21",0.3159,0.3204,0.3159,0.3181,120451.0],["1996-03-22",0.3181,0.3181,0.3181,0.3181,10038.0],["1996-03-25",0.3159,0.3159,0.3159,0.3159,17566.0],["1996-03-26",0.3159,0.3159,0.3136,0.3159,233374.0],["1996-03-27",0.3181,0.3294,0.3181,0.3272,780422.0],["1996-03-28",0.3272,0.3272,0.3204,0.3227,195733.0],["1996-03-29",0.3249,0.3249,0.3227,0.3249,255958.0],["1996-04-01",0.3249,0.3272,0.3249,0.3249,55207.0],["1996-04-02",0.3249,0.3272,0.3249,0.3272,97866.0],["1996-04-03",0.3272,0.3272,0.3272,0.3272,77791.0],["1996-04-04",0.3227,0.3227,0.3227,0.3227,35132.0],["1996-04-08",0.3227,0.3227,0.3227,0.3227,0.0],["1996-04-09",0.3227,0.3249,0.3227,0.3227,95357.0],["1996-04-10",0.3272,0.3362,0.3272,0.3362,657462.0],["1996-04-11",0.3362,0.343,0.3362,0.343,506898.0],["1996-04-12",0.343,0.3565,0.343,0.3565,479295.0],["1996-04-15",0.352,0.3588,0.352,0.3588,451691.0],["1996-04-16",0.3588,0.37,0.3588,0.37,895855.0],["1996-04-17",0.3655,0.3655,0.3588,0.361,291090.0],["1996-04-18",0.361,0.3678,0.361,0.3633,499370.0],["1996-04-19",0.3655,0.3655,0.361,0.3633,306146.0],["1996-04-22",0.3633,0.3633,0.3588,0.3588,205771.0],["1996-04-23",0.361,0.361,0.3588,0.361,175658.0],["1996-04-24",0.3633,0.3633,0.3588,0.3588,150564.0],["1996-04-25",0.3565,0.3588,0.3565,0.3588,158092.0],["1996-04-26",0.361,0.361,0.3542,0.3565,356334.0],["1996-04-29",0.3521,0.3613,0.3521,0.3613,225846.0],["1996-04-30",0.3567,0.3613,0.3567,0.359,52697.0],["1996-05-01",0.359,0.359,0.359,0.359,130489.0],["1996-05-02",0.359,0.3613,0.359,0.359,326222.0],["1996-05-03",0.359,0.359,0.3567,0.3567,130489.0],["1996-05-06",0.3567,0.359,0.3567,0.3567,160601.0],["1996-05-07",0.359,0.3613,0.359,0.3613,127979.0],["1996-05-08",0.3613,0.3658,0.359,0.3658,700122.0],["1996-05-09",0.3658,0.3704,0.3658,0.3681,346297.0],["1996-05-10",0.3681,0.3704,0.3681,0.3681,291090.0],["1996-05-13",0.3704,0.3704,0.3613,0.3658,175658.0],["1996-05-14",0.3658,0.3658,0.3613,0.3635,102885.0],["1996-05-15",0.3635,0.3635,0.3613,0.3613,265996.0],["1996-05-16",0.3635,0.3658,0.3635,0.3658,95357.0],["1996-05-17",0.3635,0.3658,0.3635,0.3658,50188.0],["1996-05-20",0.3613,0.3613,0.359,0.3613,303637.0],["1996-05-21",0.3658,0.3658,0.3635,0.3658,466748.0],["1996-05-22",0.3658,0.3658,0.3635,0.3635,117942.0],["1996-05-23",0.3635,0.3635,0.3635,0.3635,17566.0],["1996-05-24",0.3635,0.3635,0.3613,0.3635,193224.0],["1996-05-28",0.3635,0.3635,0.3613,0.3613,180677.0],["1996-05-29",0.3613,0.3613,0.3613,0.3613,40150.0],["1996-05-30",0.359,0.359,0.3567,0.3567,80301.0],["1996-05-31",0.3567,0.3613,0.3567,0.3613,373900.0],["1996-06-03",0.3613,0.3613,0.3613,0.3613,271015.0],["1996-06-04",0.3613,0.3613,0.3613,0.3613,138017.0],["1996-06-05",0.359,0.359,0.3544,0.3567,175658.0],["1996-06-06",0.3521,0.3521,0.3475,0.3475,145545.0],["1996-06-07",0.3452,0.3475,0.3452,0.3475,102885.0],["1996-06-10",0.3452,0.3498,0.3452,0.3475,52697.0],["1996-06-11",0.3475,0.3475,0.3452,0.3452,627349.0],["1996-06-12",0.3452,0.3475,0.3452,0.3452,148054.0],["1996-06-13",0.3452,0.3475,0.3452,0.3475,165620.0],["1996-06-14",0.3452,0.3452,0.3452,0.3452,62735.0],["1996-06-17",0.343,0.343,0.3407,0.343,185695.0],["1996-06-18",0.343,0.3452,0.343,0.3452,125470.0],["1996-06-19",0.343,0.3521,0.343,0.3521,102885.0],["1996-06-20",0.3521,0.3521,0.3498,0.3498,77791.0],["1996-06-21",0.3521,0.3544,0.3498,0.3498,205771.0],["1996-06-24",0.3498,0.3498,0.3475,0.3498,439144.0],["1996-06-25",0.3498,0.3498,0.3452,0.3452,293599.0],["1996-06-26",0.343,0.343,0.343,0.343,27603.0],["1996-06-27",0.3407,0.3407,0.3384,0.3384,62735.0],["1996-06-28",0.3384,0.343,0.3384,0.343,57716.0],["1996-07-01",0.3384,0.3384,0.3384,0.3384,587199.0],["1996-07-02",0.3361,0.3361,0.3361,0.3361,52697.0],["1996-07-03",0.3361,0.3384,0.3361,0.3384,65244.0],["1996-07-05",0.3384,0.3407,0.3384,0.3407,215808.0],["1996-07-08",0.3384,0.3384,0.3384,0.3384,25094.0],["1996-07-09",0.3384,0.3407,0.3384,0.3407,57716.0],["1996-07-10",0.3384,0.3384,0.3361,0.3384,57716.0],["1996-07-11",0.3361,0.3361,0.3338,0.3338,130489.0],["1996-07-12",0.3315,0.3361,0.3315,0.3338,178167.0],["1996-07-15",0.3292,0.3292,0.3247,0.3247,52697.0],["1996-07-16",0.3201,0.3247,0.3178,0.3247,185695.0],["1996-07-17",0.3224,0.3247,0.3224,0.3247,378919.0],["1996-07-18",0.327,0.3292,0.327,0.3292,10038.0],["1996-07-19",0.327,0.327,0.327,0.327,15056.0],["1996-07-22",0.327,0.3292,0.327,0.3292,20075.0],["1996-07-23",0.3315,0.3315,0.327,0.327,426597.0],["1996-07-24",0.3247,0.3292,0.3247,0.3292,168130.0],["1996-07-25",0.3292,0.3292,0.3292,0.3292,17566.0],["1996-07-26",0.3315,0.3384,0.3315,0.3384,276034.0],["1996-07-29",0.343,0.3452,0.343,0.3452,293599.0],["1996-07-30",0.3501,0.3524,0.3501,0.3524,82810.0],["1996-07-31",0.3547,0.357,0.3547,0.357,436635.0],["1996-08-01",0.3593,0.3617,0.3593,0.3593,338769.0],["1996-08-02",0.3593,0.3593,0.357,0.3593,255958.0],["1996-08-05",0.357,0.357,0.357,0.357,82810.0],["1996-08-06",0.357,0.357,0.357,0.357,0.0],["1996-08-07",0.3547,0.357,0.3524,0.3524,163111.0],["1996-08-08",0.3524,0.3524,0.3524,0.3524,65244.0],["1996-08-09",0.3524,0.3524,0.3524,0.3524,15056.0],["1996-08-12",0.3524,0.3524,0.3524,0.3524,10038.0],["1996-08-13",0.3524,0.3524,0.3501,0.3524,32622.0],["1996-08-14",0.3501,0.3524,0.3501,0.3501,278543.0],["1996-08-15",0.3478,0.3478,0.3478,0.3478,386447.0],["1996-08-16",0.3524,0.3547,0.3524,0.3547,2659960.0],["1996-08-19",0.3547,0.3547,0.3524,0.3547,253449.0],["1996-08-20",0.3547,0.3593,0.3547,0.3593,331240.0],["1996-08-21",0.357,0.357,0.357,0.357,22585.0],["1996-08-22",0.3593,0.3617,0.3593,0.3593,52697.0],["1996-08-23",0.3617,0.3617,0.3617,0.3617,17566.0],["1996-08-26",0.3593,0.3593,0.3593,0.3593,10038.0],["1996-08-27",0.357,0.3593,0.357,0.357,27603.0],["1996-08-28",0.357,0.357,0.357,0.357,80301.0],["1996-08-29",0.3547,0.3547,0.3524,0.3524,37641.0],["1996-08-30",0.3478,0.3524,0.3478,0.3524,52697.0],["1996-09-03",0.3524,0.3524,0.3524,0.3524,47679.0],["1996-09-04",0.3478,0.3478,0.3478,0.3478,140526.0],["1996-09-05",0.3478,0.3478,0.3478,0.3478,371391.0],["1996-09-06",0.3478,0.3501,0.3478,0.3478,250940.0],["1996-09-09",0.3478,0.3501,0.3478,0.3501,85319.0],["1996-09-10",0.3501,0.3501,0.3501,0.3501,2509.0],["1996-09-11",0.3431,0.3454,0.3431,0.3431,268505.0],["1996-09-12",0.3454,0.3454,0.3454,0.3454,15056.0],["1996-09-13",0.3431,0.3431,0.3431,0.3431,67754.0],["1996-09-16",0.3408,0.3431,0.3385,0.3408,67754.0],["1996-09-17",0.3408,0.3454,0.3408,0.3431,205771.0],["1996-09-18",0.3431,0.3478,0.3431,0.3478,107904.0],["1996-09-19",0.3478,0.3478,0.3431,0.3431,183186.0],["1996-09-20",0.3431,0.3501,0.3431,0.3501,115432.0],["1996-09-23",0.3501,0.3501,0.3501,0.3501,0.0],["1996-09-24",0.3478,0.3478,0.3454,0.3454,122960.0],["1996-09-25",0.3431,0.3431,0.3431,0.3431,115432.0],["1996-09-26",0.3431,0.3431,0.3431,0.3431,250940.0],["1996-09-27",0.3478,0.3478,0.3431,0.3431,230864.0],["1996-09-30",0.3431,0.3431,0.3431,0.3431,7528.0],["1996-10-01",0.3431,0.3454,0.3431,0.3454,50188.0],["1996-10-02",0.3431,0.3454,0.3431,0.3431,195733.0],["1996-10-03",0.3431,0.3478,0.3431,0.3478,65244.0],["1996-10-04",0.3478,0.3547,0.3478,0.3547,514426.0],["1996-10-07",0.3547,0.3547,0.3547,0.3547,47679.0],["1996-10-08",0.3547,0.357,0.3547,0.3547,40150.0],["1996-10-09",0.3524,0.3524,0.3501,0.3501,7528.0],["1996-10-10",0.3478,0.3478,0.3454,0.3454,20075.0],["1996-10-11",0.3454,0.3454,0.3431,0.3431,10038.0],["1996-10-14",0.3431,0.3454,0.3431,0.3454,15056.0],["1996-10-15",0.3478,0.3478,0.3431,0.3431,233374.0],["1996-10-16",0.3431,0.3431,0.3408,0.3408,117942.0],["1996-10-17",0.3431,0.3431,0.3408,0.3408,125470.0],["1996-10-18",0.3431,0.3478,0.3431,0.3454,198242.0],["1996-10-21",0.3478,0.3547,0.3478,0.3524,486823.0],["1996-10-22",0.3547,0.3663,0.3524,0.3663,353825.0],["1996-10-23",0.3663,0.3709,0.3663,0.3709,499370.0],["1996-10-24",0.3733,0.3802,0.3709,0.3802,978665.0],["1996-10-25",0.3802,0.3825,0.3802,0.3802,436635.0],["1996-10-28",0.3825,0.3872,0.3825,0.3872,378919.0],["1996-10-29",0.3872,0.3964,0.3872,0.3964,597236.0],["1996-10-30",0.3966,0.399,0.3943,0.3966,107904.0],["1996-10-31",0.3966,0.4013,0.3966,0.4013,381428.0],["1996-11-01",0.4037,0.4037,0.399,0.399,22585.0],["1996-11-04",0.3966,0.399,0.3943,0.399,178167.0],["1996-11-05",0.399,0.4013,0.3966,0.4013,255958.0],["1996-11-06",0.4013,0.4084,0.4013,0.4084,173148.0],["1996-11-07",0.406,0.4084,0.406,0.406,173148.0],["1996-11-08",0.4037,0.4084,0.4037,0.4084,122960.0],["1996-11-11",0.406,0.4107,0.406,0.406,135507.0],["1996-11-12",0.4084,0.4084,0.406,0.4084,57716.0],["1996-11-13",0.4084,0.4177,0.4084,0.4154,348806.0],["1996-11-14",0.4177,0.4177,0.4107,0.4154,1179416.0],["1996-11-15",0.4107,0.4154,0.4107,0.4131,1069003.0],["1996-11-18",0.4131,0.4131,0.4084,0.4084,436635.0],["1996-11-19",0.406,0.4131,0.406,0.4084,200752.0],["1996-11-20",0.4107,0.4154,0.4084,0.4154,446673.0],["1996-11-21",0.4131,0.4131,0.4107,0.4107,45169.0],["1996-11-22",0.4131,0.4131,0.4107,0.4131,92848.0],["1996-11-25",0.4131,0.4201,0.4131,0.4177,547048.0],["1996-11-26",0.4201,0.4201,0.4177,0.4177,880798.0],["1996-11-27",0.4177,0.4177,0.4154,0.4154,62735.0],["1996-11-29",0.4177,0.4201,0.4177,0.4201,105395.0],["1996-12-02",0.4224,0.4271,0.4224,0.4271,117942.0],["1996-12-03",0.4248,0.4295,0.4224,0.4295,140526.0],["1996-12-04",0.4271,0.4271,0.4224,0.4224,37641.0],["1996-12-05",0.4201,0.4201,0.4201,0.4201,10038.0],["1996-12-06",0.4084,0.4107,0.4084,0.4107,105395.0],["1996-12-09",0.4107,0.4177,0.4107,0.4177,200752.0],["1996-12-10",0.4177,0.4177,0.4131,0.4131,55207.0],["1996-12-11",0.4084,0.4084,0.406,0.4084,32622.0],["1996-12-12",0.4084,0.4107,0.4084,0.4107,175658.0],["1996-12-13",0.4107,0.4107,0.4084,0.4084,419069.0],["1996-12-16",0.4107,0.4131,0.4084,0.4107,127979.0],["1996-12-17",0.4084,0.4107,0.4084,0.4084,95357.0],["1996-12-18",0.4084,0.4084,0.406,0.406,97866.0],["1996-12-19",0.4084,0.4107,0.406,0.4107,95357.0],["1996-12-20",0.4131,0.4131,0.4107,0.4131,40150.0],["1996-12-23",0.4131,0.4131,0.4084,0.4084,220827.0],["1996-12-24",0.4107,0.4107,0.4107,0.4107,5019.0],["1996-12-26",0.406,0.406,0.406,0.406,20075.0],["1996-12-27",0.406,0.4107,0.406,0.4107,80301.0],["1996-12-30",0.4107,0.4154,0.4107,0.4154,368881.0],["1996-12-31",0.4131,0.4177,0.4131,0.4154,57716.0],["1997-01-02",0.4154,0.4177,0.4154,0.4154,65244.0],["1997-01-03",0.4154,0.4154,0.4154,0.4154,0.0],["1997-01-06",0.4154,0.4177,0.4154,0.4177,213299.0],["1997-01-07",0.4177,0.4224,0.4177,0.4224,145545.0],["1997-01-08",0.4224,0.4248,0.4154,0.4154,544539.0],["1997-01-09",0.4177,0.4177,0.4154,0.4154,107904.0],["1997-01-10",0.4107,0.4177,0.4107,0.4177,263487.0],["1997-01-13",0.4201,0.4224,0.4177,0.4224,150564.0],["1997-01-14",0.4248,0.4412,0.4248,0.4412,519445.0],["1997-01-15",0.4389,0.4389,0.4342,0.4389,97866.0],["1997-01-16",0.4365,0.4389,0.4365,0.4389,80301.0],["1997-01-17",0.4365,0.4365,0.4342,0.4365,42660.0],["1997-01-20",0.4318,0.4342,0.4318,0.4342,509408.0],["1997-01-21",0.4318,0.4318,0.4295,0.4318,346297.0],["1997-01-22",0.4295,0.4318,0.4295,0.4318,2486812.0],["1997-01-23",0.4318,0.4318,0.4295,0.4318,218318.0],["1997-01-24",0.4271,0.4318,0.4248,0.4318,140526.0],["1997-01-27",0.4271,0.4295,0.4271,0.4295,27603.0],["1997-01-28",0.4248,0.4318,0.4248,0.4295,672518.0],["1997-01-29",0.4273,0.432,0.4273,0.432,105395.0],["1997-01-30",0.432,0.432,0.4297,0.4297,22585.0],["1997-01-31",0.4297,0.432,0.4297,0.432,50188.0],["1997-02-03",0.432,0.4344,0.432,0.4344,140526.0],["1997-02-04",0.432,0.4344,0.432,0.432,185695.0],["1997-02-05",0.4344,0.4344,0.4297,0.4297,65244.0],["1997-02-06",0.4297,0.4297,0.4249,0.4249,55207.0],["1997-02-07",0.4249,0.4273,0.4249,0.4273,112923.0],["1997-02-10",0.4273,0.4297,0.4273,0.4297,82810.0],["1997-02-11",0.4297,0.4297,0.4297,0.4297,0.0],["1997-02-12",0.4297,0.432,0.4273,0.432,20075.0],["1997-02-13",0.432,0.432,0.4273,0.4297,301128.0],["1997-02-14",0.4297,0.4297,0.4273,0.4273,225846.0],["1997-02-18",0.4368,0.4392,0.4344,0.4392,240902.0],["1997-02-19",0.4415,0.4439,0.4415,0.4415,278543.0],["1997-02-20",0.4415,0.4463,0.4415,0.4439,122960.0],["1997-02-21",0.4463,0.4463,0.4415,0.4439,25094.0],["1997-02-24",0.4439,0.4582,0.4439,0.4582,451691.0],["1997-02-25",0.4582,0.4605,0.4582,0.4582,268505.0],["1997-02-26",0.4558,0.4558,0.4558,0.4558,7528.0],["1997-02-27",0.4534,0.4534,0.451,0.451,37641.0],["1997-02-28",0.4534,0.4534,0.4534,0.4534,10038.0],["1997-03-03",0.4534,0.4558,0.4534,0.4558,148054.0],["1997-03-04",0.4534,0.4582,0.4534,0.4558,323712.0],["1997-03-05",0.4558,0.4558,0.4534,0.4534,47679.0],["1997-03-06",0.4558,0.4558,0.4534,0.4558,173148.0],["1997-03-07",0.4534,0.4558,0.4534,0.4558,308656.0],["1997-03-10",0.451,0.4534,0.451,0.4534,102885.0],["1997-03-11",0.451,0.451,0.4487,0.4487,72773.0],["1997-03-12",0.451,0.451,0.4463,0.4463,57716.0],["1997-03-13",0.4463,0.4463,0.4439,0.4439,20075.0],["1997-03-14",0.4415,0.4415,0.4368,0.4415,574652.0],["1997-03-17",0.4392,0.4392,0.4392,0.4392,190714.0],["1997-03-18",0.4392,0.4392,0.4392,0.4392,102885.0],["1997-03-19",0.4392,0.4392,0.4368,0.4368,170639.0],["1997-03-20",0.4344,0.4344,0.432,0.432,65244.0],["1997-03-21",0.4344,0.4344,0.4344,0.4344,42660.0],["1997-03-24",0.4368,0.4415,0.4368,0.4415,303637.0],["1997-03-25",0.4439,0.4439,0.4392,0.4392,178167.0],["1997-03-26",0.4415,0.4439,0.4415,0.4415,100376.0],["1997-03-27",0.4415,0.4415,0.4368,0.4368,37641.0],["1997-03-31",0.432,0.432,0.4249,0.4273,130489.0],["1997-04-01",0.4273,0.4273,0.4249,0.4249,160601.0],["1997-04-02",0.4226,0.4226,0.4178,0.4202,102885.0],["1997-04-03",0.4202,0.4202,0.4202,0.4202,22585.0],["1997-04-04",0.4202,0.4249,0.4202,0.4226,223336.0],["1997-04-07",0.4226,0.4249,0.4226,0.4249,60226.0],["1997-04-08",0.4226,0.4226,0.4226,0.4226,22585.0],["1997-04-09",0.4178,0.4178,0.4107,0.4154,205771.0],["1997-04-10",0.4131,0.4131,0.4083,0.4107,188205.0],["1997-04-11",0.4059,0.4059,0.4012,0.4012,145545.0],["1997-04-14",0.3964,0.3964,0.3893,0.3941,785441.0],["1997-04-15",0.3941,0.3988,0.3941,0.3964,203261.0],["1997-04-16",0.3964,0.4059,0.3964,0.4059,130489.0],["1997-04-17",0.4107,0.4178,0.4107,0.4154,195733.0],["1997-04-18",0.4154,0.4154,0.4083,0.4107,135507.0],["1997-04-21",0.4083,0.4107,0.4059,0.4107,65244.0],["1997-04-22",0.4083,0.4083,0.4059,0.4083,858214.0],["1997-04-23",0.4131,0.4178,0.4131,0.4154,170639.0],["1997-04-24",0.4131,0.4131,0.4059,0.4059,225846.0],["1997-04-25",0.4059,0.4059,0.4059,0.4059,20075.0],["1997-04-28",0.4059,0.4107,0.4059,0.4083,143036.0],["1997-04-29",0.4133,0.4205,0.4133,0.4205,62735.0],["1997-04-30",0.4638,0.4662,0.4614,0.4638,333750.0],["1997-05-01",0.4638,0.471,0.4638,0.4686,135507.0],["1997-05-02",0.4686,0.4734,0.4686,0.4734,205771.0],["1997-05-05",0.471,0.4734,0.471,0.4734,163111.0],["1997-05-06",0.471,0.4734,0.471,0.4734,117942.0],["1997-05-07",0.4734,0.4734,0.4734,0.4734,20075.0],["1997-05-08",0.4734,0.4782,0.4734,0.4758,82810.0],["1997-05-09",0.4806,0.4806,0.4794,0.4806,52697.0],["1997-05-12",0.483,0.4926,0.483,0.4902,308656.0],["1997-05-13",0.4902,0.4926,0.4902,0.4902,90338.0],["1997-05-14",0.4902,0.4902,0.4902,0.4902,0.0],["1997-05-15",0.4902,0.4902,0.4902,0.4902,5019.0],["1997-05-16",0.495,0.495,0.4902,0.4902,155583.0],["1997-05-19",0.4902,0.4926,0.4902,0.4926,15056.0],["1997-05-20",0.4926,0.495,0.4926,0.495,30113.0],["1997-05-21",0.495,0.495,0.495,0.495,5019.0],["1997-05-22",0.4902,0.495,0.4902,0.495,240902.0],["1997-05-23",0.495,0.495,0.4926,0.495,190714.0],["1997-05-27",0.4926,0.4926,0.4902,0.4902,85319.0],["1997-05-28",0.4878,0.4878,0.4854,0.4878,42660.0],["1997-05-29",0.483,0.4842,0.4806,0.4806,37641.0],["1997-05-30",0.4782,0.483,0.4758,0.483,25094.0],["1997-06-02",0.483,0.4866,0.4818,0.4866,361353.0],["1997-06-03",0.4878,0.4878,0.483,0.483,32622.0],["1997-06-04",0.4854,0.4854,0.4842,0.4854,42660.0],["1997-06-05",0.483,0.489,0.483,0.489,45169.0],["1997-06-06",0.489,0.4902,0.4878,0.4902,47679.0],["1997-06-09",0.4902,0.4902,0.4866,0.4902,120451.0],["1997-06-10",0.4902,0.4902,0.4902,0.4902,2509.0],["1997-06-11",0.4878,0.4878,0.4878,0.4878,42660.0],["1997-06-12",0.4878,0.4878,0.4854,0.4854,50188.0],["1997-06-13",0.4878,0.4938,0.4878,0.4938,436635.0],["1997-06-16",0.4926,0.4926,0.4914,0.4914,15056.0],["1997-06-17",0.4902,0.4902,0.489,0.489,65244.0],["1997-06-18",0.4854,0.4878,0.4854,0.4854,145545.0],["1997-06-19",0.4842,0.4842,0.4842,0.4842,15056.0],["1997-06-20",0.4818,0.483,0.4758,0.4782,311165.0],["1997-06-23",0.4758,0.4758,0.4734,0.4734,57716.0],["1997-06-24",0.4734,0.4758,0.4734,0.4758,210789.0],["1997-06-25",0.4758,0.4782,0.4734,0.4734,37641.0],["1997-06-26",0.4758,0.4758,0.4746,0.4746,205771.0],["1997-06-27",0.4758,0.4758,0.471,0.4722,127979.0],["1997-06-30",0.471,0.4734,0.471,0.4734,160601.0],["1997-07-01",0.4734,0.4758,0.4662,0.4662,531992.0],["1997-07-02",0.4686,0.4758,0.4674,0.4758,398994.0],["1997-07-03",0.4758,0.4806,0.4758,0.4806,143036.0],["1997-07-07",0.4806,0.4806,0.4794,0.4794,25094.0],["1997-07-08",0.4782,0.4782,0.477,0.477,308656.0],["1997-07-09",0.4746,0.4806,0.4734,0.4806,484314.0],["1997-07-10",0.4794,0.4794,0.4782,0.4782,82810.0],["1997-07-11",0.4806,0.483,0.4794,0.4794,42660.0],["1997-07-14",0.4782,0.4854,0.4782,0.4854,198242.0],["1997-07-15",0.4902,0.4902,0.4878,0.4878,62735.0],["1997-07-16",0.4854,0.4902,0.4854,0.4902,60226.0],["1997-07-17",0.4902,0.4938,0.4902,0.4938,198242.0],["1997-07-18",0.4914,0.5022,0.4914,0.5022,125470.0],["1997-07-21",0.4998,0.4998,0.4938,0.4938,32622.0],["1997-07-22",0.495,0.495,0.489,0.4902,45169.0],["1997-07-23",0.4914,0.4926,0.4914,0.4914,25094.0],["1997-07-24",0.4926,0.4974,0.4902,0.4974,223336.0],["1997-07-25",0.4926,0.4926,0.4914,0.4914,32622.0],["1997-07-28",0.4928,0.5025,0.4928,0.5001,303637.0],["1997-07-29",0.5025,0.5025,0.4989,0.5001,50188.0],["1997-07-30",0.5001,0.5025,0.5001,0.5025,102885.0],["1997-07-31",0.5013,0.5013,0.5013,0.5013,5019.0],["1997-08-01",0.5001,0.5037,0.4989,0.5025,140526.0],["1997-08-04",0.5001,0.5025,0.5001,0.5025,135507.0],["1997-08-05",0.5001,0.5049,0.5001,0.5037,65244.0],["1997-08-06",0.5037,0.5037,0.5037,0.5037,60226.0],["1997-08-07",0.5025,0.5025,0.5013,0.5013,97866.0],["1997-08-08",0.4989,0.5001,0.4989,0.5001,22585.0],["1997-08-11",0.4989,0.4989,0.4989,0.4989,0.0],["1997-08-12",0.4916,0.4989,0.4916,0.4952,83647.0],["1997-08-13",0.4989,0.5025,0.4934,0.4934,148891.0],["1997-08-14",0.4916,0.4934,0.4861,0.4861,75282.0],["1997-08-15",0.4916,0.4916,0.4861,0.4916,252613.0],["1997-08-18",0.4916,0.4916,0.4843,0.4843,157256.0],["1997-08-19",0.4843,0.4989,0.4843,0.4989,249267.0],["1997-08-20",0.4971,0.4989,0.4952,0.4989,160601.0],["1997-08-21",0.4971,0.4989,0.4971,0.4971,80301.0],["1997-08-22",0.4952,0.4952,0.4916,0.4916,11711.0],["1997-08-25",0.4916,0.4971,0.4916,0.4934,168966.0],["1997-08-26",0.4971,0.4971,0.4843,0.4916,307819.0],["1997-08-27",0.4916,0.4952,0.488,0.4952,456710.0],["1997-08-28",0.4952,0.4952,0.4861,0.4861,274361.0],["1997-08-29",0.4989,0.4989,0.4898,0.4916,70263.0],["1997-09-02",0.4934,0.4952,0.4934,0.4934,140526.0],["1997-09-03",0.4971,0.4989,0.4971,0.4989,143872.0],["1997-09-04",0.4989,0.4989,0.4989,0.4989,23421.0],["1997-09-05",0.5025,0.5025,0.4916,0.4916,40150.0],["1997-09-08",0.4952,0.4952,0.4843,0.4843,128816.0],["1997-09-09",0.4861,0.4916,0.4825,0.4861,366372.0],["1997-09-10",0.488,0.4952,0.4843,0.4916,386447.0],["1997-09-11",0.4934,0.4934,0.4861,0.488,46842.0],["1997-09-12",0.4843,0.4898,0.4843,0.4861,103722.0],["1997-09-15",0.4916,0.4916,0.4825,0.4825,36804.0],["1997-09-16",0.4825,0.4825,0.4752,0.4752,252613.0],["1997-09-17",0.4789,0.4807,0.477,0.4789,155583.0],["1997-09-18",0.4789,0.4843,0.4789,0.4843,128816.0],["1997-09-19",0.4861,0.488,0.4861,0.488,11711.0],["1997-09-22",0.488,0.4916,0.488,0.488,76955.0],["1997-09-23",0.488,0.5025,0.488,0.5025,272688.0],["1997-09-24",0.5025,0.5025,0.4971,0.4971,35132.0],["1997-09-25",0.4971,0.5098,0.4952,0.4989,291090.0],["1997-09-26",0.4989,0.4989,0.4952,0.4952,137180.0],["1997-09-29",0.4952,0.4971,0.4898,0.4952,120451.0],["1997-09-30",0.4952,0.5062,0.4952,0.5062,150564.0],["1997-10-01",0.5043,0.5389,0.5043,0.5389,411541.0],["1997-10-02",0.5353,0.5462,0.5353,0.5462,326222.0],["1997-10-03",0.5462,0.5499,0.5389,0.5389,220827.0],["1997-10-06",0.5408,0.5608,0.5408,0.5553,316184.0],["1997-10-07",0.5608,0.5644,0.5571,0.5571,197406.0],["1997-10-08",0.5535,0.5571,0.5444,0.5571,242575.0],["1997-10-09",0.5462,0.5517,0.5462,0.5499,135507.0],["1997-10-10",0.5462,0.5462,0.5317,0.5389,83647.0],["1997-10-13",0.5353,0.5353,0.5353,0.5353,30113.0],["1997-10-14",0.5353,0.5389,0.528,0.5389,187368.0],["1997-10-15",0.5389,0.5462,0.5389,0.5462,23421.0],["1997-10-16",0.5462,0.5571,0.5426,0.5426,138853.0],["1997-10-17",0.5389,0.5426,0.5371,0.5408,75282.0],["1997-10-20",0.5426,0.5426,0.5371,0.5408,83647.0],["1997-10-21",0.5462,0.5608,0.5462,0.5608,289417.0],["1997-10-22",0.5535,0.5608,0.5499,0.5608,158928.0],["1997-10-23",0.5535,0.5535,0.5462,0.548,138853.0],["1997-10-24",0.548,0.5535,0.548,0.5535,46842.0],["1997-10-27",0.5462,0.548,0.5062,0.5062,245921.0],["1997-10-28",0.488,0.5098,0.4697,0.4989,710996.0],["1997-10-29",0.5135,0.532,0.5135,0.5209,105395.0],["1997-10-30",0.5061,0.5098,0.5024,0.5024,71936.0],["1997-10-31",0.5024,0.5172,0.5006,0.5172,83647.0],["1997-11-03",0.5246,0.5283,0.5209,0.5246,63571.0],["1997-11-04",0.5209,0.5227,0.5172,0.5172,95357.0],["1997-11-05",0.5246,0.5264,0.5246,0.5264,92011.0],["1997-11-06",0.5264,0.5283,0.5264,0.5264,21748.0],["1997-11-07",0.5227,0.5227,0.5227,0.5227,10038.0],["1997-11-10",0.5246,0.5246,0.5135,0.5209,88665.0],["1997-11-11",0.5172,0.5283,0.5172,0.5227,112086.0],["1997-11-12",0.5172,0.5172,0.5098,0.5172,123797.0],["1997-11-13",0.5135,0.5135,0.5135,0.5135,1673.0],["1997-11-14",0.5209,0.5209,0.5043,0.5043,92011.0],["1997-11-17",0.5098,0.5227,0.5098,0.5209,133834.0],["1997-11-18",0.5301,0.5505,0.5301,0.5468,83647.0],["1997-11-19",0.5468,0.5505,0.5431,0.5505,107068.0],["1997-11-20",0.5505,0.5505,0.5505,0.5505,5019.0],["1997-11-21",0.5468,0.5468,0.5394,0.5394,148891.0],["1997-11-24",0.532,0.5394,0.5283,0.5357,97030.0],["1997-11-25",0.5357,0.5357,0.5209,0.5209,287744.0],["1997-11-26",0.5172,0.5172,0.4969,0.4987,73609.0],["1997-11-28",0.5024,0.5024,0.495,0.4987,123797.0],["1997-12-01",0.5024,0.5246,0.4987,0.519,202425.0],["1997-12-02",0.5246,0.5394,0.5246,0.5394,97030.0],["1997-12-03",0.5394,0.5431,0.5394,0.5412,25094.0],["1997-12-04",0.5338,0.5357,0.5246,0.5246,120451.0],["1997-12-05",0.532,0.5394,0.532,0.5357,113759.0],["1997-12-08",0.5357,0.5468,0.5357,0.5394,48515.0],["1997-12-09",0.5394,0.5449,0.5357,0.5357,157256.0],["1997-12-10",0.5375,0.5431,0.5375,0.5431,83647.0],["1997-12-11",0.5394,0.5394,0.532,0.532,108741.0],["1997-12-12",0.532,0.5412,0.5283,0.5412,157256.0],["1997-12-15",0.5394,0.5394,0.5357,0.5394,133834.0],["1997-12-16",0.5375,0.5412,0.5246,0.5283,73609.0],["1997-12-17",0.532,0.5357,0.532,0.532,28440.0],["1997-12-18",0.5394,0.5394,0.5246,0.532,232537.0],["1997-12-19",0.5283,0.5357,0.5172,0.5357,122124.0],["1997-12-22",0.5301,0.532,0.5172,0.532,103722.0],["1997-12-23",0.5246,0.5246,0.5135,0.5135,88665.0],["1997-12-24",0.5135,0.5135,0.5135,0.5135,0.0],["1997-12-26",0.5135,0.5135,0.5061,0.5061,5019.0],["1997-12-29",0.5135,0.532,0.5135,0.532,157256.0],["1997-12-30",0.532,0.5394,0.532,0.532,230864.0],["1997-12-31",0.532,0.5357,0.532,0.5357,5019.0],["1998-01-02",0.532,0.5394,0.532,0.5394,299455.0],["1998-01-05",0.532,0.5394,0.5264,0.5394,428270.0],["1998-01-06",0.5394,0.5394,0.5246,0.5246,240902.0],["1998-01-07",0.5246,0.5246,0.5209,0.5246,163947.0],["1998-01-08",0.5209,0.5209,0.5172,0.5172,125470.0],["1998-01-09",0.5172,0.5172,0.4876,0.4913,351316.0],["1998-01-12",0.4692,0.4729,0.4544,0.4692,195733.0],["1998-01-13",0.4729,0.4729,0.4636,0.4692,83647.0],["1998-01-14",0.4729,0.4729,0.4692,0.4729,147218.0],["1998-01-15",0.4692,0.4729,0.4673,0.4692,180677.0],["1998-01-16",0.4729,0.495,0.4729,0.4913,98703.0],["1998-01-20",0.4876,0.4895,0.4803,0.4895,83647.0],["1998-01-21",0.4858,0.4895,0.484,0.4876,239229.0],["1998-01-22",0.4895,0.4895,0.4803,0.484,68590.0],["1998-01-23",0.484,0.4913,0.484,0.4895,46842.0],["1998-01-26",0.495,0.495,0.495,0.495,21748.0],["1998-01-27",0.5024,0.5098,0.5024,0.5098,259304.0],["1998-01-28",0.5172,0.5209,0.5172,0.5172,115432.0],["1998-01-29",0.5209,0.5228,0.519,0.519,63571.0],["1998-01-30",0.5247,0.5247,0.5153,0.5247,194060.0],["1998-02-02",0.5247,0.5284,0.5228,0.5247,379755.0],["1998-02-03",0.5321,0.5434,0.5321,0.5434,404849.0],["1998-02-04",0.5415,0.5453,0.5396,0.5396,113759.0],["1998-02-05",0.5396,0.5434,0.5396,0.5415,90338.0],["1998-02-06",0.5471,0.5528,0.5453,0.549,244248.0],["1998-02-09",0.549,0.549,0.5453,0.5471,175658.0],["1998-02-10",0.549,0.5546,0.5471,0.5546,192387.0],["1998-02-11",0.5546,0.5546,0.5471,0.549,142199.0],["1998-02-12",0.5471,0.5546,0.5471,0.5509,127143.0],["1998-02-13",0.549,0.5565,0.549,0.5546,215808.0],["1998-02-17",0.5546,0.5621,0.5546,0.5621,287744.0],["1998-02-18",0.5546,0.5659,0.5546,0.564,142199.0],["1998-02-19",0.5659,0.5659,0.5659,0.5659,150564.0],["1998-02-20",0.5659,0.5696,0.5659,0.5659,75282.0],["1998-02-23",0.5659,0.5696,0.5603,0.5659,727725.0],["1998-02-24",0.5621,0.5659,0.5621,0.5659,128816.0],["1998-02-25",0.564,0.5677,0.564,0.5659,359680.0],["1998-02-26",0.5659,0.5677,0.5659,0.5659,105395.0],["1998-02-27",0.5659,0.5696,0.5659,0.5659,117105.0],["1998-03-02",0.5659,0.5715,0.5659,0.5715,294436.0],["1998-03-03",0.5696,0.5734,0.5677,0.5734,147218.0],["1998-03-04",0.5734,0.5752,0.5696,0.5752,123797.0],["1998-03-05",0.5696,0.5846,0.5696,0.5846,234210.0],["1998-03-06",0.5846,0.5996,0.5846,0.594,25094.0],["1998-03-09",0.5977,0.6034,0.5921,0.6034,312838.0],["1998-03-10",0.6015,0.6071,0.5996,0.6071,75282.0],["1998-03-11",0.6034,0.6052,0.6034,0.6052,160601.0],["1998-03-12",0.6034,0.6052,0.6034,0.6052,86992.0],["1998-03-13",0.6052,0.609,0.6052,0.609,60226.0],["1998-03-16",0.6052,0.6127,0.6052,0.6127,108741.0],["1998-03-17",0.6146,0.6146,0.6034,0.6034,103722.0],["1998-03-18",0.6034,0.6034,0.6015,0.6015,83647.0],["1998-03-19",0.6015,0.6034,0.5996,0.5996,108741.0],["1998-03-20",0.6034,0.6034,0.5959,0.5959,48515.0],["1998-03-23",0.594,0.5996,0.594,0.5996,122124.0],["1998-03-24",0.5996,0.6052,0.5996,0.6015,16729.0],["1998-03-25",0.6071,0.6146,0.6071,0.6146,83647.0],["1998-03-26",0.6108,0.6165,0.6108,0.6165,100376.0],["1998-03-27",0.6165,0.6165,0.6108,0.6108,31786.0],["1998-03-30",0.5996,0.6071,0.5996,0.6071,319530.0],["1998-03-31",0.6071,0.6127,0.6071,0.6108,587199.0],["1998-04-01",0.6183,0.6183,0.6071,0.6108,65244.0],["1998-04-02",0.6108,0.6146,0.6108,0.6108,35132.0],["1998-04-03",0.6108,0.6108,0.6071,0.6071,48515.0],["1998-04-06",0.6071,0.609,0.6034,0.6071,83647.0],["1998-04-07",0.5996,0.5996,0.5959,0.5959,43496.0],["1998-04-08",0.5884,0.5996,0.5884,0.5959,284398.0],["1998-04-09",0.5977,0.5996,0.5884,0.5884,237556.0],["1998-04-13",0.5865,0.5902,0.5846,0.5846,112086.0],["1998-04-14",0.5809,0.594,0.5809,0.594,48515.0],["1998-04-15",0.5884,0.5959,0.5884,0.5959,212462.0],["1998-04-16",0.594,0.6034,0.594,0.6034,160601.0],["1998-04-17",0.6034,0.609,0.6034,0.609,41823.0],["1998-04-20",0.6034,0.6071,0.6034,0.6052,123797.0],["1998-04-21",0.6052,0.6146,0.6052,0.6146,179004.0],["1998-04-22",0.6146,0.6183,0.6146,0.6183,23421.0],["1998-04-23",0.6165,0.6258,0.6165,0.6202,97030.0],["1998-04-24",0.6146,0.6165,0.6108,0.6108,100376.0],["1998-04-27",0.6071,0.6071,0.5996,0.6034,55207.0],["1998-04-28",0.6034,0.6034,0.6034,0.6034,0.0],["1998-04-29",0.6051,0.6051,0.6032,0.6032,13383.0],["1998-04-30",0.6108,0.6184,0.6108,0.6165,127143.0],["1998-05-01",0.6184,0.6184,0.6146,0.6146,115432.0],["1998-05-04",0.6184,0.6184,0.6146,0.6165,25094.0],["1998-05-05",0.6165,0.6165,0.6089,0.6089,92011.0],["1998-05-06",0.607,0.6108,0.607,0.6089,90338.0],["1998-05-07",0.6108,0.6108,0.6051,0.607,26767.0],["1998-05-08",0.6089,0.6089,0.607,0.6089,20075.0],["1998-05-11",0.6108,0.6108,0.6108,0.6108,8365.0],["1998-05-12",0.607,0.6089,0.607,0.607,148891.0],["1998-05-13",0.607,0.607,0.6032,0.6032,296109.0],["1998-05-14",0.5994,0.5994,0.5956,0.5994,165620.0],["1998-05-15",0.5994,0.5994,0.5918,0.5918,182349.0],["1998-05-18",0.5918,0.5918,0.5804,0.588,73609.0],["1998-05-19",0.588,0.588,0.5861,0.588,66917.0],["1998-05-20",0.5861,0.5861,0.5804,0.5804,147218.0],["1998-05-21",0.5804,0.5804,0.5804,0.5804,130489.0],["1998-05-22",0.5785,0.5804,0.5766,0.5804,100376.0],["1998-05-26",0.5785,0.5842,0.5766,0.5804,88665.0],["1998-05-27",0.5785,0.5785,0.5728,0.5747,88665.0],["1998-05-28",0.5766,0.5766,0.5728,0.5728,56880.0],["1998-05-29",0.5728,0.5728,0.5728,0.5728,18402.0],["1998-06-01",0.5729,0.5729,0.5539,0.5539,259304.0],["1998-06-02",0.5539,0.5615,0.5539,0.5577,222500.0],["1998-06-03",0.5558,0.5558,0.5463,0.5463,71936.0],["1998-06-04",0.5463,0.5463,0.5425,0.5463,13383.0],["1998-06-05",0.5425,0.5425,0.5368,0.5387,165620.0],["1998-06-08",0.5387,0.5577,0.5387,0.5539,195733.0],["1998-06-09",0.5577,0.5577,0.5482,0.5482,51861.0],["1998-06-10",0.5444,0.5444,0.5425,0.5425,78628.0],["1998-06-11",0.5387,0.5387,0.5311,0.5311,46842.0],["1998-06-12",0.5349,0.5349,0.5273,0.533,142199.0],["1998-06-15",0.5235,0.5235,0.5178,0.5235,73609.0],["1998-06-16",0.5159,0.5197,0.5159,0.5178,297782.0],["1998-06-17",0.5235,0.5273,0.5197,0.5197,80301.0],["1998-06-18",0.5216,0.5254,0.5122,0.5122,170639.0],["1998-06-19",0.5084,0.5122,0.5046,0.5122,137180.0],["1998-06-22",0.5084,0.5122,0.5084,0.5122,128816.0],["1998-06-23",0.5159,0.5159,0.5065,0.5065,162274.0],["1998-06-24",0.5103,0.5122,0.5103,0.5122,142199.0],["1998-06-25",0.5159,0.5216,0.5159,0.5197,202425.0],["1998-06-26",0.5159,0.5159,0.5159,0.5159,122124.0],["1998-06-29",0.5159,0.5197,0.514,0.514,212462.0],["1998-06-30",0.5122,0.5159,0.5103,0.514,155583.0],["1998-07-01",0.5084,0.514,0.5084,0.5122,70263.0],["1998-07-02",0.5122,0.5122,0.5084,0.5084,83647.0],["1998-07-06",0.5084,0.5084,0.5065,0.5065,92011.0],["1998-07-07",0.5122,0.5197,0.5122,0.5197,167293.0],["1998-07-08",0.5197,0.5292,0.5197,0.5292,107068.0],["1998-07-09",0.5254,0.5273,0.5197,0.5235,299455.0],["1998-07-10",0.5197,0.5197,0.5159,0.5159,92011.0],["1998-07-13",0.5084,0.5159,0.5065,0.5084,73609.0],["1998-07-14",0.5065,0.5084,0.4989,0.5008,61898.0],["1998-07-15",0.5027,0.5027,0.4875,0.4875,48515.0],["1998-07-16",0.4856,0.4951,0.4856,0.4951,108741.0],["1998-07-17",0.5046,0.5084,0.5027,0.5084,78628.0],["1998-07-20",0.5084,0.514,0.5084,0.514,60226.0],["1998-07-21",0.5159,0.5197,0.5159,0.5197,123797.0],["1998-07-22",0.5197,0.5197,0.5046,0.5122,170639.0],["1998-07-23",0.5084,0.514,0.5065,0.5065,38477.0],["1998-07-24",0.5065,0.5065,0.5008,0.5027,25094.0],["1998-07-27",0.5046,0.5046,0.497,0.5027,68590.0],["1998-07-28",0.5027,0.5027,0.5008,0.5027,66917.0],["1998-07-29",0.5121,0.5121,0.4967,0.4967,102049.0],["1998-07-30",0.4929,0.4967,0.491,0.4929,66917.0],["1998-07-31",0.4929,0.4948,0.491,0.491,71936.0],["1998-08-03",0.4852,0.4852,0.4736,0.4813,140526.0],["1998-08-04",0.4852,0.4852,0.4756,0.4756,195733.0],["1998-08-05",0.4736,0.4736,0.4679,0.4717,98703.0],["1998-08-06",0.4698,0.4698,0.4679,0.4679,189041.0],["1998-08-07",0.4621,0.4659,0.4505,0.4582,985356.0],["1998-08-10",0.4525,0.4525,0.4505,0.4505,259304.0],["1998-08-11",0.4428,0.4448,0.4409,0.4409,342951.0],["1998-08-12",0.4428,0.4428,0.439,0.439,157256.0],["1998-08-13",0.4313,0.4409,0.4159,0.4216,649097.0],["1998-08-14",0.4178,0.4178,0.4043,0.4043,1089078.0],["1998-08-17",0.4005,0.4062,0.3966,0.4062,583853.0],["1998-08-18",0.4082,0.4197,0.4082,0.4178,63571.0],["1998-08-19",0.4274,0.4505,0.4274,0.4448,93684.0],["1998-08-20",0.4486,0.4486,0.4351,0.4371,120451.0],["1998-08-21",0.4351,0.4351,0.4274,0.4313,173985.0],["1998-08-24",0.4274,0.4274,0.4197,0.4236,25094.0],["1998-08-25",0.4236,0.4274,0.4236,0.4255,65244.0],["1998-08-26",0.4178,0.4178,0.4101,0.4139,212462.0],["1998-08-27",0.4082,0.4082,0.3889,0.3928,523627.0],["1998-08-28",0.3928,0.3985,0.3889,0.3966,287744.0],["1998-08-31",0.3966,0.4005,0.3889,0.3889,255958.0],["1998-09-01",0.3966,0.3966,0.3697,0.3697,490169.0],["1998-09-02",0.3735,0.3831,0.3697,0.3754,563778.0],["1998-09-03",0.3735,0.3812,0.3735,0.3812,237556.0],["1998-09-04",0.3889,0.4043,0.3889,0.4043,140526.0],["1998-09-08",0.4159,0.4178,0.412,0.412,167293.0],["1998-09-09",0.4159,0.4159,0.4062,0.4082,41823.0],["1998-09-10",0.4024,0.4043,0.4005,0.4005,245921.0],["1998-09-11",0.4043,0.4082,0.3966,0.4082,138853.0],["1998-09-14",0.412,0.4159,0.4082,0.4159,43496.0],["1998-09-15",0.412,0.4139,0.412,0.4139,113759.0],["1998-09-16",0.4159,0.4236,0.4159,0.4236,120451.0],["1998-09-17",0.412,0.412,0.4043,0.4043,92011.0],["1998-09-18",0.4082,0.4082,0.4024,0.4024,10038.0],["1998-09-21",0.4024,0.4101,0.4024,0.4101,40150.0],["1998-09-22",0.412,0.4159,0.412,0.4159,40150.0],["1998-09-23",0.412,0.4332,0.412,0.4332,120451.0],["1998-09-24",0.4428,0.4428,0.4428,0.4428,102049.0],["1998-09-25",0.4505,0.4544,0.4332,0.439,45169.0],["1998-09-28",0.4351,0.4351,0.4313,0.4313,83647.0],["1998-09-29",0.4409,0.4428,0.4274,0.4428,71936.0],["1998-09-30",0.439,0.439,0.4159,0.4274,336259.0],["1998-10-01",0.4197,0.4216,0.412,0.412,93684.0],["1998-10-02",0.4082,0.4101,0.4024,0.4101,120451.0],["1998-10-05",0.4197,0.4197,0.4005,0.4024,724379.0],["1998-10-06",0.4043,0.4082,0.3966,0.3966,165620.0],["1998-10-07",0.4043,0.4197,0.4043,0.4197,122124.0],["1998-10-08",0.4043,0.4082,0.4005,0.4082,369718.0],["1998-10-09",0.4043,0.4274,0.4043,0.4274,307819.0],["1998-10-12",0.4236,0.4236,0.4236,0.4236,36804.0],["1998-10-13",0.4197,0.4274,0.4197,0.4274,51861.0],["1998-10-14",0.4236,0.4313,0.4236,0.4274,135507.0],["1998-10-15",0.4236,0.439,0.4236,0.439,105395.0],["1998-10-16",0.4467,0.4505,0.4448,0.4486,152237.0],["1998-10-19",0.4486,0.4486,0.4351,0.4351,33459.0],["1998-10-20",0.4428,0.4486,0.4428,0.4448,145545.0],["1998-10-21",0.439,0.439,0.439,0.439,23421.0],["1998-10-22",0.4351,0.439,0.4351,0.439,83647.0],["1998-10-23",0.4467,0.4467,0.4313,0.4313,93684.0],["1998-10-26",0.4313,0.4351,0.4313,0.4351,43496.0],["1998-10-27",0.4467,0.4505,0.4448,0.4486,56880.0],["1998-10-28",0.4504,0.4504,0.4504,0.4504,5019.0],["1998-10-29",0.4465,0.4484,0.4465,0.4484,13383.0],["1998-10-30",0.4484,0.4563,0.4484,0.4563,46842.0],["1998-11-02",0.4582,0.4798,0.4582,0.4798,265996.0],["1998-11-03",0.4857,0.4857,0.4798,0.4837,583853.0],["1998-11-04",0.4857,0.5013,0.4837,0.5013,682556.0],["1998-11-05",0.4974,0.5013,0.4935,0.5013,66917.0],["1998-11-06",0.5052,0.5052,0.5013,0.5052,43496.0],["1998-11-09",0.5131,0.5131,0.5013,0.5013,168966.0],["1998-11-10",0.4935,0.4954,0.4896,0.4915,26767.0],["1998-11-11",0.4915,0.4994,0.4915,0.4994,35132.0],["1998-11-12",0.4896,0.4915,0.4896,0.4915,53534.0],["1998-11-13",0.4876,0.4876,0.4817,0.4876,255958.0],["1998-11-16",0.4857,0.4954,0.4857,0.4935,63571.0],["1998-11-17",0.4857,0.4935,0.4857,0.4935,83647.0],["1998-11-18",0.4954,0.4994,0.4915,0.4915,93684.0],["1998-11-19",0.4915,0.4994,0.4915,0.4994,68590.0],["1998-11-20",0.4994,0.4994,0.4935,0.4935,40150.0],["1998-11-23",0.4935,0.4935,0.4876,0.4876,56880.0],["1998-11-24",0.4915,0.4915,0.4876,0.4876,33459.0],["1998-11-25",0.4837,0.4837,0.4798,0.4837,71936.0],["1998-11-27",0.4876,0.4876,0.4876,0.4876,65244.0],["1998-11-30",0.4857,0.4857,0.4504,0.4543,192387.0],["1998-12-01",0.4524,0.468,0.4524,0.4582,103722.0],["1998-12-02",0.4641,0.4641,0.4602,0.4641,51861.0],["1998-12-03",0.4543,0.4543,0.4543,0.4543,33459.0],["1998-12-04",0.4465,0.4582,0.4426,0.4465,86992.0],["1998-12-07",0.4504,0.4504,0.4269,0.4269,292763.0],["1998-12-08",0.4191,0.423,0.4191,0.4191,140526.0],["1998-12-09",0.423,0.4308,0.423,0.4289,107068.0],["1998-12-10",0.4328,0.4328,0.4308,0.4328,167293.0],["1998-12-11",0.4289,0.4289,0.4289,0.4289,15056.0],["1998-12-14",0.4249,0.4249,0.4171,0.4249,133834.0],["1998-12-15",0.4249,0.4249,0.4152,0.4152,92011.0],["1998-12-16",0.4171,0.4249,0.4171,0.4249,6692.0],["1998-12-17",0.4249,0.4249,0.423,0.423,23421.0],["1998-12-18",0.4191,0.4269,0.4191,0.423,88665.0],["1998-12-21",0.421,0.4367,0.421,0.4308,100376.0],["1998-12-22",0.423,0.4426,0.423,0.4367,112086.0],["1998-12-23",0.4387,0.4465,0.4367,0.4367,153910.0],["1998-12-24",0.4347,0.4347,0.4308,0.4308,70263.0],["1998-12-28",0.4367,0.4367,0.4308,0.4308,150564.0],["1998-12-29",0.4387,0.4387,0.4308,0.4308,61898.0],["1998-12-30",0.4308,0.4308,0.4249,0.4269,123797.0],["1998-12-31",0.4289,0.4367,0.4289,0.4367,75282.0],["1999-01-04",0.4347,0.4387,0.4308,0.4308,235883.0],["1999-01-05",0.4367,0.4582,0.4367,0.4582,352988.0],["1999-01-06",0.4622,0.4744,0.4622,0.4739,212462.0],["1999-01-07",0.4661,0.4661,0.4622,0.4622,73609.0],["1999-01-08",0.4622,0.4837,0.4622,0.4837,212462.0],["1999-01-11",0.4798,0.4857,0.4778,0.4778,182349.0],["1999-01-12",0.4778,0.4778,0.468,0.47,110413.0],["1999-01-13",0.4543,0.4543,0.4426,0.4543,26767.0],["1999-01-14",0.4563,0.4563,0.4465,0.4465,11711.0],["1999-01-15",0.4484,0.4582,0.4465,0.4484,110413.0],["1999-01-19",0.4504,0.4582,0.4445,0.4504,240902.0],["1999-01-20",0.4426,0.4484,0.4426,0.4426,76955.0],["1999-01-21",0.4445,0.4445,0.4269,0.4269,215808.0],["1999-01-22",0.4269,0.4328,0.4249,0.4249,63571.0],["1999-01-25",0.421,0.4269,0.421,0.4269,215808.0],["1999-01-26",0.423,0.4308,0.423,0.4289,98703.0],["1999-01-27",0.4289,0.4308,0.4269,0.4269,35132.0],["1999-01-28",0.4267,0.4307,0.4248,0.4267,515263.0],["1999-01-29",0.4248,0.4267,0.4148,0.4228,485150.0],["1999-02-01",0.4267,0.4267,0.4228,0.4228,68590.0],["1999-02-02",0.4228,0.4228,0.4168,0.4168,48515.0],["1999-02-03",0.4168,0.4168,0.4108,0.4108,45169.0],["1999-02-04",0.4168,0.4208,0.4168,0.4188,50188.0],["1999-02-05",0.4188,0.4347,0.4188,0.4347,182349.0],["1999-02-08",0.4347,0.4347,0.4267,0.4307,75282.0],["1999-02-09",0.4248,0.4248,0.4228,0.4228,58553.0],["1999-02-10",0.4188,0.4188,0.4068,0.4068,595563.0],["1999-02-11",0.4108,0.4228,0.4108,0.4228,157256.0],["1999-02-12",0.4148,0.4228,0.4148,0.4228,65244.0],["1999-02-16",0.4128,0.4128,0.4048,0.4048,28440.0],["1999-02-17",0.4048,0.4148,0.4048,0.4128,66917.0],["1999-02-18",0.4108,0.4148,0.4068,0.4068,222500.0],["1999-02-19",0.4088,0.4148,0.4088,0.4148,115432.0],["1999-02-22",0.4068,0.4068,0.4028,0.4028,212462.0],["1999-02-23",0.4028,0.4028,0.3988,0.3988,207443.0],["1999-02-24",0.4008,0.4028,0.3968,0.3968,237556.0],["1999-02-25",0.3968,0.4008,0.3909,0.3909,431616.0],["1999-02-26",0.3909,0.3909,0.3849,0.3849,441654.0],["1999-03-01",0.3849,0.3849,0.3749,0.3749,359680.0],["1999-03-02",0.3709,0.3769,0.3709,0.3749,520282.0],["1999-03-03",0.3749,0.3749,0.3709,0.3709,142199.0],["1999-03-04",0.3729,0.3769,0.3709,0.3769,102049.0],["1999-03-05",0.3749,0.3829,0.3749,0.3829,58553.0],["1999-03-08",0.3829,0.3849,0.3829,0.3849,33459.0],["1999-03-09",0.3889,0.3889,0.3889,0.3889,3346.0],["1999-03-10",0.3928,0.3928,0.3829,0.3829,73609.0],["1999-03-11",0.3909,0.3909,0.3849,0.3889,65244.0],["1999-03-12",0.3869,0.3889,0.3869,0.3869,70263.0],["1999-03-15",0.3869,0.3869,0.3829,0.3849,229192.0],["1999-03-16",0.3789,0.3889,0.3789,0.3889,65244.0],["1999-03-17",0.3988,0.3988,0.3909,0.3988,545376.0],["1999-03-18",0.3909,0.3909,0.3829,0.3849,175658.0],["1999-03-19",0.3869,0.3948,0.3869,0.3869,125470.0],["1999-03-22",0.3869,0.3909,0.3869,0.3909,424924.0],["1999-03-23",0.3909,0.3909,0.3909,0.3909,31786.0],["1999-03-24",0.3829,0.3829,0.3669,0.3769,200752.0],["1999-03-25",0.3789,0.3909,0.3729,0.3849,152237.0],["1999-03-26",0.3789,0.3829,0.3769,0.3789,252613.0],["1999-03-29",0.3789,0.3849,0.3789,0.3829,214135.0],["1999-03-30",0.3769,0.3789,0.3769,0.3769,30113.0],["1999-03-31",0.3689,0.3809,0.3689,0.3789,142199.0],["1999-04-01",0.3789,0.3849,0.3749,0.3849,162274.0],["1999-04-05",0.3829,0.3849,0.3789,0.3789,63571.0],["1999-04-06",0.3789,0.3809,0.3789,0.3789,97030.0],["1999-04-07",0.3749,0.3789,0.3689,0.3689,148891.0],["1999-04-08",0.3669,0.3709,0.3609,0.3669,158928.0],["1999-04-09",0.3669,0.3709,0.3589,0.3629,192387.0],["1999-04-12",0.3669,0.3829,0.3629,0.3789,234210.0],["1999-04-13",0.3849,0.3909,0.3789,0.3869,160601.0],["1999-04-14",0.3809,0.3988,0.3809,0.3909,107068.0],["1999-04-15",0.3928,0.4208,0.3928,0.4148,200752.0],["1999-04-16",0.4188,0.4307,0.4188,0.4248,346297.0],["1999-04-19",0.4347,0.4407,0.4228,0.4248,306146.0],["1999-04-20",0.4228,0.4228,0.4068,0.4068,150564.0],["1999-04-21",0.4108,0.4148,0.4108,0.4108,26767.0],["1999-04-22",0.4188,0.4267,0.4148,0.4248,145545.0],["1999-04-23",0.4248,0.4248,0.4228,0.4228,45169.0],["1999-04-26",0.4267,0.4287,0.4248,0.4287,152237.0],["1999-04-27",0.4367,0.4367,0.4307,0.4347,237556.0],["1999-04-28",0.4467,0.4508,0.4407,0.4508,219154.0],["1999-04-29",0.4549,0.4671,0.4528,0.4671,269342.0],["1999-04-30",0.4752,0.4792,0.4569,0.4569,177331.0],["1999-05-03",0.4589,0.4691,0.4589,0.4671,60226.0],["1999-05-04",0.465,0.4711,0.465,0.4711,137180.0],["1999-05-05",0.4772,0.4833,0.4772,0.4833,192387.0],["1999-05-06",0.4874,0.4874,0.4792,0.4874,533665.0],["1999-05-07",0.4792,0.4914,0.4792,0.4874,192387.0],["1999-05-10",0.5036,0.5036,0.4853,0.4894,252613.0],["1999-05-11",0.4874,0.4874,0.4691,0.4731,98703.0],["1999-05-12",0.4731,0.4772,0.4731,0.4772,28440.0],["1999-05-13",0.4752,0.4752,0.4731,0.4731,28440.0],["1999-05-14",0.4731,0.4731,0.4589,0.463,234210.0],["1999-05-17",0.4589,0.4711,0.4589,0.4711,97030.0],["1999-05-18",0.4711,0.4711,0.4671,0.4671,71936.0],["1999-05-19",0.4671,0.4752,0.4671,0.4752,30113.0],["1999-05-20",0.4833,0.4833,0.4711,0.4752,68590.0],["1999-05-21",0.4711,0.4711,0.4671,0.4671,23421.0],["1999-05-24",0.4671,0.4671,0.4671,0.4671,30113.0],["1999-05-25",0.4671,0.4711,0.4671,0.4691,184022.0],["1999-05-26",0.465,0.4711,0.465,0.465,209116.0],["1999-05-27",0.4671,0.4671,0.4549,0.465,162274.0],["1999-05-28",0.4589,0.463,0.4528,0.4528,56880.0],["1999-06-01",0.4589,0.463,0.4549,0.463,85319.0],["1999-06-02",0.4671,0.4671,0.4569,0.463,107068.0],["1999-06-03",0.4671,0.4671,0.463,0.463,30113.0],["1999-06-04",0.463,0.4671,0.4589,0.4671,33459.0],["1999-06-07",0.4589,0.463,0.4589,0.463,31786.0],["1999-06-08",0.4589,0.4711,0.4589,0.463,46842.0],["1999-06-09",0.4549,0.463,0.4549,0.4569,61898.0],["1999-06-10",0.4589,0.4671,0.4589,0.4671,41823.0],["1999-06-11",0.4711,0.4772,0.4711,0.4711,60226.0],["1999-06-14",0.4671,0.4711,0.465,0.465,55207.0],["1999-06-15",0.4752,0.4752,0.4752,0.4752,63571.0],["1999-06-16",0.4711,0.4711,0.4711,0.4711,30113.0],["1999-06-17",0.4691,0.4711,0.465,0.465,25094.0],["1999-06-18",0.4691,0.4874,0.4691,0.4874,165620.0],["1999-06-21",0.4894,0.4914,0.4894,0.4914,55207.0],["1999-06-22",0.4894,0.4894,0.4813,0.4874,50188.0],["1999-06-23",0.4752,0.4874,0.4752,0.4874,71936.0],["1999-06-24",0.4975,0.4975,0.4833,0.4894,68590.0],["1999-06-25",0.4914,0.4955,0.4914,0.4955,88665.0],["1999-06-28",0.4914,0.5036,0.4914,0.4934,204098.0],["1999-06-29",0.4874,0.4975,0.4874,0.4894,212462.0],["1999-06-30",0.4894,0.4975,0.4874,0.4874,232537.0],["1999-07-01",0.4874,0.4874,0.4792,0.4853,45169.0],["1999-07-02",0.4874,0.5077,0.4874,0.5077,299455.0],["1999-07-06",0.5077,0.5158,0.5077,0.5077,260977.0],["1999-07-07",0.5158,0.5158,0.5036,0.5056,107068.0],["1999-07-08",0.4955,0.5138,0.4955,0.5138,48515.0],["1999-07-09",0.5097,0.5158,0.5097,0.5158,158928.0],["1999-07-12",0.5239,0.5239,0.5036,0.5056,143872.0],["1999-07-13",0.4975,0.4975,0.4894,0.4914,135507.0],["1999-07-14",0.4955,0.4955,0.4914,0.4914,45169.0],["1999-07-15",0.4914,0.4975,0.4914,0.4934,53534.0],["1999-07-16",0.4934,0.5016,0.4934,0.5016,386447.0],["1999-07-19",0.4955,0.4955,0.4874,0.4934,152237.0],["1999-07-20",0.4894,0.4934,0.4874,0.4894,192387.0],["1999-07-21",0.4894,0.4914,0.4853,0.4914,78628.0],["1999-07-22",0.4874,0.4894,0.4731,0.4752,286071.0],["1999-07-23",0.4671,0.4833,0.4671,0.4731,118778.0],["1999-07-26",0.4691,0.4752,0.4671,0.4731,98703.0],["1999-07-27",0.4671,0.4853,0.4671,0.4813,68590.0],["1999-07-28",0.4873,0.4873,0.4852,0.4852,46842.0],["1999-07-29",0.4749,0.479,0.4708,0.477,81974.0],["1999-07-30",0.477,0.4811,0.477,0.477,28440.0],["1999-08-02",0.4708,0.4708,0.4625,0.4666,56880.0],["1999-08-03",0.4625,0.479,0.4625,0.4728,240902.0],["1999-08-04",0.4728,0.477,0.4728,0.4749,148891.0],["1999-08-05",0.4749,0.4749,0.4708,0.4708,147218.0],["1999-08-06",0.4728,0.4749,0.4708,0.4708,97030.0],["1999-08-09",0.4728,0.4728,0.4708,0.4708,38477.0],["1999-08-10",0.4687,0.4749,0.4646,0.4749,88665.0],["1999-08-11",0.4666,0.4956,0.4666,0.4956,352988.0],["1999-08-12",0.4894,0.4894,0.4749,0.4749,95357.0],["1999-08-13",0.479,0.479,0.479,0.479,76955.0],["1999-08-16",0.4708,0.4832,0.4708,0.479,98703.0],["1999-08-17",0.479,0.4811,0.4666,0.477,205771.0],["1999-08-18",0.479,0.479,0.477,0.477,36804.0],["1999-08-19",0.4708,0.477,0.4708,0.4749,40150.0],["1999-08-20",0.479,0.4976,0.479,0.4976,90338.0],["1999-08-23",0.4956,0.4956,0.4894,0.4956,46842.0],["1999-08-24",0.4935,0.4956,0.4935,0.4935,30113.0],["1999-08-25",0.4956,0.4956,0.4956,0.4956,90338.0],["1999-08-26",0.4935,0.4956,0.4873,0.4914,120451.0],["1999-08-27",0.4873,0.4914,0.4873,0.4894,167293.0],["1999-08-30",0.4873,0.4873,0.479,0.4832,88665.0],["1999-08-31",0.4832,0.4832,0.4749,0.479,25094.0],["1999-09-01",0.479,0.4894,0.477,0.4894,115432.0],["1999-09-02",0.4811,0.4811,0.4749,0.479,31786.0],["1999-09-03",0.4666,0.4914,0.4666,0.4914,112086.0],["1999-09-07",0.4811,0.4873,0.479,0.4873,86992.0],["1999-09-08",0.4852,0.4956,0.4852,0.4935,130489.0],["1999-09-09",0.4914,0.4976,0.4914,0.4956,150564.0],["1999-09-10",0.4956,0.4956,0.4935,0.4935,21748.0],["1999-09-13",0.4956,0.4956,0.4956,0.4956,35132.0],["1999-09-14",0.4832,0.4832,0.4832,0.4832,33459.0],["1999-09-15",0.479,0.4832,0.479,0.479,41823.0],["1999-09-16",0.4728,0.4728,0.4687,0.4687,46842.0],["1999-09-17",0.4728,0.4811,0.4728,0.4749,28440.0],["1999-09-20",0.4666,0.4728,0.4666,0.4728,30113.0],["1999-09-21",0.4687,0.4728,0.4687,0.4708,137180.0],["1999-09-22",0.4625,0.4646,0.4584,0.4625,163947.0],["1999-09-23",0.4584,0.4584,0.4563,0.4584,18402.0],["1999-09-24",0.4501,0.4501,0.4419,0.446,95357.0],["1999-09-27",0.4543,0.4584,0.4501,0.4501,70263.0],["1999-09-28",0.4543,0.4543,0.4419,0.4522,50188.0],["1999-09-29",0.4522,0.4625,0.4522,0.4605,92011.0],["1999-09-30",0.4605,0.4708,0.4584,0.4708,51861.0],["1999-10-01",0.4625,0.4625,0.4563,0.4625,140526.0],["1999-10-04",0.4584,0.4646,0.4584,0.4584,264323.0],["1999-10-05",0.4563,0.4625,0.4563,0.4625,26767.0],["1999-10-06",0.4584,0.4605,0.4543,0.4543,15056.0],["1999-10-07",0.4501,0.4543,0.4501,0.4501,48515.0],["1999-10-08",0.446,0.4481,0.446,0.4481,50188.0],["1999-10-11",0.4419,0.4419,0.4336,0.4336,41823.0],["1999-10-12",0.4377,0.446,0.4357,0.4357,147218.0],["1999-10-13",0.4357,0.4357,0.4274,0.4274,73609.0],["1999-10-14",0.4274,0.4398,0.4254,0.4398,115432.0],["1999-10-15",0.4315,0.4315,0.4274,0.4274,45169.0],["1999-10-18",0.4254,0.4259,0.4233,0.4233,224173.0],["1999-10-19",0.415,0.4419,0.415,0.4295,276034.0],["1999-10-20",0.4398,0.4398,0.4336,0.4336,41823.0],["1999-10-21",0.4295,0.4295,0.4274,0.4295,58553.0],["1999-10-22",0.4419,0.4419,0.4357,0.4357,13383.0],["1999-10-25",0.4357,0.4357,0.4357,0.4357,20075.0],["1999-10-26",0.4419,0.4419,0.4377,0.4398,63571.0],["1999-10-27",0.4336,0.4398,0.4274,0.4274,153910.0],["1999-10-28",0.4336,0.4357,0.4336,0.4336,25094.0],["1999-10-29",0.4378,0.4462,0.4378,0.4462,282725.0],["1999-11-01",0.442,0.4462,0.4399,0.4399,66917.0],["1999-11-02",0.4399,0.4462,0.4399,0.4462,135507.0],["1999-11-03",0.4441,0.4483,0.4441,0.4483,13383.0],["1999-11-04",0.4525,0.4525,0.4462,0.4462,86992.0],["1999-11-05",0.442,0.4483,0.442,0.4483,98703.0],["1999-11-08",0.442,0.442,0.4294,0.4294,92011.0],["1999-11-09",0.4272,0.4294,0.4251,0.4294,31786.0],["1999-11-10",0.4294,0.4294,0.4209,0.423,93684.0],["1999-11-11",0.4272,0.4378,0.4251,0.4378,189041.0],["1999-11-12",0.4399,0.4441,0.4378,0.4378,56880.0],["1999-11-15",0.4336,0.4378,0.4315,0.4378,138853.0],["1999-11-16",0.4378,0.4378,0.4167,0.4336,220827.0],["1999-11-17",0.4251,0.4357,0.4251,0.4357,66917.0],["1999-11-18",0.4315,0.4315,0.423,0.4251,73609.0],["1999-11-19",0.4251,0.4294,0.4167,0.4167,190714.0],["1999-11-22",0.4083,0.4125,0.4041,0.4083,138853.0],["1999-11-23",0.4083,0.4083,0.3915,0.4041,468421.0],["1999-11-24",0.3999,0.4209,0.3999,0.4167,374737.0],["1999-11-26",0.4188,0.4188,0.4188,0.4188,3346.0],["1999-11-29",0.4104,0.4146,0.4041,0.4104,227519.0],["1999-11-30",0.4062,0.4167,0.4041,0.4083,43496.0],["1999-12-01",0.4104,0.4188,0.4062,0.4062,65244.0],["1999-12-02",0.4062,0.4104,0.4062,0.4104,81974.0],["1999-12-03",0.4104,0.4294,0.4104,0.4294,282725.0],["1999-12-06",0.4251,0.4294,0.423,0.4294,83647.0],["1999-12-07",0.4251,0.4272,0.4209,0.4209,63571.0],["1999-12-08",0.4209,0.4209,0.4167,0.4188,394812.0],["1999-12-09",0.4167,0.4167,0.4125,0.4146,463402.0],["1999-12-10",0.4125,0.4125,0.4041,0.4041,445000.0],["1999-12-13",0.4041,0.4083,0.402,0.4083,281052.0],["1999-12-14",0.4083,0.4167,0.4083,0.4104,237556.0],["1999-12-15",0.4083,0.4167,0.4083,0.4167,90338.0],["1999-12-16",0.4188,0.4251,0.4146,0.4251,110413.0],["1999-12-17",0.4146,0.4167,0.4146,0.4167,107068.0],["1999-12-20",0.4083,0.4167,0.4083,0.4083,229192.0],["1999-12-21",0.4125,0.4125,0.4083,0.4083,80301.0],["1999-12-22",0.3999,0.4125,0.3999,0.4125,65244.0],["1999-12-23",0.4083,0.4167,0.4083,0.4125,265996.0],["1999-12-27",0.4167,0.4209,0.4125,0.4125,98703.0],["1999-12-28",0.4083,0.4125,0.4083,0.4083,56880.0],["1999-12-29",0.4209,0.442,0.4209,0.4357,207443.0],["1999-12-30",0.4336,0.442,0.4336,0.4378,115432.0],["1999-12-31",0.4462,0.4546,0.4441,0.4546,327894.0],["2000-01-03",0.4546,0.4546,0.4462,0.4546,43496.0],["2000-01-04",0.4378,0.4483,0.4378,0.4462,204098.0],["2000-01-05",0.4462,0.4609,0.442,0.4567,93684.0],["2000-01-06",0.4504,0.4546,0.4504,0.4546,45169.0],["2000-01-07",0.4567,0.463,0.4567,0.463,30113.0],["2000-01-10",0.4651,0.4672,0.4588,0.4672,194060.0],["2000-01-11",0.463,0.463,0.4546,0.4546,93684.0],["2000-01-12",0.4588,0.4588,0.4567,0.4588,63571.0],["2000-01-13",0.4546,0.4588,0.4462,0.4504,73609.0],["2000-01-14",0.4504,0.4504,0.4462,0.4462,51861.0],["2000-01-18",0.4399,0.4441,0.4399,0.442,117105.0],["2000-01-19",0.4462,0.4462,0.4462,0.4462,162274.0],["2000-01-20",0.4441,0.4441,0.4378,0.4378,279379.0],["2000-01-21",0.4378,0.4378,0.4378,0.4378,130489.0],["2000-01-24",0.4294,0.4294,0.3957,0.402,463402.0],["2000-01-25",0.4083,0.4378,0.3978,0.4041,157256.0],["2000-01-26",0.4209,0.4294,0.4125,0.4251,140526.0],["2000-01-27",0.4251,0.463,0.4209,0.463,199079.0],["2000-01-28",0.4586,0.4586,0.4371,0.4393,11711.0],["2000-01-31",0.4436,0.4436,0.4243,0.4243,23421.0],["2000-02-01",0.42,0.4286,0.42,0.42,51861.0],["2000-02-02",0.4114,0.4329,0.4114,0.4157,90338.0],["2000-02-03",0.4071,0.4179,0.4071,0.4157,28440.0],["2000-02-04",0.4136,0.4221,0.4136,0.4157,80301.0],["2000-02-07",0.4114,0.4243,0.4114,0.4243,107068.0],["2000-02-08",0.4157,0.4157,0.4157,0.4157,3346.0],["2000-02-09",0.4114,0.4114,0.3943,0.3986,289417.0],["2000-02-10",0.3986,0.4114,0.3986,0.4071,192387.0],["2000-02-11",0.4114,0.4157,0.405,0.405,408195.0],["2000-02-14",0.4093,0.4114,0.405,0.4071,81974.0],["2000-02-15",0.4093,0.4093,0.405,0.4093,135507.0],["2000-02-16",0.405,0.4093,0.4029,0.4029,155583.0],["2000-02-17",0.4029,0.4071,0.3986,0.3986,155583.0],["2000-02-18",0.3943,0.3943,0.3943,0.3943,66917.0],["2000-02-22",0.3986,0.3986,0.3857,0.3986,53534.0],["2000-02-23",0.3986,0.4029,0.3986,0.4029,28440.0],["2000-02-24",0.3986,0.405,0.3986,0.4007,21748.0],["2000-02-25",0.3921,0.4007,0.3921,0.3943,45169.0],["2000-02-28",0.3964,0.4114,0.3921,0.4093,118778.0],["2000-02-29",0.4029,0.4029,0.4007,0.4029,60226.0],["2000-03-01",0.3986,0.4136,0.3986,0.4114,98703.0],["2000-03-02",0.4114,0.4114,0.4029,0.4029,142199.0],["2000-03-03",0.4029,0.4114,0.4029,0.4114,100376.0],["2000-03-06",0.4071,0.4221,0.4071,0.4093,95357.0],["2000-03-07",0.4071,0.4071,0.3879,0.3986,70263.0],["2000-03-08",0.3986,0.3986,0.3879,0.3921,75282.0],["2000-03-09",0.3836,0.39,0.3771,0.3836,545376.0],["2000-03-10",0.3771,0.3836,0.3771,0.3793,155583.0],["2000-03-13",0.3771,0.3814,0.3707,0.3814,147218.0],["2000-03-14",0.3771,0.3771,0.375,0.375,56880.0],["2000-03-15",0.3729,0.3793,0.36,0.3793,135507.0],["2000-03-16",0.3857,0.3857,0.3686,0.3814,195733.0],["2000-03-17",0.39,0.39,0.3771,0.3793,209116.0],["2000-03-20",0.3707,0.3879,0.3707,0.3836,100376.0],["2000-03-21",0.3814,0.4007,0.3814,0.4007,199079.0],["2000-03-22",0.3943,0.4157,0.3943,0.4157,138853.0],["2000-03-23",0.4071,0.4093,0.4071,0.4093,36804.0],["2000-03-24",0.3986,0.3986,0.3921,0.3921,53534.0],["2000-03-27",0.3836,0.3921,0.3836,0.39,65244.0],["2000-03-28",0.3814,0.3964,0.3814,0.3964,66917.0],["2000-03-29",0.3964,0.3964,0.39,0.39,61898.0],["2000-03-30",0.39,0.4221,0.39,0.4114,224173.0],["2000-03-31",0.4071,0.4414,0.4071,0.4371,508571.0],["2000-04-03",0.4414,0.4414,0.42,0.42,108741.0],["2000-04-04",0.4114,0.4243,0.4114,0.4243,51861.0],["2000-04-05",0.4157,0.4221,0.4071,0.4093,93684.0],["2000-04-06",0.4093,0.4157,0.4093,0.4157,75282.0],["2000-04-07",0.4114,0.4114,0.4071,0.4114,117105.0],["2000-04-10",0.4071,0.4071,0.3986,0.3986,55207.0],["2000-04-11",0.3943,0.4029,0.3943,0.3964,83647.0],["2000-04-12",0.4007,0.4221,0.3943,0.42,103722.0],["2000-04-13",0.4157,0.4221,0.4114,0.4114,92011.0],["2000-04-14",0.4029,0.4114,0.4029,0.4114,110413.0],["2000-04-17",0.4071,0.4071,0.4029,0.4029,13383.0],["2000-04-18",0.405,0.4071,0.3986,0.3986,51861.0],["2000-04-19",0.3921,0.4114,0.3921,0.4114,117105.0],["2000-04-20",0.4071,0.42,0.4071,0.4136,81974.0],["2000-04-24",0.4136,0.4136,0.405,0.4071,394812.0],["2000-04-25",0.4093,0.4114,0.4029,0.4029,76955.0],["2000-04-26",0.405,0.4093,0.3943,0.3943,118778.0],["2000-04-27",0.4116,0.4116,0.3985,0.3985,190714.0],["2000-04-28",0.4094,0.416,0.4072,0.416,66917.0],["2000-05-01",0.4116,0.4248,0.4116,0.4204,125470.0],["2000-05-02",0.4116,0.4116,0.4116,0.4116,43496.0],["2000-05-03",0.416,0.4182,0.4116,0.4182,78628.0],["2000-05-04",0.4138,0.4138,0.4029,0.4051,50188.0],["2000-05-05",0.4094,0.4094,0.4007,0.4007,98703.0],["2000-05-08",0.4094,0.416,0.4094,0.416,93684.0],["2000-05-09",0.4094,0.4116,0.4051,0.4116,135507.0],["2000-05-10",0.416,0.4226,0.4138,0.4204,117105.0],["2000-05-11",0.4313,0.4379,0.4291,0.4379,108741.0],["2000-05-12",0.4379,0.4445,0.4313,0.4313,336259.0],["2000-05-15",0.4335,0.4467,0.4335,0.4445,122124.0],["2000-05-16",0.4357,0.4488,0.4357,0.4379,73609.0],["2000-05-17",0.4357,0.4357,0.4313,0.4313,68590.0],["2000-05-18",0.4204,0.4335,0.4204,0.4335,78628.0],["2000-05-19",0.4248,0.427,0.4138,0.416,23421.0],["2000-05-22",0.4072,0.4072,0.4072,0.4072,3346.0],["2000-05-23",0.4072,0.4182,0.4072,0.4182,105395.0],["2000-05-24",0.4182,0.4182,0.4051,0.416,70263.0],["2000-05-25",0.4204,0.4204,0.4094,0.4094,629022.0],["2000-05-26",0.4182,0.4204,0.4182,0.4204,11711.0],["2000-05-30",0.4116,0.4335,0.4116,0.4248,68590.0],["2000-05-31",0.4291,0.4291,0.4291,0.4291,13383.0],["2000-06-01",0.4248,0.427,0.4226,0.4248,199079.0],["2000-06-02",0.4291,0.4291,0.4226,0.4291,41823.0],["2000-06-05",0.4248,0.4291,0.4116,0.4116,272688.0],["2000-06-06",0.4116,0.416,0.4051,0.4051,81974.0],["2000-06-07",0.4138,0.4138,0.4072,0.4116,73609.0],["2000-06-08",0.416,0.4204,0.4138,0.416,160601.0],["2000-06-09",0.416,0.4182,0.4072,0.4182,30113.0],["2000-06-12",0.4116,0.4204,0.4116,0.4116,222500.0],["2000-06-13",0.416,0.4204,0.416,0.4204,45169.0],["2000-06-14",0.4116,0.4248,0.4116,0.416,175658.0],["2000-06-15",0.4182,0.4204,0.4182,0.4204,13383.0],["2000-06-16",0.4182,0.4291,0.4182,0.4226,50188.0],["2000-06-19",0.4248,0.4248,0.416,0.4226,761184.0],["2000-06-20",0.4313,0.4313,0.416,0.4182,80301.0],["2000-06-21",0.4204,0.4204,0.4072,0.4138,132162.0],["2000-06-22",0.4072,0.4116,0.4072,0.4116,1351728.0],["2000-06-23",0.4072,0.4116,0.4072,0.4116,25094.0],["2000-06-26",0.416,0.416,0.4072,0.4116,88665.0],["2000-06-27",0.4072,0.4116,0.4072,0.4072,60226.0],["2000-06-28",0.4116,0.4116,0.4051,0.4072,225846.0],["2000-06-29",0.4116,0.4116,0.4072,0.4094,86992.0],["2000-06-30",0.4116,0.416,0.4094,0.416,102049.0],["2000-07-03",0.4072,0.4072,0.4072,0.4072,16729.0],["2000-07-05",0.4116,0.4116,0.4072,0.4072,160601.0],["2000-07-06",0.4072,0.4072,0.4029,0.4051,73609.0],["2000-07-07",0.4029,0.4051,0.4029,0.4029,175658.0],["2000-07-10",0.4007,0.4072,0.4007,0.4051,194060.0],["2000-07-11",0.4051,0.4204,0.4051,0.4182,145545.0],["2000-07-12",0.4204,0.4379,0.4204,0.4379,234210.0],["2000-07-13",0.4335,0.4445,0.4248,0.4445,172312.0],["2000-07-14",0.4423,0.4445,0.4401,0.4401,81974.0],["2000-07-17",0.4423,0.4445,0.4248,0.4291,179004.0],["2000-07-18",0.4423,0.4532,0.4423,0.4488,1007105.0],["2000-07-19",0.451,0.4554,0.451,0.4554,782932.0],["2000-07-20",0.4554,0.4686,0.4554,0.4686,229192.0],["2000-07-21",0.4642,0.4707,0.4467,0.4576,120451.0],["2000-07-24",0.4554,0.4554,0.4445,0.4445,45169.0],["2000-07-25",0.4379,0.4488,0.4379,0.4488,95357.0],["2000-07-26",0.4423,0.4488,0.4357,0.4379,68590.0],["2000-07-27",0.4313,0.4379,0.4313,0.4379,113759.0],["2000-07-28",0.4444,0.4444,0.4333,0.4333,102049.0],["2000-07-31",0.4355,0.4467,0.4355,0.4422,16729.0],["2000-08-01",0.4422,0.4422,0.4355,0.44,137180.0],["2000-08-02",0.4377,0.4511,0.4355,0.4355,78628.0],["2000-08-03",0.4444,0.4444,0.4355,0.4355,51861.0],["2000-08-04",0.4355,0.4355,0.4355,0.4355,0.0],["2000-08-07",0.4444,0.4601,0.4355,0.44,217481.0],["2000-08-08",0.4467,0.4511,0.4422,0.4422,220827.0],["2000-08-09",0.4355,0.4467,0.4355,0.4377,103722.0],["2000-08-10",0.4422,0.4467,0.4355,0.4467,127143.0],["2000-08-11",0.4467,0.4489,0.44,0.4422,26767.0],["2000-08-14",0.4467,0.4556,0.4467,0.4556,48515.0],["2000-08-15",0.4511,0.4534,0.4511,0.4511,152237.0],["2000-08-16",0.4422,0.4601,0.4422,0.4556,434962.0],["2000-08-17",0.4511,0.4623,0.4511,0.4601,28440.0],["2000-08-18",0.4601,0.469,0.4601,0.469,33459.0],["2000-08-21",0.4601,0.4757,0.4601,0.4735,202425.0],["2000-08-22",0.4779,0.4846,0.4712,0.4712,81974.0],["2000-08-23",0.469,0.4712,0.469,0.4712,56880.0],["2000-08-24",0.4735,0.4846,0.4712,0.4846,46842.0],["2000-08-25",0.4869,0.4869,0.4869,0.4869,15056.0],["2000-08-28",0.4824,0.4824,0.4757,0.4824,71936.0],["2000-08-29",0.4824,0.4824,0.4735,0.4779,73609.0],["2000-08-30",0.4712,0.4735,0.4668,0.4668,40150.0],["2000-08-31",0.4668,0.469,0.4623,0.469,172312.0],["2000-09-01",0.4735,0.4779,0.469,0.4757,150564.0],["2000-09-05",0.4757,0.4779,0.4645,0.469,70263.0],["2000-09-06",0.469,0.4757,0.4668,0.469,33459.0],["2000-09-07",0.469,0.469,0.469,0.469,0.0],["2000-09-08",0.4645,0.4846,0.4645,0.4802,97030.0],["2000-09-11",0.4891,0.4891,0.469,0.4846,189041.0],["2000-09-12",0.4824,0.4869,0.4779,0.4846,125470.0],["2000-09-13",0.4869,0.4869,0.4869,0.4869,76955.0],["2000-09-14",0.4824,0.4846,0.4802,0.4802,416560.0],["2000-09-15",0.4757,0.4824,0.469,0.469,73609.0],["2000-09-18",0.4757,0.4802,0.4712,0.4712,158928.0],["2000-09-19",0.4735,0.4735,0.469,0.469,26767.0],["2000-09-20",0.469,0.469,0.469,0.469,5019.0],["2000-09-21",0.4623,0.469,0.4623,0.4645,36804.0],["2000-09-22",0.4556,0.4601,0.4556,0.4578,138853.0],["2000-09-25",0.4556,0.469,0.4556,0.469,50188.0],["2000-09-26",0.4578,0.4645,0.4556,0.4645,41823.0],["2000-09-27",0.4534,0.4578,0.4511,0.4556,108741.0],["2000-09-28",0.4511,0.4578,0.4511,0.4578,132162.0],["2000-09-29",0.4534,0.4645,0.4534,0.4601,93684.0],["2000-10-02",0.4623,0.4623,0.4556,0.4556,18402.0],["2000-10-03",0.4511,0.4668,0.4511,0.4645,414887.0],["2000-10-04",0.4668,0.469,0.4668,0.4668,21748.0],["2000-10-05",0.4668,0.4712,0.4645,0.4712,110413.0],["2000-10-06",0.469,0.4712,0.4578,0.4578,68590.0],["2000-10-09",0.4511,0.4511,0.4355,0.4355,23421.0],["2000-10-10",0.4355,0.4623,0.4355,0.4601,65244.0],["2000-10-11",0.4534,0.4556,0.4511,0.4511,127143.0],["2000-10-12",0.4422,0.4511,0.4355,0.44,177331.0],["2000-10-13",0.4333,0.4422,0.4333,0.4355,31786.0],["2000-10-16",0.4377,0.4444,0.4377,0.4377,48515.0],["2000-10-17",0.431,0.431,0.4221,0.4221,150564.0],["2000-10-18",0.4221,0.4288,0.4221,0.4288,48515.0],["2000-10-19",0.4266,0.4288,0.4221,0.4221,20075.0],["2000-10-20",0.4199,0.4221,0.4199,0.4199,43496.0],["2000-10-23",0.4199,0.431,0.4199,0.431,43496.0],["2000-10-24",0.4288,0.4467,0.4288,0.4333,140526.0],["2000-10-25",0.431,0.4467,0.431,0.4467,46842.0],["2000-10-26",0.4288,0.4556,0.4288,0.4556,179004.0],["2000-10-27",0.4534,0.4534,0.4489,0.4489,65244.0],["2000-10-30",0.4466,0.4648,0.4466,0.458,112086.0],["2000-10-31",0.4557,0.4671,0.4557,0.4671,40150.0],["2000-11-01",0.4603,0.4671,0.4603,0.4648,150564.0],["2000-11-02",0.4603,0.4603,0.4512,0.4603,212462.0],["2000-11-03",0.4603,0.4603,0.4557,0.4603,179004.0],["2000-11-06",0.4648,0.4648,0.4534,0.4603,90338.0],["2000-11-07",0.4603,0.4603,0.4603,0.4603,3346.0],["2000-11-08",0.4557,0.458,0.4557,0.458,55207.0],["2000-11-09",0.4557,0.4648,0.4557,0.4603,115432.0],["2000-11-10",0.4557,0.4762,0.4557,0.4762,234210.0],["2000-11-13",0.4762,0.4831,0.4717,0.4785,255958.0],["2000-11-14",0.4831,0.4876,0.4808,0.4853,155583.0],["2000-11-15",0.4899,0.5081,0.4899,0.5036,259304.0],["2000-11-16",0.4967,0.5059,0.4922,0.5036,56880.0],["2000-11-17",0.499,0.5059,0.499,0.5036,80301.0],["2000-11-20",0.4967,0.5081,0.4967,0.5081,142199.0],["2000-11-21",0.5081,0.5127,0.4922,0.5036,540357.0],["2000-11-22",0.5013,0.5013,0.4876,0.4899,95357.0],["2000-11-24",0.4853,0.4853,0.4853,0.4853,13383.0],["2000-11-27",0.4922,0.4967,0.4899,0.4899,40150.0],["2000-11-28",0.4876,0.4945,0.4853,0.4853,41823.0],["2000-11-29",0.4922,0.4967,0.4922,0.4939,58553.0],["2000-11-30",0.4945,0.499,0.4876,0.4922,195733.0],["2000-12-01",0.4922,0.5036,0.4899,0.4899,147218.0],["2000-12-04",0.4922,0.4967,0.4853,0.4945,113759.0],["2000-12-05",0.499,0.5059,0.4899,0.5013,60226.0],["2000-12-06",0.5013,0.5104,0.5013,0.5081,184022.0],["2000-12-07",0.5013,0.5059,0.499,0.5013,97030.0],["2000-12-08",0.5104,0.5537,0.5104,0.5537,259304.0],["2000-12-11",0.5423,0.5423,0.5286,0.5309,40150.0],["2000-12-12",0.5469,0.5469,0.5378,0.5423,98703.0],["2000-12-13",0.5378,0.5469,0.5378,0.54,342951.0],["2000-12-14",0.5355,0.5355,0.5355,0.5355,16729.0],["2000-12-15",0.5218,0.5469,0.5218,0.5469,50188.0],["2000-12-18",0.5423,0.5423,0.5309,0.5309,152237.0],["2000-12-19",0.5286,0.5355,0.5218,0.5355,135507.0],["2000-12-20",0.5332,0.54,0.5264,0.54,359680.0],["2000-12-21",0.5355,0.5355,0.5013,0.5013,466748.0],["2000-12-22",0.5059,0.5195,0.5036,0.5104,250940.0],["2000-12-26",0.5127,0.5127,0.4922,0.4922,122124.0],["2000-12-27",0.4967,0.5218,0.4967,0.5195,173985.0],["2000-12-28",0.5218,0.5309,0.5218,0.5309,40150.0],["2000-12-29",0.5332,0.5378,0.5309,0.5309,570469.0],["2001-01-02",0.5286,0.5332,0.5104,0.5264,1284811.0],["2001-01-03",0.5286,0.5469,0.5286,0.5378,125470.0],["2001-01-04",0.54,0.5423,0.5286,0.5286,83647.0],["2001-01-05",0.5332,0.5469,0.5332,0.5446,110413.0],["2001-01-08",0.5491,0.5537,0.5469,0.5469,56880.0],["2001-01-09",0.5491,0.556,0.5469,0.556,150564.0],["2001-01-10",0.5514,0.5537,0.5491,0.5514,71936.0],["2001-01-11",0.5469,0.5491,0.5309,0.5309,117105.0],["2001-01-12",0.5355,0.5355,0.5195,0.5195,85319.0],["2001-01-16",0.5241,0.5241,0.5127,0.515,540357.0],["2001-01-17",0.5195,0.5195,0.515,0.515,75282.0],["2001-01-18",0.5127,0.5218,0.5104,0.5172,262650.0],["2001-01-19",0.515,0.5172,0.515,0.5172,8365.0],["2001-01-22",0.5218,0.5332,0.5195,0.5241,68590.0],["2001-01-23",0.5218,0.5241,0.5195,0.5218,71936.0],["2001-01-24",0.5218,0.5264,0.5195,0.5264,466748.0],["2001-01-25",0.5286,0.5286,0.5195,0.5264,194060.0],["2001-01-26",0.5264,0.5286,0.5241,0.5241,70263.0],["2001-01-29",0.5268,0.5316,0.5268,0.5286,133834.0],["2001-01-30",0.5305,0.5364,0.5305,0.5364,68590.0],["2001-01-31",0.5342,0.5379,0.5331,0.5342,123797.0],["2001-02-01",0.5357,0.5435,0.5357,0.5427,100376.0],["2001-02-02",0.5442,0.5472,0.5442,0.5472,51861.0],["2001-02-05",0.5472,0.5602,0.5472,0.5602,158928.0],["2001-02-06",0.5617,0.5617,0.5542,0.5542,102049.0],["2001-02-07",0.5505,0.5528,0.549,0.5528,145545.0],["2001-02-08",0.5535,0.5694,0.5535,0.5687,247594.0],["2001-02-09",0.5702,0.5887,0.5702,0.5861,558759.0],["2001-02-12",0.5843,0.6028,0.5817,0.5991,634041.0],["2001-02-13",0.5954,0.6307,0.5954,0.6288,1065657.0],["2001-02-14",0.6269,0.6269,0.6028,0.6184,555413.0],["2001-02-15",0.6158,0.6214,0.614,0.614,160601.0],["2001-02-16",0.6177,0.6214,0.6036,0.6054,128816.0],["2001-02-20",0.601,0.6028,0.598,0.6025,1447085.0],["2001-02-21",0.601,0.6051,0.5936,0.6028,2767028.0],["2001-02-22",0.6013,0.6021,0.5891,0.5962,421579.0],["2001-02-23",0.5984,0.6047,0.5835,0.5835,148891.0],["2001-02-26",0.5876,0.6103,0.5876,0.6047,2071089.0],["2001-02-27",0.601,0.6103,0.5973,0.6065,1181089.0],["2001-02-28",0.6103,0.6158,0.601,0.6158,324549.0],["2001-03-01",0.6177,0.6177,0.6103,0.6143,147218.0],["2001-03-02",0.614,0.6199,0.6103,0.6158,165620.0],["2001-03-05",0.6214,0.6214,0.6047,0.6073,751146.0],["2001-03-06",0.6099,0.6136,0.6095,0.6095,68590.0],["2001-03-07",0.6103,0.6158,0.6077,0.6151,70263.0],["2001-03-08",0.6177,0.6307,0.6177,0.6307,1142612.0],["2001-03-09",0.6307,0.6307,0.6218,0.6236,45169.0],["2001-03-12",0.6236,0.6236,0.614,0.6206,83647.0],["2001-03-13",0.6195,0.6258,0.6169,0.6192,105395.0],["2001-03-14",0.6099,0.6114,0.6028,0.6047,157256.0],["2001-03-15",0.6051,0.6106,0.5973,0.6106,274361.0],["2001-03-16",0.6121,0.6177,0.5973,0.6177,93684.0],["2001-03-19",0.6084,0.6084,0.601,0.6036,148891.0],["2001-03-20",0.6043,0.6221,0.6043,0.6173,249267.0],["2001-03-21",0.6154,0.6154,0.6069,0.6103,63571.0],["2001-03-22",0.6103,0.6103,0.5895,0.5954,625676.0],["2001-03-23",0.5954,0.6103,0.5954,0.6103,249267.0],["2001-03-26",0.6121,0.6206,0.6121,0.6173,117105.0],["2001-03-27",0.6121,0.6151,0.5973,0.6002,386447.0],["2001-03-28",0.5991,0.6028,0.5936,0.6028,138853.0],["2001-03-29",0.6021,0.6021,0.5936,0.5947,88665.0],["2001-03-30",0.5943,0.6036,0.5898,0.601,247594.0],["2001-04-02",0.6028,0.6051,0.6025,0.6047,86992.0],["2001-04-03",0.6017,0.6028,0.601,0.6021,31786.0],["2001-04-04",0.6039,0.6039,0.5906,0.5939,153910.0],["2001-04-05",0.5962,0.6028,0.5962,0.6028,257631.0],["2001-04-06",0.6047,0.6121,0.6043,0.6103,108741.0],["2001-04-09",0.6065,0.611,0.6025,0.6103,95357.0],["2001-04-10",0.6121,0.6221,0.6121,0.6218,48515.0],["2001-04-11",0.6143,0.6188,0.6143,0.6166,61898.0],["2001-04-12",0.6173,0.6184,0.601,0.6065,180677.0],["2001-04-16",0.608,0.608,0.608,0.608,3346.0],["2001-04-17",0.6043,0.6121,0.5973,0.6028,461729.0],["2001-04-18",0.6028,0.6136,0.5991,0.6132,393139.0],["2001-04-19",0.6177,0.6232,0.6177,0.6195,140526.0],["2001-04-20",0.6232,0.6232,0.6166,0.6214,55207.0],["2001-04-23",0.6251,0.6251,0.618,0.6195,98703.0],["2001-04-24",0.6195,0.6303,0.6162,0.6269,530319.0],["2001-04-25",0.6269,0.6281,0.6158,0.6195,234210.0],["2001-04-26",0.6251,0.6251,0.6121,0.6128,142199.0],["2001-04-27",0.6177,0.6196,0.6046,0.6125,486823.0],["2001-04-30",0.6083,0.6128,0.582,0.597,1084059.0],["2001-05-01",0.6027,0.6155,0.6027,0.6083,222500.0],["2001-05-02",0.6057,0.6057,0.6004,0.6057,433289.0],["2001-05-03",0.6027,0.6027,0.5921,0.5925,403176.0],["2001-05-04",0.5857,0.5967,0.5857,0.5929,272688.0],["2001-05-07",0.5951,0.5989,0.5857,0.5857,311165.0],["2001-05-08",0.5895,0.5914,0.5846,0.5876,162274.0],["2001-05-09",0.5914,0.5933,0.5846,0.5876,122124.0],["2001-05-10",0.5838,0.6057,0.5838,0.6019,424924.0],["2001-05-11",0.6064,0.6102,0.5951,0.6049,93684.0],["2001-05-14",0.6008,0.6008,0.5936,0.5967,135507.0],["2001-05-15",0.5933,0.6046,0.5933,0.6046,306146.0],["2001-05-16",0.6046,0.6403,0.6046,0.6339,1555826.0],["2001-05-17",0.6516,0.6592,0.6422,0.6486,2728551.0],["2001-05-18",0.6516,0.6554,0.646,0.6509,1264736.0],["2001-05-21",0.655,0.6818,0.6543,0.675,547048.0],["2001-05-22",0.6675,0.6675,0.646,0.6509,911747.0],["2001-05-23",0.646,0.6573,0.646,0.6505,1482217.0],["2001-05-24",0.6516,0.6592,0.649,0.6584,866578.0],["2001-05-25",0.6592,0.6614,0.6547,0.6588,63571.0],["2001-05-29",0.6588,0.6667,0.6516,0.6622,901710.0],["2001-05-30",0.6614,0.6614,0.6524,0.6543,130489.0],["2001-05-31",0.652,0.6543,0.6498,0.6539,239229.0],["2001-06-01",0.6547,0.658,0.6528,0.6554,259304.0],["2001-06-04",0.6565,0.6565,0.6471,0.6483,133834.0],["2001-06-05",0.6486,0.6569,0.6486,0.6569,110413.0],["2001-06-06",0.6532,0.6558,0.6501,0.6501,260977.0],["2001-06-07",0.6498,0.6573,0.6494,0.6505,941860.0],["2001-06-08",0.6501,0.6505,0.649,0.6498,279379.0],["2001-06-11",0.6516,0.6516,0.6494,0.6505,70263.0],["2001-06-12",0.6501,0.6516,0.6449,0.6513,635714.0],["2001-06-13",0.652,0.6573,0.6498,0.6565,125470.0],["2001-06-14",0.6558,0.6558,0.6479,0.6532,262650.0],["2001-06-15",0.6554,0.6554,0.62,0.6245,998740.0],["2001-06-18",0.6321,0.6351,0.6272,0.6287,818063.0],["2001-06-19",0.6347,0.6373,0.629,0.6354,90338.0],["2001-06-20",0.6298,0.6347,0.6215,0.6234,137180.0],["2001-06-21",0.6249,0.6464,0.6249,0.6403,341278.0],["2001-06-22",0.6328,0.6407,0.6283,0.6403,150564.0],["2001-06-25",0.6392,0.6392,0.6215,0.6223,1206183.0],["2001-06-26",0.6215,0.6219,0.6211,0.6215,446673.0],["2001-06-27",0.6226,0.6234,0.6215,0.6219,215808.0],["2001-06-28",0.6226,0.626,0.6204,0.623,836466.0],["2001-06-29",0.6238,0.6452,0.6226,0.6441,550394.0],["2001-07-02",0.6441,0.6452,0.629,0.629,219154.0],["2001-07-03",0.6419,0.6434,0.6403,0.6434,210789.0],["2001-07-05",0.6396,0.6569,0.6377,0.6505,1713081.0],["2001-07-06",0.643,0.6475,0.643,0.6445,162274.0],["2001-07-09",0.6445,0.6554,0.6445,0.655,1219567.0],["2001-07-10",0.6569,0.666,0.6569,0.6603,6398961.0],["2001-07-11",0.6565,0.6626,0.6475,0.6596,2134660.0],["2001-07-12",0.6573,0.6637,0.6573,0.6618,165620.0],["2001-07-13",0.658,0.6622,0.652,0.658,689248.0],["2001-07-16",0.6558,0.669,0.6558,0.6648,1082386.0],["2001-07-17",0.6648,0.6769,0.6633,0.6716,1289830.0],["2001-07-18",0.6761,0.681,0.6742,0.6784,746127.0],["2001-07-19",0.678,0.6784,0.666,0.6686,1388533.0],["2001-07-20",0.6686,0.6727,0.6656,0.6724,4973624.0],["2001-07-23",0.672,0.672,0.6671,0.669,8540313.0],["2001-07-24",0.6626,0.6648,0.6573,0.658,866578.0],["2001-07-25",0.6543,0.6543,0.6403,0.6501,1341691.0],["2001-07-26",0.6498,0.6565,0.646,0.6509,913420.0],["2001-07-27",0.6535,0.6663,0.6471,0.6633,1572555.0],["2001-07-30",0.6668,0.684,0.658,0.6717,2363852.0],["2001-07-31",0.6687,0.6908,0.6652,0.6859,3474678.0],["2001-08-01",0.6859,0.695,0.6847,0.6908,1361766.0],["2001-08-02",0.6893,0.7069,0.6893,0.7069,970300.0],["2001-08-03",0.705,0.7103,0.6973,0.7012,1529059.0],["2001-08-06",0.705,0.7145,0.7042,0.7145,235883.0],["2001-08-07",0.7145,0.7145,0.6973,0.7,1694679.0],["2001-08-08",0.7,0.7004,0.6943,0.6962,2685054.0],["2001-08-09",0.6962,0.6962,0.6908,0.6943,1003759.0],["2001-08-10",0.6927,0.6969,0.682,0.6862,1383514.0],["2001-08-13",0.684,0.6954,0.684,0.6862,1443740.0],["2001-08-14",0.6954,0.6954,0.682,0.6843,1110826.0],["2001-08-15",0.6878,0.6969,0.6809,0.695,1365112.0],["2001-08-16",0.6962,0.6966,0.6851,0.6943,1383514.0],["2001-08-17",0.6966,0.713,0.6954,0.7099,1423664.0],["2001-08-20",0.7004,0.7149,0.7004,0.7111,158928.0],["2001-08-21",0.7073,0.7138,0.7031,0.7103,130489.0],["2001-08-22",0.7126,0.7145,0.7092,0.7138,225846.0],["2001-08-23",0.7107,0.7168,0.7031,0.7168,41823.0],["2001-08-24",0.7126,0.7168,0.6973,0.7149,424924.0],["2001-08-27",0.7164,0.7203,0.7096,0.7164,368045.0],["2001-08-28",0.7126,0.7164,0.7004,0.7069,172312.0],["2001-08-29",0.6878,0.7031,0.6878,0.6989,1401916.0],["2001-08-30",0.7027,0.7027,0.6813,0.6996,1754905.0],["2001-08-31",0.7015,0.7034,0.6989,0.6992,100376.0],["2001-09-04",0.6954,0.7012,0.695,0.6958,647424.0],["2001-09-05",0.6973,0.6992,0.6916,0.6977,1256371.0],["2001-09-06",0.6935,0.7031,0.6935,0.6962,583853.0],["2001-09-07",0.6935,0.6935,0.6859,0.6859,530319.0],["2001-09-10",0.6859,0.6874,0.684,0.6862,1294849.0],["2001-09-17",0.6801,0.6801,0.6018,0.6324,2623156.0],["2001-09-18",0.6228,0.6381,0.6228,0.6362,777913.0],["2001-09-19",0.637,0.6423,0.624,0.6278,1010450.0],["2001-09-20",0.6247,0.6247,0.5923,0.5995,1572555.0],["2001-09-21",0.5903,0.6045,0.5762,0.6045,700958.0],["2001-09-24",0.6114,0.6461,0.6114,0.6461,1522367.0],["2001-09-25",0.6496,0.6496,0.6251,0.6286,481804.0],["2001-09-26",0.6289,0.6343,0.6213,0.6259,660808.0],["2001-09-27",0.6266,0.6278,0.6171,0.6198,732744.0],["2001-09-28",0.6133,0.6347,0.6133,0.6305,319530.0],["2001-10-01",0.6354,0.645,0.632,0.6324,421579.0],["2001-10-02",0.6358,0.6477,0.6358,0.6446,185695.0],["2001-10-03",0.6477,0.6477,0.6385,0.6457,528646.0],["2001-10-04",0.6496,0.6534,0.6457,0.6457,212462.0],["2001-10-05",0.6457,0.6457,0.6335,0.6366,495188.0],["2001-10-08",0.6381,0.6507,0.6343,0.6435,102049.0],["2001-10-09",0.64,0.64,0.6114,0.6205,476785.0],["2001-10-10",0.6171,0.635,0.6171,0.635,265996.0],["2001-10-11",0.6389,0.6496,0.6324,0.6381,563778.0],["2001-10-12",0.6305,0.6465,0.6289,0.6412,142199.0],["2001-10-15",0.64,0.6511,0.6331,0.6511,891672.0],["2001-10-16",0.6515,0.6553,0.6404,0.6496,2266822.0],["2001-10-17",0.6534,0.6595,0.6457,0.6469,1246334.0],["2001-10-18",0.6461,0.6469,0.637,0.6373,787951.0],["2001-10-19",0.6373,0.6373,0.6308,0.6339,707650.0],["2001-10-22",0.6335,0.6393,0.6301,0.6305,975319.0],["2001-10-23",0.6343,0.6358,0.6236,0.6243,190714.0],["2001-10-24",0.6224,0.6316,0.6209,0.6266,271015.0],["2001-10-25",0.6232,0.6282,0.6114,0.6156,2271840.0],["2001-10-26",0.6167,0.6167,0.6037,0.6037,1769961.0],["2001-10-29",0.6079,0.6079,0.5934,0.5945,1388533.0],["2001-10-30",0.5883,0.5942,0.5852,0.5879,757838.0],["2001-10-31",0.5883,0.5887,0.5786,0.5868,796315.0],["2001-11-01",0.5872,0.591,0.5705,0.5747,2062724.0],["2001-11-02",0.5747,0.5825,0.5747,0.5747,644078.0],["2001-11-05",0.5747,0.5996,0.5747,0.5922,486823.0],["2001-11-06",0.5942,0.6213,0.5942,0.6213,334586.0],["2001-11-07",0.6213,0.6252,0.6151,0.6194,702631.0],["2001-11-08",0.6233,0.6361,0.6233,0.6244,224173.0],["2001-11-09",0.631,0.6314,0.6248,0.6314,307819.0],["2001-11-12",0.6411,0.6411,0.6097,0.6105,406522.0],["2001-11-13",0.6202,0.6466,0.6198,0.6369,1157668.0],["2001-11-14",0.6404,0.6524,0.6365,0.638,585526.0],["2001-11-15",0.6446,0.6524,0.6446,0.6446,204098.0],["2001-11-16",0.647,0.6543,0.6466,0.6497,352988.0],["2001-11-19",0.6524,0.6594,0.6489,0.6509,404849.0],["2001-11-20",0.6489,0.6602,0.6474,0.6555,615639.0],["2001-11-21",0.6567,0.6575,0.6505,0.6516,319530.0],["2001-11-23",0.6571,0.6571,0.6489,0.6512,538684.0],["2001-11-26",0.6551,0.6874,0.6551,0.6757,888326.0],["2001-11-27",0.6835,0.6881,0.6629,0.6703,1411954.0],["2001-11-28",0.6687,0.6687,0.659,0.659,528646.0],["2001-11-29",0.6621,0.6641,0.6559,0.6617,595563.0],["2001-11-30",0.6617,0.6641,0.6528,0.6543,992048.0],["2001-12-03",0.6563,0.6617,0.6505,0.6551,797988.0],["2001-12-04",0.6571,0.6699,0.6571,0.6606,779586.0],["2001-12-05",0.6664,0.6726,0.6629,0.6648,458383.0],["2001-12-06",0.661,0.6644,0.6543,0.6571,1017142.0],["2001-12-07",0.6524,0.6726,0.6524,0.6726,863232.0],["2001-12-10",0.6765,0.6776,0.6567,0.6606,347970.0],["2001-12-11",0.6617,0.6617,0.6509,0.6551,396485.0],["2001-12-12",0.6575,0.6679,0.6575,0.6664,600582.0],["2001-12-13",0.6641,0.6641,0.6466,0.652,2402329.0],["2001-12-14",0.6543,0.6586,0.6477,0.6489,530319.0],["2001-12-17",0.6431,0.6509,0.6408,0.6509,627349.0],["2001-12-18",0.6606,0.6839,0.6547,0.6839,769548.0],["2001-12-19",0.6811,0.6897,0.6718,0.6854,891672.0],["2001-12-20",0.6823,0.6943,0.6823,0.6854,895018.0],["2001-12-21",0.6866,0.6975,0.6866,0.6916,90338.0],["2001-12-24",0.6839,0.692,0.68,0.6843,155583.0],["2001-12-26",0.6858,0.6971,0.6815,0.6971,299455.0],["2001-12-27",0.6955,0.7126,0.6955,0.7126,326222.0],["2001-12-28",0.7153,0.72,0.6912,0.7076,721033.0],["2001-12-31",0.7029,0.7029,0.6994,0.7013,542030.0],["2002-01-02",0.7013,0.7021,0.6893,0.6893,471767.0],["2002-01-03",0.6901,0.6924,0.6874,0.6889,578834.0],["2002-01-04",0.6893,0.7087,0.6874,0.6978,761184.0],["2002-01-07",0.7009,0.7176,0.7009,0.7107,292763.0],["2002-01-08",0.7076,0.7079,0.6971,0.699,458383.0],["2002-01-09",0.699,0.7029,0.6943,0.699,271015.0],["2002-01-10",0.6897,0.7079,0.6897,0.7002,463402.0],["2002-01-11",0.7021,0.7076,0.6982,0.7009,421579.0],["2002-01-14",0.7017,0.7087,0.6998,0.7029,573815.0],["2002-01-15",0.7068,0.7087,0.6998,0.6998,187368.0],["2002-01-16",0.7029,0.7048,0.6986,0.7029,752819.0],["2002-01-17",0.6994,0.713,0.699,0.7009,941860.0],["2002-01-18",0.699,0.6994,0.6874,0.6874,317857.0],["2002-01-22",0.6776,0.7029,0.6776,0.7029,603928.0],["2002-01-23",0.7017,0.7378,0.699,0.7378,1395225.0],["2002-01-24",0.7223,0.7254,0.7126,0.7173,458383.0],["2002-01-25",0.7145,0.7242,0.7142,0.7196,548721.0],["2002-01-28",0.713,0.7165,0.7017,0.7056,453364.0],["2002-01-29",0.7126,0.7243,0.7091,0.7126,567124.0],["2002-01-30",0.7126,0.7185,0.7035,0.7091,2149716.0],["2002-01-31",0.7055,0.7075,0.6969,0.7008,1569209.0],["2002-02-01",0.7008,0.7047,0.6969,0.6996,961935.0],["2002-02-04",0.6965,0.7028,0.6929,0.6929,264323.0],["2002-02-05",0.6957,0.7138,0.6929,0.7126,207443.0],["2002-02-06",0.7146,0.75,0.7146,0.7295,695939.0],["2002-02-07",0.7264,0.7299,0.7154,0.7185,227519.0],["2002-02-08",0.7165,0.722,0.7165,0.7189,220827.0],["2002-02-11",0.7181,0.7209,0.7165,0.7205,1733157.0],["2002-02-12",0.7205,0.7213,0.7106,0.7114,189041.0],["2002-02-13",0.7095,0.7323,0.7095,0.7323,301128.0],["2002-02-14",0.7331,0.7512,0.7331,0.7465,1161014.0],["2002-02-15",0.7504,0.7516,0.7461,0.7492,424924.0],["2002-02-19",0.7453,0.752,0.7433,0.752,590545.0],["2002-02-20",0.7504,0.752,0.7433,0.7484,102049.0],["2002-02-21",0.7445,0.7567,0.7437,0.7567,419906.0],["2002-02-22",0.7567,0.7579,0.748,0.7516,137180.0],["2002-02-25",0.752,0.7583,0.7461,0.7567,327894.0],["2002-02-26",0.7575,0.7705,0.7575,0.765,787951.0],["2002-02-27",0.7657,0.7835,0.7657,0.7787,634041.0],["2002-02-28",0.7827,0.7831,0.7654,0.7736,205771.0],["2002-03-01",0.7756,0.7776,0.7701,0.7724,122124.0],["2002-03-04",0.7756,0.8197,0.7756,0.8181,523627.0],["2002-03-05",0.8146,0.8146,0.7799,0.7843,468421.0],["2002-03-06",0.7835,0.8118,0.7835,0.8118,515263.0],["2002-03-07",0.8122,0.8197,0.8122,0.8193,523627.0],["2002-03-08",0.8193,0.8193,0.8083,0.8114,265996.0],["2002-03-11",0.8106,0.8106,0.7996,0.8051,150564.0],["2002-03-12",0.8,0.8071,0.7965,0.8063,157256.0],["2002-03-13",0.8028,0.8154,0.7996,0.813,212462.0],["2002-03-14",0.8091,0.8272,0.8091,0.8228,235883.0],["2002-03-15",0.8303,0.8366,0.8268,0.8268,339605.0],["2002-03-18",0.8228,0.8378,0.8228,0.8366,95357.0],["2002-03-19",0.8386,0.8437,0.8323,0.8382,794642.0],["2002-03-20",0.8354,0.8449,0.8287,0.8398,555413.0],["2002-03-21",0.8394,0.8457,0.8346,0.8445,224173.0],["2002-03-22",0.8465,0.8465,0.839,0.8406,421579.0],["2002-03-25",0.8346,0.85,0.8189,0.8465,597236.0],["2002-03-26",0.8433,0.8465,0.839,0.8409,481804.0],["2002-03-27",0.8413,0.861,0.8413,0.8571,496861.0],["2002-03-28",0.861,0.8728,0.8539,0.8587,622330.0],["2002-04-01",0.8524,0.8567,0.8433,0.8512,533665.0],["2002-04-02",0.8484,0.8598,0.8484,0.8555,689248.0],["2002-04-03",0.8622,0.8622,0.8425,0.8445,600582.0],["2002-04-04",0.8453,0.8488,0.8406,0.8406,608947.0],["2002-04-05",0.8437,0.8465,0.8425,0.8457,281052.0],["2002-04-08",0.8484,0.8484,0.8374,0.8425,1380168.0],["2002-04-09",0.8409,0.8409,0.8366,0.8374,381428.0],["2002-04-10",0.839,0.8461,0.8386,0.8453,530319.0],["2002-04-11",0.8425,0.8539,0.8425,0.8516,398158.0],["2002-04-12",0.8595,0.8654,0.8512,0.8587,476785.0],["2002-04-15",0.8587,0.8661,0.8555,0.8661,234210.0],["2002-04-16",0.8642,0.8858,0.8642,0.8756,583853.0],["2002-04-17",0.8795,0.8827,0.8705,0.8827,552067.0],["2002-04-18",0.8839,0.8976,0.874,0.8764,359680.0],["2002-04-19",0.8791,0.8862,0.8776,0.8807,264323.0],["2002-04-22",0.8811,0.8811,0.8677,0.872,480131.0],["2002-04-23",0.8701,0.8701,0.8512,0.8622,490169.0],["2002-04-24",0.8642,0.878,0.8642,0.872,319530.0],["2002-04-25",0.8681,0.8803,0.8681,0.878,214135.0],["2002-04-26",0.8835,0.8858,0.8701,0.8736,276034.0],["2002-04-29",0.884,0.8979,0.8836,0.8848,480131.0],["2002-04-30",0.8848,0.8896,0.8772,0.8864,242575.0],["2002-05-01",0.8899,0.8899,0.8828,0.8876,292763.0],["2002-05-02",0.8868,0.8935,0.8868,0.8919,138853.0],["2002-05-03",0.8935,0.8935,0.89,0.8931,217481.0],["2002-05-06",0.8919,0.8939,0.882,0.882,212462.0],["2002-05-07",0.884,0.8852,0.8804,0.8812,123797.0],["2002-05-08",0.8792,0.882,0.878,0.878,175658.0],["2002-05-09",0.876,0.8808,0.8661,0.8661,242575.0],["2002-05-10",0.8665,0.8776,0.8665,0.8724,110413.0],["2002-05-13",0.876,0.8788,0.874,0.8756,160601.0],["2002-05-14",0.8724,0.8724,0.8649,0.8677,247594.0],["2002-05-15",0.87,0.8708,0.8657,0.8677,165620.0],["2002-05-16",0.8661,0.8696,0.8661,0.8696,175658.0],["2002-05-17",0.872,0.8959,0.872,0.8927,535338.0],["2002-05-20",0.8935,0.8963,0.88,0.88,184022.0],["2002-05-21",0.8852,0.8987,0.8852,0.8935,578834.0],["2002-05-22",0.8935,0.8967,0.8903,0.8967,60226.0],["2002-05-23",0.8967,0.8979,0.8955,0.8971,90338.0],["2002-05-24",0.8967,0.9027,0.8967,0.9019,200752.0],["2002-05-28",0.8999,0.9122,0.8979,0.9122,194060.0],["2002-05-29",0.9138,0.919,0.9051,0.9067,572142.0],["2002-05-30",0.9099,0.9214,0.9099,0.917,409868.0],["2002-05-31",0.9158,0.9246,0.9158,0.9246,672518.0],["2002-06-03",0.9238,0.931,0.9178,0.9254,189041.0],["2002-06-04",0.9298,0.9357,0.9254,0.9322,498533.0],["2002-06-05",0.9322,0.9624,0.9274,0.9624,782932.0],["2002-06-06",0.9636,0.9676,0.956,0.9616,418233.0],["2002-06-07",0.956,0.9656,0.9557,0.9656,304473.0],["2002-06-10",0.9616,0.972,0.9568,0.9584,240902.0],["2002-06-11",0.9576,0.96,0.9353,0.9505,287744.0],["2002-06-12",0.9477,0.9509,0.9226,0.9314,429943.0],["2002-06-13",0.929,0.9361,0.9218,0.9218,170639.0],["2002-06-14",0.9198,0.9198,0.9031,0.9198,900037.0],["2002-06-17",0.9234,0.9453,0.921,0.9337,567124.0],["2002-06-18",0.9417,0.9449,0.921,0.921,734417.0],["2002-06-19",0.9214,0.9258,0.9083,0.9111,891672.0],["2002-06-20",0.9079,0.9079,0.8852,0.8959,1122537.0],["2002-06-21",0.8907,0.9063,0.8907,0.9035,234210.0],["2002-06-24",0.9075,0.9075,0.8943,0.8967,498533.0],["2002-06-25",0.8999,0.9162,0.8979,0.9142,1587612.0],["2002-06-26",0.9119,0.9119,0.8951,0.9003,726052.0],["2002-06-27",0.9003,0.9198,0.9003,0.919,859887.0],["2002-06-28",0.9218,0.9234,0.9027,0.915,2005844.0],["2002-07-01",0.9118,0.9118,0.8939,0.8955,1050601.0],["2002-07-02",0.8959,0.8959,0.8848,0.888,644078.0],["2002-07-03",0.8872,0.9075,0.8832,0.9075,685902.0],["2002-07-05",0.9083,0.9146,0.9083,0.9146,107068.0],["2002-07-08",0.9047,0.9186,0.9047,0.9118,247594.0],["2002-07-09",0.9119,0.9198,0.9119,0.9158,451691.0],["2002-07-10",0.9154,0.9154,0.8892,0.8927,774567.0],["2002-07-11",0.8848,0.888,0.8258,0.888,1023834.0],["2002-07-12",0.89,0.8919,0.8764,0.8788,456710.0],["2002-07-15",0.876,0.878,0.8597,0.8649,1095770.0],["2002-07-16",0.8653,0.8653,0.8565,0.8621,568797.0],["2002-07-17",0.8661,0.8661,0.8533,0.8569,694266.0],["2002-07-18",0.8581,0.8585,0.8501,0.8529,602255.0],["2002-07-19",0.8545,0.8569,0.8163,0.843,2328720.0],["2002-07-22",0.8282,0.8318,0.7964,0.8004,2146371.0],["2002-07-23",0.7964,0.8043,0.7801,0.7812,1000413.0],["2002-07-24",0.7685,0.7709,0.7227,0.7709,1927217.0],["2002-07-25",0.7685,0.7785,0.7605,0.7681,1032198.0],["2002-07-26",0.7681,0.8203,0.7645,0.8203,958590.0],["2002-07-29",0.8262,0.8374,0.8163,0.8374,734417.0],["2002-07-30",0.8362,0.8503,0.8281,0.8358,649097.0],["2002-07-31",0.8402,0.8555,0.8342,0.8459,1040563.0],["2002-08-01",0.8463,0.8463,0.8241,0.835,547048.0],["2002-08-02",0.8309,0.8402,0.8281,0.8293,548721.0],["2002-08-05",0.8253,0.8253,0.816,0.816,92011.0],["2002-08-06",0.81,0.8515,0.81,0.8418,1045582.0],["2002-08-07",0.8426,0.8543,0.8305,0.8305,796315.0],["2002-08-08",0.8342,0.8406,0.8156,0.8156,404849.0],["2002-08-09",0.814,0.8326,0.814,0.8269,416560.0],["2002-08-12",0.8241,0.8342,0.8201,0.8322,167293.0],["2002-08-13",0.8338,0.8418,0.8334,0.8346,269342.0],["2002-08-14",0.8346,0.8434,0.8184,0.8434,371391.0],["2002-08-15",0.8479,0.8563,0.8414,0.8531,446673.0],["2002-08-16",0.8571,0.8571,0.8503,0.8507,237556.0],["2002-08-19",0.8483,0.8543,0.8483,0.8519,791296.0],["2002-08-20",0.8483,0.8716,0.8483,0.8676,1065657.0],["2002-08-21",0.8664,0.8805,0.8664,0.8765,189041.0],["2002-08-22",0.8845,0.8849,0.8765,0.8845,757838.0],["2002-08-23",0.8745,0.8825,0.8624,0.8624,463402.0],["2002-08-26",0.8644,0.8765,0.8644,0.8765,222500.0],["2002-08-27",0.8765,0.8809,0.8664,0.8672,341278.0],["2002-08-28",0.8676,0.8676,0.8483,0.8503,670845.0],["2002-08-29",0.8475,0.8547,0.8459,0.8547,56880.0],["2002-08-30",0.8567,0.86,0.8527,0.8555,247594.0],["2002-09-03",0.8555,0.8555,0.8309,0.8313,629022.0],["2002-09-04",0.8342,0.8426,0.8253,0.8426,311165.0],["2002-09-05",0.8418,0.8418,0.818,0.8225,406522.0],["2002-09-06",0.8241,0.8285,0.8217,0.8273,456710.0],["2002-09-09",0.8297,0.8297,0.8225,0.8269,245921.0],["2002-09-10",0.8229,0.8362,0.8201,0.8237,838138.0],["2002-09-11",0.8293,0.8374,0.8261,0.8269,234210.0],["2002-09-12",0.8273,0.8289,0.808,0.8124,438308.0],["2002-09-13",0.8124,0.8164,0.7979,0.806,476785.0],["2002-09-16",0.81,0.8128,0.8019,0.8064,426597.0],["2002-09-17",0.808,0.8168,0.7927,0.7935,537011.0],["2002-09-18",0.7898,0.7979,0.7894,0.7947,157256.0],["2002-09-19",0.7959,0.8015,0.7898,0.7967,746127.0],["2002-09-20",0.7971,0.8144,0.7971,0.8084,426597.0],["2002-09-23",0.8043,0.8043,0.7939,0.8015,334586.0],["2002-09-24",0.7959,0.7987,0.7943,0.7975,58553.0],["2002-09-25",0.8039,0.8043,0.7951,0.8043,593891.0],["2002-09-26",0.8092,0.8201,0.8068,0.8176,451691.0],["2002-09-27",0.8201,0.8233,0.818,0.8184,677537.0],["2002-09-30",0.814,0.816,0.8011,0.8011,1127556.0],["2002-10-01",0.8011,0.8221,0.7979,0.8221,317857.0],["2002-10-02",0.8176,0.8265,0.8136,0.8136,478458.0],["2002-10-03",0.814,0.8197,0.8092,0.8164,714342.0],["2002-10-04",0.8164,0.8164,0.7995,0.808,808026.0],["2002-10-07",0.8019,0.808,0.7923,0.7927,1462142.0],["2002-10-08",0.7963,0.8011,0.787,0.7935,486823.0],["2002-10-09",0.7931,0.7931,0.7677,0.7681,1405262.0],["2002-10-10",0.7657,0.7657,0.7552,0.7584,1090751.0],["2002-10-11",0.7657,0.7717,0.7604,0.7616,640733.0],["2002-10-14",0.7568,0.7713,0.7475,0.7685,585526.0],["2002-10-15",0.7717,0.7991,0.7717,0.7959,1774980.0],["2002-10-16",0.7919,0.8064,0.7914,0.7914,784605.0],["2002-10-17",0.8023,0.8386,0.8023,0.8346,655789.0],["2002-10-18",0.8346,0.8362,0.8277,0.8326,239229.0],["2002-10-21",0.8305,0.8543,0.8305,0.8499,488496.0],["2002-10-22",0.8442,0.8543,0.835,0.8394,537011.0],["2002-10-23",0.8382,0.841,0.8285,0.841,364699.0],["2002-10-24",0.835,0.8483,0.8269,0.8269,299455.0],["2002-10-25",0.8281,0.8342,0.8265,0.8313,460056.0],["2002-10-28",0.8342,0.8362,0.8285,0.8285,254286.0],["2002-10-29",0.8297,0.8297,0.806,0.8249,526973.0],["2002-10-30",0.8298,0.8396,0.8269,0.8326,349643.0],["2002-10-31",0.8241,0.8241,0.7951,0.8,2258457.0],["2002-11-01",0.8012,0.8053,0.791,0.8008,928477.0],["2002-11-04",0.8041,0.818,0.8041,0.8159,165620.0],["2002-11-05",0.8176,0.8229,0.8082,0.8229,177331.0],["2002-11-06",0.8237,0.8237,0.8029,0.82,441654.0],["2002-11-07",0.8057,0.8139,0.8016,0.8037,304473.0],["2002-11-08",0.8021,0.8021,0.7878,0.7935,117105.0],["2002-11-11",0.7955,0.7955,0.787,0.7902,217481.0],["2002-11-12",0.7874,0.7914,0.7755,0.7772,632368.0],["2002-11-13",0.7739,0.7796,0.7715,0.7719,212462.0],["2002-11-14",0.7759,0.7833,0.7743,0.7768,1360093.0],["2002-11-15",0.7747,0.7796,0.769,0.7735,214135.0],["2002-11-18",0.7833,0.7833,0.7674,0.7808,471767.0],["2002-11-19",0.7788,0.7927,0.7743,0.7923,354661.0],["2002-11-20",0.7955,0.7972,0.7845,0.787,187368.0],["2002-11-21",0.7874,0.8131,0.7874,0.8045,1207856.0],["2002-11-22",0.8037,0.8176,0.8037,0.8123,361353.0],["2002-11-25",0.8078,0.8123,0.7837,0.7967,545376.0],["2002-11-26",0.7984,0.8,0.7792,0.7804,215808.0],["2002-11-27",0.7825,0.8078,0.7821,0.8012,1010450.0],["2002-11-29",0.8216,0.8216,0.8078,0.8123,518609.0],["2002-12-02",0.8098,0.818,0.7857,0.7935,286071.0],["2002-12-03",0.7976,0.8008,0.7833,0.7853,478458.0],["2002-12-04",0.7894,0.791,0.7833,0.7849,371391.0],["2002-12-05",0.7812,0.7833,0.7804,0.7812,168966.0],["2002-12-06",0.7796,0.8094,0.7776,0.8045,1008777.0],["2002-12-09",0.8078,0.8131,0.8,0.8057,629022.0],["2002-12-10",0.8098,0.8127,0.7914,0.8061,491842.0],["2002-12-11",0.8053,0.818,0.7996,0.8102,342951.0],["2002-12-12",0.8102,0.8135,0.8061,0.809,358007.0],["2002-12-13",0.8078,0.8106,0.8065,0.809,117105.0],["2002-12-16",0.8082,0.8114,0.8021,0.8106,543703.0],["2002-12-17",0.8135,0.8204,0.8025,0.8037,506898.0],["2002-12-18",0.7976,0.8033,0.7943,0.8033,567124.0],["2002-12-19",0.8029,0.8118,0.8016,0.8033,368045.0],["2002-12-20",0.8033,0.8102,0.7947,0.8029,869924.0],["2002-12-23",0.8033,0.8045,0.7947,0.7976,975319.0],["2002-12-24",0.7984,0.8135,0.7984,0.8098,209116.0],["2002-12-26",0.8139,0.8139,0.8102,0.8102,204098.0],["2002-12-27",0.8061,0.8143,0.8045,0.8082,542030.0],["2002-12-30",0.8123,0.8331,0.8102,0.8314,1948965.0],["2002-12-31",0.8318,0.8404,0.8282,0.8363,1642818.0],["2003-01-02",0.8282,0.8388,0.8241,0.8351,1826841.0],["2003-01-03",0.8302,0.8384,0.8302,0.8359,1226258.0],["2003-01-06",0.8404,0.8571,0.8404,0.8526,361353.0],["2003-01-07",0.853,0.8579,0.8445,0.8551,2054359.0],["2003-01-08",0.8506,0.8547,0.8384,0.849,1828514.0],["2003-01-09",0.8482,0.8739,0.8482,0.8685,1261390.0],["2003-01-10",0.8669,0.8836,0.8616,0.8747,495188.0],["2003-01-13",0.8812,0.8853,0.871,0.871,3009603.0],["2003-01-14",0.8771,0.8971,0.8771,0.8942,302801.0],["2003-01-15",0.8967,0.9065,0.8861,0.9065,1142612.0],["2003-01-16",0.9024,0.9069,0.8996,0.9,225846.0],["2003-01-17",0.8959,0.8979,0.882,0.8849,1383514.0],["2003-01-21",0.8836,0.8836,0.8726,0.8832,642406.0],["2003-01-22",0.8853,0.8914,0.8767,0.8873,252613.0],["2003-01-23",0.8906,0.8943,0.8796,0.8861,250940.0],["2003-01-24",0.8861,0.8869,0.8767,0.8779,426597.0],["2003-01-27",0.8771,0.8771,0.8465,0.8539,441654.0],["2003-01-28",0.84,0.8428,0.8326,0.8388,1191127.0],["2003-01-29",0.8454,0.8466,0.84,0.8404,617312.0],["2003-01-30",0.8384,0.8384,0.8305,0.8342,2134660.0],["2003-01-31",0.8301,0.8301,0.8136,0.8169,1542442.0],["2003-02-03",0.8239,0.8239,0.8074,0.8161,1087405.0],["2003-02-04",0.8136,0.8136,0.7979,0.7983,331240.0],["2003-02-05",0.7971,0.7983,0.7933,0.7966,704304.0],["2003-02-06",0.7971,0.8028,0.7946,0.8012,4284376.0],["2003-02-07",0.8053,0.8218,0.8037,0.8152,1383514.0],["2003-02-10",0.8177,0.8181,0.802,0.8082,1334999.0],["2003-02-11",0.8136,0.8136,0.8053,0.8053,814717.0],["2003-02-12",0.8074,0.8086,0.8037,0.8037,281052.0],["2003-02-13",0.8041,0.8136,0.8041,0.8082,252613.0],["2003-02-14",0.8078,0.8165,0.8078,0.8103,528646.0],["2003-02-18",0.8103,0.8103,0.802,0.8041,2017555.0],["2003-02-19",0.8037,0.8074,0.8037,0.8053,406522.0],["2003-02-20",0.8057,0.8136,0.8057,0.8099,363026.0],["2003-02-21",0.8008,0.8107,0.8008,0.809,732744.0],["2003-02-24",0.8115,0.8165,0.8115,0.8136,150564.0],["2003-02-25",0.8198,0.8198,0.8074,0.8074,287744.0],["2003-02-26",0.8074,0.8099,0.8066,0.8078,359680.0],["2003-02-27",0.8086,0.8152,0.8086,0.809,113759.0],["2003-02-28",0.8103,0.8144,0.807,0.8144,344624.0],["2003-03-03",0.8198,0.8231,0.8136,0.8161,664154.0],["2003-03-04",0.8177,0.8243,0.8136,0.8136,411541.0],["2003-03-05",0.8177,0.8198,0.8016,0.8033,849849.0],["2003-03-06",0.8008,0.8008,0.752,0.7624,2387273.0],["2003-03-07",0.7607,0.7748,0.7607,0.7702,821409.0],["2003-03-10",0.7702,0.7776,0.7673,0.7673,528646.0],["2003-03-11",0.7686,0.7764,0.7677,0.7735,1453777.0],["2003-03-12",0.7739,0.7859,0.7644,0.7681,1808438.0],["2003-03-13",0.7694,0.7789,0.7661,0.7764,399831.0],["2003-03-14",0.7805,0.7942,0.7785,0.7929,358007.0],["2003-03-17",0.7917,0.802,0.7801,0.802,451691.0],["2003-03-18",0.8107,0.8194,0.8107,0.8173,217481.0],["2003-03-19",0.8173,0.8173,0.807,0.8103,878289.0],["2003-03-20",0.8177,0.8247,0.8094,0.8156,736090.0],["2003-03-21",0.8198,0.8474,0.8136,0.8462,359680.0],["2003-03-24",0.8421,0.8421,0.8247,0.8247,366372.0],["2003-03-25",0.8297,0.8297,0.8231,0.8243,202425.0],["2003-03-26",0.8202,0.8346,0.8202,0.828,286071.0],["2003-03-27",0.8301,0.8326,0.828,0.8317,224173.0],["2003-03-28",0.8342,0.8342,0.8264,0.8268,97030.0],["2003-03-31",0.8293,0.8297,0.8218,0.8218,404849.0],["2003-04-01",0.8239,0.828,0.8177,0.8218,548721.0],["2003-04-02",0.828,0.8404,0.8268,0.84,654116.0],["2003-04-03",0.8371,0.8371,0.8239,0.8239,363026.0],["2003-04-04",0.828,0.8417,0.828,0.8396,143872.0],["2003-04-07",0.8309,0.8491,0.8309,0.8462,404849.0],["2003-04-08",0.8474,0.8483,0.8437,0.8437,167293.0],["2003-04-09",0.8466,0.8524,0.8404,0.8445,573815.0],["2003-04-10",0.845,0.8503,0.8404,0.8491,326222.0],["2003-04-11",0.8466,0.8693,0.8466,0.8528,187368.0],["2003-04-14",0.8569,0.8569,0.852,0.8565,148891.0],["2003-04-15",0.8503,0.8735,0.8503,0.8664,287744.0],["2003-04-16",0.8689,0.8722,0.8602,0.8627,1992461.0],["2003-04-17",0.859,0.871,0.859,0.866,836466.0],["2003-04-21",0.8685,0.8797,0.8685,0.8776,500206.0],["2003-04-22",0.8813,0.8887,0.8797,0.8863,491842.0],["2003-04-23",0.8941,0.8999,0.8879,0.8995,690921.0],["2003-04-24",0.8916,0.8962,0.8871,0.8929,259304.0],["2003-04-25",0.89,0.9003,0.89,0.8962,416560.0],["2003-04-28",0.8982,0.909,0.8941,0.9086,281052.0],["2003-04-29",0.9169,0.9378,0.9169,0.9328,267669.0],["2003-04-30",0.937,0.9403,0.9336,0.9403,423252.0],["2003-05-01",0.937,0.9453,0.9286,0.9441,608947.0],["2003-05-02",0.9399,0.942,0.9328,0.9403,185695.0],["2003-05-05",0.9395,0.9487,0.937,0.947,212462.0],["2003-05-06",0.947,0.9842,0.947,0.9792,607274.0],["2003-05-07",0.9666,0.9712,0.9604,0.9683,398158.0],["2003-05-08",0.9712,0.9712,0.9553,0.9574,234210.0],["2003-05-09",0.9574,0.9675,0.9574,0.965,92011.0],["2003-05-12",0.967,0.9746,0.967,0.9712,108741.0],["2003-05-13",0.9712,0.9758,0.9662,0.9741,217481.0],["2003-05-14",0.9775,0.9833,0.9708,0.9817,342951.0],["2003-05-15",0.9796,0.9796,0.9654,0.9687,356334.0],["2003-05-16",0.97,0.9833,0.97,0.9833,429943.0],["2003-05-19",0.9771,0.9771,0.9487,0.952,475112.0],["2003-05-20",0.9817,0.9909,0.9817,0.9904,1229604.0],["2003-05-21",0.9838,0.9883,0.9796,0.9858,189041.0],["2003-05-22",0.9817,0.9942,0.9767,0.9783,292763.0],["2003-05-23",0.9741,0.9917,0.9733,0.9917,349643.0],["2003-05-27",0.9775,0.9842,0.9725,0.9746,337932.0],["2003-05-28",0.9787,0.9787,0.9612,0.9612,806353.0],["2003-05-29",0.9691,0.9854,0.9675,0.9821,714342.0],["2003-05-30",0.985,0.9917,0.9775,0.9792,762857.0],["2003-06-02",0.9808,1.0042,0.9771,1.0034,1423664.0],["2003-06-03",1.0042,1.0172,1.0,1.0172,595563.0],["2003-06-04",1.0213,1.0443,1.0213,1.0422,682556.0],["2003-06-05",1.0443,1.0527,1.0393,1.0393,1042236.0],["2003-06-06",1.0393,1.0422,1.036,1.0376,364699.0],["2003-06-09",1.0293,1.0326,1.0264,1.0285,234210.0],["2003-06-10",1.0285,1.0285,1.0122,1.028,712669.0],["2003-06-11",1.0322,1.0464,1.0322,1.0401,550394.0],["2003-06-12",1.036,1.056,1.036,1.0535,637387.0],["2003-06-13",1.0569,1.0577,1.0485,1.0569,277707.0],["2003-06-16",1.0535,1.061,1.0514,1.0589,374737.0],["2003-06-17",1.0677,1.0736,1.0677,1.0706,1100789.0],["2003-06-18",1.0644,1.0794,1.0644,1.0694,215808.0],["2003-06-19",1.0673,1.0673,1.0585,1.0594,321203.0],["2003-06-20",1.0548,1.0548,1.0356,1.0356,473439.0],["2003-06-23",1.0251,1.0301,1.0046,1.0097,438308.0],["2003-06-24",1.0151,1.0168,1.0021,1.0059,741108.0],["2003-06-25",1.0105,1.0172,1.0005,1.0051,588872.0],["2003-06-26",0.9963,1.0155,0.9913,1.0138,874943.0],["2003-06-27",1.0138,1.0234,1.0013,1.0109,557086.0],["2003-06-30",0.9963,1.0285,0.9963,1.0259,906729.0],["2003-07-01",1.0234,1.0239,1.0088,1.0151,209116.0],["2003-07-02",1.0239,1.0255,1.008,1.0188,864905.0],["2003-07-03",1.0193,1.0193,1.008,1.0122,416560.0],["2003-07-07",1.0097,1.0301,1.0092,1.0301,409868.0],["2003-07-08",1.0259,1.0259,1.0113,1.0122,501879.0],["2003-07-09",1.0088,1.0088,0.9975,1.0059,1197819.0],["2003-07-10",1.0013,1.0013,0.9929,0.9942,841484.0],["2003-07-11",0.9967,1.0042,0.9967,1.0,411541.0],["2003-07-14",1.0026,1.0067,0.9975,1.0009,971973.0],["2003-07-15",0.9984,0.9988,0.9863,0.9938,1043909.0],["2003-07-16",0.9934,1.0013,0.9934,0.9984,244248.0],["2003-07-17",0.995,0.995,0.9838,0.9904,299455.0],["2003-07-18",0.9904,0.9967,0.9804,0.9967,513590.0],["2003-07-21",0.998,1.0071,0.998,1.0042,197406.0],["2003-07-22",1.0,1.003,0.9929,1.0017,292763.0],["2003-07-23",1.0026,1.0251,1.0026,1.023,242575.0],["2003-07-24",1.0234,1.0648,1.0234,1.0239,1427010.0],["2003-07-25",1.0431,1.051,1.0393,1.046,259304.0],["2003-07-28",1.046,1.0523,1.0422,1.0489,168966.0],["2003-07-29",1.0477,1.0539,1.0447,1.0489,117105.0],["2003-07-30",1.0477,1.0515,1.0447,1.0493,639060.0],["2003-07-31",1.0489,1.0489,1.0329,1.0426,274361.0],["2003-08-01",1.0401,1.0455,1.0384,1.0384,235883.0],["2003-08-04",1.0447,1.0447,1.0249,1.0253,78628.0],["2003-08-05",1.0278,1.0282,1.0177,1.0206,406522.0],["2003-08-06",1.0215,1.0215,0.997,1.0012,1196146.0],["2003-08-07",1.0029,1.0067,0.9995,1.005,915093.0],["2003-08-08",1.0122,1.0257,1.0122,1.0257,73609.0],["2003-08-11",1.0215,1.0637,1.0215,1.0633,255958.0],["2003-08-12",1.0553,1.0658,1.0527,1.0612,199079.0],["2003-08-13",1.0607,1.0675,1.0607,1.0671,103722.0],["2003-08-14",1.0628,1.0628,1.0443,1.0485,227519.0],["2003-08-15",1.051,1.0569,1.051,1.0569,21748.0],["2003-08-18",1.0527,1.0645,1.0468,1.0531,147218.0],["2003-08-19",1.0468,1.0654,1.0468,1.0637,433289.0],["2003-08-20",1.0595,1.0679,1.0595,1.0666,404849.0],["2003-08-21",1.065,1.0785,1.0637,1.0679,384774.0],["2003-08-22",1.0679,1.0692,1.0624,1.0692,83647.0],["2003-08-25",1.0654,1.0742,1.0637,1.0645,138853.0],["2003-08-26",1.0603,1.0785,1.0574,1.0785,352988.0],["2003-08-27",1.0789,1.0789,1.0616,1.0633,190714.0],["2003-08-28",1.0595,1.0835,1.0595,1.0806,173985.0],["2003-08-29",1.0899,1.1017,1.089,1.0962,376409.0],["2003-09-02",1.0966,1.1122,1.0903,1.1122,941860.0],["2003-09-03",1.1165,1.1241,1.1084,1.1181,1236296.0],["2003-09-04",1.1249,1.1249,1.0987,1.1135,552067.0],["2003-09-05",1.1034,1.1072,1.0806,1.0949,306146.0],["2003-09-08",1.0856,1.0941,1.0856,1.0911,376409.0],["2003-09-09",1.0945,1.1004,1.0945,1.0987,635714.0],["2003-09-10",1.1008,1.1143,1.1008,1.108,329567.0],["2003-09-11",1.108,1.108,1.0869,1.1038,1348382.0],["2003-09-12",1.0983,1.1148,1.0983,1.1093,456710.0],["2003-09-15",1.1038,1.1089,1.0975,1.1034,1395225.0],["2003-09-16",1.0991,1.1312,1.0991,1.1312,1219567.0],["2003-09-17",1.1312,1.1376,1.1156,1.1207,230864.0],["2003-09-18",1.1165,1.1203,1.1046,1.1046,831447.0],["2003-09-19",1.1127,1.1228,1.1067,1.1076,1130901.0],["2003-09-22",1.0983,1.0983,1.0861,1.0861,985356.0],["2003-09-23",1.0776,1.0869,1.0768,1.0869,613966.0],["2003-09-24",1.0903,1.092,1.0747,1.0747,799661.0],["2003-09-25",1.081,1.0848,1.0785,1.0793,766202.0],["2003-09-26",1.0764,1.0785,1.0713,1.0721,1341691.0],["2003-09-29",1.0764,1.0818,1.0738,1.0785,344624.0],["2003-09-30",1.0797,1.0797,1.0637,1.0641,284398.0],["2003-10-01",1.0683,1.1219,1.0683,1.1177,1960675.0],["2003-10-02",1.1131,1.1359,1.1131,1.135,463402.0],["2003-10-03",1.1367,1.1376,1.127,1.1346,342951.0],["2003-10-06",1.13,1.1401,1.13,1.138,396485.0],["2003-10-07",1.1418,1.149,1.1371,1.1418,1527386.0],["2003-10-08",1.1405,1.1473,1.138,1.1397,1840224.0],["2003-10-09",1.1397,1.1397,1.1279,1.1367,1197819.0],["2003-10-10",1.1464,1.1667,1.1464,1.1574,1654529.0],["2003-10-13",1.1532,1.1604,1.1511,1.1604,547048.0],["2003-10-14",1.1498,1.1751,1.1498,1.1751,570469.0],["2003-10-15",1.173,1.1789,1.1608,1.1705,634041.0],["2003-10-16",1.1684,1.1777,1.1663,1.1743,4314489.0],["2003-10-17",1.1701,1.1785,1.1675,1.1675,446673.0],["2003-10-20",1.1633,1.1688,1.1485,1.1523,453364.0],["2003-10-21",1.1515,1.1561,1.1511,1.154,1433702.0],["2003-10-22",1.1566,1.173,1.1566,1.1688,906729.0],["2003-10-23",1.1705,1.184,1.1705,1.1772,629022.0],["2003-10-24",1.1848,1.1874,1.1692,1.1696,898364.0],["2003-10-27",1.165,1.1772,1.165,1.1743,179004.0],["2003-10-28",1.1743,1.1853,1.1743,1.1827,665827.0],["2003-10-29",1.1874,1.2015,1.1874,1.2002,2810524.0],["2003-10-30",1.2057,1.2198,1.1993,1.2049,2243401.0],["2003-10-31",1.2036,1.2125,1.1934,1.2121,662481.0],["2003-11-03",1.2108,1.2351,1.2108,1.2249,1505638.0],["2003-11-04",1.2206,1.2296,1.2113,1.2253,1473852.0],["2003-11-05",1.2275,1.2415,1.2228,1.2249,612293.0],["2003-11-06",1.23,1.2581,1.2249,1.2292,1805093.0],["2003-11-07",1.2402,1.2577,1.2402,1.2479,789623.0],["2003-11-10",1.2505,1.2586,1.2292,1.236,1639472.0],["2003-11-11",1.2351,1.2351,1.2138,1.2206,597236.0],["2003-11-12",1.2292,1.2317,1.2155,1.2168,274361.0],["2003-11-13",1.2249,1.2334,1.213,1.2172,309492.0],["2003-11-14",1.2189,1.2275,1.19,1.1925,413214.0],["2003-11-17",1.1947,1.1947,1.1734,1.184,578834.0],["2003-11-18",1.1844,1.2062,1.1844,1.2002,1100789.0],["2003-11-19",1.201,1.2415,1.201,1.2394,736090.0],["2003-11-20",1.236,1.2526,1.236,1.2475,480131.0],["2003-11-21",1.239,1.2526,1.2334,1.2394,383101.0],["2003-11-24",1.233,1.2394,1.2292,1.2347,132162.0],["2003-11-25",1.2377,1.265,1.2377,1.2488,371391.0],["2003-11-26",1.2577,1.2667,1.2492,1.2611,615639.0],["2003-11-28",1.2756,1.2833,1.2748,1.2765,388120.0],["2003-12-01",1.2679,1.2701,1.2483,1.2671,660808.0],["2003-12-02",1.2684,1.2726,1.2624,1.2628,533665.0],["2003-12-03",1.2692,1.2837,1.2692,1.2739,225846.0],["2003-12-04",1.2739,1.2824,1.2581,1.2726,481804.0],["2003-12-05",1.2709,1.3054,1.2709,1.3016,1336672.0],["2003-12-08",1.2995,1.3314,1.2995,1.3314,441654.0],["2003-12-09",1.3344,1.3344,1.3007,1.3067,818063.0],["2003-12-10",1.3024,1.3054,1.2952,1.3054,1793382.0],["2003-12-11",1.2905,1.2909,1.2773,1.2909,627349.0],["2003-12-12",1.2922,1.2944,1.2854,1.2944,1149304.0],["2003-12-15",1.2914,1.2999,1.2888,1.2909,1047255.0],["2003-12-16",1.2935,1.3182,1.2914,1.3169,347970.0],["2003-12-17",1.3144,1.3144,1.2973,1.3037,1075695.0],["2003-12-18",1.3016,1.3016,1.2782,1.279,1192800.0],["2003-12-19",1.2743,1.2743,1.2539,1.273,548721.0],["2003-12-22",1.2735,1.282,1.2696,1.2799,759511.0],["2003-12-23",1.2846,1.2905,1.2765,1.2833,1115845.0],["2003-12-24",1.2782,1.3093,1.2782,1.3067,209116.0],["2003-12-26",1.308,1.308,1.3054,1.3059,18402.0],["2003-12-29",1.2995,1.3135,1.2948,1.3003,1341691.0],["2003-12-30",1.3033,1.3067,1.2995,1.3067,744454.0],["2003-12-31",1.3046,1.3114,1.2969,1.3012,963608.0],["2004-01-02",1.2969,1.3361,1.2969,1.3327,1177743.0],["2004-01-05",1.3421,1.3808,1.3421,1.3642,846503.0],["2004-01-06",1.3642,1.3681,1.3557,1.3672,2462555.0],["2004-01-07",1.3672,1.3672,1.3531,1.3646,1075695.0],["2004-01-08",1.3659,1.3676,1.3472,1.3549,2051013.0],["2004-01-09",1.3591,1.3834,1.357,1.3719,2350468.0],["2004-01-12",1.3719,1.3719,1.3421,1.354,838138.0],["2004-01-13",1.3647,1.3762,1.3647,1.3762,1569209.0],["2004-01-14",1.3753,1.3753,1.3625,1.3732,179004.0],["2004-01-15",1.3583,1.3625,1.3489,1.3574,389793.0],["2004-01-16",1.3578,1.3655,1.354,1.3634,152237.0],["2004-01-20",1.3689,1.3996,1.3689,1.3868,1008777.0],["2004-01-21",1.3727,1.3727,1.3489,1.3587,1587612.0],["2004-01-22",1.36,1.3779,1.36,1.3779,2295261.0],["2004-01-23",1.3681,1.3911,1.3681,1.3813,1324961.0],["2004-01-26",1.3804,1.3911,1.3698,1.3727,1485563.0],["2004-01-27",1.377,1.4038,1.377,1.4038,11984878.0],["2004-01-28",1.4013,1.4111,1.3957,1.3961,1408608.0],["2004-01-29",1.3957,1.3987,1.3635,1.3734,831447.0],["2004-01-30",1.3661,1.3948,1.3545,1.3841,945206.0],["2004-02-02",1.3785,1.3987,1.3566,1.3961,1293176.0],["2004-02-03",1.4021,1.424,1.3957,1.4017,1572555.0],["2004-02-04",1.4008,1.4099,1.3927,1.3965,806353.0],["2004-02-05",1.3974,1.403,1.3884,1.3905,568797.0],["2004-02-06",1.4064,1.4206,1.4051,1.4129,617312.0],["2004-02-09",1.4193,1.4193,1.4086,1.412,573815.0],["2004-02-10",1.4129,1.4773,1.4129,1.458,849849.0],["2004-02-11",1.4386,1.4696,1.4373,1.4618,834793.0],["2004-02-12",1.4644,1.5013,1.4644,1.4992,2496013.0],["2004-02-13",1.5593,1.5593,1.5013,1.5078,1915506.0],["2004-02-17",1.5301,1.5391,1.5228,1.525,1130901.0],["2004-02-18",1.5271,1.531,1.5095,1.5125,1408608.0],["2004-02-19",1.5125,1.5176,1.5035,1.5086,665827.0],["2004-02-20",1.5056,1.5056,1.4863,1.4932,833120.0],["2004-02-23",1.4945,1.4992,1.4863,1.494,1948965.0],["2004-02-24",1.4932,1.5434,1.4932,1.5434,552067.0],["2004-02-25",1.5353,1.5846,1.5249,1.5795,811372.0],["2004-02-26",1.5722,1.5915,1.5688,1.5825,674191.0],["2004-02-27",1.5761,1.6027,1.5761,1.5962,384774.0],["2004-03-01",1.6319,1.6379,1.5851,1.6014,1067330.0],["2004-03-02",1.6057,1.6057,1.5692,1.5713,526973.0],["2004-03-03",1.5675,1.5967,1.5632,1.5924,1227931.0],["2004-03-04",1.5971,1.5971,1.5748,1.5769,239229.0],["2004-03-05",1.5932,1.6302,1.5902,1.6229,368045.0],["2004-03-08",1.6336,1.6336,1.5997,1.6104,963608.0],["2004-03-09",1.6104,1.6237,1.6014,1.6053,1617724.0],["2004-03-10",1.613,1.613,1.5739,1.5761,4721011.0],["2004-03-11",1.5718,1.5898,1.5675,1.5846,1164360.0],["2004-03-12",1.5902,1.622,1.5872,1.616,908402.0],["2004-03-15",1.6164,1.6199,1.5971,1.6044,1577574.0],["2004-03-16",1.6083,1.628,1.5894,1.6044,1940600.0],["2004-03-17",1.6001,1.6087,1.5924,1.6005,1726465.0],["2004-03-18",1.6083,1.6138,1.598,1.6053,806353.0],["2004-03-19",1.616,1.6349,1.6044,1.6078,831447.0],["2004-03-22",1.6156,1.6156,1.5846,1.5868,1779999.0],["2004-03-23",1.5876,1.5928,1.5864,1.5876,1729811.0],["2004-03-24",1.5872,1.5872,1.5653,1.573,998740.0],["2004-03-25",1.5778,1.6181,1.5778,1.6181,605601.0],["2004-03-26",1.6413,1.6727,1.6345,1.6727,381428.0],["2004-03-29",1.6662,1.7079,1.6662,1.6984,843157.0],["2004-03-30",1.6963,1.741,1.6817,1.741,1115845.0],["2004-03-31",1.7285,1.741,1.713,1.7289,1062311.0],["2004-04-01",1.7182,1.7259,1.6907,1.7126,747800.0],["2004-04-02",1.7019,1.7148,1.6843,1.7049,332913.0],["2004-04-05",1.7049,1.71,1.695,1.6997,463402.0],["2004-04-06",1.6641,1.7092,1.6632,1.6881,955244.0],["2004-04-07",1.6838,1.6911,1.6546,1.674,655789.0],["2004-04-08",1.6529,1.6611,1.6366,1.6503,557086.0],["2004-04-12",1.6452,1.6512,1.637,1.6409,1326634.0],["2004-04-13",1.6284,1.6388,1.5889,1.5962,2069416.0],["2004-04-14",1.5675,1.5803,1.5314,1.5417,3591783.0],["2004-04-15",1.5396,1.549,1.5353,1.546,1090751.0],["2004-04-16",1.5567,1.5705,1.5469,1.5615,1632781.0],["2004-04-19",1.555,1.5584,1.5305,1.5499,2263476.0],["2004-04-20",1.546,1.5649,1.5396,1.5443,883308.0],["2004-04-21",1.5353,1.5413,1.503,1.5086,2574641.0],["2004-04-22",1.5043,1.5168,1.4923,1.5168,2588024.0],["2004-04-23",1.5189,1.5189,1.4957,1.5099,1216221.0],["2004-04-26",1.5271,1.5271,1.4601,1.4734,2922611.0],["2004-04-27",1.4635,1.488,1.4567,1.4833,3762422.0],["2004-04-28",1.398,1.453,1.3937,1.4301,6042627.0],["2004-04-29",1.4296,1.4716,1.4253,1.4508,1234623.0],["2004-04-30",1.4673,1.4798,1.4391,1.4642,1602668.0],["2004-05-03",1.4751,1.5283,1.4729,1.5171,1611033.0],["2004-05-04",1.5582,1.5755,1.5417,1.5755,985356.0],["2004-05-05",1.5668,1.5924,1.5638,1.5876,953571.0],["2004-05-06",1.5928,1.6153,1.5573,1.5664,971973.0],["2004-05-07",1.5569,1.5569,1.4941,1.5175,752819.0],["2004-05-10",1.4971,1.5041,1.4863,1.4898,2009190.0],["2004-05-11",1.4971,1.5002,1.4803,1.4967,1642818.0],["2004-05-12",1.4984,1.4989,1.4872,1.4976,592218.0],["2004-05-13",1.4976,1.5231,1.4976,1.5158,1259717.0],["2004-05-14",1.5166,1.5456,1.5067,1.5279,844830.0],["2004-05-17",1.569,1.5694,1.5166,1.5365,2079453.0],["2004-05-18",1.5474,1.5556,1.5387,1.5521,1793382.0],["2004-05-19",1.6183,1.6296,1.6066,1.6209,1385187.0],["2004-05-20",1.6192,1.6335,1.6166,1.6335,1786690.0],["2004-05-21",1.6214,1.6677,1.6214,1.6625,724379.0],["2004-05-24",1.6564,1.6967,1.6564,1.6664,1020488.0],["2004-05-25",1.6828,1.7162,1.6785,1.7101,1572555.0],["2004-05-26",1.7287,1.7309,1.6962,1.7071,729398.0],["2004-05-27",1.7006,1.7339,1.7006,1.7244,712669.0],["2004-05-28",1.72,1.7261,1.7097,1.7101,419906.0],["2004-06-01",1.6482,1.6681,1.6482,1.659,1204510.0],["2004-06-02",1.6426,1.6789,1.6296,1.6621,1142054.0],["2004-06-03",1.6945,1.6991,1.6633,1.6757,1230162.0],["2004-06-04",1.6939,1.6978,1.6757,1.6926,614523.0],["2004-06-07",1.6984,1.7465,1.6984,1.7367,684786.0],["2004-06-08",1.7413,1.7809,1.7413,1.7452,481804.0],["2004-06-09",1.7335,1.7335,1.7055,1.7081,287744.0],["2004-06-10",1.6848,1.6906,1.6387,1.6601,885538.0],["2004-06-14",1.6095,1.6478,1.5997,1.6004,978107.0],["2004-06-15",1.6062,1.6958,1.6062,1.6893,732744.0],["2004-06-16",1.6978,1.8159,1.6978,1.7692,2304184.0],["2004-06-17",1.7692,1.7718,1.7354,1.7406,399273.0],["2004-06-18",1.7529,1.764,1.7166,1.7244,466190.0],["2004-06-21",1.7237,1.7529,1.7114,1.7224,929034.0],["2004-06-22",1.7146,1.7633,1.7146,1.7354,482919.0],["2004-06-23",1.7354,1.7692,1.7354,1.7666,453922.0],["2004-06-24",1.7659,1.8029,1.7465,1.7465,661365.0],["2004-06-25",1.7549,1.7789,1.7231,1.7426,978107.0],["2004-06-28",1.7478,1.7711,1.7458,1.7698,448346.0],["2004-06-29",1.7672,1.8146,1.7672,1.8016,651328.0],["2004-06-30",1.799,1.8406,1.7964,1.8334,432732.0],["2004-07-01",1.8438,1.8724,1.838,1.8529,364699.0],["2004-07-02",1.8445,1.8549,1.8166,1.8218,1610475.0],["2004-07-06",1.8406,1.8425,1.8179,1.8263,1120864.0],["2004-07-07",1.8412,1.8555,1.8296,1.8334,587756.0],["2004-07-08",1.8438,1.8471,1.8127,1.8166,461729.0],["2004-07-09",1.8114,1.8477,1.8055,1.8477,1701929.0],["2004-07-12",1.8575,1.8575,1.8211,1.8412,419348.0],["2004-07-13",1.814,1.8354,1.8055,1.8075,931265.0],["2004-07-14",1.801,1.8211,1.801,1.8101,520839.0],["2004-07-15",1.812,1.812,1.7633,1.7685,1145400.0],["2004-07-16",1.7938,1.8231,1.7861,1.7945,334586.0],["2004-07-19",1.7977,1.827,1.7977,1.8205,405965.0],["2004-07-20",1.8153,1.8744,1.8081,1.8692,673634.0],["2004-07-21",1.875,1.9036,1.8672,1.8737,605601.0],["2004-07-22",1.8659,1.912,1.8659,1.9055,712669.0],["2004-07-23",1.9003,1.9088,1.8906,1.9042,817506.0],["2004-07-26",1.914,1.914,1.8003,1.8296,722706.0],["2004-07-27",1.8198,1.8263,1.8003,1.8075,649097.0],["2004-07-28",1.7925,1.8029,1.7455,1.7781,908959.0],["2004-07-29",1.7781,1.8081,1.7742,1.782,985914.0],["2004-07-30",1.7814,1.816,1.7788,1.8029,548721.0],["2004-08-02",1.8029,1.8434,1.7905,1.8408,445000.0],["2004-08-03",1.8199,1.8545,1.7964,1.8499,646867.0],["2004-08-04",1.8466,1.8845,1.8466,1.8845,2756990.0],["2004-08-05",1.8825,1.8943,1.8068,1.8238,653558.0],["2004-08-06",1.8212,1.8603,1.782,1.8401,624561.0],["2004-08-09",1.876,1.876,1.8075,1.8368,545376.0],["2004-08-10",1.8401,1.8401,1.8114,1.8336,592218.0],["2004-08-11",1.801,1.8049,1.7807,1.799,916766.0],["2004-08-12",1.7944,1.8016,1.7827,1.7918,473997.0],["2004-08-13",1.7873,1.8218,1.7873,1.8218,399273.0],["2004-08-16",1.8284,1.8434,1.8153,1.8421,441654.0],["2004-08-17",1.8519,1.8519,1.8166,1.8173,739436.0],["2004-08-18",1.8173,1.8238,1.7846,1.7912,958032.0],["2004-08-19",1.7912,1.799,1.7422,1.7957,987029.0],["2004-08-20",1.7957,1.8094,1.7814,1.8055,428270.0],["2004-08-23",1.7905,1.7977,1.7683,1.7866,941303.0],["2004-08-24",1.7879,1.8284,1.7879,1.816,1855838.0],["2004-08-25",1.8166,1.8401,1.8023,1.8401,727167.0],["2004-08-26",1.8284,1.8316,1.8068,1.8081,785162.0],["2004-08-27",1.8205,1.8284,1.8094,1.8186,569912.0],["2004-08-30",1.8271,1.8271,1.7833,1.7944,1013796.0],["2004-08-31",1.8362,1.8525,1.8029,1.8505,660250.0],["2004-09-01",1.8499,1.8877,1.8368,1.8877,1184435.0],["2004-09-02",1.8845,1.921,1.8825,1.921,1086290.0],["2004-09-03",1.9034,1.9204,1.8877,1.9132,413772.0],["2004-09-07",1.9021,1.9647,1.9021,1.9582,1022719.0],["2004-09-08",1.9426,1.9628,1.9315,1.9478,883308.0],["2004-09-09",1.9517,1.9517,1.938,1.9412,1147631.0],["2004-09-10",1.9315,1.9536,1.9132,1.938,1033871.0],["2004-09-13",1.9275,2.0091,1.9191,1.9765,1070676.0],["2004-09-14",1.9621,1.9771,1.9523,1.9758,697055.0],["2004-09-15",1.9628,1.9732,1.9478,1.9523,820852.0],["2004-09-16",1.9523,1.9576,1.9341,1.9523,572142.0],["2004-09-17",1.9347,1.9504,1.9256,1.9354,906729.0],["2004-09-20",1.9315,1.9628,1.9217,1.9302,1018257.0],["2004-09-21",1.9295,1.9569,1.921,1.9563,1195588.0],["2004-09-22",1.9726,2.0228,1.9726,2.0137,1724234.0],["2004-09-23",2.013,2.013,1.9784,1.9941,906729.0],["2004-09-24",1.9928,2.0052,1.9543,1.9974,940187.0],["2004-09-27",2.0072,2.0072,1.9517,1.9576,1659548.0],["2004-09-28",1.9536,1.9673,1.9471,1.9673,620100.0],["2004-09-29",1.9732,1.9771,1.9589,1.9687,613408.0],["2004-09-30",1.9771,1.9876,1.9576,1.9706,751704.0],["2004-10-01",1.9752,2.0163,1.9713,2.0098,1691891.0],["2004-10-04",1.9993,2.0306,1.9954,2.0287,1289272.0],["2004-10-05",2.0404,2.0587,2.0293,2.0489,1806766.0],["2004-10-06",2.062,2.0783,2.0561,2.0704,1494485.0],["2004-10-07",2.077,2.0855,2.0646,2.0652,2029823.0],["2004-10-08",2.0718,2.0979,2.0691,2.092,2550662.0],["2004-10-11",2.0998,2.1011,2.0724,2.0763,659135.0],["2004-10-12",2.0763,2.1096,2.0763,2.1096,1630550.0],["2004-10-13",2.1422,2.1742,2.139,2.1631,2267379.0],["2004-10-14",2.1638,2.1788,2.1638,2.1683,1526828.0],["2004-10-15",2.1729,2.1807,2.1455,2.1585,1320500.0],["2004-10-18",2.2186,2.3654,2.1872,2.1899,8697011.0],["2004-10-19",2.2114,2.2114,2.1507,2.1533,6370521.0],["2004-10-20",2.1729,2.2342,2.1729,2.1957,2523895.0],["2004-10-21",2.2023,2.2114,2.1944,2.2036,3207566.0],["2004-10-22",2.2101,2.2753,2.199,2.2669,3126151.0],["2004-10-25",2.2903,2.3034,2.2251,2.2969,3757403.0],["2004-10-26",2.3034,2.323,2.2786,2.2819,3006815.0],["2004-10-27",2.2838,2.3021,2.274,2.2871,2923168.0],["2004-10-28",2.3061,2.3139,2.2707,2.3074,4026187.0],["2004-10-29",2.3244,2.3401,2.3113,2.3375,1751001.0],["2004-11-01",2.3454,2.3454,2.3126,2.3172,2451402.0],["2004-11-02",2.3159,2.3179,2.2982,2.3054,2084472.0],["2004-11-03",2.3513,2.3781,2.3356,2.3369,2513858.0],["2004-11-04",2.3454,2.369,2.3139,2.3388,2572968.0],["2004-11-05",2.365,2.3729,2.3362,2.3388,2752529.0],["2004-11-08",2.3401,2.3421,2.3159,2.3185,3016852.0],["2004-11-09",2.3185,2.3238,2.2452,2.272,3693832.0],["2004-11-10",2.272,2.293,2.2452,2.293,1989673.0],["2004-11-11",2.3008,2.3356,2.2943,2.3329,1387417.0],["2004-11-12",2.3408,2.3605,2.3192,2.3388,1909372.0],["2004-11-15",2.3454,2.3493,2.3264,2.3388,1447643.0],["2004-11-16",2.3611,2.4299,2.3526,2.4188,5834068.0],["2004-11-17",2.4777,2.5118,2.4469,2.4777,6793215.0],["2004-11-18",2.4895,2.4987,2.3926,2.4096,3930273.0],["2004-11-19",2.4161,2.4371,2.4004,2.4266,2383369.0],["2004-11-22",2.46,2.5144,2.4502,2.5066,5258580.0],["2004-11-23",2.5092,2.6179,2.5052,2.6055,6024782.0],["2004-11-24",2.6271,2.631,2.5098,2.5216,6119582.0],["2004-11-26",2.5177,2.5491,2.5046,2.5419,1726465.0],["2004-11-29",2.5426,2.5806,2.4076,2.4234,6740797.0],["2004-11-30",2.4181,2.4181,2.3356,2.3664,6547852.0],["2004-12-01",2.3598,2.4096,2.3585,2.4011,2886364.0],["2004-12-02",2.4142,2.4155,2.386,2.4004,1974059.0],["2004-12-03",2.3971,2.3978,2.346,2.3716,3051426.0],["2004-12-06",2.403,2.4063,2.3356,2.3428,3401626.0],["2004-12-07",2.3264,2.3375,2.253,2.2832,4035110.0],["2004-12-08",2.2622,2.2694,2.1495,2.2458,6453053.0],["2004-12-09",2.2111,2.2255,2.1901,2.2072,2541740.0],["2004-12-10",2.1908,2.3356,2.1908,2.2812,3815398.0],["2004-12-13",2.272,2.3316,2.2517,2.3198,2662191.0],["2004-12-14",2.3159,2.3198,2.2609,2.2753,2339873.0],["2004-12-15",2.2884,2.3146,2.2779,2.3015,1275889.0],["2004-12-16",2.2949,2.3251,2.2589,2.2799,2200462.0],["2004-12-17",2.2963,2.2976,2.2026,2.2222,2104547.0],["2004-12-20",2.2275,2.2497,2.2222,2.2307,1911603.0],["2004-12-21",2.236,2.236,2.2176,2.2209,2150274.0],["2004-12-22",2.2327,2.2707,2.2275,2.2275,2130199.0],["2004-12-23",2.2471,2.2596,2.2275,2.2399,1633896.0],["2004-12-27",2.293,2.35,2.2838,2.3421,1482217.0],["2004-12-28",2.3578,2.388,2.3408,2.3591,1902680.0],["2004-12-29",2.3552,2.3637,2.3041,2.3133,1747655.0],["2004-12-30",2.3133,2.365,2.3028,2.3519,1531290.0],["2004-12-31",2.3421,2.3618,2.3329,2.3591,804122.0],["2005-01-03",2.3755,2.3945,2.3323,2.3421,1655086.0],["2005-01-04",2.331,2.331,2.2818,2.2838,1527944.0],["2005-01-05",2.2569,2.3048,2.2478,2.2517,1906026.0],["2005-01-06",2.2334,2.2438,2.2039,2.2045,6263454.0],["2005-01-07",2.2307,2.234,2.0473,2.1901,7437852.0],["2005-01-10",2.234,2.2602,2.2117,2.2209,2635424.0],["2005-01-11",2.2373,2.2373,2.1947,2.196,2308645.0],["2005-01-12",2.2045,2.2229,2.1823,2.2209,1869222.0],["2005-01-13",2.2078,2.2268,2.2013,2.2183,1653971.0],["2005-01-14",2.2176,2.236,2.2072,2.234,2210500.0],["2005-01-18",2.2255,2.2255,2.1927,2.2058,4289395.0],["2005-01-19",2.2307,2.3094,2.2281,2.2445,2330951.0],["2005-01-20",2.2268,2.2268,2.179,2.1947,2597504.0],["2005-01-21",2.2013,2.2471,2.2013,2.2347,1123094.0],["2005-01-24",2.2275,2.236,2.1927,2.2294,2103432.0],["2005-01-25",2.2281,2.2419,2.1967,2.2275,1763269.0],["2005-01-26",2.2222,2.2648,2.2203,2.2399,1991903.0],["2005-01-27",2.2307,2.2471,2.2275,2.2347,1087405.0],["2005-01-28",2.2393,2.2393,2.209,2.2248,1839109.0],["2005-01-31",2.2301,2.2432,2.2228,2.2399,1397455.0],["2005-02-01",2.238,2.2505,2.2261,2.2472,2459209.0],["2005-02-02",2.2399,2.2544,2.2366,2.2531,1367342.0],["2005-02-03",2.2465,2.3024,2.2432,2.3018,2472592.0],["2005-02-04",2.3064,2.3393,2.2873,2.3393,2605311.0],["2005-02-07",2.3386,2.3518,2.332,2.3452,2491552.0],["2005-02-08",2.3452,2.3643,2.336,2.357,1636127.0],["2005-02-09",2.359,2.3906,2.3485,2.3879,2000826.0],["2005-02-10",2.4176,2.4465,2.4051,2.4307,3599032.0],["2005-02-11",2.4274,2.4603,2.4011,2.4485,1986327.0],["2005-02-14",2.4222,2.4432,2.3695,2.4432,2347680.0],["2005-02-15",2.4399,2.4616,2.4222,2.4452,1592630.0],["2005-02-16",2.4458,2.4616,2.4064,2.43,1579247.0],["2005-02-17",2.4314,2.4629,2.4307,2.4393,1512330.0],["2005-02-18",2.4393,2.4662,2.4393,2.4498,1252468.0],["2005-02-22",2.4597,2.4597,2.4011,2.4083,1619397.0],["2005-02-23",2.4037,2.4603,2.3879,2.4603,4334007.0],["2005-02-24",2.4636,2.4971,2.4307,2.48,4079721.0],["2005-02-25",2.4814,2.5235,2.4518,2.459,4175636.0],["2005-02-28",2.4768,2.48,2.409,2.4281,4230285.0],["2005-03-01",2.4274,2.4537,2.4274,2.4379,1959560.0],["2005-03-02",2.434,2.4748,2.4189,2.4636,1642818.0],["2005-03-03",2.4629,2.4853,2.4518,2.459,1711966.0],["2005-03-04",2.4669,2.5287,2.4669,2.4965,1846916.0],["2005-03-07",2.5156,2.5175,2.4669,2.4722,1635011.0],["2005-03-08",2.5031,2.5156,2.4781,2.5057,1821264.0],["2005-03-09",2.5221,2.5221,2.482,2.486,1571440.0],["2005-03-10",2.4932,2.5123,2.4557,2.4597,1960675.0],["2005-03-11",2.455,2.4814,2.4412,2.4761,1275889.0],["2005-03-14",2.4952,2.4952,2.4524,2.455,1124210.0],["2005-03-15",2.4669,2.4702,2.4386,2.4491,1406377.0],["2005-03-16",2.4432,2.4722,2.4406,2.457,1135363.0],["2005-03-17",2.4511,2.4722,2.4498,2.4675,1003759.0],["2005-03-18",2.4669,2.4768,2.4504,2.4735,1203395.0],["2005-03-21",2.4675,2.4675,2.4333,2.434,1152092.0],["2005-03-22",2.4458,2.4833,2.4373,2.4544,1306002.0],["2005-03-23",2.4353,2.4439,2.4143,2.4202,1358420.0],["2005-03-24",2.43,2.43,2.4011,2.4051,1352844.0],["2005-03-28",2.4011,2.4024,2.3807,2.3978,1392994.0],["2005-03-29",2.3879,2.4353,2.3524,2.4274,2047668.0],["2005-03-30",2.4274,2.4603,2.3926,2.457,1626089.0],["2005-03-31",2.4636,2.486,2.4452,2.4833,1777768.0],["2005-04-01",2.4958,2.4958,2.4004,2.4347,2030938.0],["2005-04-04",2.3926,2.43,2.3899,2.4129,3566689.0],["2005-04-05",2.4011,2.407,2.3827,2.3847,2318682.0],["2005-04-06",2.3873,2.3879,2.3689,2.3847,1707505.0],["2005-04-07",2.3893,2.4004,2.3182,2.3656,1979635.0],["2005-04-08",2.3682,2.3702,2.3465,2.3465,1438721.0],["2005-04-11",2.3531,2.3636,2.3386,2.3465,2004171.0],["2005-04-12",2.3399,2.4011,2.3268,2.384,1797843.0],["2005-04-13",2.3774,2.3912,2.3682,2.3695,1047255.0],["2005-04-14",2.3695,2.3702,2.2847,2.3077,2484860.0],["2005-04-15",2.3156,2.3314,2.2623,2.2801,3199759.0],["2005-04-18",2.263,2.2689,2.2301,2.2662,3154033.0],["2005-04-19",2.2695,2.3498,2.2689,2.3419,2243958.0],["2005-04-20",2.3426,2.3682,2.3208,2.3597,2045437.0],["2005-04-21",2.3662,2.4044,2.3649,2.3991,1860299.0],["2005-04-22",2.3945,2.4399,2.3945,2.4116,1481102.0],["2005-04-25",2.4064,2.4241,2.3958,2.4077,2104547.0],["2005-04-26",2.4024,2.4162,2.3702,2.3912,1210087.0],["2005-04-27",2.3879,2.3906,2.3668,2.3899,734974.0],["2005-04-28",2.3906,2.3952,2.3384,2.3404,983683.0],["2005-04-29",2.378,2.3965,2.3212,2.3793,1215663.0],["2005-05-02",2.3906,2.4698,2.3906,2.458,3178569.0],["2005-05-03",2.4527,2.4646,2.4078,2.4223,1968482.0],["2005-05-04",2.4236,2.4798,2.4236,2.4745,1522367.0],["2005-05-05",2.4778,2.4837,2.4573,2.4632,1203395.0],["2005-05-06",2.4771,2.5029,2.4758,2.4758,1022719.0],["2005-05-09",2.4837,2.5207,2.4758,2.5174,1166591.0],["2005-05-10",2.5101,2.5359,2.4976,2.5326,1525713.0],["2005-05-11",2.5333,2.5432,2.4639,2.4804,1162129.0],["2005-05-12",2.485,2.4916,2.4362,2.4745,1063984.0],["2005-05-13",2.4692,2.4692,2.4078,2.4144,1322731.0],["2005-05-16",2.4144,2.456,2.4144,2.4527,1346152.0],["2005-05-17",2.4395,2.4606,2.4256,2.4513,1193357.0],["2005-05-18",2.4738,2.4804,2.4447,2.4474,1513445.0],["2005-05-19",2.4401,2.4811,2.4144,2.4771,6773140.0],["2005-05-20",2.4672,2.4705,2.4428,2.458,849849.0],["2005-05-23",2.4507,2.5101,2.448,2.489,1271428.0],["2005-05-24",2.4725,2.489,2.4348,2.4421,1048370.0],["2005-05-25",2.4388,2.4804,2.4276,2.4712,1022719.0],["2005-05-26",2.4599,2.4969,2.4401,2.4903,799661.0],["2005-05-27",2.5062,2.5471,2.5035,2.5306,1152092.0],["2005-05-31",2.5333,2.5716,2.5267,2.5471,1552480.0],["2005-06-01",2.5564,2.5795,2.5154,2.5392,1371803.0],["2005-06-02",2.5333,2.5432,2.4698,2.4778,1367342.0],["2005-06-03",2.4844,2.5016,2.4705,2.4837,797430.0],["2005-06-06",2.5134,2.5134,2.4712,2.4837,989260.0],["2005-06-07",2.4916,2.5148,2.4916,2.5068,716014.0],["2005-06-08",2.5233,2.5484,2.5194,2.5273,1337230.0],["2005-06-09",2.5253,2.5346,2.4844,2.5214,953571.0],["2005-06-10",2.5432,2.5551,2.5267,2.528,776240.0],["2005-06-13",2.5247,2.5597,2.5141,2.5504,1406377.0],["2005-06-14",2.5564,2.5564,2.528,2.5379,552067.0],["2005-06-15",2.5623,2.5821,2.5359,2.5471,1042794.0],["2005-06-16",2.5432,2.5498,2.5326,2.5359,1142054.0],["2005-06-17",2.5293,2.5432,2.5101,2.5286,1729811.0],["2005-06-20",2.522,2.5339,2.5035,2.5108,1713081.0],["2005-06-21",2.5029,2.5029,2.4817,2.4864,1406377.0],["2005-06-22",2.5002,2.5115,2.4857,2.489,1038333.0],["2005-06-23",2.4897,2.5108,2.4738,2.493,910074.0],["2005-06-24",2.493,2.5035,2.4771,2.4903,730513.0],["2005-06-27",2.4771,2.493,2.4685,2.4817,2890825.0],["2005-06-28",2.4778,2.52,2.4738,2.5161,641290.0],["2005-06-29",2.5101,2.5313,2.493,2.5233,1143170.0],["2005-06-30",2.5108,2.5319,2.5029,2.5207,646867.0],["2005-07-01",2.5167,2.5385,2.4969,2.5214,683671.0],["2005-07-05",2.4599,2.5002,2.4494,2.4831,3083770.0],["2005-07-06",2.4784,2.522,2.4745,2.4817,2023131.0],["2005-07-07",2.4771,2.4897,2.4665,2.4798,1447643.0],["2005-07-08",2.4969,2.5366,2.4969,2.5306,1920525.0],["2005-07-11",2.5485,2.5689,2.5352,2.5636,1668470.0],["2005-07-12",2.5636,2.5762,2.5339,2.5425,1049485.0],["2005-07-13",2.5333,2.5399,2.489,2.4903,1600437.0],["2005-07-14",2.5002,2.5141,2.4771,2.4831,1487793.0],["2005-07-15",2.4771,2.4771,2.456,2.4613,1529059.0],["2005-07-18",2.4652,2.4864,2.4447,2.4461,1210087.0],["2005-07-19",2.4342,2.4474,2.4309,2.4441,2317567.0],["2005-07-20",2.4547,2.4547,2.4289,2.4309,1980750.0],["2005-07-21",2.4362,2.456,2.4355,2.4381,2581890.0],["2005-07-22",2.4447,2.4692,2.4355,2.4652,1407493.0],["2005-07-25",2.4573,2.4698,2.456,2.4593,970300.0],["2005-07-26",2.4606,2.4685,2.4381,2.4606,2135775.0],["2005-07-27",2.456,2.4844,2.456,2.4705,5315460.0],["2005-07-28",2.4811,2.511,2.4805,2.5037,1676277.0],["2005-07-29",2.5023,2.5096,2.4705,2.4791,1118633.0],["2005-08-01",2.4705,2.495,2.4672,2.4844,1323846.0],["2005-08-02",2.5003,2.5474,2.5003,2.5275,2569622.0],["2005-08-03",2.5368,2.5435,2.5076,2.5375,1676277.0],["2005-08-04",2.5368,2.566,2.5202,2.56,1727580.0],["2005-08-05",2.5468,2.5541,2.5275,2.5408,1766615.0],["2005-08-08",2.5129,2.5527,2.4844,2.4911,2393407.0],["2005-08-09",2.5076,2.5116,2.4805,2.495,1300425.0],["2005-08-10",2.4818,2.5057,2.4811,2.5057,3895699.0],["2005-08-11",2.5222,2.5607,2.5216,2.5435,6215497.0],["2005-08-12",2.5653,2.5653,2.5183,2.5441,3890122.0],["2005-08-15",2.5501,2.5866,2.5461,2.5866,5585359.0],["2005-08-16",2.6065,2.623,2.5687,2.5693,4801312.0],["2005-08-17",2.5534,2.5872,2.5534,2.5753,3309058.0],["2005-08-18",2.562,2.5634,2.5083,2.5136,2601965.0],["2005-08-19",2.5249,2.5667,2.5209,2.5494,2523895.0],["2005-08-22",2.5541,2.5846,2.5501,2.566,2887479.0],["2005-08-23",2.5793,2.5859,2.5508,2.5567,4435498.0],["2005-08-24",2.5634,2.5998,2.5567,2.5939,11041345.0],["2005-08-25",2.5945,2.635,2.5806,2.6191,2271840.0],["2005-08-26",2.6197,2.6244,2.5693,2.5866,2956627.0],["2005-08-29",2.566,2.5992,2.5534,2.5912,1879259.0],["2005-08-30",2.5806,2.5972,2.5581,2.5965,2502705.0],["2005-08-31",2.6038,2.6337,2.5892,2.625,2185963.0],["2005-09-01",2.6522,2.7119,2.6138,2.6933,4057415.0],["2005-09-02",2.6933,2.7006,2.6575,2.69,1943946.0],["2005-09-06",2.6927,2.7292,2.6894,2.7146,3457391.0],["2005-09-07",2.7146,2.7325,2.7006,2.7312,4692014.0],["2005-09-08",2.7451,2.7557,2.7258,2.7338,2810524.0],["2005-09-09",2.7431,2.7623,2.7252,2.7524,4574909.0],["2005-09-12",2.7524,2.753,2.7272,2.7305,3067040.0],["2005-09-13",2.7484,2.7484,2.7318,2.7438,3529885.0],["2005-09-14",2.7477,2.7583,2.7431,2.7524,1637242.0],["2005-09-15",2.753,2.765,2.7477,2.7557,4874921.0],["2005-09-16",2.767,2.8214,2.7597,2.8094,6313642.0],["2005-09-19",2.8154,2.887,2.8154,2.8737,2842868.0],["2005-09-20",2.885,2.9387,2.8353,2.8359,3893468.0],["2005-09-21",2.8452,2.8963,2.8399,2.8857,2397868.0],["2005-09-22",2.8923,2.95,2.889,2.9381,14229952.0],["2005-09-23",2.9314,3.011,2.9029,3.0044,11315706.0],["2005-09-26",3.0051,3.0714,3.0044,3.0482,14125115.0],["2005-09-27",3.0787,3.0866,3.0303,3.0575,3910198.0],["2005-09-28",3.0575,3.0594,3.0163,3.0203,2886364.0],["2005-09-29",3.021,3.0435,2.9905,3.0349,2669998.0],["2005-09-30",3.0256,3.1682,3.0203,3.0906,5603204.0],["2005-10-03",3.0906,3.1238,3.0601,3.0933,6458629.0],["2005-10-04",3.1032,3.1032,3.0475,3.0522,5391299.0],["2005-10-05",3.0687,3.0687,3.0124,3.0243,1772192.0],["2005-10-06",2.9925,3.0117,2.9195,2.9746,5170472.0],["2005-10-07",2.9779,3.0389,2.9646,2.9905,2941013.0],["2005-10-10",2.9911,3.0137,2.9845,2.9945,705977.0],["2005-10-11",2.9845,3.0031,2.9679,2.9805,3803130.0],["2005-10-12",2.9845,2.9951,2.9533,2.9613,2925399.0],["2005-10-13",2.9182,2.9182,2.8061,2.8983,4767854.0],["2005-10-14",2.8983,2.9268,2.8664,2.9248,1486678.0],["2005-10-17",2.9248,2.9381,2.9096,2.9268,1757693.0],["2005-10-18",2.9102,2.9169,2.8764,2.8989,4019496.0],["2005-10-19",2.8916,2.893,2.8611,2.8844,5580898.0],["2005-10-20",2.8611,2.8863,2.8293,2.8439,3844396.0],["2005-10-21",2.8107,2.8207,2.7782,2.7915,6609193.0],["2005-10-24",2.7915,2.832,2.7763,2.832,7171298.0],["2005-10-25",2.8326,2.8777,2.8233,2.8452,1667355.0],["2005-10-26",2.8373,2.9069,2.8373,2.8983,2439133.0],["2005-10-27",2.895,2.9129,2.8505,2.8863,2151389.0],["2005-10-28",2.883,2.9376,2.8697,2.9329,1642818.0],["2005-10-31",2.9815,3.0667,2.9735,3.0461,9531246.0],["2005-11-01",3.0314,3.1093,3.0281,3.0747,9926058.0],["2005-11-02",3.0614,3.0947,3.0414,3.0913,2072204.0],["2005-11-03",3.0913,3.1299,3.0913,3.098,5484983.0],["2005-11-04",3.1066,3.1279,3.0853,3.1146,2080011.0],["2005-11-07",3.098,3.1093,3.0907,3.1013,1545788.0],["2005-11-08",3.0734,3.0734,3.0201,3.0268,2655499.0],["2005-11-09",3.0155,3.086,2.9948,3.068,2143582.0],["2005-11-10",3.068,3.1186,3.0214,3.0747,2577429.0],["2005-11-11",3.058,3.0627,3.0301,3.0627,2182617.0],["2005-11-14",3.0514,3.094,3.0221,3.068,1785575.0],["2005-11-15",3.0614,3.062,3.0128,3.0261,1114172.0],["2005-11-16",3.0348,3.0767,2.9955,3.0614,1653971.0],["2005-11-17",3.078,3.1313,3.0687,3.1146,9674003.0],["2005-11-18",3.1146,3.1412,3.1046,3.1166,3571150.0],["2005-11-21",3.1279,3.1459,3.1159,3.1412,1888182.0],["2005-11-22",3.1379,3.1479,3.1246,3.1346,2382254.0],["2005-11-23",3.1532,3.1652,3.1279,3.1446,1320500.0],["2005-11-25",3.1745,3.1745,3.1366,3.1632,422694.0],["2005-11-28",3.1512,3.1672,3.1446,3.1612,1907141.0],["2005-11-29",3.1526,3.1652,3.1479,3.1506,1825725.0],["2005-11-30",3.1572,3.1945,3.1519,3.1798,1975174.0],["2005-12-01",3.1645,3.1951,3.1579,3.1951,2523895.0],["2005-12-02",3.1985,3.2164,3.1246,3.1958,2210500.0],["2005-12-05",3.2124,3.2797,3.2005,3.2437,2843983.0],["2005-12-06",3.251,3.297,3.2178,3.291,2574083.0],["2005-12-07",3.2743,3.2843,3.2251,3.2497,1612706.0],["2005-12-08",3.2477,3.2524,3.2184,3.2278,952455.0],["2005-12-09",3.2317,3.2517,3.2111,3.2397,1417530.0],["2005-12-12",3.2677,3.2677,3.2451,3.255,1202280.0],["2005-12-13",3.2504,3.263,3.2264,3.2317,1781114.0],["2005-12-14",3.2411,3.2517,3.2364,3.2431,1070676.0],["2005-12-15",3.2337,3.2497,3.2111,3.2131,1348382.0],["2005-12-16",3.2491,3.2684,3.2291,3.2391,1725350.0],["2005-12-19",3.2391,3.2644,3.2058,3.2078,1768846.0],["2005-12-20",3.2211,3.2357,3.2111,3.2298,1089636.0],["2005-12-21",3.2298,3.3223,3.2298,3.3123,2342103.0],["2005-12-22",3.3109,3.3176,3.2877,3.307,2148043.0],["2005-12-23",3.3116,3.3389,3.303,3.3296,1124210.0],["2005-12-27",3.3296,3.4168,3.3276,3.3881,1413069.0],["2005-12-28",3.4034,3.4054,3.3795,3.3961,2552893.0],["2005-12-29",3.4128,3.456,3.3861,3.3941,3912428.0],["2005-12-30",3.3955,3.3955,3.3223,3.3495,1197819.0],["2006-01-03",3.3475,3.4354,3.3449,3.4241,4806889.0],["2006-01-04",3.4407,3.4407,3.3941,3.4101,2463670.0],["2006-01-05",3.3935,3.3955,3.3389,3.3569,2508281.0],["2006-01-06",3.3582,3.3742,3.3436,3.3629,4030649.0],["2006-01-09",3.3462,3.3515,3.3276,3.3369,3526539.0],["2006-01-10",3.3369,3.3442,3.3089,3.3203,2678920.0],["2006-01-11",3.3263,3.3276,3.3116,3.3176,2090049.0],["2006-01-12",3.303,3.3183,3.299,3.3096,1883720.0],["2006-01-13",3.3149,3.3176,3.2837,3.2877,3239910.0],["2006-01-17",3.2677,3.2677,3.1732,3.265,5670121.0],["2006-01-18",3.2317,3.2504,3.2171,3.2497,1993019.0],["2006-01-19",3.2544,3.3416,3.2417,3.3356,2197116.0],["2006-01-20",3.3808,3.3961,3.3582,3.3901,2843983.0],["2006-01-23",3.4048,3.4614,3.3955,3.444,3147341.0],["2006-01-24",3.4527,3.464,3.4301,3.4427,5812878.0],["2006-01-25",3.4474,3.4567,3.4374,3.4474,4398693.0],["2006-01-26",3.4574,3.4767,3.4374,3.456,1825725.0],["2006-01-27",3.4627,3.5445,3.4607,3.5339,2216076.0],["2006-01-30",3.5279,3.5706,3.5279,3.5426,3024659.0],["2006-01-31",3.5526,3.6013,3.5439,3.5746,2964434.0],["2006-02-01",3.5906,3.6146,3.5579,3.5946,3447353.0],["2006-02-02",3.606,3.6841,3.5706,3.656,3146226.0],["2006-02-03",3.6293,3.6881,3.602,3.6827,2914246.0],["2006-02-06",3.7041,3.8135,3.7001,3.7968,5501713.0],["2006-02-07",3.7928,3.7928,3.654,3.6841,5110247.0],["2006-02-08",3.6841,3.6841,3.5446,3.6126,4751124.0],["2006-02-09",3.6407,3.7288,3.6307,3.7081,3667065.0],["2006-02-10",3.664,3.6821,3.602,3.6707,4801312.0],["2006-02-13",3.604,3.6373,3.5412,3.5673,13014288.0],["2006-02-14",3.5372,3.6006,3.5352,3.5619,2925399.0],["2006-02-15",3.5626,3.5673,3.5065,3.5406,3702754.0],["2006-02-16",3.5239,3.5532,3.5205,3.5466,3573381.0],["2006-02-17",3.5439,3.5866,3.5432,3.5853,1858069.0],["2006-02-21",3.5719,3.5766,3.5512,3.5599,2655499.0],["2006-02-22",3.5466,3.5566,3.5379,3.5519,1893758.0],["2006-02-23",3.5426,3.5839,3.5372,3.5833,3225411.0],["2006-02-24",3.5913,3.656,3.5773,3.628,4185674.0],["2006-02-27",3.6333,3.7074,3.6307,3.656,3432855.0],["2006-02-28",3.6707,3.6754,3.6287,3.652,3860010.0],["2006-03-01",3.6574,3.7108,3.644,3.7074,3433970.0],["2006-03-02",3.7128,3.7128,3.6407,3.6707,2667767.0],["2006-03-03",3.6807,3.7041,3.6053,3.634,3384897.0],["2006-03-06",3.63,3.6327,3.5573,3.5906,2578544.0],["2006-03-07",3.5799,3.5799,3.5092,3.5479,3694947.0],["2006-03-08",3.5346,3.5753,3.5145,3.5706,3322441.0],["2006-03-09",3.5806,3.6153,3.5486,3.5519,2801602.0],["2006-03-10",3.5519,3.5793,3.5379,3.5679,3022429.0],["2006-03-13",3.604,3.604,3.5673,3.5946,3087115.0],["2006-03-14",3.6066,3.6747,3.5966,3.6487,3683794.0],["2006-03-15",3.6774,3.8029,3.6707,3.7835,6353792.0],["2006-03-16",3.7835,3.7835,3.7121,3.7181,4186789.0],["2006-03-17",3.6941,3.7027,3.6607,3.672,4925109.0],["2006-03-20",3.6807,3.7041,3.6373,3.6473,3054772.0],["2006-03-21",3.6534,3.6647,3.6113,3.6253,3875624.0],["2006-03-22",3.6253,3.634,3.5739,3.6106,3128381.0],["2006-03-23",3.6053,3.626,3.5686,3.604,3565574.0],["2006-03-24",3.6053,3.6247,3.5906,3.6153,3227642.0],["2006-03-27",3.624,3.624,3.5766,3.5886,3698293.0],["2006-03-28",3.5873,3.62,3.5853,3.596,2178156.0],["2006-03-29",3.594,3.6327,3.5839,3.6233,3326902.0],["2006-03-30",3.6367,3.7067,3.6367,3.6861,2632078.0],["2006-03-31",3.6707,3.6841,3.6514,3.6747,5132553.0],["2006-04-03",3.6874,3.8062,3.6373,3.7935,4893881.0],["2006-04-04",3.8809,3.953,3.8549,3.9483,7972074.0],["2006-04-05",3.9911,4.1312,3.977,4.0778,7779129.0],["2006-04-06",4.1312,4.1312,4.0378,4.0818,6880208.0],["2006-04-07",4.0878,4.1012,4.0418,4.0565,4378618.0],["2006-04-10",4.0631,4.0678,3.9877,3.9951,4490147.0],["2006-04-11",3.9977,4.0224,3.925,3.9423,2755875.0],["2006-04-12",3.959,4.0044,3.947,3.977,2622041.0],["2006-04-13",3.977,4.0044,3.931,3.9964,1705274.0],["2006-04-17",4.0278,4.0985,3.9971,4.0631,2146928.0],["2006-04-18",4.1045,4.1452,4.0825,4.1179,2864058.0],["2006-04-19",4.1412,4.1459,4.0858,4.1059,2870750.0],["2006-04-20",4.0718,4.0758,3.9557,3.9577,4320623.0],["2006-04-21",3.9804,4.0111,3.971,3.981,3266677.0],["2006-04-24",4.0111,4.0251,3.981,4.0171,2983394.0],["2006-04-25",4.0244,4.0952,4.0158,4.0418,2675574.0],["2006-04-26",4.0778,4.0912,4.0605,4.0732,1672931.0],["2006-04-27",4.0578,4.0712,4.0218,4.0618,3361476.0],["2006-04-28",4.0845,4.1906,4.0445,4.1846,2874467.0],["2006-05-01",4.2297,4.2387,4.1916,4.2106,3516873.0],["2006-05-02",4.2397,4.2787,4.2196,4.2697,3908710.0],["2006-05-03",4.3109,4.3109,4.2144,4.2345,2884877.0],["2006-05-04",4.2386,4.2566,4.2104,4.2305,2165888.0],["2006-05-05",4.2386,4.335,4.2386,4.335,2602337.0],["2006-05-08",4.3611,4.3802,4.2958,4.3581,2765913.0],["2006-05-09",4.3853,4.4214,4.3632,4.3722,2856623.0],["2006-05-10",4.3712,4.4194,4.3461,4.3722,2324259.0],["2006-05-11",4.3863,4.4054,4.2828,4.2968,4226196.0],["2006-05-12",4.2717,4.2717,4.1853,4.2215,2525011.0],["2006-05-15",4.2054,4.2205,4.128,4.1521,2621669.0],["2006-05-16",4.1893,4.2305,4.0918,4.1632,2518319.0],["2006-05-17",4.0949,4.134,4.0416,4.0888,4457432.0],["2006-05-18",4.0949,4.1652,4.0034,4.0195,2452145.0],["2006-05-19",4.0054,4.0597,3.8728,4.0597,5168242.0],["2006-05-22",4.0597,4.0597,3.8989,3.9703,3290841.0],["2006-05-23",4.0396,4.0617,3.9703,3.9883,3217976.0],["2006-05-24",3.9682,3.9793,3.8034,3.91,5352636.0],["2006-05-25",3.919,4.1039,3.919,4.1029,3166673.0],["2006-05-26",4.1119,4.1752,4.0748,4.1471,2167375.0],["2006-05-30",4.2255,4.2255,4.127,4.131,2853649.0],["2006-05-31",4.1551,4.2094,4.0898,4.126,3476723.0],["2006-06-01",4.13,4.2717,4.127,4.2707,2551034.0],["2006-06-02",4.329,4.3822,4.2667,4.3441,2762939.0],["2006-06-05",4.3109,4.3421,4.1903,4.1923,2345078.0],["2006-06-06",4.2205,4.2426,4.1471,4.2174,3188978.0],["2006-06-07",4.2355,4.3089,4.1582,4.1662,2223883.0],["2006-06-08",4.0999,4.0999,3.9441,4.0326,5171216.0],["2006-06-09",4.0949,4.1833,4.0949,4.1501,2951794.0],["2006-06-12",4.1984,4.2004,4.0597,4.0848,3941426.0],["2006-06-13",4.0848,4.135,4.0738,4.0888,7984714.0],["2006-06-14",4.0848,4.1411,3.9471,4.0054,5870129.0],["2006-06-15",4.0195,4.0587,4.0145,4.0587,4551116.0],["2006-06-16",4.0436,4.0436,4.0064,4.0074,2728736.0],["2006-06-19",4.0135,4.0285,3.9924,3.9964,3696062.0],["2006-06-20",4.0245,4.0245,3.8788,3.9471,4003138.0],["2006-06-21",3.9451,4.0064,3.9431,3.9964,3085628.0],["2006-06-22",3.9763,3.9924,3.9401,3.9542,1639472.0],["2006-06-23",3.9029,4.0054,3.8738,3.9582,2025362.0],["2006-06-26",3.9562,4.0255,3.9532,3.9873,2388946.0],["2006-06-27",3.9873,4.0225,3.9491,3.9632,3810565.0],["2006-06-28",3.9944,4.0125,3.8959,3.9291,3166673.0],["2006-06-29",3.9461,4.0547,3.9461,4.0506,2381510.0],["2006-06-30",4.0748,4.124,4.0597,4.0818,2687843.0],["2006-07-03",4.1702,4.2245,4.1441,4.2245,2936180.0],["2006-07-05",4.2195,4.2285,4.116,4.1451,4368209.0],["2006-07-06",4.13,4.1622,4.0697,4.12,3020198.0],["2006-07-07",4.116,4.131,4.0979,4.122,2535420.0],["2006-07-10",4.123,4.1421,4.0647,4.12,1634268.0],["2006-07-11",4.1079,4.119,4.0326,4.0748,1362881.0],["2006-07-12",4.0647,4.0928,4.0446,4.0496,1994877.0],["2006-07-13",4.0265,4.0858,3.9903,4.0074,2155479.0],["2006-07-14",3.9944,4.0326,3.9592,4.0235,2455119.0],["2006-07-17",4.0145,4.0195,3.9602,3.9652,1954727.0],["2006-07-18",3.9783,3.9954,3.8828,3.9652,2484117.0],["2006-07-19",3.9713,4.124,3.9652,4.0738,2775579.0],["2006-07-20",4.0928,4.1029,4.0195,4.0366,1704903.0],["2006-07-21",4.0567,4.0768,3.9964,4.0034,2269982.0],["2006-07-24",4.0195,4.12,4.0175,4.119,2008261.0],["2006-07-25",4.124,4.1793,4.0999,4.1602,3507207.0],["2006-07-26",4.1853,4.3139,4.1702,4.2727,3018711.0],["2006-07-27",4.321,4.3511,4.2205,4.2647,2791193.0],["2006-07-28",4.2869,4.3333,4.2526,4.2738,2788218.0],["2006-07-31",4.2788,4.2849,4.1356,4.188,4391258.0],["2006-08-01",4.1356,4.2042,4.0962,4.2031,4217273.0],["2006-08-02",4.2617,4.2717,4.1567,4.2243,1996364.0],["2006-08-03",4.1658,4.3827,4.1426,4.3403,2714609.0],["2006-08-04",4.3898,4.421,4.2879,4.3454,1716799.0],["2006-08-07",4.3454,4.3867,4.302,4.308,1559172.0],["2006-08-08",4.3292,4.3797,4.3121,4.3444,2075178.0],["2006-08-09",4.3716,4.3928,4.2415,4.2637,2883390.0],["2006-08-10",4.2526,4.2526,4.187,4.2364,2686356.0],["2006-08-11",4.2163,4.2163,4.1386,4.1517,1360651.0],["2006-08-14",4.1507,4.1628,4.0982,4.1547,2180015.0],["2006-08-15",4.2475,4.3282,4.2122,4.303,3209054.0],["2006-08-16",4.3373,4.3998,4.307,4.3383,2846957.0],["2006-08-17",4.2919,4.3444,4.2919,4.3383,3925812.0],["2006-08-18",4.3383,4.3736,4.2818,4.302,2130942.0],["2006-08-21",4.3171,4.3817,4.3171,4.3797,2051385.0],["2006-08-22",4.4059,4.532,4.3797,4.5209,4583831.0],["2006-08-23",4.5098,4.6328,4.4795,4.5007,4893137.0],["2006-08-24",4.5138,4.5158,4.4291,4.4472,3673013.0],["2006-08-25",4.4533,4.4553,4.3373,4.3434,3043991.0],["2006-08-28",4.3434,4.4523,4.3383,4.4422,2075178.0],["2006-08-29",4.4422,4.4725,4.3887,4.4483,1653599.0],["2006-08-30",4.4916,4.5068,4.4412,4.5027,2094510.0],["2006-08-31",4.4694,4.5552,4.4674,4.5168,1942087.0],["2006-09-01",4.539,4.6823,4.539,4.6359,3470774.0],["2006-09-05",4.6419,4.6772,4.6036,4.6591,2217191.0],["2006-09-06",4.6661,4.6661,4.5461,4.5632,4023957.0],["2006-09-07",4.539,4.5501,4.4715,4.4957,2782270.0],["2006-09-08",4.4745,4.5088,4.418,4.4311,3410549.0],["2006-09-11",4.413,4.4543,4.3403,4.4412,4611342.0],["2006-09-12",4.4977,4.5582,4.4805,4.5249,3081167.0],["2006-09-13",4.5037,4.5189,4.416,4.4957,2519062.0],["2006-09-14",4.4957,4.539,4.4483,4.4936,2101945.0],["2006-09-15",4.4866,4.5088,4.4684,4.4997,1932421.0],["2006-09-18",4.4382,4.5209,4.4382,4.4826,1853608.0],["2006-09-19",4.4472,4.4896,4.3302,4.3706,3023916.0],["2006-09-20",4.3827,4.4715,4.3464,4.3706,3321326.0],["2006-09-21",4.3847,4.4341,4.3676,4.3918,2307901.0],["2006-09-22",4.3877,4.3928,4.3444,4.3575,2617208.0],["2006-09-25",4.3676,4.4583,4.3595,4.4432,4591266.0],["2006-09-26",4.4765,4.5138,4.4281,4.4644,3209797.0],["2006-09-27",4.4624,4.4856,4.3797,4.4351,7159401.0],["2006-09-28",4.4815,4.5168,4.4261,4.4886,3699036.0],["2006-09-29",4.4543,4.5108,4.4412,4.4725,3638811.0],["2006-10-02",4.4725,4.5864,4.4614,4.5047,5506546.0],["2006-10-03",4.4856,4.4856,4.413,4.416,3188978.0],["2006-10-04",4.42,4.4462,4.3938,4.4281,3754057.0],["2006-10-05",4.4735,4.4735,4.421,4.4493,3299020.0],["2006-10-06",4.42,4.4553,4.3877,4.42,2263290.0],["2006-10-09",4.4301,4.4634,4.4261,4.4503,1787434.0],["2006-10-10",4.4402,4.4412,4.4089,4.4251,2568135.0],["2006-10-11",4.422,4.422,4.2364,4.2657,6972777.0],["2006-10-12",4.2859,4.3363,4.2859,4.3101,4348877.0],["2006-10-13",4.3121,4.3534,4.303,4.3383,3833614.0],["2006-10-16",4.3777,4.3777,4.3272,4.3393,3080424.0],["2006-10-17",4.3121,4.3494,4.2818,4.3373,3162955.0],["2006-10-18",4.3575,4.3746,4.3181,4.3464,2688586.0],["2006-10-19",4.3323,4.3948,4.3312,4.3827,2726506.0],["2006-10-20",4.3928,4.4402,4.3928,4.424,2872237.0],["2006-10-23",4.4351,4.4856,4.415,4.4674,2620182.0],["2006-10-24",4.4573,4.5058,4.4483,4.4866,2584493.0],["2006-10-25",4.4735,4.5138,4.4614,4.5007,2062538.0],["2006-10-26",4.5007,4.5501,4.4947,4.5471,2309388.0],["2006-10-27",4.5481,4.5814,4.4906,4.5199,2016440.0],["2006-10-30",4.4966,4.528,4.4672,4.4895,1995621.0],["2006-10-31",4.4895,4.5199,4.4632,4.5087,3277458.0],["2006-11-01",4.529,4.5674,4.3873,4.445,3090090.0],["2006-11-02",4.445,4.5108,4.4156,4.4824,3306455.0],["2006-11-03",4.5634,4.5948,4.4278,4.4531,2311619.0],["2006-11-06",4.4419,4.5502,4.4358,4.533,3135445.0],["2006-11-07",4.5836,4.6221,4.5796,4.6039,2958486.0],["2006-11-08",4.5755,4.6535,4.5745,4.6353,3194183.0],["2006-11-09",4.6343,4.696,4.6201,4.6829,2499731.0],["2006-11-10",4.6758,4.7497,4.6646,4.7284,2547316.0],["2006-11-13",4.7669,4.7669,4.6565,4.6818,12298646.0],["2006-11-14",4.6818,4.7122,4.6363,4.6818,4139947.0],["2006-11-15",4.6616,4.7355,4.6606,4.7335,3779337.0],["2006-11-16",4.7345,4.7517,4.6788,4.7092,3164442.0],["2006-11-17",4.699,4.7709,4.6413,4.7375,3851459.0],["2006-11-20",4.7152,4.8155,4.7071,4.7912,4300548.0],["2006-11-21",4.8185,4.862,4.7648,4.8489,3321326.0],["2006-11-22",4.858,4.8732,4.8387,4.8418,4022470.0],["2006-11-24",4.8165,4.862,4.777,4.8387,1681853.0],["2006-11-27",4.7983,4.7983,4.6899,4.7102,5075301.0],["2006-11-28",4.7092,4.7456,4.6687,4.6818,3027633.0],["2006-11-29",4.7051,4.7689,4.693,4.7567,2818703.0],["2006-11-30",4.7375,4.8377,4.7365,4.8317,2737659.0],["2006-12-01",4.9096,4.9562,4.7527,4.8013,4960055.0],["2006-12-04",4.9157,4.9157,4.8114,4.857,2881159.0],["2006-12-05",4.8813,5.0685,4.8813,5.0361,7377254.0],["2006-12-06",5.0159,5.0321,4.9815,4.9815,4348877.0],["2006-12-07",5.0169,5.0169,4.8954,4.9086,3711676.0],["2006-12-08",4.9359,4.9359,4.8833,4.9076,2413482.0],["2006-12-11",4.859,4.8954,4.8266,4.8468,3058862.0],["2006-12-12",4.8124,4.8995,4.7912,4.8813,2356230.0],["2006-12-13",4.943,4.9541,4.8661,4.8762,2221652.0],["2006-12-14",4.8499,4.8964,4.8276,4.8883,2406047.0],["2006-12-15",4.939,4.939,4.8438,4.8549,4517657.0],["2006-12-18",4.8549,4.9339,4.8549,4.863,5641867.0],["2006-12-19",4.8661,4.8661,4.8013,4.8134,5640380.0],["2006-12-20",4.8124,4.8215,4.7659,4.7972,4091618.0],["2006-12-21",4.8043,4.8063,4.7163,4.7274,4096079.0],["2006-12-22",4.7031,4.7567,4.6859,4.7325,2476682.0],["2006-12-26",4.7325,4.7557,4.7082,4.7314,2794910.0],["2006-12-27",4.7314,4.7962,4.7314,4.774,5882026.0],["2006-12-28",4.7426,4.8833,4.7426,4.8468,5835927.0],["2006-12-29",4.8084,4.9228,4.8084,4.8772,3087859.0],["2007-01-03",4.8792,4.9602,4.7557,4.7841,5378659.0],["2007-01-04",4.7861,4.7972,4.7183,4.7345,2751042.0],["2007-01-05",4.7122,4.7345,4.6768,4.7092,2727993.0],["2007-01-08",4.6899,4.7325,4.6494,4.7132,4815067.0],["2007-01-09",4.7122,4.7456,4.6565,4.7163,7477630.0],["2007-01-10",4.692,4.7183,4.6494,4.7183,6176461.0],["2007-01-11",4.7254,4.8144,4.7203,4.7831,4639595.0],["2007-01-12",4.8266,4.8721,4.8033,4.8134,3169647.0],["2007-01-16",4.8023,4.9147,4.8023,4.859,3863355.0],["2007-01-17",4.8256,4.9157,4.8063,4.9096,3724316.0],["2007-01-18",4.9045,4.9147,4.8681,4.8721,3986781.0],["2007-01-19",4.8782,4.9045,4.8438,4.8539,4150356.0],["2007-01-22",4.86,4.8964,4.8428,4.8863,3629145.0],["2007-01-23",4.8721,4.9724,4.8529,4.9521,4690899.0],["2007-01-24",4.941,5.0301,4.9258,5.0159,4927340.0],["2007-01-25",4.9956,5.0169,4.9501,4.9795,3058862.0],["2007-01-26",5.023,5.0746,4.9906,5.0311,3632863.0],["2007-01-29",5.0503,5.0614,5.0169,5.0291,4209838.0],["2007-01-30",4.9945,5.0169,4.9387,4.9712,4069312.0],["2007-01-31",4.9458,4.9925,4.9255,4.9732,4116154.0],["2007-02-01",4.9356,4.96,4.9204,4.9285,4334750.0],["2007-02-02",4.9234,4.9783,4.9052,4.963,2916848.0],["2007-02-05",4.9559,5.0697,4.9285,5.0656,3241025.0],["2007-02-06",5.0991,5.154,5.088,5.1337,4512453.0],["2007-02-07",5.1621,5.1672,5.0118,5.0697,3532487.0],["2007-02-08",5.0676,5.0676,4.9773,4.9864,2794910.0],["2007-02-09",5.0331,5.2139,5.0037,5.0626,10404888.0],["2007-02-12",5.0362,5.1438,5.025,5.0595,4073029.0],["2007-02-13",5.1611,5.2647,5.1123,5.2454,9533476.0],["2007-02-14",5.2708,5.4729,5.2708,5.418,8394396.0],["2007-02-15",5.4079,5.4718,5.3733,5.4688,5363045.0],["2007-02-16",5.4576,5.5277,5.4454,5.5246,6199511.0],["2007-02-20",5.4129,5.5754,5.354,5.5165,6221073.0],["2007-02-21",5.5257,5.6475,5.4942,5.6475,5522160.0],["2007-02-22",5.6465,5.68,5.5043,5.5643,4821759.0],["2007-02-23",5.6414,5.6577,5.5582,5.6232,2969639.0],["2007-02-26",5.7887,5.9938,5.7613,5.7948,12443633.0],["2007-02-27",5.7389,5.7389,5.4028,5.5358,12452555.0],["2007-02-28",5.5612,5.6689,5.4515,5.4607,5771984.0],["2007-03-01",5.3256,5.5409,5.0849,5.5094,10066584.0],["2007-03-02",5.5094,5.5571,5.3571,5.3601,6601758.0],["2007-03-05",5.285,5.4343,5.1662,5.2769,8459827.0],["2007-03-06",5.3784,5.4525,5.353,5.3804,6864222.0],["2007-03-07",5.3825,5.4079,5.3439,5.3662,4685694.0],["2007-03-08",5.3693,5.3926,5.353,5.3682,4919161.0],["2007-03-09",5.417,5.4434,5.3845,5.418,3675244.0],["2007-03-12",5.4282,5.4424,5.3429,5.3875,2983022.0],["2007-03-13",5.3875,5.4018,5.2139,5.223,4463380.0],["2007-03-14",5.2098,5.2677,5.1438,5.2433,5585359.0],["2007-03-15",5.2494,5.3408,5.2403,5.2829,3351810.0],["2007-03-16",5.285,5.4089,5.2809,5.2972,4193481.0],["2007-03-19",5.3611,5.4038,5.3591,5.3845,3502746.0],["2007-03-20",5.4099,5.4424,5.3368,5.3967,2942872.0],["2007-03-21",5.4018,5.4739,5.3865,5.4739,4054441.0],["2007-03-22",5.4657,5.4698,5.3855,5.4028,4423973.0],["2007-03-23",5.4028,5.4434,5.3815,5.4343,3162955.0],["2007-03-26",5.4891,5.4891,5.3916,5.4434,3461852.0],["2007-03-27",5.4119,5.4343,5.3347,5.355,3757775.0],["2007-03-28",5.3063,5.3662,5.2606,5.352,4401668.0],["2007-03-29",5.4048,5.4272,5.3256,5.3571,3444007.0],["2007-03-30",5.3449,5.3723,5.286,5.3073,4112436.0],["2007-04-02",5.3398,5.4688,5.3114,5.4383,4765251.0],["2007-04-03",5.4576,5.4952,5.3936,5.4871,5232928.0],["2007-04-04",5.4932,5.5033,5.4292,5.5033,3656656.0],["2007-04-05",5.4952,5.5764,5.4718,5.5612,4713204.0],["2007-04-09",5.5856,5.6719,5.5571,5.6404,6850839.0],["2007-04-10",5.6821,5.6821,5.5876,5.6089,4713204.0],["2007-04-11",5.615,5.6587,5.5947,5.6089,4728818.0],["2007-04-12",5.5714,5.6709,5.5297,5.6445,2882646.0],["2007-04-13",5.6445,5.6729,5.5582,5.615,6787639.0],["2007-04-16",5.6861,5.7572,5.6242,5.7399,5418810.0],["2007-04-17",5.7379,5.8395,5.7349,5.8049,3545127.0],["2007-04-18",5.7867,5.8263,5.7755,5.8181,3694575.0],["2007-04-19",5.7267,5.8445,5.6902,5.7816,4870088.0],["2007-04-20",5.8374,5.8608,5.812,5.8445,3258870.0],["2007-04-23",5.8578,5.872,5.7877,5.808,4018009.0],["2007-04-24",5.807,5.8212,5.7653,5.7958,3951835.0],["2007-04-25",5.7999,5.8547,5.7887,5.8324,3357759.0],["2007-04-26",5.7816,5.8517,5.7511,5.7592,5847080.0],["2007-04-27",5.7562,5.8632,5.7195,5.8418,6222560.0],["2007-04-30",5.8601,6.015,5.8469,5.9243,6681315.0],["2007-05-01",5.9202,5.9314,5.8418,5.8581,7854597.0],["2007-05-02",5.9966,6.4357,5.9895,6.2798,20778547.0],["2007-05-03",6.2686,6.3603,6.1189,6.235,10438346.0],["2007-05-04",6.2809,6.396,6.2666,6.3501,9939441.0],["2007-05-07",6.4082,6.5081,6.3817,6.4561,7444171.0],["2007-05-08",6.4255,6.5987,6.4225,6.5671,6180923.0],["2007-05-09",6.6028,6.6028,6.4979,6.5203,6641908.0],["2007-05-10",6.4439,6.4877,6.3308,6.3471,5692427.0],["2007-05-11",6.3216,6.5264,6.3216,6.5152,4522862.0],["2007-05-14",6.5142,6.5651,6.4693,6.4785,2690817.0],["2007-05-15",6.5193,6.6486,6.4551,6.5865,9082157.0],["2007-05-16",6.6181,6.6374,6.4795,6.5712,6365317.0],["2007-05-17",6.5712,6.6812,6.5712,6.5865,5203187.0],["2007-05-18",6.6415,6.6446,6.5223,6.5396,4518401.0],["2007-05-21",6.5621,6.6222,6.5621,6.5947,2619438.0],["2007-05-22",6.6079,6.6558,6.5335,6.6354,5079019.0],["2007-05-23",6.6425,6.6965,6.616,6.6211,4119872.0],["2007-05-24",6.6323,6.6364,6.3848,6.4164,7465734.0],["2007-05-25",6.4897,6.5926,6.4418,6.4867,3923581.0],["2007-05-29",6.4775,6.5325,6.4459,6.5081,5243338.0],["2007-05-30",6.4897,6.5712,6.4846,6.5407,4302035.0],["2007-05-31",6.5376,6.5641,6.4408,6.45,3620223.0],["2007-06-01",6.4581,6.4877,6.2666,6.4153,5161550.0],["2007-06-04",6.3313,6.4398,6.2992,6.3939,4005121.0],["2007-06-05",6.3695,6.3955,6.2472,6.2564,4668841.0],["2007-06-06",6.2365,6.2671,6.0868,6.2289,4351604.0],["2007-06-07",6.2228,6.2228,5.853,5.879,9634596.0],["2007-06-08",5.8606,5.9966,5.7536,5.9554,8570860.0],["2007-06-11",5.989,5.9997,5.9034,5.9126,4453219.0],["2007-06-12",5.8331,5.9202,5.7934,5.798,5048534.0],["2007-06-13",5.8438,5.8683,5.746,5.856,4689659.0],["2007-06-14",5.8576,5.9523,5.853,5.8728,2999875.0],["2007-06-15",5.9172,6.1097,5.9172,6.0333,4954354.0],["2007-06-18",6.047,6.0822,5.9599,5.9768,4402163.0],["2007-06-19",5.9508,5.9752,5.9003,5.9401,3822214.0],["2007-06-20",5.9401,5.9401,5.8255,5.8453,4425460.0],["2007-06-21",6.1372,6.1708,5.9447,6.1296,22538719.0],["2007-06-22",6.154,6.1617,5.9982,6.018,13262502.0],["2007-06-25",6.044,6.1021,5.8835,5.9202,8867774.0],["2007-06-26",6.0012,6.0364,5.8759,5.9019,5979427.0],["2007-06-27",5.9019,6.0669,5.8071,6.0547,8458835.0],["2007-06-28",6.1082,6.2579,6.0807,6.1051,6971785.0],["2007-06-29",6.151,6.151,6.0241,6.0975,5345944.0],["2007-07-02",6.1097,6.2182,6.099,6.1907,4700565.0],["2007-07-03",6.1892,6.2534,6.1066,6.1525,3474244.0],["2007-07-05",6.1418,6.1586,6.0241,6.1082,5984384.0],["2007-07-06",6.1051,6.206,6.047,6.1403,5459951.0],["2007-07-09",6.1739,6.29,6.1678,6.2671,5391051.0],["2007-07-10",6.2457,6.2457,6.0608,6.1357,7505636.0],["2007-07-11",6.1143,6.1326,6.0364,6.0853,6031970.0],["2007-07-12",6.1112,6.2656,6.1036,6.2595,6058241.0],["2007-07-13",6.2564,6.2961,6.2258,6.2747,5183856.0],["2007-07-16",6.2197,6.3145,6.1464,6.1556,6108305.0],["2007-07-17",6.1433,6.1815,6.0409,6.0791,5923911.0],["2007-07-18",6.0623,6.1112,6.0348,6.0975,8726504.0],["2007-07-19",6.1051,6.1342,6.0715,6.0914,6287742.0],["2007-07-20",6.1097,6.1311,5.9706,5.9829,5160063.0],["2007-07-23",5.9997,6.0302,5.9599,5.9936,4876532.0],["2007-07-24",5.9981,6.0088,5.7506,5.8148,9157749.0],["2007-07-25",5.8713,5.8728,5.6008,5.7307,8078646.0],["2007-07-26",5.5107,5.6146,5.3212,5.448,15416246.0],["2007-07-27",5.4434,5.5779,5.3166,5.4541,12670160.0],["2007-07-30",5.4679,5.5446,5.4342,5.4802,9902265.0],["2007-07-31",5.5584,5.5998,5.3621,5.3882,12329626.0],["2007-08-01",5.3406,5.4418,5.0508,5.1858,19948774.0],["2007-08-02",5.2379,5.3391,5.198,5.2824,10549627.0],["2007-08-03",5.3299,5.3345,4.9512,4.9834,20315579.0],["2007-08-06",5.0186,5.1367,4.692,5.0815,17099586.0],["2007-08-07",5.1352,5.4219,5.0876,5.3192,15435577.0],["2007-08-08",5.333,5.3774,5.1689,5.2655,13617907.0],["2007-08-09",5.1582,5.336,5.1428,5.2364,12367298.0],["2007-08-10",5.1367,5.2164,4.9389,5.1827,13198559.0],["2007-08-13",5.2578,5.2808,5.106,5.1827,7049608.0],["2007-08-14",5.2425,5.2854,4.8837,4.9895,14340117.0],["2007-08-15",4.9006,5.0524,4.8576,4.8914,9451689.0],["2007-08-16",4.7534,4.8975,4.4927,4.8668,25792879.0],["2007-08-17",5.0754,5.2226,4.8362,5.2118,16808620.0],["2007-08-20",5.2502,5.4418,5.1781,5.2885,11453258.0],["2007-08-21",5.2931,5.3897,5.2655,5.333,6233713.0],["2007-08-22",5.3866,5.5553,5.3713,5.5262,6732866.0],["2007-08-23",5.635,5.6581,5.2992,5.3606,9534964.0],["2007-08-24",5.3912,5.5124,5.3345,5.4802,7298936.0],["2007-08-27",5.5216,5.5323,5.3851,5.3974,5066379.0],["2007-08-28",5.3207,5.3698,5.1674,5.1888,6981699.0],["2007-08-29",5.2808,5.3514,5.241,5.313,5900118.0],["2007-08-30",5.2563,5.2701,5.1367,5.1781,6947001.0],["2007-08-31",5.2164,5.2701,5.172,5.1934,7778758.0],["2007-09-04",5.1367,5.2793,4.9619,5.2088,12446111.0],["2007-09-05",5.1628,5.2134,5.106,5.1812,8830102.0],["2007-09-06",5.1812,5.2287,5.129,5.2011,4994505.0],["2007-09-07",5.1168,5.129,5.0447,5.0938,8104917.0],["2007-09-10",5.0922,5.0922,4.9757,5.06,10715681.0],["2007-09-11",5.1122,5.1428,5.0248,5.0662,6780947.0],["2007-09-12",5.0355,5.0677,4.9834,5.0616,7900696.0],["2007-09-13",5.0984,5.2701,5.0386,5.2026,9686147.0],["2007-09-14",5.1704,5.3422,5.1566,5.2824,6289725.0],["2007-09-17",5.1658,5.2808,5.152,5.2103,8956997.0],["2007-09-18",5.2103,5.3667,5.2088,5.3529,7528933.0],["2007-09-19",5.3667,5.5124,5.3452,5.4403,6693211.0],["2007-09-20",5.4434,5.52,5.3222,5.3452,5124374.0],["2007-09-21",5.4173,5.589,5.4066,5.563,5248790.0],["2007-09-24",5.5768,5.8405,5.5553,5.8267,8954518.0],["2007-09-25",5.7976,5.8528,5.6902,5.8359,7090254.0],["2007-09-26",5.865,5.9647,5.8098,5.9202,5592299.0],["2007-09-27",5.9647,5.9785,5.8911,5.9417,6093435.0],["2007-09-28",5.9417,5.977,5.8758,5.9034,6840925.0],["2007-10-01",5.8773,6.0061,5.8666,5.9524,5261182.0],["2007-10-02",5.9601,6.0705,5.931,6.0644,5839149.0],["2007-10-03",5.9371,6.0506,5.9034,5.977,6845882.0],["2007-10-04",6.0307,6.0598,5.9739,6.0598,3545622.0],["2007-10-05",6.1272,6.2944,6.0644,6.2699,10909989.0],["2007-10-08",6.2453,6.2453,6.0981,6.1365,4581601.0],["2007-10-09",6.2009,6.2055,6.092,6.1257,6963854.0],["2007-10-10",6.1334,6.1334,6.0644,6.1303,5573958.0],["2007-10-11",6.1579,6.3389,6.1579,6.2177,8479158.0],["2007-10-12",6.2714,6.3174,6.184,6.2607,5381138.0],["2007-10-15",6.2576,6.2867,6.1027,6.1641,4547398.0],["2007-10-16",6.1349,6.1641,6.0368,6.0429,3403361.0],["2007-10-17",6.0751,6.1641,5.9862,6.0598,4872071.0],["2007-10-18",6.0598,6.0874,5.9356,6.0123,4016522.0],["2007-10-19",5.9908,6.0567,5.842,5.8558,5263165.0],["2007-10-22",5.7531,5.8911,5.6488,5.8865,5792059.0],["2007-10-23",5.9003,6.0399,5.862,5.9279,4084430.0],["2007-10-24",5.9172,5.9862,5.7638,5.8727,4807632.0],["2007-10-25",5.9295,5.9617,5.7117,5.7408,5811886.0],["2007-10-26",5.8175,6.0414,5.7746,6.0276,7043164.0],["2007-10-29",6.0567,6.2193,6.0215,6.1564,7335121.0],["2007-10-30",6.1502,6.1518,6.0595,6.0995,4542937.0],["2007-10-31",6.1472,6.2733,6.121,6.2733,9446236.0],["2007-11-01",6.2102,6.2317,6.0872,6.1133,5276548.0],["2007-11-02",5.8995,6.1441,5.7104,5.7719,18334333.0],["2007-11-05",5.5674,5.8734,5.5674,5.7673,12427275.0],["2007-11-06",5.8442,5.9042,5.7365,5.8134,5343466.0],["2007-11-07",5.7673,5.835,5.5566,5.5643,5756866.0],["2007-11-08",5.5443,5.6504,5.4013,5.5889,8215950.0],["2007-11-09",5.4628,5.6627,5.4228,5.4812,6552933.0],["2007-11-12",5.5074,5.5074,5.3228,5.3351,8587713.0],["2007-11-13",5.3505,5.5397,5.3505,5.392,8721052.0],["2007-11-14",5.3828,5.4905,5.3182,5.3305,6453796.0],["2007-11-15",5.2582,5.3459,5.1536,5.2859,9863602.0],["2007-11-16",5.2505,5.3397,5.2044,5.2798,4227683.0],["2007-11-19",5.2905,5.2905,5.169,5.1859,5367754.0],["2007-11-20",5.1521,5.289,5.1521,5.2398,5823287.0],["2007-11-21",5.2398,5.2398,5.1213,5.1429,6303109.0],["2007-11-23",5.1567,5.2059,5.129,5.1767,1923251.0],["2007-11-26",5.1598,5.2106,5.1244,5.1352,3544631.0],["2007-11-27",5.1521,5.2275,5.1213,5.2136,5819817.0],["2007-11-28",5.2321,5.5012,5.2182,5.4843,5140731.0],["2007-11-29",5.4981,5.4981,5.3274,5.4105,4168696.0],["2007-11-30",5.4535,5.6381,5.4535,5.572,6183649.0],["2007-12-03",5.5612,5.6043,5.5104,5.512,5301828.0],["2007-12-04",5.5028,5.5028,5.2598,5.3274,5570984.0],["2007-12-05",5.3828,5.5397,5.3367,5.5212,5997768.0],["2007-12-06",5.4981,5.675,5.4905,5.6381,4935023.0],["2007-12-07",5.6504,5.7811,5.6504,5.735,4213804.0],["2007-12-10",5.7673,5.9441,5.7211,5.8903,4599941.0],["2007-12-11",5.9057,5.9057,5.5904,5.6135,3792968.0],["2007-12-12",5.6366,5.8134,5.5689,5.6535,3549092.0],["2007-12-13",5.6135,5.675,5.5366,5.675,3137675.0],["2007-12-14",5.6335,5.6904,5.5289,5.6304,3246725.0],["2007-12-17",5.5489,5.6135,5.4336,5.4566,4821016.0],["2007-12-18",5.4489,5.5612,5.3305,5.4843,4330785.0],["2007-12-19",5.5074,5.6166,5.4966,5.5704,3114874.0],["2007-12-20",5.6289,5.6289,5.4166,5.4474,3551571.0],["2007-12-21",5.4443,5.4966,5.3459,5.452,3985294.0],["2007-12-24",5.5043,5.5889,5.4366,5.5366,1757197.0],["2007-12-26",5.5397,5.5397,5.4597,5.4951,1759180.0],["2007-12-27",5.492,5.5643,5.4443,5.5151,3627410.0],["2007-12-28",5.5304,5.5366,5.4597,5.4889,3018711.0],["2007-12-31",5.472,5.5366,5.4443,5.4858,2595398.0],["2008-01-02",5.4981,5.5535,5.392,5.4782,7835761.0],["2008-01-03",5.4935,5.5489,5.4597,5.4874,4458175.0],["2008-01-04",5.4505,5.4966,5.2921,5.309,4732288.0],["2008-01-07",5.3151,5.3936,5.0614,5.1014,9624187.0],["2008-01-08",5.1213,5.1982,4.8907,4.903,8797883.0],["2008-01-09",4.8445,4.8522,4.6738,4.8414,10015776.0],["2008-01-10",4.7753,5.0275,4.7645,4.9399,10530791.0],["2008-01-11",4.8445,4.9399,4.8061,4.8537,5398487.0],["2008-01-14",4.8476,4.8768,4.7199,4.7661,6954932.0],["2008-01-15",4.68,4.906,4.6769,4.7984,5813869.0],["2008-01-16",4.7184,4.8291,4.7184,4.7369,9590976.0],["2008-01-17",4.7092,4.8215,4.6031,4.6215,7902183.0],["2008-01-18",4.6969,4.8138,4.5969,4.6646,5936303.0],["2008-01-22",4.3847,4.6938,4.2878,4.6061,12788629.0],["2008-01-23",4.4447,4.58,4.1832,4.5662,17141719.0],["2008-01-24",4.8399,4.8599,4.6154,4.8368,6164317.0],["2008-01-25",4.9214,4.9599,4.7645,4.7892,6511791.0],["2008-01-28",4.7538,4.8568,4.7292,4.8476,5401461.0],["2008-01-29",4.8122,4.9676,4.8122,4.9276,4059646.0],["2008-01-30",4.9229,4.9862,4.818,4.838,5686479.0],["2008-01-31",4.7161,5.0325,4.554,4.9708,9400138.0],["2008-02-01",5.0202,5.2039,4.9816,5.1823,5491675.0],["2008-02-04",5.1699,5.278,5.1638,5.1838,3352306.0],["2008-02-05",5.0634,5.3104,4.9523,4.9862,4991531.0],["2008-02-06",5.0634,5.1344,4.9708,5.0233,4879011.0],["2008-02-07",5.068,5.0758,4.6945,4.7624,10657686.0],["2008-02-08",4.6821,4.9121,4.6821,4.8596,6220329.0],["2008-02-11",4.8596,4.9183,4.8272,4.8674,4856209.0],["2008-02-12",4.9461,4.9476,4.8133,4.855,6204468.0],["2008-02-13",4.9013,4.9353,4.8365,4.9307,3957040.0],["2008-02-14",4.8643,4.977,4.7933,4.8596,4785822.0],["2008-02-15",4.8735,4.8905,4.7315,4.8365,3081167.0],["2008-02-19",4.9044,4.926,4.7933,4.8241,3709694.0],["2008-02-20",4.7855,4.8442,4.7531,4.7902,4344168.0],["2008-02-21",4.7516,4.8334,4.6837,4.6976,3939195.0],["2008-02-22",4.6605,4.7608,4.6265,4.7377,3445494.0],["2008-02-25",4.7099,4.8226,4.7099,4.801,3764219.0],["2008-02-26",4.7933,4.8519,4.767,4.8133,5092154.0],["2008-02-27",4.8164,4.8674,4.7408,4.7994,4206864.0],["2008-02-28",4.7485,4.8133,4.7099,4.7253,3812300.0],["2008-02-29",4.6713,4.7161,4.554,4.5771,3604113.0],["2008-03-03",4.5632,4.6265,4.3965,4.449,8174809.0],["2008-03-04",4.378,4.4675,4.2777,4.4367,12963605.0],["2008-03-05",4.4166,4.5941,4.4104,4.4583,6085999.0],["2008-03-06",4.4583,4.5139,4.3826,4.4012,6098391.0],["2008-03-07",4.3348,4.4583,4.3101,4.3765,6407698.0],["2008-03-10",4.3502,4.3502,4.2082,4.2514,6286751.0],["2008-03-11",4.2499,4.4567,4.2499,4.4243,5738030.0],["2008-03-12",4.4274,4.5,4.3857,4.4027,6230243.0],["2008-03-13",4.3795,4.4012,4.2561,4.3255,13688789.0],["2008-03-14",4.3271,4.3394,4.2344,4.2993,10133749.0],["2008-03-17",4.1526,4.1974,4.0847,4.1125,12946752.0],["2008-03-18",4.114,4.253,4.1094,4.1989,13245649.0],["2008-03-19",4.2005,4.341,4.0368,4.0476,13318514.0],["2008-03-20",4.0199,4.2452,4.0029,4.2144,9587506.0],["2008-03-24",4.219,4.344,4.1542,4.3379,8495516.0],["2008-03-25",4.3271,4.3873,4.29,4.3749,4692138.0],["2008-03-26",4.1125,4.3008,4.1125,4.2314,7185920.0],["2008-03-27",4.2313,4.2823,4.1819,4.2113,4248997.0],["2008-03-28",4.1989,4.2838,4.1264,4.1356,4350612.0],["2008-03-31",4.1048,4.165,4.0693,4.1418,5397495.0],["2008-04-01",4.1665,4.3579,4.1665,4.3163,10085172.0],["2008-04-02",4.4197,4.4614,4.361,4.3749,5267626.0],["2008-04-03",4.3626,4.3718,4.2622,4.3579,4818041.0],["2008-04-04",4.3533,4.3857,4.3147,4.3518,6674375.0],["2008-04-07",4.4073,4.4953,4.3734,4.4413,12436198.0],["2008-04-08",4.466,4.5216,4.3826,4.4629,6284273.0],["2008-04-09",4.4907,4.4907,4.2777,4.3286,4927587.0],["2008-04-10",4.307,4.3842,4.2715,4.3379,6939566.0],["2008-04-11",4.3348,4.3348,4.1881,4.2113,4536989.0],["2008-04-14",4.2113,4.2128,4.1125,4.1434,3460861.0],["2008-04-15",4.1434,4.1619,4.1063,4.1295,3591225.0],["2008-04-16",4.1511,4.2051,4.0816,4.1989,6841916.0],["2008-04-17",4.1989,4.2977,4.1372,4.2946,7748025.0],["2008-04-18",4.3332,4.5833,4.3332,4.5509,7944316.0],["2008-04-21",4.5524,4.5632,4.4305,4.4428,4164235.0],["2008-04-22",4.4166,4.6126,4.4027,4.5247,6752198.0],["2008-04-23",4.4753,4.5355,4.4753,4.5138,5246312.0],["2008-04-24",4.5108,4.6744,4.4845,4.6682,4175140.0],["2008-04-25",4.6867,4.7763,4.6312,4.6806,4493369.0],["2008-04-28",4.7053,4.8303,4.7053,4.7408,3820231.0],["2008-04-29",4.747,4.8663,4.7098,4.7392,5305794.0],["2008-04-30",4.8059,5.1345,4.8059,5.0725,9699035.0],["2008-05-01",5.1144,5.271,4.995,5.257,13602045.0],["2008-05-02",5.2493,5.4074,5.2291,5.2663,7509106.0],["2008-05-05",5.209,5.3547,5.1935,5.2694,8363664.0],["2008-05-06",5.2477,5.3097,5.1919,5.3066,4742202.0],["2008-05-07",5.3221,5.3423,5.2725,5.2942,10559045.0],["2008-05-08",5.2911,5.3655,5.2555,5.3578,4956337.0],["2008-05-09",5.3392,5.5237,5.288,5.4493,7439710.0],["2008-05-12",5.4384,5.519,5.4214,5.5113,5406418.0],["2008-05-13",5.5144,5.519,5.4183,5.4632,4250484.0],["2008-05-14",5.488,5.5159,5.4183,5.4384,4617290.0],["2008-05-15",5.4105,5.6012,5.4105,5.5903,8502455.0],["2008-05-16",5.5686,5.688,5.5593,5.6399,5885743.0],["2008-05-19",5.6601,5.7392,5.6601,5.7159,3535213.0],["2008-05-20",5.688,5.7237,5.4663,5.4865,11232679.0],["2008-05-21",5.5299,5.5779,5.4369,5.488,8574329.0],["2008-05-22",5.5547,5.719,5.502,5.6554,8130197.0],["2008-05-23",5.612,5.6694,5.5841,5.5996,5343466.0],["2008-05-27",5.5733,5.6012,5.4818,5.5578,6830020.0],["2008-05-28",5.5562,5.6896,5.5438,5.6647,5173446.0],["2008-05-29",5.6818,5.7593,5.6818,5.7175,4424965.0],["2008-05-30",5.7206,5.7655,5.6306,5.7051,4404146.0],["2008-06-02",5.6787,5.7035,5.5841,5.6213,5195256.0],["2008-06-03",5.4834,5.5717,5.4539,5.4958,9638066.0],["2008-06-04",5.44,5.6027,5.4058,5.519,6432978.0],["2008-06-05",5.5051,5.6151,5.4679,5.5872,5306289.0],["2008-06-06",5.5454,5.6244,5.4772,5.5035,6556898.0],["2008-06-09",5.5314,5.5314,5.319,5.395,10135236.0],["2008-06-10",5.3392,5.4307,5.271,5.4105,5905075.0],["2008-06-11",5.3485,5.4369,5.2865,5.3066,9305958.0],["2008-06-12",5.2973,5.3051,5.2338,5.2679,5068362.0],["2008-06-13",5.2384,5.35,5.2384,5.3004,4607376.0],["2008-06-16",5.3035,5.4927,5.2648,5.4632,6795818.0],["2008-06-17",5.4865,5.4927,5.4338,5.4524,3593208.0],["2008-06-18",5.4477,5.4555,5.3531,5.4338,7958691.0],["2008-06-19",5.4043,5.5097,5.3485,5.4942,3736461.0],["2008-06-20",5.4772,5.4772,5.3035,5.3221,4325828.0],["2008-06-23",5.3051,5.3392,5.2477,5.2648,2736172.0],["2008-06-24",5.226,5.2446,5.1501,5.1749,8488576.0],["2008-06-25",5.1656,5.3733,5.1656,5.333,4225700.0],["2008-06-26",5.271,5.3097,5.1702,5.1935,7539838.0],["2008-06-27",5.1578,5.2555,5.1159,5.1563,7408482.0],["2008-06-30",5.1051,5.1578,5.0229,5.0446,6693211.0],["2008-07-01",4.9842,5.009,4.7904,4.9346,12777724.0],["2008-07-02",4.9237,5.1563,4.885,4.8912,7141805.0],["2008-07-03",4.8958,4.8958,4.7005,4.795,4019496.0],["2008-07-07",4.8012,4.8539,4.6354,4.7191,6533106.0],["2008-07-08",4.7253,4.8462,4.6881,4.8431,8355237.0],["2008-07-09",4.8446,4.9795,4.8121,4.8121,6186127.0],["2008-07-10",4.8664,4.9501,4.8322,4.8989,4598949.0],["2008-07-11",4.8028,4.8028,4.6648,4.6772,7975048.0],["2008-07-14",4.7873,4.8493,4.6338,4.6354,6462223.0],["2008-07-15",4.6509,4.6571,4.4819,4.6214,9581558.0],["2008-07-16",4.6509,4.7811,4.5826,4.7098,11802219.0],["2008-07-17",4.716,4.9129,4.716,4.8679,7731668.0],["2008-07-18",4.8524,5.0322,4.8524,4.978,6735344.0],["2008-07-21",4.9935,5.0818,4.9268,4.9826,4432896.0],["2008-07-22",4.947,5.0679,4.9113,5.0338,4008591.0],["2008-07-23",5.0725,5.2028,5.0105,5.1764,7360401.0],["2008-07-24",5.2012,5.4276,5.04,5.0772,8342350.0],["2008-07-25",5.0772,5.2384,5.0477,5.2229,5729603.0],["2008-07-28",5.1749,5.2074,4.9842,4.9966,5001940.0],["2008-07-29",4.9811,5.1733,4.9563,5.1609,4181584.0],["2008-07-30",5.1827,5.2761,5.0846,5.1687,8182740.0],["2008-07-31",5.1204,5.343,5.0878,5.2325,7131395.0],["2008-08-01",5.2154,5.301,5.0769,5.1282,4264363.0],["2008-08-04",5.1251,5.15,5.0364,5.0909,2810029.0],["2008-08-05",5.2045,5.2045,5.0504,5.1173,5431202.0],["2008-08-06",5.1298,5.1298,5.0457,5.0862,4906273.0],["2008-08-07",5.0395,5.0426,4.8792,4.9539,5097607.0],["2008-08-08",4.8278,4.9975,4.8169,4.9524,3907471.0],["2008-08-11",4.9041,5.0146,4.8341,4.9477,6378948.0],["2008-08-12",4.9228,4.9804,4.8761,4.901,4520136.0],["2008-08-13",4.8979,4.8979,4.6551,4.7796,5085710.0],["2008-08-14",4.7671,4.7671,4.6769,4.6956,7040685.0],["2008-08-15",4.7313,4.7718,4.6489,4.7671,4023461.0],["2008-08-18",4.7749,4.7983,4.6442,4.68,2951298.0],["2008-08-19",4.6411,4.68,4.6068,4.6426,5159567.0],["2008-08-20",4.6286,4.7064,4.5928,4.694,3890122.0],["2008-08-21",4.666,4.7407,4.6535,4.7064,5396008.0],["2008-08-22",4.7018,4.7703,4.6893,4.7594,2552273.0],["2008-08-25",4.7127,4.8076,4.6582,4.6753,2563178.0],["2008-08-26",4.6893,4.7391,4.6364,4.6987,4080465.0],["2008-08-27",4.6753,4.7531,4.6426,4.736,3272005.0],["2008-08-28",4.7469,4.9166,4.7454,4.8932,3405344.0],["2008-08-29",4.929,4.9383,4.7983,4.8154,3404848.0],["2008-09-02",4.943,5.1531,4.8605,4.9539,6636703.0],["2008-09-03",4.9773,5.0411,4.8792,4.9383,6716508.0],["2008-09-04",4.9477,4.9477,4.6442,4.708,7575032.0],["2008-09-05",4.6551,4.859,4.6411,4.8138,6680819.0],["2008-09-08",4.915,4.985,4.75,4.8263,7066461.0],["2008-09-09",4.7812,4.9773,4.6084,4.6146,7751991.0],["2008-09-10",4.6504,4.7594,4.5991,4.6815,8062289.0],["2008-09-11",4.557,4.6815,4.5321,4.6815,6258497.0],["2008-09-12",4.5975,4.7251,4.557,4.6784,6523192.0],["2008-09-15",4.3298,4.4528,4.1275,4.1399,10681479.0],["2008-09-16",4.087,4.196,3.9594,4.1835,13808745.0],["2008-09-17",4.1399,4.1788,3.9594,3.9983,16965256.0],["2008-09-18",4.0341,4.322,3.989,4.182,21128500.0],["2008-09-19",4.3687,4.5368,4.2442,4.2987,10778633.0],["2008-09-22",4.1991,4.4699,4.1866,4.2022,5910527.0],["2008-09-23",4.1991,4.28,4.1664,4.1757,8459331.0],["2008-09-24",4.1508,4.2177,4.087,4.115,6817628.0],["2008-09-25",4.1244,4.3065,4.0855,4.2753,5621048.0],["2008-09-26",4.2426,4.3142,4.0932,4.1897,6432978.0],["2008-09-29",4.0294,4.1679,3.9127,4.031,12548222.0],["2008-09-30",4.0777,4.3189,4.0357,4.2707,6282786.0],["2008-10-01",4.0683,4.2893,4.0683,4.2676,4561278.0],["2008-10-02",4.1602,4.2224,3.9174,3.9594,6572760.0],["2008-10-03",3.9656,4.143,3.7477,3.8987,11344703.0],["2008-10-06",3.7462,3.7462,2.9976,3.6123,19492745.0],["2008-10-07",3.6248,3.6248,3.2606,3.2761,13455818.0],["2008-10-08",3.119,3.3664,2.6162,3.1905,15895571.0],["2008-10-09",3.2357,3.2668,2.7983,2.8248,14344083.0],["2008-10-10",2.4559,2.982,2.1556,2.8326,28654459.0],["2008-10-13",3.2279,3.3151,2.9555,3.3151,6088478.0],["2008-10-14",3.6061,3.8349,3.2684,3.354,12545744.0],["2008-10-15",3.1454,3.2372,2.9633,3.0287,10946670.0],["2008-10-16",2.9944,3.1143,2.7096,3.1018,13087526.0],["2008-10-17",3.0785,3.2372,2.954,3.0116,8384483.0],["2008-10-20",3.0116,3.2684,2.9602,3.2559,10091616.0],["2008-10-21",3.1439,3.1812,2.9804,3.0053,7907140.0],["2008-10-22",2.8419,3.0318,2.761,2.8155,10308229.0],["2008-10-23",2.789,2.9322,2.568,2.7921,13641204.0],["2008-10-24",2.4964,2.7408,2.4731,2.5913,13542067.0],["2008-10-27",2.4808,2.6536,2.4513,2.4731,8060801.0],["2008-10-28",2.5291,2.7703,2.3859,2.6349,10856455.0],["2008-10-29",2.6239,2.8498,2.5251,2.7369,15572882.0],["2008-10-30",2.8937,2.8937,2.7322,2.82,7549752.0],["2008-10-31",2.7306,2.8514,2.5534,2.8231,9687634.0],["2008-11-03",2.842,2.9361,2.7855,2.8984,5185838.0],["2008-11-04",2.9392,3.1133,2.9329,3.0882,5252756.0],["2008-11-05",3.0396,3.0804,2.8106,2.8278,5466395.0],["2008-11-06",2.8184,2.8529,2.5989,2.6851,8502455.0],["2008-11-07",2.8796,2.8968,2.7541,2.8467,6481059.0],["2008-11-10",3.0458,3.0458,2.8027,2.8294,7357923.0],["2008-11-11",2.7839,2.8906,2.7086,2.8184,8295755.0],["2008-11-12",2.7463,2.798,2.6459,2.6663,10808870.0],["2008-11-13",2.6663,2.8122,2.4749,2.8027,16344660.0],["2008-11-14",2.7086,2.7949,2.6036,2.6537,9004087.0],["2008-11-17",2.66,2.66,2.5016,2.5047,13952989.0],["2008-11-18",2.4922,2.5283,2.3118,2.4122,24154646.0],["2008-11-19",2.3542,2.4075,2.1942,2.2177,17123379.0],["2008-11-20",2.1754,2.1879,1.8978,1.9291,35848806.0],["2008-11-21",2.0389,2.0389,1.8162,1.9464,57227626.0],["2008-11-24",1.9684,2.1409,1.8601,2.0389,30779453.0],["2008-11-25",2.0374,2.1079,1.9605,2.0295,13361143.0],["2008-11-26",1.995,2.1864,1.9731,2.1644,13994626.0],["2008-11-28",2.235,2.304,2.1754,2.2695,4086909.0],["2008-12-01",2.2554,2.3385,2.1534,2.1628,17262170.0],["2008-12-02",2.2742,2.2867,2.086,2.1566,12027259.0],["2008-12-03",2.053,2.1221,1.9542,2.0656,14694035.0],["2008-12-04",2.0562,2.1722,1.9982,2.0452,14582011.0],["2008-12-05",1.9621,2.0907,1.9338,2.0876,14275183.0],["2008-12-08",2.1174,2.3495,2.1174,2.3118,10938739.0],["2008-12-09",2.2444,2.4232,2.2366,2.3322,14385224.0],["2008-12-10",2.3526,2.4483,2.3009,2.3997,11461684.0],["2008-12-11",2.3542,2.4483,2.1879,2.2271,11920687.0],["2008-12-12",2.1644,2.2444,2.1252,2.213,8323018.0],["2008-12-15",2.2052,2.213,2.1048,2.144,9386259.0],["2008-12-16",2.202,2.3369,2.1283,2.3338,8694285.0],["2008-12-17",2.2224,2.373,2.1864,2.3307,12844641.0],["2008-12-18",2.3495,2.4342,2.304,2.3699,14474943.0],["2008-12-19",2.3557,2.464,2.3134,2.4326,12965588.0],["2008-12-22",2.5,2.5016,2.3134,2.3605,10953113.0],["2008-12-23",2.3808,2.4044,2.213,2.2318,12987893.0],["2008-12-24",2.224,2.246,2.1581,2.2381,3683422.0],["2008-12-26",2.2193,2.2444,2.1722,2.2256,2577057.0],["2008-12-29",2.2005,2.2162,2.1173,2.1613,9587506.0],["2008-12-30",2.1503,2.2977,2.1503,2.2962,10856455.0],["2008-12-31",2.2663,2.4091,2.2663,2.395,12639924.0],["2009-01-02",2.3714,2.4295,2.3181,2.4169,8646203.0],["2009-01-05",2.395,2.58,2.373,2.5549,11194015.0],["2009-01-06",2.5565,2.8137,2.5565,2.7855,17765289.0],["2009-01-07",2.8106,2.8137,2.6553,2.6851,15751823.0],["2009-01-08",2.6271,2.7902,2.6051,2.7745,18611420.0],["2009-01-09",2.8184,2.9,2.7306,2.8372,15690358.0],["2009-01-12",2.7918,2.8153,2.6883,2.7118,16988057.0],["2009-01-13",2.6757,2.7353,2.602,2.7008,26513603.0],["2009-01-14",2.6475,2.6475,2.4765,2.5095,13589157.0],["2009-01-15",2.4828,2.5894,2.3448,2.5236,19297941.0],["2009-01-16",2.6349,2.6396,2.3699,2.5157,12037668.0],["2009-01-20",2.4718,2.4718,2.3103,2.3165,16496835.0],["2009-01-21",2.3228,2.3714,2.2115,2.3557,13565860.0],["2009-01-22",2.2648,2.4201,2.1989,2.3871,19061005.0],["2009-01-23",2.3432,2.5126,2.2993,2.4765,12350445.0],["2009-01-26",2.5079,2.6192,2.4938,2.5785,13992148.0],["2009-01-27",2.5894,2.7024,2.5832,2.6506,13274398.0],["2009-01-28",2.7597,2.7755,2.6949,2.7296,8356229.0],["2009-01-29",2.7075,2.7407,2.5431,2.5684,6975255.0],["2009-01-30",2.6095,2.6095,2.4357,2.4941,12347966.0],["2009-02-02",2.4246,2.521,2.393,2.4752,9944398.0],["2009-02-03",2.4688,2.521,2.4104,2.4767,9591967.0],["2009-02-04",2.4783,2.5336,2.4183,2.4404,13191123.0],["2009-02-05",2.4309,2.4688,2.3582,2.4404,11262420.0],["2009-02-06",2.4341,2.5921,2.4025,2.5305,8339871.0],["2009-02-09",2.5447,2.6459,2.4894,2.589,6392332.0],["2009-02-10",2.5795,2.5795,2.344,2.3803,8136145.0],["2009-02-11",2.423,2.4277,2.3266,2.3851,8409763.0],["2009-02-12",2.3282,2.3835,2.276,2.3835,7171050.0],["2009-02-13",2.4151,2.5795,2.3946,2.4815,14514598.0],["2009-02-17",2.4072,2.4246,2.2397,2.2697,9616751.0],["2009-02-18",2.2855,2.3282,2.1891,2.2918,18189098.0],["2009-02-19",2.2934,2.3598,2.2476,2.2618,11308023.0],["2009-02-20",2.1907,2.2618,2.1132,2.1922,11688707.0],["2009-02-23",2.2049,2.2412,2.1069,2.1085,11811637.0],["2009-02-24",2.1116,2.257,2.1022,2.2412,10840593.0],["2009-02-25",2.2523,2.2602,2.0927,2.1701,18299635.0],["2009-02-26",2.1954,2.276,2.1812,2.2128,13949023.0],["2009-02-27",2.1353,2.2286,2.1006,2.1164,17717207.0],["2009-03-02",2.0547,2.0611,1.9077,1.9394,15450943.0],["2009-03-03",1.9567,1.9915,1.8556,1.9046,12268161.0],["2009-03-04",1.9251,1.9931,1.8888,1.952,9293070.0],["2009-03-05",1.8935,1.9425,1.8256,1.8477,11182119.0],["2009-03-06",1.8477,1.9093,1.775,1.8398,10253704.0],["2009-03-09",1.8145,1.873,1.7718,1.8256,13653100.0],["2009-03-10",1.8919,1.9536,1.854,1.9204,18173732.0],["2009-03-11",1.971,2.0042,1.9125,1.9725,9608820.0],["2009-03-12",1.9915,2.1543,1.9267,2.1353,11748685.0],["2009-03-13",2.1685,2.2128,2.0911,2.1764,10963027.0],["2009-03-16",2.2128,2.2602,2.178,2.1796,12941795.0],["2009-03-17",2.2065,2.2428,2.1575,2.2349,13291251.0],["2009-03-18",2.2175,2.325,2.1764,2.2981,14402573.0],["2009-03-19",2.2381,2.3029,2.0911,2.1527,10293359.0],["2009-03-20",2.1417,2.1843,2.0721,2.0753,8324505.0],["2009-03-23",2.1701,2.2997,2.1306,2.2981,11530584.0],["2009-03-24",2.2333,2.2871,2.1828,2.2096,9458133.0],["2009-03-25",2.2397,2.2618,2.118,2.2096,9952825.0],["2009-03-26",2.2491,2.2981,2.2144,2.2902,10421741.0],["2009-03-27",2.2239,2.2713,2.1875,2.246,10870334.0],["2009-03-30",2.1353,2.1922,2.0911,2.1417,10002393.0],["2009-03-31",2.2207,2.246,2.1274,2.178,10834149.0],["2009-04-01",2.1464,2.3029,2.1353,2.2792,12392082.0],["2009-04-02",2.3629,2.4546,2.3345,2.3788,8475193.0],["2009-04-03",2.3851,2.4388,2.3266,2.4309,4779874.0],["2009-04-06",2.404,2.4135,2.2855,2.3677,7478374.0],["2009-04-07",2.2934,2.2934,2.2381,2.2539,6298647.0],["2009-04-08",2.2981,2.3187,2.2412,2.3029,5036142.0],["2009-04-09",2.4404,2.4989,2.393,2.4957,7404021.0],["2009-04-13",2.4436,2.5479,2.4135,2.521,10496093.0],["2009-04-14",2.5163,2.5542,2.4436,2.4625,10839602.0],["2009-04-15",2.4562,2.4846,2.3914,2.4436,8369612.0],["2009-04-16",2.4878,2.4973,2.3993,2.4325,10951131.0],["2009-04-17",2.4388,2.5163,2.4198,2.4673,15783547.0],["2009-04-20",2.3977,2.3977,2.197,2.2128,10921885.0],["2009-04-21",2.1638,2.3171,2.1638,2.3124,10087155.0],["2009-04-22",2.2523,2.3803,2.2523,2.3092,9452680.0],["2009-04-23",2.3298,2.3487,2.2855,2.3345,7923497.0],["2009-04-24",2.3993,2.3993,2.3345,2.3645,12227019.0],["2009-04-27",2.2681,2.3819,2.257,2.2713,8524761.0],["2009-04-28",2.2349,2.3298,2.2065,2.2871,6774503.0],["2009-04-29",2.3254,2.4593,2.3174,2.4338,7575032.0],["2009-04-30",2.4514,2.5646,2.4514,2.4769,12034199.0],["2009-05-01",2.4514,2.4864,2.3748,2.4035,7285057.0],["2009-05-04",2.4434,2.4833,2.4051,2.4753,9925562.0],["2009-05-05",2.4801,2.5088,2.4163,2.488,17065880.0],["2009-05-06",2.504,2.6523,2.504,2.6236,13759176.0],["2009-05-07",2.6443,2.823,2.6443,2.7368,15951584.0],["2009-05-08",2.7815,2.9521,2.756,2.9378,13030522.0],["2009-05-11",2.8947,2.9139,2.8022,2.882,10470814.0],["2009-05-12",2.8772,2.8963,2.7624,2.8373,13587174.0],["2009-05-13",2.7608,2.8006,2.6778,2.6874,8723034.0],["2009-05-14",2.7241,2.823,2.681,2.8038,9029367.0],["2009-05-15",2.7751,2.823,2.7065,2.74,8223881.0],["2009-05-18",2.7911,2.807,2.7496,2.7974,9004087.0],["2009-05-19",2.815,2.9123,2.7974,2.8804,8240735.0],["2009-05-20",2.9107,2.9777,2.8899,2.9059,12253786.0],["2009-05-21",2.8405,2.8405,2.7352,2.7958,12739060.0],["2009-05-22",2.7815,2.807,2.756,2.7783,7282579.0],["2009-05-26",2.7544,2.9075,2.7512,2.866,9419469.0],["2009-05-27",2.874,2.8852,2.74,2.7512,10814818.0],["2009-05-28",2.7544,2.8102,2.7033,2.7847,10064353.0],["2009-05-29",2.8134,2.8469,2.7193,2.8054,12393073.0],["2009-06-01",2.7671,2.8565,2.7002,2.8309,13899455.0],["2009-06-02",2.8293,3.0112,2.8006,2.9872,13393858.0],["2009-06-03",2.9697,2.9856,2.8852,2.9155,18379440.0],["2009-06-04",2.9027,2.9171,2.8437,2.8963,14046177.0],["2009-06-05",2.9266,2.9346,2.8612,2.9091,14286088.0],["2009-06-08",2.8596,2.8868,2.8118,2.8565,8910403.0],["2009-06-09",2.9139,2.9187,2.7958,2.8485,8598618.0],["2009-06-10",2.8533,2.8804,2.7241,2.7687,11922174.0],["2009-06-11",2.7958,2.8182,2.7592,2.7735,9663841.0],["2009-06-12",2.7576,2.8086,2.7384,2.7974,6323432.0],["2009-06-15",2.7592,2.7799,2.7065,2.764,11201451.0],["2009-06-16",2.7464,2.8533,2.7464,2.7847,9438801.0],["2009-06-17",2.7847,2.8006,2.7129,2.7592,7163119.0],["2009-06-18",2.7576,2.8405,2.7432,2.807,7546778.0],["2009-06-19",2.8182,2.9474,2.8182,2.9123,6129619.0],["2009-06-22",2.8373,2.8581,2.6922,2.7002,7711840.0],["2009-06-23",2.7002,2.7512,2.673,2.7033,8363168.0],["2009-06-24",2.7512,2.7719,2.7033,2.7241,6912303.0],["2009-06-25",2.7225,2.7512,2.6667,2.7464,6279316.0],["2009-06-26",2.7368,2.7448,2.7033,2.7321,4936510.0],["2009-06-29",2.7097,2.7512,2.7002,2.748,4860670.0],["2009-06-30",2.7257,2.7815,2.6539,2.7225,4753603.0],["2009-07-01",2.7273,2.7767,2.6954,2.7018,4950885.0],["2009-07-02",2.681,2.7129,2.638,2.6555,6146968.0],["2009-07-06",2.6427,2.6874,2.6316,2.6874,6068650.0],["2009-07-07",2.6683,2.6874,2.5869,2.5869,10601674.0],["2009-07-08",2.5821,2.5949,2.4609,2.4976,16987562.0],["2009-07-09",2.5136,2.5407,2.4912,2.5056,7148744.0],["2009-07-10",2.4833,2.4944,2.4545,2.4705,4819529.0],["2009-07-13",2.5088,2.5263,2.4529,2.5263,6972777.0],["2009-07-14",2.5423,2.6427,2.5391,2.6268,5591307.0],["2009-07-15",2.6746,2.799,2.6746,2.7831,7272169.0],["2009-07-16",2.764,2.8421,2.756,2.8246,5530834.0],["2009-07-17",2.8389,2.8517,2.7863,2.8277,4990044.0],["2009-07-20",2.8692,2.9234,2.8581,2.9187,3023668.0],["2009-07-21",2.9474,2.9729,2.8533,2.9091,8452391.0],["2009-07-22",2.882,3.0032,2.882,2.9745,6802262.0],["2009-07-23",2.9633,3.0766,2.9585,3.067,5233424.0],["2009-07-24",3.0622,3.0909,3.0367,3.0718,4244536.0],["2009-07-27",3.0734,3.0925,2.9872,3.0303,6493947.0],["2009-07-28",2.9825,3.11,2.9729,3.0925,5841132.0],["2009-07-29",3.0604,3.1326,3.0251,3.0845,7458546.0],["2009-07-30",3.1262,3.2531,3.1069,3.2145,7686065.0],["2009-07-31",3.2322,3.4136,3.2017,3.3783,12499645.0],["2009-08-03",3.4393,3.4506,3.3542,3.4457,6504356.0],["2009-08-04",3.4345,3.4538,3.282,3.3141,14011975.0],["2009-08-05",3.3253,3.3847,3.3125,3.3719,6642156.0],["2009-08-06",3.4072,3.4184,3.2402,3.2691,8616958.0],["2009-08-07",3.282,3.3655,3.221,3.2434,9245485.0],["2009-08-10",3.2386,3.2611,3.1953,3.2482,6025030.0],["2009-08-11",3.2145,3.2145,3.1551,3.1696,5998759.0],["2009-08-12",3.1648,3.2964,3.1648,3.2579,9027384.0],["2009-08-13",3.2852,3.2852,3.2161,3.2338,5974966.0],["2009-08-14",3.2515,3.2627,3.176,3.2113,5231937.0],["2009-08-17",3.1294,3.1487,3.0524,3.1198,6247096.0],["2009-08-18",3.1294,3.2611,3.1294,3.2402,5889213.0],["2009-08-19",3.2017,3.2659,3.1567,3.2579,5777684.0],["2009-08-20",3.2804,3.2868,3.2418,3.282,4012556.0],["2009-08-21",3.3398,3.3831,3.282,3.3767,5940268.0],["2009-08-24",3.4152,3.4217,3.2868,3.3012,4740715.0],["2009-08-25",3.3494,3.4056,3.3125,3.3237,8540623.0],["2009-08-26",3.3237,3.3655,3.2579,3.3301,6613902.0],["2009-08-27",3.3157,3.3173,3.2113,3.3093,5089180.0],["2009-08-28",3.3366,3.3623,3.2691,3.3093,4156304.0],["2009-08-31",3.2675,3.2739,3.1888,3.2643,5244329.0],["2009-09-01",3.4249,3.4891,3.2675,3.2964,15394931.0],["2009-09-02",3.2723,3.3077,3.2434,3.2611,15209546.0],["2009-09-03",3.3366,3.3863,3.2691,3.3639,5858976.0],["2009-09-04",3.3767,3.449,3.3526,3.4474,5319673.0],["2009-09-08",3.5196,3.5469,3.457,3.4955,4886446.0],["2009-09-09",3.5068,3.5068,3.4008,3.412,7877399.0],["2009-09-10",3.4008,3.4682,3.3928,3.4618,8057332.0],["2009-09-11",3.4811,3.5116,3.4361,3.4923,4629682.0],["2009-09-14",3.4313,3.5421,3.4313,3.5325,4475029.0],["2009-09-15",3.5581,3.6304,3.5196,3.6192,4536989.0],["2009-09-16",3.6272,3.8134,3.624,3.8134,9369901.0],["2009-09-17",3.8295,3.9082,3.791,3.8199,11684246.0],["2009-09-18",3.8552,3.8552,3.7717,3.8054,5220536.0],["2009-09-21",3.7396,3.7605,3.6577,3.7283,7095706.0],["2009-09-22",3.7797,3.8696,3.7267,3.8632,6335328.0],["2009-09-23",3.8632,3.8857,3.7942,3.8006,9762978.0],["2009-09-24",3.8167,3.8375,3.5325,3.5678,10176873.0],["2009-09-25",3.5646,3.5935,3.5357,3.5614,4233631.0],["2009-09-28",3.587,3.6673,3.5485,3.6529,5329587.0],["2009-09-29",3.6529,3.6866,3.6256,3.6529,6270889.0],["2009-09-30",3.7283,3.7283,3.5903,3.6465,5056961.0],["2009-10-01",3.6448,3.6673,3.4425,3.449,8900489.0],["2009-10-02",3.3767,3.4907,3.3382,3.4506,6179188.0],["2009-10-05",3.5019,3.5501,3.4425,3.5373,3792473.0],["2009-10-06",3.5742,3.6657,3.5485,3.6159,5965053.0],["2009-10-07",3.6031,3.6448,3.5694,3.6352,3597669.0],["2009-10-08",3.6689,3.8616,3.6609,3.7781,16281709.0],["2009-10-09",3.7861,3.8295,3.6657,3.693,9958277.0],["2009-10-12",3.7075,3.7332,3.6465,3.6738,3118344.0],["2009-10-13",3.6834,3.7396,3.6272,3.6689,7129413.0],["2009-10-14",3.7524,3.7701,3.701,3.7316,9748603.0],["2009-10-15",3.6818,3.7508,3.6641,3.7332,6795322.0],["2009-10-16",3.693,3.6994,3.6384,3.6721,5059439.0],["2009-10-19",3.7027,3.7332,3.685,3.7171,5250773.0],["2009-10-20",3.7171,3.7251,3.6657,3.7075,4631169.0],["2009-10-21",3.693,3.7283,3.6448,3.6465,6198519.0],["2009-10-22",3.6224,3.7251,3.5485,3.7155,8190175.0],["2009-10-23",3.7171,3.7316,3.632,3.6593,3664586.0],["2009-10-26",3.6641,3.7316,3.5485,3.5822,4638108.0],["2009-10-27",3.5919,3.6095,3.5437,3.5565,4136973.0],["2009-10-28",3.5452,3.5452,3.3756,3.3934,4467098.0],["2009-10-29",3.4306,3.5032,3.3789,3.4919,7299928.0],["2009-10-30",3.479,3.479,3.3417,3.3756,8771116.0],["2009-11-02",3.4112,3.4402,3.2836,3.3272,7643436.0],["2009-11-03",3.2949,3.374,3.2642,3.3692,5691931.0],["2009-11-04",3.4128,3.5178,3.4096,3.4306,5728116.0],["2009-11-05",3.4564,3.5049,3.4354,3.5016,2511627.0],["2009-11-06",3.4273,3.4806,3.3869,3.4079,6483537.0],["2009-11-09",3.479,3.5468,3.4564,3.4839,4919161.0],["2009-11-10",3.4871,3.4871,3.4112,3.4338,3717129.0],["2009-11-11",3.4822,3.5016,3.3934,3.4112,5873847.0],["2009-11-12",3.4225,3.4548,3.3837,3.3918,3041017.0],["2009-11-13",3.3999,3.4548,3.3756,3.4144,7612704.0],["2009-11-16",3.4338,3.4725,3.4176,3.4483,5991324.0],["2009-11-17",3.4483,3.458,3.4128,3.4516,12201740.0],["2009-11-18",3.4516,3.4871,3.4225,3.4451,4708000.0],["2009-11-19",3.4176,3.4273,3.3466,3.3611,8147546.0],["2009-11-20",3.3288,3.3498,3.2917,3.3417,6474119.0],["2009-11-23",3.4225,3.4451,3.4031,3.4192,5744969.0],["2009-11-24",3.4241,3.4516,3.374,3.3966,7094715.0],["2009-11-25",3.437,3.5048,3.4273,3.4839,4812093.0],["2009-11-27",3.3353,3.4516,3.332,3.4273,2278656.0],["2009-11-30",3.4306,3.4645,3.3934,3.4273,5950678.0],["2009-12-01",3.5032,3.5355,3.4548,3.5048,5550661.0],["2009-12-02",3.5,3.5355,3.4645,3.4968,4184063.0],["2009-12-03",3.4968,3.5097,3.4386,3.4386,5035151.0],["2009-12-04",3.5,3.5452,3.4386,3.4645,5440620.0],["2009-12-07",3.4483,3.5275,3.4483,3.4871,2736667.0],["2009-12-08",3.4483,3.4596,3.3902,3.4047,4451732.0],["2009-12-09",3.4144,3.4257,3.374,3.4079,3476723.0],["2009-12-10",3.4322,3.4629,3.4176,3.4273,2326242.0],["2009-12-11",3.4451,3.4548,3.4112,3.4467,4308479.0],["2009-12-14",3.458,3.5355,3.4548,3.5291,1970837.0],["2009-12-15",3.5016,3.5291,3.4693,3.5081,2609277.0],["2009-12-16",3.5565,3.6066,3.5291,3.5711,2707918.0],["2009-12-17",3.5113,3.5178,3.4467,3.4806,4050724.0],["2009-12-18",3.4935,3.4935,3.4386,3.4774,3795943.0],["2009-12-21",3.5032,3.5145,3.4661,3.4758,2774835.0],["2009-12-22",3.4839,3.5113,3.4629,3.4919,2600354.0],["2009-12-23",3.4919,3.542,3.4919,3.5113,2420917.0],["2009-12-24",3.5065,3.5662,3.5032,3.5614,1595109.0],["2009-12-28",3.5646,3.5808,3.5145,3.5404,1314552.0],["2009-12-29",3.5888,3.6502,3.5485,3.6147,4154322.0],["2009-12-30",3.584,3.5921,3.5581,3.5743,1961419.0],["2009-12-31",3.6034,3.6341,3.5824,3.5824,1947044.0],["2010-01-04",3.6599,3.6777,3.5662,3.6018,3491593.0],["2010-01-05",3.5905,3.668,3.5905,3.6583,2907678.0],["2010-01-06",3.6712,3.6777,3.6001,3.6195,2596885.0],["2010-01-07",3.6066,3.6357,3.5824,3.6276,2429344.0],["2010-01-08",3.6228,3.6599,3.6098,3.647,1461770.0],["2010-01-11",3.6712,3.6793,3.5969,3.5985,2769878.0],["2010-01-12",3.5824,3.6034,3.5097,3.5404,3028625.0],["2010-01-13",3.5436,3.6082,3.5291,3.6066,2103680.0],["2010-01-14",3.6001,3.6195,3.5452,3.5888,2131934.0],["2010-01-15",3.5888,3.6179,3.5501,3.5646,3441033.0],["2010-01-19",3.563,3.584,3.5258,3.5517,3708702.0],["2010-01-20",3.4919,3.5194,3.4402,3.5,3091081.0],["2010-01-21",3.5032,3.5162,3.4112,3.4112,4982608.0],["2010-01-22",3.4079,3.4354,3.3659,3.3983,5023750.0],["2010-01-25",3.3999,3.4209,3.3482,3.3983,3824692.0],["2010-01-26",3.3595,3.3756,3.3304,3.3304,3226402.0],["2010-01-27",3.3159,3.3417,3.2723,3.3126,4649509.0],["2010-01-28",3.3305,3.3452,3.285,3.2899,4231648.0],["2010-01-29",3.3029,3.3159,3.2509,3.2655,5070344.0],["2010-02-01",3.2769,3.3192,3.2704,3.3061,3090090.0],["2010-02-02",3.3175,3.3923,3.2964,3.3842,3101490.0],["2010-02-03",3.3647,3.4232,3.363,3.3972,3054896.0],["2010-02-04",3.3679,3.3988,3.3517,3.3712,10141680.0],["2010-02-05",3.3679,3.4443,3.3517,3.4443,7231028.0],["2010-02-08",3.4281,3.4671,3.3907,3.3955,5831218.0],["2010-02-09",3.4329,3.4622,3.402,3.4459,4447270.0],["2010-02-10",3.4362,3.4719,3.402,3.4541,2321780.0],["2010-02-11",3.4541,3.5223,3.4443,3.5126,3098020.0],["2010-02-12",3.511,3.5337,3.4752,3.5288,4316906.0],["2010-02-16",3.5857,3.6085,3.5532,3.5987,2701474.0],["2010-02-17",3.6036,3.7028,3.5987,3.6767,4664875.0],["2010-02-18",3.6946,3.7418,3.6637,3.7336,4217769.0],["2010-02-19",3.8588,3.8588,3.7271,3.7791,4785822.0],["2010-02-22",3.797,3.8312,3.7418,3.7564,2719814.0],["2010-02-23",3.7678,3.771,3.6459,3.7125,5278036.0],["2010-02-24",3.7158,3.7434,3.6995,3.7044,4285182.0],["2010-02-25",3.6524,3.8019,3.6166,3.7987,6095417.0],["2010-02-26",3.8117,3.8897,3.8084,3.8474,3939195.0],["2010-03-01",3.849,3.9124,3.849,3.8897,4584575.0],["2010-03-02",3.9108,3.9206,3.8751,3.8946,3189722.0],["2010-03-03",3.9173,3.9612,3.8881,3.9076,5210127.0],["2010-03-04",3.9303,3.9612,3.9059,3.9189,3159485.0],["2010-03-05",3.9271,3.9905,3.9271,3.971,3009789.0],["2010-03-08",3.9791,4.0035,3.9596,3.9742,2360939.0],["2010-03-09",3.9596,4.0181,3.9596,3.9937,2633070.0],["2010-03-10",4.0035,4.0067,3.9449,3.971,3089594.0],["2010-03-11",3.9466,4.01,3.9336,4.01,1188153.0],["2010-03-12",4.0457,4.0457,3.9905,4.023,1761658.0],["2010-03-15",4.023,4.0392,3.9791,4.0311,2527489.0],["2010-03-16",4.0457,4.0815,4.0067,4.0604,4919657.0],["2010-03-17",4.0799,4.114,4.0799,4.1091,5684496.0],["2010-03-18",4.1189,4.1286,4.0847,4.101,2643975.0],["2010-03-19",4.0018,4.1237,3.997,4.0018,3557519.0],["2010-03-22",3.9726,4.0766,3.9433,4.0685,2583997.0],["2010-03-23",4.0636,4.1059,4.049,4.0896,3621958.0],["2010-03-24",4.0782,4.0831,4.036,4.0717,2266760.0],["2010-03-25",4.0994,4.1611,4.088,4.1286,2976578.0],["2010-03-26",4.1481,4.153,4.0734,4.1351,3007806.0],["2010-03-29",4.1416,4.1985,4.1384,4.1985,2663802.0],["2010-03-30",4.2066,4.2522,4.1286,4.1319,3212028.0],["2010-03-31",4.14,4.153,4.0847,4.1319,2573588.0],["2010-04-01",4.1514,4.1936,4.1416,4.1888,3467800.0],["2010-04-05",4.2083,4.2213,4.1546,4.1839,1930686.0],["2010-04-06",4.1725,4.2294,4.1693,4.1953,5895161.0],["2010-04-07",4.1709,4.2001,4.1286,4.166,4227187.0],["2010-04-08",4.1693,4.1725,4.0896,4.1205,4163244.0],["2010-04-09",4.1205,4.1319,4.0977,4.1189,2778800.0],["2010-04-12",4.0977,4.1481,4.088,4.1026,3202610.0],["2010-04-13",4.1042,4.1595,4.0799,4.1319,3121813.0],["2010-04-14",4.1416,4.1774,4.1124,4.1579,3354289.0],["2010-04-15",4.14,4.1758,4.1367,4.1563,3390474.0],["2010-04-16",4.1367,4.1676,4.0636,4.0847,3294807.0],["2010-04-19",4.0604,4.0994,4.0051,4.0717,5322647.0],["2010-04-20",4.1091,4.1595,4.0912,4.1497,3782559.0],["2010-04-21",4.1351,4.2099,4.1351,4.1888,4737741.0],["2010-04-22",4.1546,4.1693,4.1075,4.1351,3396918.0],["2010-04-23",4.1319,4.2294,4.1189,4.2164,3116361.0],["2010-04-26",4.2148,4.2619,4.2034,4.2131,3356271.0],["2010-04-27",4.2099,4.2668,4.1319,4.1367,4059150.0],["2010-04-28",4.1629,4.1825,4.0861,4.1498,3162955.0],["2010-04-29",4.176,4.2985,4.1662,4.2936,2957246.0],["2010-04-30",4.3018,4.3116,4.1384,4.14,4363500.0],["2010-05-03",4.1711,4.2282,4.1269,4.1956,5683504.0],["2010-05-04",4.1482,4.1482,4.0126,4.0518,4070551.0],["2010-05-05",3.9717,4.0518,3.9358,3.9946,5365771.0],["2010-05-06",3.9276,4.0044,3.6041,3.89,12574493.0],["2010-05-07",3.8786,4.0518,3.8508,4.0453,19646407.0],["2010-05-10",4.2005,4.3083,4.0926,4.1269,8627367.0],["2010-05-11",4.1073,4.1645,4.0616,4.122,5393530.0],["2010-05-12",4.1596,4.1956,4.1335,4.1645,3789499.0],["2010-05-13",4.1727,4.1939,4.1384,4.158,4355073.0],["2010-05-14",4.1269,4.1335,4.006,4.0747,6464701.0],["2010-05-17",4.0828,4.1253,3.9962,4.1106,15488615.0],["2010-05-18",4.1351,4.1841,4.0175,4.0436,5808912.0],["2010-05-19",4.006,4.0665,3.908,3.9832,5523399.0],["2010-05-20",3.8574,3.877,3.7185,3.792,9306949.0],["2010-05-21",3.7528,3.8655,3.7022,3.8639,8399849.0],["2010-05-24",3.8443,3.8786,3.7806,3.7838,3230368.0],["2010-05-25",3.6793,3.8296,3.6368,3.8149,8427607.0],["2010-05-26",3.8378,3.8802,3.7789,3.7986,6248088.0],["2010-05-27",3.877,3.9864,3.8655,3.9587,4720392.0],["2010-05-28",3.9652,3.9832,3.8672,3.8917,3440042.0],["2010-06-01",3.9113,3.9913,3.8394,3.841,4588540.0],["2010-06-02",3.8982,3.9815,3.8443,3.9766,5272087.0],["2010-06-03",3.9685,4.0453,3.9554,4.0077,3986781.0],["2010-06-04",3.9064,3.944,3.7757,3.7937,4470072.0],["2010-06-07",3.792,3.8704,3.7806,3.7904,5444585.0],["2010-06-08",3.7986,3.8133,3.6875,3.7937,4725349.0],["2010-06-09",3.8231,3.8933,3.7838,3.7986,5288445.0],["2010-06-10",3.8688,3.9129,3.8329,3.908,4725349.0],["2010-06-11",3.8966,3.9195,3.8263,3.8917,4726836.0],["2010-06-14",3.9391,4.0011,3.9113,3.9276,4622247.0],["2010-06-15",3.9374,4.0453,3.9342,4.0453,4776900.0],["2010-06-16",4.0028,4.0469,3.9913,4.0273,5023750.0],["2010-06-17",4.0256,4.0305,3.9603,4.0256,6432978.0],["2010-06-18",4.0404,4.0502,4.0011,4.0077,5350901.0],["2010-06-21",4.0436,4.1122,4.0191,4.0485,5943738.0],["2010-06-22",4.0436,4.0665,3.9423,3.9472,4380849.0],["2010-06-23",3.9325,3.957,3.8606,3.8868,4387788.0],["2010-06-24",3.859,3.8704,3.7871,3.8231,4293609.0],["2010-06-25",3.8296,3.8982,3.8149,3.8672,3506464.0],["2010-06-28",3.8508,3.8704,3.8394,3.8492,2248419.0],["2010-06-29",3.7724,3.7773,3.7185,3.7365,6596553.0],["2010-06-30",3.7218,3.761,3.6907,3.6956,5754387.0],["2010-07-01",3.6826,3.6989,3.5371,3.5894,7867485.0],["2010-07-02",3.6433,3.6613,3.5747,3.5992,6214381.0],["2010-07-06",3.6417,3.676,3.5976,3.6352,5528356.0],["2010-07-07",3.6466,3.7071,3.6319,3.7071,4268824.0],["2010-07-08",3.7414,3.7446,3.6793,3.725,2905200.0],["2010-07-09",3.7544,3.7937,3.7316,3.7937,2994423.0],["2010-07-12",3.7871,3.828,3.7724,3.8198,3106447.0],["2010-07-13",3.8688,3.926,3.8655,3.9129,2669750.0],["2010-07-14",3.9195,3.9766,3.8835,3.9766,4777395.0],["2010-07-15",3.9717,3.9864,3.9129,3.9864,3624932.0],["2010-07-16",3.9472,3.9521,3.8525,3.8753,4613324.0],["2010-07-19",3.8753,3.9358,3.8165,3.9227,5711758.0],["2010-07-20",3.8786,4.0093,3.8639,4.0093,5169977.0],["2010-07-21",4.0469,4.0518,3.9113,3.9342,4338220.0],["2010-07-22",3.9864,4.0845,3.9636,4.073,4306496.0],["2010-07-23",4.0698,4.0894,4.0355,4.0779,3922342.0],["2010-07-26",4.0551,4.1465,4.0551,4.1433,2162666.0],["2010-07-27",4.1564,4.1809,4.1041,4.1302,3953074.0],["2010-07-28",4.1286,4.1631,4.0875,4.1056,4285678.0],["2010-07-29",4.1401,4.1499,4.0448,4.099,2657358.0],["2010-07-30",4.053,4.1598,4.0235,4.1204,5114460.0],["2010-08-02",4.1548,4.232,4.1433,4.2304,3363707.0],["2010-08-03",4.1926,4.2944,4.1778,4.2435,7153701.0],["2010-08-04",4.2386,4.2714,4.2123,4.2452,4229170.0],["2010-08-05",4.2025,4.2944,4.2025,4.2895,5298854.0],["2010-08-06",4.2074,4.2468,4.1762,4.2238,4614316.0],["2010-08-09",4.2632,4.4094,4.2304,4.3897,8093517.0],["2010-08-10",4.3618,4.3618,4.2534,4.2961,5807921.0],["2010-08-11",4.1926,4.1959,4.1401,4.1466,4792762.0],["2010-08-12",4.0727,4.1532,4.0727,4.1105,3688379.0],["2010-08-13",4.0892,4.1943,4.0826,4.1548,3856912.0],["2010-08-16",4.1466,4.1943,4.1236,4.1663,2328720.0],["2010-08-17",4.1975,4.2994,4.1762,4.2813,2918583.0],["2010-08-18",4.2944,4.3043,4.2205,4.278,4277747.0],["2010-08-19",4.2337,4.2402,4.1302,4.2008,3960014.0],["2010-08-20",4.1762,4.2008,4.122,4.1828,2050642.0],["2010-08-23",4.2074,4.2468,4.1614,4.1631,2542360.0],["2010-08-24",4.0908,4.1417,4.0399,4.053,4520631.0],["2010-08-25",4.0169,4.1089,4.0005,4.1007,3431615.0],["2010-08-26",4.1253,4.1713,4.1039,4.1171,3006319.0],["2010-08-27",4.122,4.2304,4.1072,4.2173,5618074.0],["2010-08-30",4.2123,4.2452,4.1696,4.1729,5273079.0],["2010-08-31",4.1401,4.2205,4.1286,4.2107,7286049.0],["2010-09-01",4.2846,4.3815,4.2583,4.3651,5901109.0],["2010-09-02",4.3733,4.4275,4.3568,4.411,2880911.0],["2010-09-03",4.4669,4.5654,4.4669,4.4816,3264570.0],["2010-09-07",4.4833,4.4964,4.3683,4.3683,7440206.0],["2010-09-08",4.3963,4.5096,4.3848,4.4225,4993018.0],["2010-09-09",4.4866,4.4866,4.3749,4.3979,3619479.0],["2010-09-10",4.416,4.4587,4.411,4.4488,3322565.0],["2010-09-13",4.4899,4.5112,4.4422,4.4997,4858192.0],["2010-09-14",4.5046,4.5473,4.4751,4.5096,2144822.0],["2010-09-15",4.4981,4.5375,4.4866,4.5046,5805938.0],["2010-09-16",4.4899,4.5063,4.4373,4.4899,4009086.0],["2010-09-17",4.5014,4.5391,4.4816,4.4981,2259324.0],["2010-09-20",4.4899,4.5769,4.4833,4.549,2017927.0],["2010-09-21",4.5457,4.572,4.4882,4.5358,5178899.0],["2010-09-22",4.5243,4.5638,4.4619,4.5063,2413482.0],["2010-09-23",4.4554,4.4784,4.4176,4.4406,2707422.0],["2010-09-24",4.5145,4.5588,4.4816,4.5276,2429344.0],["2010-09-27",4.5276,4.5588,4.4767,4.5046,2330703.0],["2010-09-28",4.4981,4.6311,4.4554,4.6212,5851541.0],["2010-09-29",4.6163,4.6311,4.5868,4.5966,5015819.0],["2010-09-30",4.6196,4.6623,4.6097,4.659,5468378.0],["2010-10-01",4.6836,4.7116,4.659,4.705,5810895.0],["2010-10-04",4.6853,4.7132,4.6492,4.6738,2987979.0],["2010-10-05",4.6984,4.7428,4.6754,4.7362,3012763.0],["2010-10-06",4.751,4.7625,4.705,4.7428,4528067.0],["2010-10-07",4.7559,4.7559,4.6935,4.7214,2936428.0],["2010-10-08",4.7198,4.8035,4.6919,4.792,4278738.0],["2010-10-11",4.7887,4.792,4.7362,4.746,1907885.0],["2010-10-12",4.7625,4.8364,4.7198,4.8265,5430706.0],["2010-10-13",4.8692,4.9234,4.8594,4.9053,15949601.0],["2010-10-14",4.9119,4.9283,4.8906,4.9053,9105206.0],["2010-10-15",4.9464,4.971,4.8758,4.8971,5422775.0],["2010-10-18",4.8807,4.9234,4.8709,4.9234,4583088.0],["2010-10-19",4.8479,4.8955,4.7871,4.8479,4339707.0],["2010-10-20",4.8659,5.0072,4.8577,4.999,7666238.0],["2010-10-21",5.0039,5.0564,4.9497,4.9957,4895368.0],["2010-10-22",5.0302,5.0318,4.9595,4.9776,2771861.0],["2010-10-25",5.017,5.0696,4.9809,5.0039,4394728.0],["2010-10-26",4.9694,5.0121,4.9563,4.9957,2349539.0],["2010-10-27",4.9628,4.9628,4.8298,4.8856,4102275.0],["2010-10-28",4.9549,4.9648,4.8362,4.8691,3221941.0],["2010-10-29",4.8757,4.9368,4.8724,4.9021,4142425.0],["2010-11-01",4.9269,4.9698,4.8988,4.9368,2559213.0],["2010-11-02",4.9995,5.0423,4.8955,4.9401,3072245.0],["2010-11-03",4.9401,4.9896,4.8807,4.9186,2909165.0],["2010-11-04",5.0093,5.1083,4.9945,5.0869,4625221.0],["2010-11-05",5.1067,5.2287,5.0852,5.2056,5631953.0],["2010-11-08",5.2023,5.2419,5.1462,5.204,3737948.0],["2010-11-09",5.2502,5.2601,5.0753,5.1001,3623940.0],["2010-11-10",5.0968,5.1528,5.0126,5.1281,5796025.0],["2010-11-11",5.1017,5.1199,5.0638,5.1116,3970919.0],["2010-11-12",5.0555,5.0704,4.8939,4.9219,5838653.0],["2010-11-15",4.9516,4.9879,4.9104,4.9516,2721301.0],["2010-11-16",4.8922,4.9054,4.7916,4.8329,6359121.0],["2010-11-17",4.823,4.8741,4.8032,4.8658,2744103.0],["2010-11-18",4.9269,4.9896,4.9021,4.9483,3927794.0],["2010-11-19",4.9368,4.9813,4.9005,4.9681,4534015.0],["2010-11-22",4.9731,4.9797,4.8906,4.9632,5509520.0],["2010-11-23",4.8823,4.9153,4.8246,4.8477,4897351.0],["2010-11-24",4.8906,4.9665,4.8873,4.9566,2482382.0],["2010-11-26",4.8889,4.9236,4.8625,4.9054,1379982.0],["2010-11-29",4.8378,4.8922,4.7817,4.8823,2952290.0],["2010-11-30",4.8032,4.8658,4.7768,4.8213,4640091.0],["2010-12-01",4.9219,4.9698,4.9054,4.9368,3832623.0],["2010-12-02",4.9219,5.0918,4.9219,5.0572,4006608.0],["2010-12-03",5.0539,5.1397,5.0407,5.1067,4582096.0],["2010-12-06",5.0984,5.138,5.072,5.1265,4491386.0],["2010-12-07",5.1875,5.2073,5.1133,5.1364,5108512.0],["2010-12-08",5.143,5.171,5.0918,5.1232,3360237.0],["2010-12-09",5.143,5.1792,5.1133,5.1265,3684909.0],["2010-12-10",5.1462,5.1528,5.0902,5.1265,5244825.0],["2010-12-13",5.1364,5.2205,5.1248,5.1825,3935725.0],["2010-12-14",5.1759,5.2304,5.1495,5.1759,2767895.0],["2010-12-15",5.1743,5.2436,5.166,5.2337,4484447.0],["2010-12-16",5.2403,5.2403,5.1677,5.199,3539179.0],["2010-12-17",5.1644,5.1974,5.1314,5.1693,4225700.0],["2010-12-20",5.1743,5.2155,5.1413,5.2007,3558510.0],["2010-12-21",5.1941,5.3409,5.1842,5.3343,3675492.0],["2010-12-22",5.3524,5.3755,5.3277,5.359,2254863.0],["2010-12-23",5.3656,5.3854,5.3079,5.3392,1825602.0],["2010-12-27",5.3722,5.3838,5.3194,5.3838,1153455.0],["2010-12-28",5.4217,5.4267,5.3623,5.3673,1686315.0],["2010-12-29",5.4151,5.4893,5.4085,5.486,2260811.0],["2010-12-30",5.4728,5.5141,5.4431,5.453,2083357.0],["2010-12-31",5.43,5.524,5.4102,5.491,2222148.0],["2011-01-03",5.5174,5.5817,5.5141,5.5141,2498244.0],["2011-01-04",5.5586,5.5751,5.3887,5.4613,3386508.0],["2011-01-05",5.4382,5.4926,5.4349,5.4596,3093064.0],["2011-01-06",5.4382,5.453,5.3607,5.3937,2971126.0],["2011-01-07",5.4234,5.425,5.3244,5.3458,7326199.0],["2011-01-10",5.3343,5.3425,5.2485,5.3112,3814779.0],["2011-01-11",5.3409,5.3508,5.3161,5.3376,2726258.0],["2011-01-12",5.3607,5.3772,5.3359,5.3491,2742120.0],["2011-01-13",5.3706,5.3739,5.3095,5.3739,2868023.0],["2011-01-14",5.3739,5.4613,5.3574,5.4415,4376883.0],["2011-01-18",5.397,5.5537,5.397,5.5306,5380146.0],["2011-01-19",5.5223,5.5256,5.4135,5.4646,4799701.0],["2011-01-20",5.4333,5.4448,5.3689,5.425,4064107.0],["2011-01-21",5.4398,5.5009,5.4365,5.4679,3763227.0],["2011-01-24",5.4217,5.5174,5.4201,5.486,4662397.0],["2011-01-25",5.4679,5.4679,5.3524,5.4464,4304514.0],["2011-01-26",5.4629,5.552,5.4613,5.5405,3943656.0],["2011-01-27",5.4118,5.4547,5.3838,5.4514,8369116.0],["2011-01-28",5.4481,5.4564,5.3471,5.357,11744720.0],["2011-01-31",5.3918,5.4216,5.3736,5.4034,6779460.0],["2011-02-01",5.4282,5.4878,5.4266,5.4713,6735344.0],["2011-02-02",5.4878,5.5011,5.4696,5.4812,4711470.0],["2011-02-03",5.4862,5.4895,5.4597,5.4829,2859597.0],["2011-02-04",5.5044,5.5143,5.4729,5.4845,3948613.0],["2011-02-07",5.511,5.511,5.463,5.4646,3654177.0],["2011-02-08",5.468,5.4746,5.4282,5.4415,3198644.0],["2011-02-09",5.4282,5.4464,5.3835,5.3951,3139162.0],["2011-02-10",5.3785,5.4034,5.3454,5.3703,3365194.0],["2011-02-11",5.3553,5.4448,5.3454,5.3984,3256143.0],["2011-02-14",5.3967,5.4166,5.3852,5.3967,1902432.0],["2011-02-15",5.3984,5.4017,5.3487,5.3504,3554049.0],["2011-02-16",5.3736,5.3785,5.2875,5.3289,5338509.0],["2011-02-17",5.3553,5.3736,5.3305,5.3587,5681026.0],["2011-02-18",5.4514,5.4514,5.3719,5.3868,9274730.0],["2011-02-22",5.3785,5.3785,5.256,5.2875,6264445.0],["2011-02-23",5.2643,5.3421,5.2543,5.3338,7695483.0],["2011-02-24",5.3537,5.4183,5.3189,5.3736,7552230.0],["2011-02-25",5.3802,5.4878,5.3802,5.4729,5593290.0],["2011-02-28",5.5094,5.6137,5.5077,5.6137,7167580.0],["2011-03-01",5.5971,5.5971,5.3967,5.4216,7846171.0],["2011-03-02",5.4133,5.4613,5.352,5.3852,6096409.0],["2011-03-03",5.3984,5.415,5.2924,5.3057,7137344.0],["2011-03-04",5.3255,5.3355,5.1898,5.2312,6451814.0],["2011-03-07",5.2543,5.2709,5.1881,5.2146,4959807.0],["2011-03-08",5.2245,5.3222,5.1947,5.3073,4630178.0],["2011-03-09",5.2825,5.3454,5.2444,5.2957,3815770.0],["2011-03-10",5.2593,5.2775,5.1616,5.1782,3521334.0],["2011-03-11",5.1285,5.261,5.1285,5.2312,3059357.0],["2011-03-14",5.1864,5.2129,5.1268,5.208,4548885.0],["2011-03-15",5.0341,5.1285,4.9679,5.097,5376677.0],["2011-03-16",5.044,5.1036,4.9761,5.0424,7023336.0],["2011-03-17",5.1003,5.1202,5.0622,5.1119,3041017.0],["2011-03-18",5.1699,5.2229,5.15,5.2146,4236605.0],["2011-03-21",5.2792,5.3073,5.2179,5.2659,3895079.0],["2011-03-22",5.2908,5.309,5.2278,5.2378,3321574.0],["2011-03-23",5.2477,5.2692,5.1798,5.208,6357138.0],["2011-03-24",5.2411,5.2461,5.1815,5.2162,3335948.0],["2011-03-25",5.2278,5.2957,5.2063,5.2129,3272997.0],["2011-03-28",5.2245,5.304,5.1914,5.1931,2946341.0],["2011-03-29",5.2063,5.2875,5.1898,5.256,4935023.0],["2011-03-30",5.299,5.3868,5.299,5.3454,3665082.0],["2011-03-31",5.3504,5.3951,5.3173,5.3752,4209838.0],["2011-04-01",5.4001,5.4497,5.3653,5.3951,3003841.0],["2011-04-04",5.3736,5.4597,5.3736,5.4431,3356271.0],["2011-04-05",5.4365,5.4415,5.3885,5.41,2911148.0],["2011-04-06",5.4464,5.4646,5.3802,5.4464,3723573.0],["2011-04-07",5.4282,5.4398,5.3007,5.3007,4160765.0],["2011-04-08",5.3438,5.4216,5.3156,5.3669,4356560.0],["2011-04-11",5.3802,5.3818,5.2891,5.309,3271510.0],["2011-04-12",5.2792,5.2924,5.1997,5.2361,3560989.0],["2011-04-13",5.251,5.2841,5.1947,5.198,3242264.0],["2011-04-14",5.1633,5.261,5.1583,5.2444,3349332.0],["2011-04-15",5.2278,5.256,5.1881,5.2245,3382543.0],["2011-04-18",5.1533,5.2759,5.1533,5.2742,3467800.0],["2011-04-19",5.2891,5.3388,5.2659,5.3024,5079762.0],["2011-04-20",5.3603,5.3885,5.3206,5.3852,4681233.0],["2011-04-21",5.4266,5.4464,5.3669,5.4398,2489321.0],["2011-04-25",5.4282,5.453,5.3951,5.41,2476434.0],["2011-04-26",5.4216,5.5143,5.3918,5.5127,3806352.0],["2011-04-27",5.5193,5.5476,5.4329,5.516,6174231.0],["2011-04-28",5.501,5.6041,5.496,5.5758,4501300.0],["2011-04-29",5.5575,5.5908,5.5409,5.5891,3920855.0],["2011-05-02",5.6191,5.6905,5.5925,5.629,4092857.0],["2011-05-03",5.6174,5.6457,5.4379,5.4794,4735262.0],["2011-05-04",5.4711,5.4877,5.378,5.4212,3485645.0],["2011-05-05",5.3564,5.4329,5.3165,5.4179,4744680.0],["2011-05-06",5.4778,5.5177,5.4478,5.501,4640091.0],["2011-05-09",5.516,5.5559,5.4362,5.5476,2691065.0],["2011-05-10",5.5542,5.6373,5.5526,5.6157,3072741.0],["2011-05-11",5.6074,5.6274,5.4329,5.4611,3617497.0],["2011-05-12",5.4345,5.4545,5.3231,5.4362,4124085.0],["2011-05-13",5.4179,5.4694,5.3448,5.3697,3310669.0],["2011-05-16",5.3248,5.4545,5.3082,5.398,4223717.0],["2011-05-17",5.3763,5.4611,5.3714,5.4611,4241562.0],["2011-05-18",5.4462,5.5675,5.4262,5.5675,3949109.0],["2011-05-19",5.5858,5.5974,5.5293,5.5808,3117848.0],["2011-05-20",5.5343,5.5742,5.4894,5.5027,2897269.0],["2011-05-23",5.4113,5.4295,5.3847,5.3963,1797348.0],["2011-05-24",5.4046,5.4096,5.3364,5.3581,3559006.0],["2011-05-25",5.3248,5.4561,5.2982,5.4329,3591721.0],["2011-05-26",5.4279,5.4694,5.3647,5.4661,3127266.0],["2011-05-27",5.4977,5.5476,5.4611,5.4711,2122020.0],["2011-05-31",5.516,5.5492,5.4362,5.4661,5967035.0],["2011-06-01",5.4711,5.5177,5.4046,5.4113,7232515.0],["2011-06-02",5.3797,5.4595,5.3464,5.4362,3628402.0],["2011-06-03",5.3564,5.4694,5.3281,5.4462,3402370.0],["2011-06-06",5.4528,5.4661,5.3348,5.3697,3387995.0],["2011-06-07",5.398,5.4129,5.3381,5.3497,3596678.0],["2011-06-08",5.3231,5.3431,5.2566,5.2716,3119335.0],["2011-06-09",5.2965,5.3148,5.2533,5.2899,3373620.0],["2011-06-10",5.2683,5.2832,5.1419,5.1885,4568217.0],["2011-06-13",5.1885,5.2084,5.1087,5.1852,5818826.0],["2011-06-14",5.2167,5.3614,5.1968,5.3497,3713163.0],["2011-06-15",5.2949,5.3364,5.2001,5.23,4205873.0],["2011-06-16",5.2034,5.2633,5.1818,5.2433,4197446.0],["2011-06-17",5.2633,5.4179,5.2633,5.3564,14562183.0],["2011-06-20",5.3165,5.3863,5.3065,5.3647,2870998.0],["2011-06-21",5.3913,5.4345,5.3813,5.4063,2809533.0],["2011-06-22",5.3647,5.4412,5.3614,5.4013,3007310.0],["2011-06-23",5.3248,5.3797,5.2433,5.3763,5096615.0],["2011-06-24",5.3581,5.3763,5.2433,5.2533,4193976.0],["2011-06-27",5.25,5.3331,5.2068,5.3265,2965673.0],["2011-06-28",5.3381,5.383,5.3331,5.3448,3117352.0],["2011-06-29",5.3946,5.4362,5.363,5.4196,4888428.0],["2011-06-30",5.4395,5.521,5.4029,5.5143,3539179.0],["2011-07-01",5.496,5.5526,5.4844,5.5409,2219174.0],["2011-07-05",5.5875,5.6008,5.5343,5.5542,3255152.0],["2011-07-06",5.5393,5.5725,5.511,5.5359,3022677.0],["2011-07-07",5.5775,5.6024,5.5625,5.5792,2236027.0],["2011-07-08",5.5326,5.5742,5.5177,5.5708,2001073.0],["2011-07-11",5.5027,5.526,5.4578,5.4744,3517864.0],["2011-07-12",5.4478,5.5127,5.4162,5.4412,3186252.0],["2011-07-13",5.4478,5.5941,5.4478,5.4744,4351108.0],["2011-07-14",5.496,5.5127,5.4013,5.4146,2707422.0],["2011-07-15",5.4495,5.4778,5.4096,5.4495,3508942.0],["2011-07-18",5.393,5.4079,5.255,5.2899,3636828.0],["2011-07-19",5.3348,5.4295,5.3265,5.383,2908669.0],["2011-07-20",5.3946,5.398,5.3331,5.3531,5004914.0],["2011-07-21",5.3813,5.496,5.3664,5.4528,4115163.0],["2011-07-22",5.4312,5.4428,5.3464,5.373,5494153.0],["2011-07-25",5.363,5.398,5.3148,5.3531,2950307.0],["2011-07-26",5.3564,5.3697,5.3248,5.3398,3258126.0],["2011-07-27",5.3098,5.3697,5.2716,5.2816,5330082.0],["2011-07-28",5.2599,5.325,5.2015,5.2916,4216282.0],["2011-07-29",5.2465,5.3166,5.1914,5.2632,5910527.0],["2011-08-01",5.3083,5.315,5.1781,5.2365,3637324.0],["2011-08-02",5.2532,5.2532,5.0596,5.0596,4389771.0],["2011-08-03",5.0829,5.103,4.9194,5.0279,5217562.0],["2011-08-04",4.9327,4.9694,4.7641,4.7825,7888304.0],["2011-08-05",4.7942,4.8659,4.6239,4.7558,12518481.0],["2011-08-08",4.5855,4.6372,4.4369,4.4853,17741496.0],["2011-08-09",4.5454,4.8476,4.5137,4.8376,17431694.0],["2011-08-10",4.7992,4.8242,4.5989,4.669,15566438.0],["2011-08-11",4.7341,5.0345,4.6673,4.9711,11163779.0],["2011-08-12",5.0178,5.0178,4.8459,4.9561,6195050.0],["2011-08-15",5.0045,5.1213,4.9895,5.0579,5061918.0],["2011-08-16",4.9878,5.0479,4.9477,5.0028,4574165.0],["2011-08-17",5.0395,5.0879,4.9811,5.0011,4497334.0],["2011-08-18",4.8209,4.8726,4.7441,4.8058,7092236.0],["2011-08-19",4.6973,4.906,4.6973,4.7224,7677638.0],["2011-08-22",4.8609,4.8609,4.6606,4.6873,8337888.0],["2011-08-23",4.7074,4.7758,4.6606,4.7608,6681315.0],["2011-08-24",4.7508,4.8359,4.7274,4.7674,8270971.0],["2011-08-25",4.7975,4.8075,4.7007,4.7441,8813744.0],["2011-08-26",4.7124,4.7942,4.6306,4.7524,5885743.0],["2011-08-29",4.8275,4.891,4.7942,4.891,4583088.0],["2011-08-30",4.8543,4.9377,4.8175,4.8943,2988474.0],["2011-08-31",4.921,4.9711,4.8943,4.9444,5549670.0],["2011-09-01",4.9711,4.9778,4.8693,4.9127,4406624.0],["2011-09-02",4.8225,4.8693,4.7775,4.8025,5706306.0],["2011-09-06",4.6439,4.7357,4.5788,4.7341,5024246.0],["2011-09-07",4.7825,4.876,4.7407,4.8693,3171877.0],["2011-09-08",4.8426,4.9143,4.8192,4.8225,4280721.0],["2011-09-09",4.7508,4.7708,4.6072,4.6139,4715931.0],["2011-09-12",4.5521,4.6439,4.5388,4.6356,5913502.0],["2011-09-13",4.6556,4.6573,4.6005,4.6389,4727331.0],["2011-09-14",4.6489,4.7775,4.5905,4.7391,4285678.0],["2011-09-15",4.8092,4.8876,4.7658,4.8876,7068444.0],["2011-09-16",4.911,4.9394,4.8426,4.8626,5798503.0],["2011-09-19",4.7908,4.8125,4.674,4.7007,5595769.0],["2011-09-20",4.6857,4.7725,4.679,4.7174,5124374.0],["2011-09-21",4.694,4.719,4.4887,4.4903,5715724.0],["2011-09-22",4.3501,4.3785,4.28,4.3652,12209175.0],["2011-09-23",4.3117,4.457,4.3084,4.4353,8328470.0],["2011-09-26",4.4386,4.5621,4.3969,4.5588,9719358.0],["2011-09-27",4.669,4.7875,4.6673,4.724,9636083.0],["2011-09-28",4.7474,4.7474,4.5454,4.5471,8173817.0],["2011-09-29",4.6372,4.689,4.5521,4.6423,6315005.0],["2011-09-30",4.5755,4.6523,4.5488,4.5989,7138831.0],["2011-10-03",4.5805,4.6122,4.3985,4.4019,10599196.0],["2011-10-04",4.3151,4.3418,4.0764,4.3334,14870498.0],["2011-10-05",4.3435,4.4202,4.2967,4.3985,11170718.0],["2011-10-06",4.3768,4.4903,4.3485,4.4787,10793503.0],["2011-10-07",4.5137,4.5171,4.3485,4.3618,9906726.0],["2011-10-10",4.4436,4.4653,4.3735,4.4169,7048121.0],["2011-10-11",4.4236,4.4319,4.3668,4.4019,11662932.0],["2011-10-12",4.4887,4.4954,4.4319,4.4954,16812585.0],["2011-10-13",4.4753,4.482,4.3768,4.4069,7905653.0],["2011-10-14",4.5037,4.5171,4.4436,4.507,15969428.0],["2011-10-17",4.512,4.5271,4.4169,4.4219,8264032.0],["2011-10-18",4.4286,4.5087,4.4002,4.4837,6840429.0],["2011-10-19",4.502,4.5655,4.4787,4.5287,6664462.0],["2011-10-20",4.5304,4.5972,4.4903,4.5788,10297820.0],["2011-10-21",4.6322,4.7391,4.6055,4.7357,10303273.0],["2011-10-24",4.7291,4.8092,4.724,4.8008,8557476.0],["2011-10-25",4.7641,4.7641,4.6706,4.6823,3839067.0],["2011-10-26",4.7457,4.7624,4.6206,4.7391,4036845.0],["2011-10-27",4.901,4.9511,4.8676,4.9294,5484735.0],["2011-10-28",4.9428,4.988,4.9092,4.9378,5104546.0],["2011-10-31",4.8623,4.9528,4.8539,4.8623,5105042.0],["2011-11-01",4.6762,4.7399,4.6292,4.6846,7748025.0],["2011-11-02",4.7583,4.8657,4.7433,4.7952,4164235.0],["2011-11-03",4.8154,4.8707,4.7449,4.8304,5862446.0],["2011-11-04",4.7567,4.8036,4.6913,4.7097,4061629.0],["2011-11-07",4.7013,4.7801,4.7013,4.7734,4775908.0],["2011-11-08",4.7835,4.8573,4.7416,4.8472,2683629.0],["2011-11-09",4.7164,4.7718,4.6896,4.6913,4271798.0],["2011-11-10",4.7298,4.7483,4.6393,4.7047,5777189.0],["2011-11-11",4.7734,4.8791,4.7533,4.8405,3237803.0],["2011-11-14",4.8304,4.8455,4.755,4.7768,4218760.0],["2011-11-15",4.755,4.812,4.7332,4.7801,3498037.0],["2011-11-16",4.7332,4.7751,4.6879,4.6963,4633152.0],["2011-11-17",4.6963,4.7131,4.5152,4.5437,5103555.0],["2011-11-18",4.584,4.5974,4.5085,4.5454,3828162.0],["2011-11-21",4.4599,4.48,4.3593,4.4649,8643725.0],["2011-11-22",4.4884,4.5136,4.428,4.4817,6717500.0],["2011-11-23",4.4348,4.4348,4.3358,4.3375,5552148.0],["2011-11-25",4.2872,4.4046,4.2654,4.3576,3384030.0],["2011-11-28",4.5069,4.5454,4.3979,4.4163,9508197.0],["2011-11-29",4.4247,4.4633,4.3627,4.3995,7280596.0],["2011-11-30",4.537,4.6544,4.5136,4.651,6285760.0],["2011-12-01",4.6879,4.6879,4.6058,4.6142,5179890.0],["2011-12-02",4.6896,4.6963,4.584,4.5974,4492873.0],["2011-12-05",4.651,4.76,4.6443,4.6812,5216571.0],["2011-12-06",4.693,4.7349,4.5924,4.6443,5127844.0],["2011-12-07",4.6343,4.7483,4.5823,4.7198,4140442.0],["2011-12-08",4.6997,4.7131,4.584,4.6041,4034862.0],["2011-12-09",4.6041,4.6695,4.6041,4.6494,3129744.0],["2011-12-12",4.5739,4.5991,4.4616,4.5354,4191993.0],["2011-12-13",4.5571,4.5823,4.3995,4.4381,4503778.0],["2011-12-14",4.418,4.4364,4.3627,4.3878,5307281.0],["2011-12-15",4.4482,4.475,4.3777,4.4213,4249988.0],["2011-12-16",4.4415,4.4918,4.3677,4.423,3705233.0],["2011-12-19",4.4197,4.423,4.3811,4.4079,5783632.0],["2011-12-20",4.4867,4.5387,4.4767,4.4867,4933040.0],["2011-12-21",4.5052,4.5186,4.4482,4.4918,5492666.0],["2011-12-22",4.5018,4.6158,4.4884,4.5857,6841421.0],["2011-12-23",4.6007,4.6594,4.5823,4.5957,2772357.0],["2011-12-27",4.6024,4.6309,4.5756,4.5873,2718823.0],["2011-12-28",4.6175,4.6175,4.5001,4.5219,4105249.0],["2011-12-29",4.5488,4.6225,4.537,4.5991,4057168.0],["2011-12-30",4.6007,4.646,4.5722,4.6074,3336940.0],["2012-01-03",4.6812,4.7667,4.6544,4.6779,8484611.0],["2012-01-04",4.6645,4.7198,4.6427,4.6645,3901027.0],["2012-01-05",4.636,4.7298,4.584,4.7047,4101779.0],["2012-01-06",4.7114,4.7148,4.6225,4.636,3000867.0],["2012-01-09",4.6795,4.6795,4.5873,4.6494,3232846.0],["2012-01-10",4.6913,4.76,4.6863,4.7433,3701763.0],["2012-01-11",4.7567,4.8036,4.7315,4.7701,4628690.0],["2012-01-12",4.7785,4.8221,4.7533,4.817,4483455.0],["2012-01-13",4.7852,4.7986,4.7282,4.7936,3046469.0],["2012-01-17",4.8204,4.9478,4.8204,4.9227,6545498.0],["2012-01-18",4.9227,5.0987,4.9227,5.0836,6582674.0],["2012-01-19",5.1222,5.1423,5.097,5.1373,3918376.0],["2012-01-20",5.1104,5.1825,5.1037,5.1239,2610764.0],["2012-01-23",5.1205,5.1892,5.1071,5.1691,4724357.0],["2012-01-24",5.1289,5.1859,5.1088,5.1557,2586971.0],["2012-01-25",5.1339,5.1792,5.097,5.154,3026642.0],["2012-01-26",5.1758,5.2027,5.1155,5.1272,3272997.0],["2012-01-27",5.0937,5.144,5.0669,5.097,3113387.0],["2012-01-30",5.0549,5.1172,5.0128,5.0852,2695526.0],["2012-01-31",5.1324,5.1459,5.0482,5.1307,3600643.0],["2012-02-01",5.1543,5.2402,5.1307,5.2284,4428930.0],["2012-02-02",5.2519,5.2991,5.2216,5.2688,4337229.0],["2012-02-03",5.3058,5.3479,5.2907,5.3277,2867032.0],["2012-02-06",5.2907,5.3648,5.2823,5.3193,2813498.0],["2012-02-07",5.3092,5.3732,5.2654,5.3496,2606303.0],["2012-02-08",5.3631,5.3732,5.2587,5.3109,2921557.0],["2012-02-09",5.3109,5.3378,5.2856,5.2974,2412986.0],["2012-02-10",5.2351,5.2604,5.1711,5.2166,2905200.0],["2012-02-13",5.2469,5.3075,5.2368,5.2671,2504192.0],["2012-02-14",5.2385,5.2553,5.2031,5.2418,2187946.0],["2012-02-15",5.2823,5.3008,5.22,5.2334,2037258.0],["2012-02-16",5.2385,5.326,5.22,5.3075,3064314.0],["2012-02-17",5.3462,5.3698,5.3126,5.3446,4320871.0],["2012-02-21",5.3749,5.4052,5.3041,5.3631,4092361.0],["2012-02-22",5.3462,5.3462,5.2082,5.2587,4334750.0],["2012-02-23",5.2435,5.262,5.2099,5.2402,3744391.0],["2012-02-24",5.2216,5.3159,5.2216,5.3058,4133999.0],["2012-02-27",5.2705,5.3328,5.1896,5.3294,5157585.0],["2012-02-28",5.3227,5.3227,5.225,5.2974,3583294.0],["2012-02-29",5.3328,5.3698,5.2637,5.2637,4407120.0],["2012-03-01",5.294,5.3462,5.2688,5.3277,4853731.0],["2012-03-02",5.3311,5.353,5.2671,5.2873,3021685.0],["2012-03-05",5.2856,5.3664,5.2519,5.3496,4009582.0],["2012-03-06",5.2722,5.2974,5.1711,5.1913,4396215.0],["2012-03-07",5.1762,5.2284,5.1358,5.2082,4781361.0],["2012-03-08",5.2772,5.2772,5.2233,5.2402,2574579.0],["2012-03-09",5.2705,5.2755,5.2402,5.2654,3425667.0],["2012-03-12",5.2907,5.3193,5.2671,5.294,2669254.0],["2012-03-13",5.3126,5.4422,5.2957,5.4405,3565450.0],["2012-03-14",5.4321,5.4439,5.353,5.3749,4497830.0],["2012-03-15",5.3648,5.4237,5.3378,5.4069,4567721.0],["2012-03-16",5.4254,5.4725,5.4035,5.422,3250691.0],["2012-03-19",5.4018,5.4523,5.3816,5.4085,2764426.0],["2012-03-20",5.3732,5.3782,5.2957,5.3563,3347349.0],["2012-03-21",5.358,5.3984,5.3277,5.3698,3731999.0],["2012-03-22",5.3142,5.3563,5.2873,5.2957,4062620.0],["2012-03-23",5.2873,5.326,5.262,5.3109,2935436.0],["2012-03-26",5.3496,5.3951,5.3277,5.3867,4041306.0],["2012-03-27",5.39,5.4119,5.3597,5.3715,4373909.0],["2012-03-28",5.3732,5.3883,5.3041,5.3614,2707918.0],["2012-03-29",5.321,5.3412,5.22,5.3361,5522903.0],["2012-03-30",5.358,5.3648,5.294,5.3159,3309182.0],["2012-04-02",5.326,5.4591,5.294,5.4271,5199222.0],["2012-04-03",5.4271,5.449,5.3664,5.385,7408482.0],["2012-04-04",5.3294,5.3799,5.2991,5.3075,4623238.0],["2012-04-05",5.3008,5.3092,5.2385,5.2637,3096533.0],["2012-04-09",5.2469,5.2486,5.1812,5.193,3722581.0],["2012-04-10",5.1678,5.1812,5.0465,5.0751,5240859.0],["2012-04-11",5.1206,5.1442,5.092,5.1358,2588458.0],["2012-04-12",5.1509,5.225,5.129,5.2216,4078978.0],["2012-04-13",5.22,5.2284,5.1678,5.2014,4600932.0],["2012-04-16",5.2267,5.2469,5.2031,5.2351,5956130.0],["2012-04-17",5.2873,5.3008,5.2553,5.2873,5273574.0],["2012-04-18",5.2705,5.3833,5.2671,5.3833,6917756.0],["2012-04-19",5.3833,5.555,5.3766,5.4355,9314880.0],["2012-04-20",5.449,5.4894,5.4321,5.4725,3633358.0],["2012-04-23",5.3934,5.4102,5.3244,5.3782,4406624.0],["2012-04-24",5.385,5.4759,5.3782,5.4389,4038827.0],["2012-04-25",5.4927,5.5163,5.4203,5.4338,4841834.0],["2012-04-26",5.4389,5.5332,5.4355,5.5214,3764714.0],["2012-04-27",5.5501,5.5789,5.5197,5.5738,4876036.0],["2012-04-30",5.5569,5.5806,5.5247,5.5772,2654880.0],["2012-05-01",6.2464,6.387,6.2312,6.3471,4447177.0],["2012-05-02",6.2863,6.311,6.2027,6.2977,4955918.0],["2012-05-03",6.2901,6.3262,6.2274,6.2388,3539122.0],["2012-05-04",6.1951,6.2236,6.1249,6.1989,3493675.0],["2012-05-07",6.1818,6.2065,6.1381,6.2046,4338634.0],["2012-05-08",6.1723,6.2046,6.1059,6.1647,7283416.0],["2012-05-09",6.0812,6.1894,6.0774,6.1382,5200801.0],["2012-05-10",6.1325,6.197,6.1059,6.1438,6404482.0],["2012-05-11",6.1761,6.216,6.1287,6.2008,4461738.0],["2012-05-14",6.1647,6.1704,6.085,6.1343,3349833.0],["2012-05-15",6.1116,6.1457,6.028,6.0356,3863868.0],["2012-05-16",6.0337,6.1268,5.9444,5.9501,5467305.0],["2012-05-17",5.952,5.9653,5.7981,5.7981,5480101.0],["2012-05-18",5.8266,5.8399,5.6955,5.7145,4598961.0],["2012-05-21",5.7183,5.8475,5.7183,5.838,4192145.0],["2012-05-22",5.8114,5.952,5.8114,5.9083,7540654.0],["2012-05-23",5.8475,5.9539,5.8114,5.952,7691556.0],["2012-05-24",5.9558,6.0033,5.9311,6.0033,9387210.0],["2012-05-25",5.9938,6.0337,5.9444,6.0337,5567024.0],["2012-05-29",6.0812,6.1628,6.0584,6.1552,5516282.0],["2012-05-30",6.0679,6.1154,5.9862,5.9976,3080682.0],["2012-05-31",6.0109,6.0869,5.9539,6.066,5221980.0],["2012-06-01",5.9938,5.9938,5.8646,5.8646,4917089.0],["2012-06-04",5.8893,5.8931,5.7202,5.7506,6275642.0],["2012-06-05",5.7582,5.8418,5.7506,5.8361,6923812.0],["2012-06-06",5.8817,6.0508,5.8532,6.0489,7446672.0],["2012-06-07",6.1078,6.1514,6.0888,6.1211,5747046.0],["2012-06-08",6.066,6.1249,6.0451,6.0907,2868449.0],["2012-06-11",6.1571,6.1685,5.952,5.9577,3125246.0],["2012-06-12",5.9767,6.0527,5.9444,6.0356,2475753.0],["2012-06-13",5.9843,6.1059,5.9653,6.0375,3474261.0],["2012-06-14",6.0698,6.0888,5.9919,6.047,3418224.0],["2012-06-15",6.0413,6.1097,6.0261,6.0394,4174937.0],["2012-06-18",5.99,6.1097,5.9881,6.0907,2466928.0],["2012-06-19",6.1192,6.2578,6.1192,6.2122,3972411.0],["2012-06-20",6.2616,6.2863,6.178,6.2445,3780917.0],["2012-06-21",6.2426,6.2806,6.0223,6.028,3087300.0],["2012-06-22",6.0489,6.1002,5.9919,6.0375,2724166.0],["2012-06-25",5.99,5.9995,5.9159,5.9596,2991994.0],["2012-06-26",5.9786,6.0983,5.9368,6.0812,3125246.0],["2012-06-27",6.0983,6.1154,6.0489,6.0793,2061877.0],["2012-06-28",6.028,6.0926,5.9425,6.0926,3040971.0],["2012-06-29",6.1401,6.2939,6.1401,6.2882,7185904.0],["2012-07-02",6.2882,6.3528,6.2578,6.3395,2687544.0],["2012-07-03",6.3509,6.5143,6.3452,6.5029,5466864.0],["2012-07-05",6.4345,6.4459,6.3224,6.3376,4099928.0],["2012-07-06",6.292,6.3243,6.254,6.3015,2947430.0],["2012-07-09",6.2825,6.349,6.2236,6.3319,3617220.0],["2012-07-10",6.349,6.4041,6.2502,6.2844,3716938.0],["2012-07-11",6.3091,6.3699,6.2749,6.3053,3078034.0],["2012-07-12",6.2825,6.3376,6.2027,6.3167,2368092.0],["2012-07-13",6.3224,6.3813,6.3186,6.3642,1789196.0],["2012-07-16",6.349,6.3756,6.3072,6.368,1240303.0],["2012-07-17",6.3794,6.4193,6.3262,6.3794,2064966.0],["2012-07-18",6.3452,6.4022,6.3452,6.3813,2988023.0],["2012-07-19",6.3889,6.4307,6.3813,6.4231,8271776.0],["2012-07-20",6.3908,6.4117,6.3509,6.3984,3891225.0],["2012-07-23",6.2654,6.292,6.2293,6.2711,6231960.0],["2012-07-24",6.2863,6.2863,6.1533,6.1875,3271735.0],["2012-07-25",6.2008,6.2388,6.159,6.2084,2107765.0],["2012-07-26",6.3148,6.3908,6.2977,6.3205,9142768.0],["2012-07-27",6.3889,6.501,6.3604,6.4573,5222863.0],["2012-07-30",6.4478,6.5203,6.4401,6.4516,4170083.0],["2012-07-31",6.4707,6.5279,6.4268,6.4497,3169369.0],["2012-08-01",6.4916,6.526,6.4268,6.4955,4710593.0],["2012-08-02",6.4554,6.4668,6.3753,6.3925,5837499.0],["2012-08-03",6.4859,6.5794,6.4726,6.5012,5025191.0],["2012-08-06",6.5164,6.5565,6.463,6.4726,2435159.0],["2012-08-07",6.5432,6.6214,6.5222,6.5947,5454510.0],["2012-08-08",6.5966,6.7148,6.5794,6.6691,3713408.0],["2012-08-09",6.6519,6.69,6.5813,6.587,3104949.0],["2012-08-10",6.5355,6.6481,6.5107,6.6347,3691347.0],["2012-08-13",6.6042,6.6595,6.5718,6.6309,2152330.0],["2012-08-14",6.6404,6.7015,6.6137,6.6595,3175105.0],["2012-08-15",6.6481,6.6843,6.6404,6.6671,2456338.0],["2012-08-16",6.6843,6.753,6.6252,6.7301,2835798.0],["2012-08-17",6.7339,6.7454,6.7015,6.7244,3443374.0],["2012-08-20",6.7225,6.7339,6.671,6.7301,1681976.0],["2012-08-21",6.7606,6.774,6.69,6.7167,2840651.0],["2012-08-22",6.6786,6.7721,6.6786,6.7644,9541641.0],["2012-08-23",6.7549,6.7644,6.69,6.7187,3310564.0],["2012-08-24",6.7225,6.7816,6.7034,6.7549,2812413.0],["2012-08-27",6.7797,6.7797,6.6862,6.6958,2122767.0],["2012-08-28",6.7301,6.7568,6.6881,6.6881,2294406.0],["2012-08-29",6.6767,6.6958,6.6366,6.6519,3297327.0],["2012-08-30",6.6404,6.6652,6.568,6.6195,2691515.0],["2012-08-31",6.6633,6.6862,6.5756,6.587,3286737.0],["2012-09-04",6.5851,6.5947,6.4726,6.566,4493948.0],["2012-09-05",6.5412,6.5775,6.3848,6.526,2307643.0],["2012-09-06",6.5832,6.6843,6.5584,6.6786,3322918.0],["2012-09-07",6.6939,6.7721,6.6691,6.6977,2840651.0],["2012-09-10",6.7187,6.7396,6.6729,6.6786,2494726.0],["2012-09-11",6.7072,6.7072,6.6309,6.6805,2930222.0],["2012-09-12",6.7225,6.8007,6.6881,6.774,2501785.0],["2012-09-13",6.7663,6.917,6.7339,6.9132,3527650.0],["2012-09-14",6.959,6.9609,6.8007,6.8274,5983106.0],["2012-09-17",6.8121,6.8198,6.7187,6.7339,3662225.0],["2012-09-18",6.7206,6.8007,6.6977,6.7511,2768289.0],["2012-09-19",6.7454,6.7778,6.6958,6.7015,3168487.0],["2012-09-20",6.6576,6.7167,6.6271,6.6939,2425893.0],["2012-09-21",6.7148,6.7492,6.6824,6.6881,2500462.0],["2012-09-24",6.6862,6.7072,6.6328,6.6633,2316909.0],["2012-09-25",6.6862,6.7072,6.5832,6.5908,3193196.0],["2012-09-26",6.5832,6.6652,6.5813,6.6099,7143987.0],["2012-09-27",6.6462,6.7034,6.6099,6.6881,4089338.0],["2012-09-28",6.6347,6.6633,6.5451,6.5832,3992708.0],["2012-10-01",6.6061,6.6805,6.5145,6.5546,4419379.0],["2012-10-02",6.5889,6.6004,6.4573,6.4783,5002688.0],["2012-10-03",6.4859,6.4936,6.4134,6.4268,4014329.0],["2012-10-04",6.4668,6.5336,6.4401,6.4573,3322477.0],["2012-10-05",6.5126,6.5546,6.4306,6.4573,2916102.0],["2012-10-08",6.4363,6.4459,6.4134,6.4268,894818.0],["2012-10-09",6.4516,6.463,6.3905,6.4192,3298650.0],["2012-10-10",6.4115,6.4268,6.278,6.3181,6771146.0],["2012-10-11",6.3467,6.4459,6.3276,6.4115,5026073.0],["2012-10-12",6.3944,6.4287,6.3677,6.4153,3280560.0],["2012-10-15",6.3886,6.4668,6.3524,6.4649,4439676.0],["2012-10-16",6.4573,6.6023,6.4573,6.5794,5215362.0],["2012-10-17",6.6004,6.6366,6.5813,6.5889,5358762.0],["2012-10-18",6.5794,6.6156,6.5603,6.6137,5084316.0],["2012-10-19",6.5641,6.6156,6.5603,6.5756,4422027.0],["2012-10-22",6.5527,6.6175,6.5279,6.6061,3730616.0],["2012-10-23",6.5374,6.5718,6.4382,6.5336,3876664.0],["2012-10-24",6.5622,6.5813,6.5107,6.5336,2525171.0],["2012-10-25",6.5985,6.6271,6.484,6.5012,2934634.0],["2012-10-26",6.4916,6.5145,6.444,6.4821,1843467.0],["2012-10-31",6.6449,6.6698,6.5568,6.597,3400134.0],["2012-11-01",6.6009,6.7637,6.576,6.6966,2653569.0],["2012-11-02",6.756,6.7828,6.6986,6.7196,2776673.0],["2012-11-05",6.6871,6.7311,6.6449,6.6775,1809934.0],["2012-11-06",6.7101,6.733,6.6545,6.6775,2162478.0],["2012-11-07",6.6488,6.6545,6.5741,6.5894,2893158.0],["2012-11-08",6.5817,6.6143,6.4993,6.4993,2748434.0],["2012-11-09",6.4649,6.5357,6.4361,6.4802,2370739.0],["2012-11-12",6.5013,6.597,6.4764,6.5453,3237760.0],["2012-11-13",6.4955,6.5377,6.4821,6.5128,2796087.0],["2012-11-14",6.5204,6.5396,6.3404,6.3595,3888577.0],["2012-11-15",6.3672,6.3882,6.2752,6.2963,3314093.0],["2012-11-16",6.304,6.3193,6.2063,6.3078,4242004.0],["2012-11-19",6.3519,6.3997,6.327,6.394,3798125.0],["2012-11-20",6.4074,6.4917,6.3978,6.484,2932428.0],["2012-11-21",6.5108,6.5664,6.4457,6.5645,7523005.0],["2012-11-23",6.5664,6.6104,6.5606,6.5798,1498424.0],["2012-11-26",6.5223,6.5817,6.5223,6.576,2737844.0],["2012-11-27",6.5779,6.6085,6.5415,6.5472,2387947.0],["2012-11-28",6.5089,6.597,6.4879,6.5894,3401016.0],["2012-11-29",6.6143,6.6545,6.5683,6.6028,4288334.0],["2012-11-30",6.6162,6.6966,6.5932,6.6545,3599129.0],["2012-12-03",6.6737,6.6813,6.6334,6.6564,2209248.0],["2012-12-04",6.643,6.6698,6.6239,6.6354,2434277.0],["2012-12-05",6.6334,6.6966,6.6181,6.6909,3309681.0],["2012-12-06",6.6717,6.735,6.6717,6.733,3497205.0],["2012-12-07",6.7694,6.8058,6.7407,6.7484,3607513.0],["2012-12-10",6.7599,6.8403,6.7292,6.8403,2419716.0],["2012-12-11",6.8403,6.8939,6.8116,6.8288,2363238.0],["2012-12-12",6.8461,6.8748,6.8001,6.848,2641215.0],["2012-12-13",6.8633,6.869,6.7618,6.779,4274655.0],["2012-12-14",6.7714,6.8518,6.7637,6.8173,2669895.0],["2012-12-17",6.8365,6.892,6.8288,6.892,2775349.0],["2012-12-18",6.8844,6.9725,6.8748,6.9418,3391309.0],["2012-12-19",6.9418,7.0223,6.9303,7.0031,5351703.0],["2012-12-20",6.9955,7.12,6.9955,7.1142,3326007.0],["2012-12-21",7.0702,7.0874,6.9974,7.0127,6818799.0],["2012-12-24",7.0089,7.0644,6.9974,7.0223,3656048.0],["2012-12-26",7.0108,7.0223,6.9284,6.9495,3158780.0],["2012-12-27",6.9514,6.9821,6.8901,6.9514,5790728.0],["2012-12-28",6.8901,6.9648,6.8805,6.9284,4703533.0],["2012-12-31",6.9246,7.0472,6.9188,7.0204,3318947.0],["2013-01-02",7.1372,7.1602,7.0817,7.1104,3728410.0],["2013-01-03",7.1104,7.1238,7.0625,7.0893,2812413.0],["2013-01-04",7.097,7.187,7.0759,7.1832,3664873.0],["2013-01-07",7.1736,7.2043,7.1545,7.2043,2827856.0],["2013-01-08",7.1832,7.2119,7.1564,7.1966,3678551.0],["2013-01-09",7.2119,7.2809,7.2062,7.2483,2392801.0],["2013-01-10",7.277,7.2847,7.2253,7.2407,3776063.0],["2013-01-11",7.2483,7.2656,7.1679,7.187,3265999.0],["2013-01-14",7.2177,7.2349,7.1832,7.2234,4164347.0],["2013-01-15",7.1966,7.2081,7.12,7.1545,3421313.0],["2013-01-16",7.0989,7.1104,7.007,7.0472,10741792.0],["2013-01-17",7.074,7.1334,7.0568,7.1085,8056455.0],["2013-01-18",7.1027,7.1257,7.0568,7.0836,3269970.0],["2013-01-22",7.12,7.141,7.0606,7.1066,5112555.0],["2013-01-23",7.12,7.1296,7.0702,7.0874,3295120.0],["2013-01-24",7.0759,7.1219,7.0663,7.1219,4364225.0],["2013-01-25",7.0951,7.1832,7.0798,7.1813,4155523.0],["2013-01-28",7.1966,7.2368,7.1659,7.2215,4736184.0],["2013-01-29",7.2196,7.2713,7.1296,7.1372,4470562.0],["2013-01-30",7.1584,7.1987,7.118,7.1353,2936840.0],["2013-01-31",7.1488,7.1545,7.0968,7.1007,2361474.0],["2013-02-01",7.1218,7.1641,7.0834,7.0911,2916985.0],["2013-02-04",7.0661,7.1468,7.018,7.143,3645459.0],["2013-02-05",7.1449,7.2487,7.1372,7.1641,6744231.0],["2013-02-06",7.1641,7.3122,7.1526,7.3006,7291358.0],["2013-02-07",7.2891,7.3122,7.2391,7.2949,5763372.0],["2013-02-08",7.2718,7.4449,7.2699,7.4391,5106819.0],["2013-02-11",7.4352,7.491,7.4199,7.4199,3275706.0],["2013-02-12",7.4276,7.4795,7.4122,7.4276,3593834.0],["2013-02-13",7.4372,7.4775,7.416,7.4449,2506639.0],["2013-02-14",7.441,7.4487,7.3545,7.3853,3929612.0],["2013-02-15",7.3795,7.3968,7.093,7.1238,9711516.0],["2013-02-19",7.1468,7.4026,7.1411,7.3987,7750240.0],["2013-02-20",7.3622,7.4026,7.2757,7.3622,6254463.0],["2013-02-21",7.3372,7.3487,7.2449,7.2949,5240071.0],["2013-02-22",7.3064,7.3122,7.2372,7.268,8674179.0],["2013-02-25",7.3026,7.3103,7.0834,7.0834,12172708.0],["2013-02-26",7.1026,7.1776,7.0872,7.1584,16914628.0],["2013-02-27",7.1641,7.2391,7.1334,7.218,10428959.0],["2013-02-28",7.2064,7.3122,7.1641,7.268,5350820.0],["2013-03-01",7.2237,7.4141,7.1795,7.3891,5238747.0],["2013-03-04",7.3814,7.4275,7.3429,7.4083,2883892.0],["2013-03-05",7.4314,7.5295,7.4237,7.441,3033029.0],["2013-03-06",7.4795,7.4833,7.3949,7.4122,2362797.0],["2013-03-07",7.4237,7.4391,7.4026,7.4256,1718157.0],["2013-03-08",7.466,7.4795,7.3487,7.4122,3778711.0],["2013-03-11",7.4083,7.4352,7.1853,7.2391,12820436.0],["2013-03-12",7.2314,7.266,7.0699,7.0872,17166130.0],["2013-03-13",7.0622,7.1161,7.0295,7.0661,7562716.0],["2013-03-14",7.0853,7.1911,7.043,7.1757,6090766.0],["2013-03-15",7.1776,7.2507,7.1411,7.1526,4777219.0],["2013-03-18",7.0815,7.118,6.9719,7.0603,7691556.0],["2013-03-19",7.0757,7.1276,7.0103,7.0584,6480815.0],["2013-03-20",7.093,7.1353,7.0526,7.0815,4546454.0],["2013-03-21",7.0661,7.0776,6.8661,6.8757,10772237.0],["2013-03-22",6.895,6.9839,6.8429,6.8545,14961735.0],["2013-03-25",6.8583,6.8931,6.8101,6.8371,8444298.0],["2013-03-26",6.868,6.9047,6.8197,6.8815,6768057.0],["2013-03-27",6.8506,6.9336,6.7966,6.9259,7482412.0],["2013-03-28",6.9375,7.0534,6.9124,7.0456,14660374.0],["2013-04-01",7.0553,7.1016,7.0109,7.0263,4834138.0],["2013-04-02",7.0379,7.1209,7.0379,7.1016,3746942.0],["2013-04-03",7.1036,7.1306,6.9877,7.0225,3367482.0],["2013-04-04",7.0283,7.1151,7.0263,7.0727,4054039.0],["2013-04-05",6.9916,7.0746,6.9259,7.0746,3842248.0],["2013-04-08",7.0939,7.1847,7.0321,7.1847,4095515.0],["2013-04-09",7.1692,7.2175,7.1132,7.1943,3855044.0],["2013-04-10",7.2136,7.3565,7.2078,7.3102,4021388.0],["2013-04-11",7.3005,7.3951,7.3005,7.3758,4166554.0],["2013-04-12",7.3333,7.3739,7.2793,7.3275,3675462.0],["2013-04-15",7.4158,7.4916,7.1764,7.1764,6130263.0],["2013-04-16",7.2243,7.3759,7.1645,7.3639,5536970.0],["2013-04-17",7.316,7.316,7.1305,7.2183,5154256.0],["2013-04-18",7.2442,7.2682,7.1884,7.2203,4889858.0],["2013-04-19",7.2422,7.348,7.1545,7.346,3361564.0],["2013-04-22",7.344,7.3499,7.2542,7.3021,3335082.0],["2013-04-23",7.344,7.4078,7.2861,7.3519,3221036.0],["2013-04-24",7.3619,7.4916,7.332,7.4816,3926666.0],["2013-04-25",7.4876,7.5534,7.4756,7.4876,4489631.0],["2013-04-26",7.4876,7.5035,7.3659,7.4776,2708472.0],["2013-04-29",7.5116,7.6759,7.5116,7.6518,4017646.0],["2013-04-30",7.6398,7.7479,7.5617,7.7279,4380712.0],["2013-05-01",7.7099,7.776,7.6859,7.6919,3497821.0],["2013-05-02",7.7059,7.778,7.6558,7.7299,4519104.0],["2013-05-03",7.792,7.812,7.7139,7.7219,3253926.0],["2013-05-06",7.7399,7.792,7.7399,7.77,5743277.0],["2013-05-07",7.79,7.814,7.7279,7.762,7031521.0],["2013-05-08",7.7499,7.8361,7.7379,7.8341,4451616.0],["2013-05-09",7.822,7.8401,7.6198,7.6518,4380712.0],["2013-05-10",7.6278,7.6498,7.5437,7.6378,5422070.0],["2013-05-13",7.6398,7.6538,7.5897,7.6238,2493196.0],["2013-05-14",7.6118,7.6999,7.5857,7.6859,9804918.0],["2013-05-15",7.6578,7.7079,7.6478,7.6698,4857823.0],["2013-05-16",7.6699,7.7319,7.6278,7.6398,2599553.0],["2013-05-17",7.6398,7.6538,7.5537,7.6338,3100584.0],["2013-05-20",7.6158,7.6558,7.5797,7.5958,1849074.0],["2013-05-21",7.5998,7.6698,7.5877,7.6038,2514980.0],["2013-05-22",7.6158,7.6678,7.4616,7.4856,2759302.0],["2013-05-23",7.4476,7.4576,7.3094,7.3294,2760156.0],["2013-05-24",7.2733,7.3354,7.2373,7.3174,2634151.0],["2013-05-28",7.4035,7.4315,7.3454,7.3514,4439229.0],["2013-05-29",7.3054,7.3274,7.1932,7.2473,3657570.0],["2013-05-30",7.2353,7.2353,7.1492,7.1692,5438302.0],["2013-05-31",7.1472,7.1792,7.041,7.041,3756665.0],["2013-06-03",7.049,7.1091,7.033,7.0871,3484579.0],["2013-06-04",7.0771,7.0771,6.979,6.995,3006614.0],["2013-06-05",6.9529,6.989,6.8848,6.9469,4670737.0],["2013-06-06",6.9369,7.0871,6.8969,7.0811,4635712.0],["2013-06-07",7.1151,7.1712,7.0671,7.1312,2784076.0],["2013-06-10",7.1512,7.1652,7.0891,7.1412,3052317.0],["2013-06-11",7.0691,7.1211,6.997,7.0591,4246164.0],["2013-06-12",7.0711,7.0731,6.9449,6.9669,4331591.0],["2013-06-13",6.9529,7.1392,6.8908,7.1251,4604104.0],["2013-06-14",7.1111,7.1732,7.0631,7.0831,2440658.0],["2013-06-17",7.1432,7.2813,7.1352,7.2533,3611439.0],["2013-06-18",7.2593,7.3314,7.2273,7.2914,3362418.0],["2013-06-19",7.2833,7.3234,7.0851,7.1272,3678499.0],["2013-06-20",6.983,7.013,6.9169,6.9329,7246370.0],["2013-06-21",6.9529,6.979,6.8408,6.8708,6152901.0],["2013-06-24",6.7767,6.9189,6.7266,6.8768,6037147.0],["2013-06-25",6.8969,7.047,6.8708,7.027,4326038.0],["2013-06-26",7.0751,7.1872,7.0751,7.1552,3614856.0],["2013-06-27",7.1892,7.2513,7.1852,7.1952,2403497.0],["2013-06-28",7.1852,7.3014,7.1292,7.2133,2751186.0],["2013-07-01",7.2353,7.2954,7.1832,7.2073,3097167.0],["2013-07-02",7.2012,7.3054,7.1532,7.2153,3703700.0],["2013-07-03",7.2073,7.2173,7.1051,7.1472,1008469.0],["2013-07-05",7.1832,7.1872,7.005,7.0991,2955357.0],["2013-07-08",7.1552,7.1932,7.1231,7.1532,2383422.0],["2013-07-09",7.2193,7.3174,7.1732,7.3074,2847292.0],["2013-07-10",7.3094,7.3294,7.2313,7.2753,2094250.0],["2013-07-11",7.3895,7.4696,7.3755,7.4395,2443221.0],["2013-07-12",7.4496,7.4796,7.3534,7.3915,1782868.0],["2013-07-15",7.3955,7.4896,7.3875,7.4295,2004551.0],["2013-07-16",7.4536,7.4776,7.3615,7.3935,1928521.0],["2013-07-17",7.4195,7.5076,7.4095,7.4616,3549077.0],["2013-07-18",7.4736,7.5577,7.4736,7.5297,1840104.0],["2013-07-19",7.5257,7.5857,7.5156,7.5717,1730330.0],["2013-07-22",7.5637,7.5978,7.5177,7.5257,5114105.0],["2013-07-23",7.5477,7.5958,7.5437,7.5737,1987039.0],["2013-07-24",7.5917,7.6398,7.5477,7.5777,3080081.0],["2013-07-25",7.5837,7.6238,7.5297,7.5637,2251436.0],["2013-07-26",7.5517,7.5857,7.5237,7.5377,1476184.0],["2013-07-29",7.5257,7.6358,7.5096,7.6078,2310808.0],["2013-07-30",7.646,7.6781,7.5816,7.5917,2077592.0],["2013-07-31",7.6078,7.6641,7.4268,7.4329,3723349.0],["2013-08-01",7.5495,7.5495,7.3705,7.3886,2615784.0],["2013-08-02",7.3866,7.5173,7.3806,7.5072,2232642.0],["2013-08-05",7.5032,7.5294,7.4509,7.4891,1833697.0],["2013-08-06",7.4972,7.5454,7.4389,7.4912,2819955.0],["2013-08-07",7.469,7.469,7.3283,7.3786,3219755.0],["2013-08-08",7.459,7.5294,7.3745,7.5113,2394527.0],["2013-08-09",7.5635,7.5756,7.4228,7.4288,4434531.0],["2013-08-12",7.4127,7.4891,7.3906,7.463,3435459.0],["2013-08-13",7.459,7.461,7.3585,7.3806,2829779.0],["2013-08-14",7.3826,7.4932,7.3524,7.463,2527794.0],["2013-08-15",7.3846,7.3947,7.1936,7.2217,4106490.0],["2013-08-16",7.1996,7.2318,7.1433,7.1454,2538472.0],["2013-08-19",7.1092,7.1192,6.9724,6.9926,3877545.0],["2013-08-20",6.9865,7.0971,6.9503,7.0891,4218400.0],["2013-08-21",7.0428,7.0931,6.9905,7.0147,3767771.0],["2013-08-22",6.9986,7.079,6.9704,7.0649,2259125.0],["2013-08-23",7.0066,7.0609,6.9865,7.0468,3580685.0],["2013-08-26",7.0609,7.075,7.0026,7.0207,3682344.0],["2013-08-27",6.9423,6.9825,6.9202,6.9342,4129555.0],["2013-08-28",6.9242,6.9242,6.7694,6.882,4107771.0],["2013-08-29",6.8639,6.9463,6.8619,6.9262,3072820.0],["2013-08-30",6.9282,7.0328,6.9202,6.9523,3050182.0],["2013-09-03",7.0127,7.0167,6.9061,6.9544,4003977.0],["2013-09-04",6.9503,7.083,6.9262,6.9986,2910508.0],["2013-09-05",7.0086,7.1172,6.9905,7.1172,4382847.0],["2013-09-06",7.1835,7.2579,7.0649,7.073,3932218.0],["2013-09-09",7.083,7.1956,7.083,7.1534,2614929.0],["2013-09-10",7.1996,7.2981,7.1815,7.2941,2301838.0],["2013-09-11",7.2841,7.3122,7.2338,7.3102,2116888.0],["2013-09-12",7.26,7.3323,7.2579,7.2982,2159175.0],["2013-09-13",7.3243,7.3384,7.2519,7.264,1541536.0],["2013-09-16",7.3384,7.4288,7.2921,7.4148,2347115.0],["2013-09-17",7.4389,7.4851,7.3786,7.465,3051890.0],["2013-09-18",7.467,7.6279,7.4288,7.5997,3114679.0],["2013-09-19",7.5997,7.6399,7.5796,7.6017,3840384.0],["2013-09-20",7.6058,7.6299,7.453,7.4891,1977642.0],["2013-09-23",7.4771,7.5394,7.4771,7.5113,2320205.0],["2013-09-24",7.5273,7.5535,7.4871,7.4972,1829853.0],["2013-09-25",7.465,7.5696,7.4308,7.455,2432542.0],["2013-09-26",7.463,7.5093,7.4087,7.4429,3350458.0],["2013-09-27",7.4288,7.4308,7.3223,7.3906,3395735.0],["2013-09-30",7.3343,7.6319,7.3323,7.5193,4757873.0],["2013-10-01",7.5253,7.6178,7.5133,7.5756,3350458.0],["2013-10-02",7.5394,7.6259,7.5032,7.6239,3456815.0],["2013-10-03",7.6118,7.6118,7.5032,7.5314,2791764.0],["2013-10-04",7.5213,7.6279,7.4932,7.5917,1616712.0],["2013-10-07",7.5273,7.646,7.4831,7.5816,2200607.0],["2013-10-08",7.5676,7.5897,7.4751,7.4972,2194627.0],["2013-10-09",7.5012,7.5696,7.4912,7.5093,2959629.0],["2013-10-10",7.5836,7.7907,7.5696,7.7425,3440584.0],["2013-10-11",7.7284,7.8269,7.6902,7.7324,1762365.0],["2013-10-14",7.6741,7.839,7.6741,7.8269,1985330.0],["2013-10-15",7.7847,7.8269,7.6701,7.6882,3323976.0],["2013-10-16",7.7123,7.851,7.6982,7.851,2799880.0],["2013-10-17",7.8048,7.9898,7.7807,7.9697,2857116.0],["2013-10-18",8.0239,8.042,7.9676,8.042,2374879.0],["2013-10-21",8.03,8.042,7.9918,8.0219,2748623.0],["2013-10-22",8.042,8.1466,8.034,8.1084,5611719.0],["2013-10-23",8.0822,8.1265,8.04,8.1003,2015657.0],["2013-10-24",8.1325,8.1486,8.0461,8.1285,2195054.0],["2013-10-25",8.1305,8.2069,8.0642,8.1808,3486715.0],["2013-10-28",8.1848,8.1848,8.044,8.0561,2164728.0],["2013-10-29",8.0601,8.0903,7.9978,8.0461,2540608.0],["2013-10-30",8.042,8.0844,7.9694,7.9996,1519752.0],["2013-10-31",8.0017,8.0763,7.9875,7.9875,3484152.0],["2013-11-01",7.9795,8.044,7.9008,8.0158,2974578.0],["2013-11-04",8.0158,8.0844,8.0138,8.0683,2563673.0],["2013-11-05",8.038,8.0763,8.0279,8.0541,2186512.0],["2013-11-06",8.0925,8.1248,8.036,8.0642,2175833.0],["2013-11-07",8.0723,8.0804,7.9613,7.9835,3480735.0],["2013-11-08",7.9674,7.9835,7.8624,7.8886,2706764.0],["2013-11-11",7.9149,7.9976,7.8665,7.9492,2591010.0],["2013-11-12",7.9674,8.0218,7.9108,7.9431,2642693.0],["2013-11-13",7.9472,7.9472,7.8866,7.933,2278773.0],["2013-11-14",7.925,8.0723,7.9008,8.0662,2229225.0],["2013-11-15",8.0561,8.147,8.04,8.1409,6326318.0],["2013-11-18",8.147,8.1833,8.04,8.0662,2566236.0],["2013-11-19",8.0501,8.0703,7.9573,8.042,2691387.0],["2013-11-20",8.042,8.0783,7.9351,7.9855,3320132.0],["2013-11-21",7.9916,7.9996,7.8987,7.9088,2083145.0],["2013-11-22",7.9008,8.0057,7.8786,7.9694,3647745.0],["2013-11-25",7.9653,7.9694,7.8806,7.9028,2149351.0],["2013-11-26",7.8987,7.9512,7.816,7.8422,3820736.0],["2013-11-27",7.8503,7.8765,7.8019,7.8281,2183522.0],["2013-11-29",7.8664,7.8886,7.8281,7.8382,1023419.0],["2013-12-02",7.7978,7.8604,7.7716,7.7898,2276210.0],["2013-12-03",7.7474,7.7615,7.6848,7.7434,2010959.0],["2013-12-04",7.701,7.7797,7.6505,7.7333,2189929.0],["2013-12-05",7.709,7.7676,7.707,7.7211,2834905.0],["2013-12-06",7.7292,7.8301,7.709,7.8019,2524377.0],["2013-12-09",7.812,7.8543,7.7777,7.7978,3656288.0],["2013-12-10",7.7777,7.7958,7.705,7.7272,2629879.0],["2013-12-11",7.7272,7.7373,7.588,7.6142,3274428.0],["2013-12-12",7.5678,7.6404,7.5395,7.5536,3385484.0],["2013-12-13",7.5516,7.6001,7.4951,7.5637,2301411.0],["2013-12-16",7.594,7.6324,7.5557,7.5779,3296639.0],["2013-12-17",7.59,7.596,7.5314,7.5355,2383422.0],["2013-12-18",7.5234,7.6687,7.4931,7.6485,4293576.0],["2013-12-19",7.6162,7.6586,7.5839,7.6445,2177542.0],["2013-12-20",7.6687,7.6929,7.6182,7.6303,4177822.0],["2013-12-23",7.6586,7.7353,7.6142,7.6667,2458170.0],["2013-12-24",7.6969,7.7333,7.6687,7.6828,1758521.0],["2013-12-26",7.7171,7.7615,7.7151,7.7413,1285254.0],["2013-12-27",7.7292,7.7676,7.705,7.7454,2717869.0],["2013-12-30",7.7575,7.818,7.7454,7.812,2550859.0],["2013-12-31",7.812,7.8705,7.812,7.8362,2737518.0],["2014-01-02",7.814,7.8705,7.7454,7.7958,4373450.0],["2014-01-03",7.7938,7.8503,7.7555,7.8241,1633370.0],["2014-01-06",7.8382,7.8422,7.7534,7.7756,2401788.0],["2014-01-07",7.7736,7.7958,7.6303,7.6344,6627022.0],["2014-01-08",7.6243,7.6404,7.4931,7.5819,5222170.0],["2014-01-09",7.5799,7.5859,7.4992,7.5173,3587946.0],["2014-01-10",7.5234,7.5758,7.5113,7.5516,2746488.0],["2014-01-13",7.5597,7.6122,7.5274,7.5496,2677291.0],["2014-01-14",7.5557,7.59,7.5234,7.5678,3910007.0],["2014-01-15",7.598,7.6687,7.5698,7.6283,4643401.0],["2014-01-16",7.6384,7.6788,7.6263,7.6384,8258684.0],["2014-01-17",7.6344,7.6747,7.6081,7.6404,5255060.0],["2014-01-21",7.6909,7.709,7.596,7.6041,2242039.0],["2014-01-22",7.6182,7.6606,7.5698,7.6324,2092114.0],["2014-01-23",7.5799,7.6969,7.5617,7.6929,5671091.0],["2014-01-24",7.6788,7.7211,7.59,7.59,5973931.0],["2014-01-27",7.588,7.6303,7.4608,7.477,3512343.0],["2014-01-28",7.477,7.5577,7.4689,7.5335,2881890.0],["2014-01-29",7.4868,7.57,7.4219,7.434,3379504.0],["2014-01-30",7.4909,7.6491,7.4767,7.6329,4002696.0],["2014-01-31",7.5375,7.7181,7.4848,7.6998,4820235.0],["2014-02-03",7.71,7.7506,7.574,7.5964,5088904.0],["2014-02-04",7.6248,7.6552,7.5193,7.5396,2913498.0],["2014-02-05",7.5111,7.5254,7.4401,7.4564,4760436.0],["2014-02-06",7.4706,7.5943,7.3996,7.5619,7684185.0],["2014-02-07",7.6451,7.6451,7.5274,7.6106,2729829.0],["2014-02-10",7.6187,7.6917,7.5903,7.6836,4029178.0],["2014-02-11",7.6958,7.8135,7.6856,7.7587,2531638.0],["2014-02-12",7.7932,7.8662,7.7871,7.8662,2475683.0],["2014-02-13",7.8419,7.9332,7.7952,7.8966,3046764.0],["2014-02-14",7.9474,8.0204,7.9129,7.992,2728975.0],["2014-02-18",8.0123,8.1259,8.0123,8.0894,3698148.0],["2014-02-19",8.0671,8.1929,8.0569,8.1503,3127493.0],["2014-02-20",8.1584,8.1848,8.1198,8.1442,1937491.0],["2014-02-21",8.1198,8.1908,8.1158,8.1198,2213848.0],["2014-02-24",8.1706,8.2821,8.1503,8.2537,2098521.0],["2014-02-25",8.2558,8.2619,8.1584,8.1604,2015230.0],["2014-02-26",8.1969,8.2314,8.1239,8.132,2197617.0],["2014-02-27",8.1523,8.2091,8.1158,8.1726,2113471.0],["2014-02-28",8.1949,8.345,8.1543,8.2274,3329529.0],["2014-03-03",8.1503,8.2578,8.1381,8.2497,2448346.0],["2014-03-04",8.2984,8.3126,8.2375,8.2537,2085707.0],["2014-03-05",8.2537,8.3308,8.2132,8.3126,2034024.0],["2014-03-06",8.339,8.3491,8.2091,8.2416,2740080.0],["2014-03-07",8.2395,8.2395,8.1645,8.1949,2193773.0],["2014-03-10",8.1827,8.205,8.1259,8.1482,4612220.0],["2014-03-11",8.1239,8.1624,8.0752,8.1462,2254426.0],["2014-03-12",8.1077,8.1848,8.0488,8.1726,2374025.0],["2014-03-13",8.1868,8.1868,8.0285,8.0529,3321413.0],["2014-03-14",8.0103,8.059,7.9819,8.0204,6396796.0],["2014-03-17",8.0569,8.0569,7.9819,8.0366,5325965.0],["2014-03-18",8.0306,8.1056,8.0204,8.0772,5035085.0],["2014-03-19",8.059,8.063,7.923,7.9737,2453899.0],["2014-03-20",7.9291,7.9961,7.8561,7.9535,4947095.0],["2014-03-21",7.9636,8.065,7.9595,7.9839,3209503.0],["2014-03-24",8.0062,8.0387,7.9027,7.9961,1720933.0],["2014-03-25",8.0184,8.065,7.99,8.0204,1471058.0],["2014-03-26",8.0164,8.0995,7.9981,8.0874,2456035.0],["2014-03-27",8.0935,8.1198,8.059,8.0853,2050682.0],["2014-03-28",8.1117,8.2375,8.1036,8.2132,2098949.0],["2014-03-31",8.2679,8.3166,8.2497,8.2882,2374879.0],["2014-04-01",8.2984,8.3369,8.2659,8.3268,1763219.0],["2014-04-02",8.339,8.3998,8.3106,8.3674,1682491.0],["2014-04-03",8.3917,8.3937,8.2761,8.3268,1866586.0],["2014-04-04",8.3694,8.3734,8.2761,8.3248,1643194.0],["2014-04-07",8.2903,8.3755,8.27,8.2862,1483445.0],["2014-04-08",8.2842,8.4384,8.2456,8.4242,1743998.0],["2014-04-09",8.4221,8.4648,8.3613,8.4181,1368545.0],["2014-04-10",8.3694,8.4059,8.3106,8.3227,2070758.0],["2014-04-11",8.2964,8.4181,8.2619,8.4079,3412393.0],["2014-04-14",8.4303,8.5276,8.3592,8.4891,3682771.0],["2014-04-15",8.4932,8.554,8.4526,8.5033,3309026.0],["2014-04-16",8.5358,8.5763,8.4952,8.5662,1596636.0],["2014-04-17",8.5601,8.5946,8.5134,8.5378,1310028.0],["2014-04-21",8.5378,8.6352,8.485,8.5276,2314225.0],["2014-04-22",8.5621,8.5723,8.4769,8.485,2258698.0],["2014-04-23",8.485,8.4992,8.3694,8.3877,1922541.0],["2014-04-24",8.4242,8.4708,8.3917,8.4404,2045557.0],["2014-04-25",8.4323,8.4424,8.2842,8.3146,2268522.0],["2014-04-28",8.343,8.41,8.3349,8.3856,1539827.0],["2014-04-29",8.4485,8.5195,8.4201,8.4708,2145506.0],["2014-04-30",8.4526,8.5419,8.4201,8.5337,1867868.0],["2014-05-01",8.5236,8.5581,8.4668,8.5479,1323696.0],["2014-05-02",8.5398,8.6149,8.5216,8.5621,1905456.0],["2014-05-05",8.5317,8.5439,8.4587,8.5053,1143017.0],["2014-05-06",8.5114,8.5216,8.4242,8.4952,2087843.0],["2014-05-07",8.6129,8.6352,8.5317,8.5723,2118597.0],["2014-05-08",8.6149,8.7245,8.6048,8.7143,2318497.0],["2014-05-09",8.6717,8.7326,8.6372,8.7143,2381713.0],["2014-05-12",8.7305,8.7366,8.6514,8.7103,2438949.0],["2014-05-13",8.7042,8.7833,8.6859,8.765,2763146.0],["2014-05-14",8.7894,8.8523,8.7387,8.8523,7320692.0],["2014-05-15",8.8421,8.9598,8.8016,8.9355,6175112.0],["2014-05-16",8.9334,8.9842,8.903,8.974,7226295.0],["2014-05-19",8.9781,9.0491,8.9476,9.0308,2372316.0],["2014-05-20",9.0288,9.0288,8.905,8.9497,5108125.0],["2014-05-21",8.9578,9.0288,8.9355,9.0085,3794253.0],["2014-05-22",8.9984,9.0694,8.9659,8.974,6211846.0],["2014-05-23",8.9984,9.0308,8.9375,9.0308,2416311.0],["2014-05-27",9.0308,9.0694,8.9294,8.976,7105415.0],["2014-05-28",8.9842,8.9842,8.8355,8.9109,3487142.0],["2014-05-29",8.9088,8.9699,8.7744,8.8416,4016791.0],["2014-05-30",8.8396,8.8416,8.7378,8.7643,2787493.0],["2014-06-02",8.7154,8.8233,8.7154,8.8152,2095532.0],["2014-06-03",8.805,8.9068,8.7459,8.8926,2283899.0],["2014-06-04",8.8803,8.8926,8.7602,8.8783,2016938.0],["2014-06-05",8.8926,8.9068,8.8111,8.8294,2648673.0],["2014-06-06",8.7928,8.8742,8.7928,8.8661,1969953.0],["2014-06-09",8.8783,8.9475,8.8783,8.9231,1884099.0],["2014-06-10",8.9109,8.9374,8.8783,8.9068,2244175.0],["2014-06-11",8.8987,8.9129,8.7643,8.7887,1745707.0],["2014-06-12",8.7887,8.8091,8.7093,8.7439,1587666.0],["2014-06-13",8.7561,8.805,8.7052,8.7745,1153268.0],["2014-06-16",8.7378,8.7724,8.6869,8.7378,1313872.0],["2014-06-17",8.7195,8.8009,8.693,8.7622,1566309.0],["2014-06-18",8.7602,8.8274,8.7337,8.7969,2298848.0],["2014-06-19",8.7968,8.8274,8.6665,8.7358,3208222.0],["2014-06-20",8.7806,8.7969,8.7297,8.7907,2514125.0],["2014-06-23",8.7785,8.805,8.7113,8.7907,2088270.0],["2014-06-24",8.7928,8.8192,8.748,8.75,1838395.0],["2014-06-25",8.75,8.8274,8.7073,8.7602,2109200.0],["2014-06-26",8.7704,8.8192,8.7337,8.8091,1623546.0],["2014-06-27",8.8091,8.9536,8.7928,8.9496,3173197.0],["2014-06-30",8.9231,8.972,8.9129,8.9638,2986965.0],["2014-07-01",8.9679,9.0127,8.9618,9.0127,2119878.0],["2014-07-02",9.0086,9.0392,8.9862,8.9964,1572289.0],["2014-07-03",9.0249,9.031,8.9027,8.9374,1441586.0],["2014-07-07",8.9475,8.974,8.8885,8.9537,1637641.0],["2014-07-08",8.9414,8.9455,8.8783,8.9353,2467567.0],["2014-07-09",8.9679,8.9822,8.919,8.9435,1693169.0],["2014-07-10",8.919,8.9944,8.8966,8.9842,1770054.0],["2014-07-11",8.9781,8.9883,8.8844,8.8987,1058017.0],["2014-07-14",8.9312,8.9618,8.9068,8.9475,1626536.0],["2014-07-15",8.9272,8.9984,8.8987,8.974,1217766.0],["2014-07-16",8.9801,9.1471,8.972,9.1267,2120733.0],["2014-07-17",9.1206,9.1206,8.9801,9.0208,2013094.0],["2014-07-18",9.0249,9.0942,9.0086,9.0779,1073394.0],["2014-07-21",9.0718,9.0779,9.029,9.031,1079374.0],["2014-07-22",9.0371,9.0738,9.0107,9.0616,2834050.0],["2014-07-23",9.0799,9.0942,9.027,9.088,1989175.0],["2014-07-24",9.1064,9.1145,9.0494,9.0718,2079300.0],["2014-07-25",9.0514,9.1491,9.029,9.084,1999426.0],["2014-07-28",9.084,9.1104,9.0371,9.088,1242113.0],["2014-07-29",9.0901,9.1267,9.0494,9.0494,2056235.0],["2014-07-30",9.0453,9.1634,9.0453,9.1552,2323195.0],["2014-07-31",9.139,9.1552,9.0534,9.0921,3364127.0],["2014-08-01",9.1104,9.1552,9.0086,9.0249,2575633.0],["2014-08-04",9.0249,9.1064,8.976,9.0962,970881.0],["2014-08-05",9.0432,9.0718,8.9577,8.9781,2074602.0],["2014-08-06",8.9414,9.0982,8.9129,9.0636,1553922.0],["2014-08-07",9.0697,9.1288,9.0351,9.0697,2352668.0],["2014-08-08",9.1064,9.1736,8.9923,9.1491,1832843.0],["2014-08-11",9.143,9.5096,9.1267,9.5014,3742997.0],["2014-08-12",9.5034,9.536,9.4261,9.5014,3119378.0],["2014-08-13",9.5381,9.6419,9.5136,9.6114,2279627.0],["2014-08-14",9.6562,9.7152,9.591,9.6338,1721360.0],["2014-08-15",9.6562,9.6989,9.5829,9.6745,2278346.0],["2014-08-18",9.7091,9.7906,9.6786,9.7274,1597918.0],["2014-08-19",9.7417,9.7946,9.7193,9.7519,1589802.0],["2014-08-20",9.7498,9.7784,9.6725,9.7621,1066133.0],["2014-08-21",9.7702,9.8069,9.7641,9.7946,1259625.0],["2014-08-22",9.8109,9.8293,9.7743,9.7967,1577415.0],["2014-08-25",9.7702,9.813,9.7376,9.7845,1122088.0],["2014-08-26",9.7845,9.8557,9.7682,9.7763,1946888.0],["2014-08-27",9.8029,9.8989,9.7988,9.8907,1029399.0],["2014-08-28",9.8621,9.8846,9.7007,9.7273,2043848.0],["2014-08-29",9.7273,9.7722,9.668,9.7559,1850355.0],["2014-09-02",9.7498,9.8519,9.7375,9.7722,1611159.0],["2014-09-03",9.807,9.858,9.7579,9.8335,1341209.0],["2014-09-04",9.8519,9.856,9.7109,9.7416,936710.0],["2014-09-05",9.7641,9.7927,9.7232,9.7804,957213.0],["2014-09-08",9.7559,9.7702,9.5904,9.6088,2165582.0],["2014-09-09",9.5986,9.6925,9.5863,9.6721,2139954.0],["2014-09-10",9.668,9.6742,9.5822,9.6353,1801662.0],["2014-09-11",9.621,9.6353,9.5475,9.5679,1468922.0],["2014-09-12",9.5414,9.5945,9.4453,9.478,2789201.0],["2014-09-15",9.4862,9.5005,9.4494,9.4698,1739727.0],["2014-09-16",9.4576,9.6374,9.4576,9.5965,1760657.0],["2014-09-17",9.6496,9.7395,9.5863,9.6639,3090760.0],["2014-09-18",9.7395,9.8192,9.7109,9.811,1862315.0],["2014-09-19",9.8478,9.8478,9.6762,9.6782,2594000.0],["2014-09-22",9.6272,9.6885,9.5863,9.6496,1086635.0],["2014-09-23",9.619,9.6701,9.619,9.6292,1500530.0],["2014-09-24",9.5781,9.6088,9.4882,9.5352,3788273.0],["2014-09-25",9.5107,9.5107,9.288,9.2921,4559682.0],["2014-09-26",9.286,9.4249,9.2839,9.3881,1983622.0],["2014-09-29",9.3227,9.337,9.2165,9.2737,2098521.0],["2014-09-30",9.3044,9.3044,9.1511,9.1859,3010458.0],["2014-10-01",9.1716,9.2288,9.1348,9.1389,2973724.0],["2014-10-02",9.1491,9.1654,8.9427,9.1041,2649528.0],["2014-10-03",9.1041,9.2145,9.0571,9.1613,3033950.0],["2014-10-06",9.1981,9.2594,9.1899,9.2042,1823446.0],["2014-10-07",9.1756,9.1756,9.1123,9.1164,2097667.0],["2014-10-08",9.096,9.194,9.0571,9.1777,2119451.0],["2014-10-09",9.1532,9.1675,9.004,9.0714,3486288.0],["2014-10-10",9.0571,9.0796,8.9611,8.9815,3506790.0],["2014-10-13",8.9897,9.0674,8.9202,8.9202,2046838.0],["2014-10-14",8.8916,9.049,8.8794,8.9652,3219755.0],["2014-10-15",8.9366,8.9856,8.7609,8.9182,3695158.0],["2014-10-16",8.7772,9.1348,8.7037,9.0939,4915059.0],["2014-10-17",9.1736,9.2982,9.1123,9.2717,3444001.0],["2014-10-20",9.2614,9.3656,9.2083,9.337,2140808.0],["2014-10-21",9.3513,9.5393,9.3003,9.5128,3947168.0],["2014-10-22",9.4821,9.4923,9.3064,9.3289,2760583.0],["2014-10-23",9.3738,9.57,9.3718,9.5148,1939200.0],["2014-10-24",9.5352,9.6599,9.4699,9.5945,1912717.0],["2014-10-27",9.5516,9.8376,9.5209,9.8274,2436814.0],["2014-10-28",9.8887,9.9132,9.8254,9.8785,1182314.0],["2014-10-29",9.9009,9.9112,9.6742,9.7661,1703847.0],["2014-10-30",9.7498,9.9561,9.7334,9.858,1637641.0],["2014-10-31",9.9357,10.046,9.8866,10.0051,2334301.0],["2014-11-03",9.9888,10.1155,9.8928,9.9295,2107064.0],["2014-11-04",9.8969,9.9561,9.7763,9.8274,2126285.0],["2014-11-05",9.858,10.0256,9.8478,9.9582,2454753.0],["2014-11-06",9.9295,9.9541,9.8315,9.8764,2484653.0],["2014-11-07",9.8785,10.142,9.8151,10.1318,2570080.0],["2014-11-10",10.2156,10.328,10.2115,10.2789,3995435.0],["2014-11-11",10.2401,10.2421,10.1073,10.1298,2104074.0],["2014-11-12",10.1359,10.2013,10.0767,10.187,2956639.0],["2014-11-13",10.2258,10.2687,10.0685,10.142,1557340.0],["2014-11-14",10.1809,10.2238,10.1257,10.1359,1294224.0],["2014-11-17",10.1114,10.2381,10.1114,10.1584,1308319.0],["2014-11-18",10.1584,10.2442,10.1563,10.1911,1029399.0],["2014-11-19",10.2074,10.2074,10.1012,10.1604,1726913.0],["2014-11-20",10.142,10.1604,9.9357,9.9888,2392391.0],["2014-11-21",10.1277,10.142,10.0154,10.1134,2278773.0],["2014-11-24",10.142,10.1604,10.0194,10.0889,1475329.0],["2014-11-25",10.1155,10.2544,10.0583,10.1931,2741362.0],["2014-11-26",10.2321,10.273,10.2054,10.2566,1322842.0],["2014-11-28",10.2321,10.2915,10.2198,10.273,1436887.0],["2014-12-01",10.3038,10.4063,10.1583,10.2075,3612720.0],["2014-12-02",10.1911,10.3079,10.1603,10.2833,4605813.0],["2014-12-03",10.3099,10.3612,10.2587,10.2935,1835405.0],["2014-12-04",10.2628,10.2751,10.0537,10.0865,2369326.0],["2014-12-05",10.0394,10.2136,10.0209,10.2013,1699149.0],["2014-12-08",10.1624,10.1624,9.8775,10.0168,2177115.0],["2014-12-09",9.9553,10.105,9.8508,10.0578,1443721.0],["2014-12-10",10.0107,10.0414,9.7278,9.8549,2341562.0],["2014-12-11",9.8713,10.0086,9.8037,9.9348,1627817.0],["2014-12-12",9.859,9.9861,9.7114,9.7135,2002843.0],["2014-12-15",9.7401,9.8467,9.609,9.7852,2463723.0],["2014-12-16",9.7463,9.9328,9.736,9.7914,4698501.0],["2014-12-17",9.8119,9.9615,9.7196,9.9123,2123295.0],["2014-12-18",10.0107,10.1173,9.8303,10.1009,2297567.0],["2014-12-19",10.1439,10.1583,10.023,10.0886,2633296.0],["2014-12-22",10.0824,10.189,10.0332,10.105,3373951.0],["2014-12-23",10.105,10.23,10.0189,10.1726,1630807.0],["2014-12-24",10.2341,10.2751,10.2095,10.2607,1333093.0],["2014-12-26",10.3038,10.3202,10.2177,10.2464,727413.0],["2014-12-29",10.2444,10.3222,10.23,10.2874,2341989.0],["2014-12-30",10.2853,10.3571,10.2669,10.3325,1164374.0],["2014-12-31",10.3796,10.4042,10.2628,10.2751,2180105.0],["2015-01-02",10.2567,10.3243,10.1378,10.314,1548370.0],["2015-01-05",10.2546,10.2669,10.1767,10.2095,2345833.0],["2015-01-06",10.1931,10.2403,10.0783,10.1009,2491060.0],["2015-01-07",10.1767,10.3243,10.0968,10.2792,2434678.0],["2015-01-08",10.3632,10.5723,10.3407,10.5662,2288170.0],["2015-01-09",10.5047,10.5498,10.4801,10.5067,1913144.0],["2015-01-12",10.4821,10.5149,10.3079,10.5026,2154903.0],["2015-01-13",10.5908,10.8244,10.5846,10.7363,2765709.0],["2015-01-14",10.6789,10.8429,10.5723,10.6481,2529075.0],["2015-01-15",10.7322,10.7711,10.5416,10.56,2812694.0],["2015-01-16",10.4862,10.5846,10.4186,10.5764,2237341.0],["2015-01-20",10.476,10.5539,10.2628,10.3038,2926312.0],["2015-01-21",10.2894,10.4452,10.2649,10.3817,1636360.0],["2015-01-22",10.4001,10.7957,10.3755,10.6604,2312944.0],["2015-01-23",10.7055,10.7834,10.6317,10.6727,1565028.0],["2015-01-26",10.6563,10.7404,10.644,10.6748,1605179.0],["2015-01-27",10.6727,10.7301,10.6256,10.6727,1387339.0],["2015-01-28",10.7158,10.7158,10.517,10.519,1620556.0],["2015-01-29",10.4924,10.6153,10.3776,10.5866,1812340.0],["2015-01-30",10.4944,10.5682,10.4145,10.4493,2165155.0],["2015-02-02",10.56,10.7014,10.4801,10.6707,2244602.0],["2015-02-03",10.7076,10.7445,10.5764,10.6768,2584176.0],["2015-02-04",10.603,10.6399,10.4596,10.5866,2723849.0],["2015-02-05",10.6543,10.9085,10.6379,10.8347,1753395.0],["2015-02-06",10.8634,10.8839,10.6584,10.7137,1882390.0],["2015-02-09",10.7281,10.8429,10.6317,10.6502,1845230.0],["2015-02-10",10.6748,10.8224,10.6727,10.767,2851563.0],["2015-02-11",10.6973,10.8531,10.6563,10.8265,1796536.0],["2015-02-12",10.9351,11.0212,10.8695,10.9597,2190356.0],["2015-02-13",11.0171,11.177,10.9843,11.1503,1991310.0],["2015-02-17",11.22,11.3409,11.1872,11.2569,3314152.0],["2015-02-18",11.1811,11.2016,11.0683,11.1503,3035659.0],["2015-02-19",11.0806,11.1544,11.0253,11.054,2203597.0],["2015-02-20",11.0704,11.1688,10.9904,11.1298,2836186.0],["2015-02-23",11.138,11.3061,11.1052,11.304,2681990.0],["2015-02-24",11.2897,11.3122,11.1401,11.2733,2508145.0],["2015-02-25",11.3329,11.3884,11.2363,11.3494,2414175.0],["2015-02-26",11.3041,11.374,11.1993,11.261,1605179.0],["2015-02-27",11.2445,11.372,11.1397,11.1602,2790483.0],["2015-03-02",11.152,11.3638,11.1314,11.3432,2911789.0],["2015-03-03",11.3514,11.3617,11.0636,11.1397,2687970.0],["2015-03-04",11.0862,11.2856,11.078,11.2815,3276564.0],["2015-03-05",11.298,11.446,11.2754,11.2897,1926385.0],["2015-03-06",11.189,11.1993,11.0122,11.1849,5689031.0],["2015-03-09",11.1684,11.1684,11.0122,11.0677,2418874.0],["2015-03-10",10.9546,11.006,10.858,10.9155,2764427.0],["2015-03-11",10.8909,10.9957,10.823,10.9012,1738873.0],["2015-03-12",10.9135,11.1314,10.9032,11.1294,2979704.0],["2015-03-13",11.0759,11.0841,10.8744,10.9505,1855481.0],["2015-03-16",10.9361,11.0965,10.9341,10.9875,2088270.0],["2015-03-17",10.9094,11.0841,10.8518,11.0389,2154476.0],["2015-03-18",10.9793,11.2116,10.8744,11.1664,2701211.0],["2015-03-19",11.0636,11.1109,10.9813,10.9855,2578623.0],["2015-03-20",11.0985,11.3617,11.0677,11.2383,3506790.0],["2015-03-23",11.2589,11.2877,11.1294,11.1499,2986965.0],["2015-03-24",11.1623,11.3144,11.1047,11.2897,3162518.0],["2015-03-25",11.3165,11.3823,11.0286,11.0739,3163800.0],["2015-03-26",11.004,11.0759,10.8539,10.9731,4241038.0],["2015-03-27",10.9546,11.0615,10.8169,11.0142,2792618.0],["2015-03-30",11.0019,11.1952,10.969,11.1026,2642266.0],["2015-03-31",11.0225,11.1006,10.9526,11.0225,3051036.0],["2015-04-01",10.9731,11.0245,10.8683,10.9813,2165582.0],["2015-04-02",11.0533,11.2774,11.0471,11.2589,2697367.0],["2015-04-06",11.2774,11.5385,11.2404,11.3658,2381286.0],["2015-04-07",11.3514,11.5509,11.3473,11.4008,2157039.0],["2015-04-08",11.4625,11.701,11.4583,11.6269,2995935.0],["2015-04-09",11.7318,11.8387,11.7256,11.8264,2769553.0],["2015-04-10",11.8737,11.9189,11.8017,11.8181,1468922.0],["2015-04-13",11.8099,11.8593,11.738,11.7894,1989602.0],["2015-04-14",11.8223,11.9353,11.8079,11.8839,2073748.0],["2015-04-15",11.8654,12.0279,11.8449,11.923,1682491.0],["2015-04-16",11.9539,11.995,11.7894,11.8839,1909727.0],["2015-04-17",11.8881,11.9107,11.7339,11.7955,2125004.0],["2015-04-20",11.8675,11.9559,11.8202,11.8922,1402289.0],["2015-04-21",11.3967,11.4501,11.3329,11.4008,36266449.0],["2015-04-22",11.4357,11.4604,11.3782,11.4193,9950998.0],["2015-04-23",11.4213,11.4481,11.3967,11.4213,6741068.0],["2015-04-24",11.4398,11.4563,11.3967,11.4275,4629732.0],["2015-04-27",11.4542,11.4707,11.3514,11.3802,5671091.0],["2015-04-28",11.3555,11.4398,11.3453,11.4296,7589788.0],["2015-04-29",11.3967,11.4152,11.3103,11.3268,3189428.0],["2015-04-30",11.2754,11.3062,11.0142,11.0718,4794180.0],["2015-05-01",11.08,11.1499,11.041,11.1355,3256488.0],["2015-05-04",11.1849,11.2568,11.1643,11.189,3435886.0],["2015-05-05",11.1787,11.1828,10.9155,10.9546,2969880.0],["2015-05-06",11.0286,11.0286,10.6935,10.86,10089391.0],["2015-05-07",10.8251,11.0225,10.8189,10.9978,7594486.0],["2015-05-08",11.1109,11.2651,11.1026,11.2301,5249934.0],["2015-05-11",11.2281,11.335,11.2198,11.2322,3111262.0],["2015-05-12",11.2795,11.2795,11.1417,11.1952,2678146.0],["2015-05-13",11.2229,11.3401,11.1304,11.1582,2794042.0],["2015-05-14",11.2075,11.2476,11.1304,11.2291,2786638.0],["2015-05-15",11.2414,11.2815,11.1705,11.2692,3296924.0],["2015-05-18",11.2723,11.3185,11.1797,11.189,1210220.0],["2015-05-19",11.0934,11.2939,11.0595,11.2106,2225096.0],["2015-05-20",11.2291,11.2908,11.1304,11.1427,2762719.0],["2015-05-21",11.152,11.2383,11.1242,11.2137,1800523.0],["2015-05-22",11.1798,11.1952,11.0286,11.0749,1836402.0],["2015-05-26",11.0934,11.1088,10.9793,11.0471,2591864.0],["2015-05-27",11.0719,11.1059,10.9636,11.0719,2212282.0],["2015-05-28",11.0255,11.1214,10.945,11.109,2087558.0],["2015-05-29",11.044,11.2328,10.8429,10.9481,3207795.0],["2015-06-01",10.9481,10.9822,10.781,10.9481,2364058.0],["2015-06-02",11.0007,11.0812,10.9481,11.044,2000422.0],["2015-06-03",11.01,11.0379,10.9079,10.9265,1611444.0],["2015-06-04",10.8677,10.9388,10.6387,10.7222,3182736.0],["2015-06-05",10.6851,10.7006,10.5551,10.6232,2447207.0],["2015-06-08",10.6294,10.6294,10.4716,10.583,3179319.0],["2015-06-09",10.6139,10.88,10.5582,10.8615,4320058.0],["2015-06-10",10.9883,11.0626,10.9295,10.9667,3426489.0],["2015-06-11",11.0162,11.0162,10.8955,10.9388,1206518.0],["2015-06-12",10.8305,10.8522,10.6851,10.7748,2669603.0],["2015-06-15",10.7222,10.8677,10.6789,10.8398,1748127.0],["2015-06-16",10.8305,10.8305,10.7006,10.7377,1933220.0],["2015-06-17",10.7377,10.781,10.5613,10.6944,3509923.0],["2015-06-18",10.8058,11.044,10.7439,11.0317,3645752.0],["2015-06-19",10.9729,11.0874,10.945,11.0471,5127916.0],["2015-06-22",11.0719,11.1523,11.0533,11.1121,8196179.0],["2015-06-23",11.1369,11.1554,11.0966,11.1493,8012226.0],["2015-06-24",11.1585,11.2916,11.1214,11.2359,3340207.0],["2015-06-25",11.304,11.3194,11.2483,11.2947,4890713.0],["2015-06-26",11.2607,11.3906,11.2173,11.369,7545223.0],["2015-06-29",11.2668,11.2668,10.812,10.8181,4158316.0],["2015-06-30",10.8769,10.8955,10.7501,10.8089,3365266.0],["2015-07-01",10.9017,10.9543,10.846,10.9048,1704844.0],["2015-07-02",10.8429,10.9791,10.8089,10.9512,2664193.0],["2015-07-06",10.7067,11.0812,10.6387,11.0131,3051178.0],["2015-07-07",10.9914,11.0935,10.8491,11.075,2161880.0],["2015-07-08",10.9976,11.0348,10.781,10.8181,2911932.0],["2015-07-09",10.9357,11.0193,10.6139,10.6263,5183443.0],["2015-07-10",10.7191,10.8027,10.6356,10.7748,3278984.0],["2015-07-13",10.8491,10.9017,10.8027,10.8677,1703420.0],["2015-07-14",10.8429,11.0007,10.7841,10.9667,3274998.0],["2015-07-15",10.9512,11.0162,10.8769,10.9945,3476321.0],["2015-07-16",11.0533,11.1895,10.9945,11.1554,2443505.0],["2015-07-17",11.1833,11.2173,11.0966,11.1957,2704913.0],["2015-07-20",11.2328,11.2545,11.0348,11.0378,2262684.0],["2015-07-21",11.0502,11.1028,10.8769,11.0038,2332165.0],["2015-07-22",10.911,11.0348,10.8677,10.9512,1825012.0],["2015-07-23",10.9326,10.9729,10.7377,10.7872,2872635.0],["2015-07-24",10.812,10.8553,10.682,10.716,2394812.0],["2015-07-27",10.7037,10.7717,10.5799,10.6325,3136890.0],["2015-07-28",10.7037,10.7563,10.5613,10.6727,5304181.0],["2015-07-29",10.6882,10.8924,10.6449,10.8243,6315925.0],["2015-07-30",10.8058,10.8212,10.6665,10.7284,6786629.0],["2015-07-31",10.7717,10.945,10.7501,10.7779,2673874.0],["2015-08-03",10.7717,10.7748,10.6634,10.747,2845868.0],["2015-08-04",10.7779,10.88,10.6913,10.781,3928517.0],["2015-08-05",10.8677,10.9048,10.7872,10.8058,4071180.0],["2015-08-06",10.8058,10.88,10.7284,10.7594,3493976.0],["2015-08-07",10.7346,10.7346,10.5582,10.6789,4808133.0],["2015-08-10",10.7315,10.8058,10.682,10.747,8097938.0],["2015-08-11",10.6325,10.6851,10.5366,10.5984,5547079.0],["2015-08-12",10.6139,10.6727,10.4654,10.6449,7692158.0],["2015-08-13",10.6015,10.7655,10.4932,10.6789,4277629.0],["2015-08-14",10.6851,10.8151,10.6634,10.682,6661336.0],["2015-08-17",10.6263,10.7284,10.4932,10.6758,4643543.0],["2015-08-18",10.6789,10.7346,10.5458,10.6851,6057649.0],["2015-08-19",10.6758,10.7006,10.4344,10.5366,5091751.0],["2015-08-20",10.419,10.4406,10.2735,10.2828,3691029.0],["2015-08-21",10.1745,10.2302,9.8774,9.8805,6514116.0],["2015-08-24",9.3359,9.6237,9.2307,9.4999,10084407.0],["2015-08-25",9.8186,9.8372,9.3142,9.3142,7494537.0],["2015-08-26",9.5773,9.7568,9.37,9.7258,7887502.0],["2015-08-27",9.8501,9.9929,9.7848,9.9215,4681700.0],["2015-08-28",9.906,9.9557,9.7724,9.9526,2654226.0],["2015-08-31",9.9184,10.0023,9.6761,9.7693,4814398.0],["2015-09-01",9.5674,9.6233,9.4369,9.5581,8953350.0],["2015-09-02",9.6637,9.6637,9.4369,9.6295,8793031.0],["2015-09-03",9.6823,9.791,9.614,9.7631,4646391.0],["2015-09-04",9.6482,9.6544,9.4525,9.5208,3939337.0],["2015-09-08",9.6326,9.7227,9.5922,9.6792,4529355.0],["2015-09-09",9.791,9.8563,9.5705,9.5891,3183875.0],["2015-09-10",9.5736,9.6947,9.5519,9.6047,3055734.0],["2015-09-11",9.5612,9.6078,9.4959,9.5829,4733242.0],["2015-09-14",9.5985,9.6419,9.4835,9.4959,5922105.0],["2015-09-15",9.5425,9.5953,9.4462,9.5798,4573208.0],["2015-09-16",9.5985,9.6761,9.5953,9.6295,4436524.0],["2015-09-17",9.6047,9.7258,9.5332,9.6078,4511985.0],["2015-09-18",9.468,9.6668,9.468,9.5953,4305820.0],["2015-09-21",9.6326,9.7973,9.5767,9.7538,3848784.0],["2015-09-22",9.6295,9.6699,9.527,9.6047,4392956.0],["2015-09-23",9.6171,9.6885,9.5394,9.555,3354445.0],["2015-09-24",9.4556,9.6047,9.4276,9.555,4138668.0],["2015-09-25",9.6388,9.7941,9.5705,9.7258,3410258.0],["2015-09-28",9.6606,9.6668,9.4059,9.4059,5125353.0],["2015-09-29",9.4121,9.4618,9.2785,9.2909,4534766.0],["2015-09-30",9.4649,9.7973,9.4183,9.7662,8584874.0],["2015-10-01",9.8718,9.8873,9.6823,9.8159,5415806.0],["2015-10-02",9.732,9.9495,9.6885,9.937,3463223.0],["2015-10-05",10.0489,10.1576,10.0178,10.1234,3431330.0],["2015-10-06",10.1141,10.1452,10.0178,10.0737,2554561.0],["2015-10-07",10.1576,10.2011,10.0737,10.17,2187793.0],["2015-10-08",10.1638,10.3098,10.1265,10.2818,2581613.0],["2015-10-09",10.2694,10.4403,10.2601,10.4216,4209003.0],["2015-10-12",10.4185,10.4744,10.344,10.3688,1194274.0],["2015-10-13",10.3284,10.4092,10.2632,10.3067,1969669.0],["2015-10-14",10.3191,10.4465,10.3067,10.3657,2366621.0],["2015-10-15",10.4278,10.4589,10.3315,10.3875,2289451.0],["2015-10-16",10.4154,10.6484,10.4154,10.5894,2360926.0],["2015-10-19",10.5552,10.6763,10.521,10.6173,2083287.0],["2015-10-20",10.6484,10.841,10.6328,10.7695,2875483.0],["2015-10-21",10.7913,10.8099,10.6204,10.695,2237626.0],["2015-10-22",10.7571,11.0708,10.726,10.9155,3034947.0],["2015-10-23",10.9963,11.0087,10.9031,10.9621,3056304.0],["2015-10-26",11.018,11.046,10.9466,11.0087,2329887.0],["2015-10-27",10.9435,11.0895,10.9248,11.0056,2446353.0],["2015-10-28",11.0584,11.0833,10.8037,10.9559,3548365.0],["2015-10-29",10.9497,11.0677,10.8192,10.9994,3114110.0],["2015-10-30",10.9932,11.0025,10.8503,10.8627,3160810.0],["2015-11-02",10.8503,10.9248,10.813,10.8472,3537829.0],["2015-11-03",10.7944,10.9186,10.6391,10.9,2741647.0],["2015-11-04",10.9155,10.9342,10.754,10.7913,1993304.0],["2015-11-05",10.7851,10.8223,10.667,10.7913,2401361.0],["2015-11-06",10.9093,10.9093,10.6111,10.6981,2459167.0],["2015-11-09",10.6639,10.6857,10.0458,10.1203,5795103.0],["2015-11-10",10.111,10.4123,10.024,10.3564,4223525.0],["2015-11-11",10.3937,10.5459,10.3595,10.4434,2694662.0],["2015-11-12",10.3688,10.4527,10.2228,10.316,3433608.0],["2015-11-13",10.2694,10.3626,10.2011,10.3067,3792972.0],["2015-11-16",10.3098,10.3968,10.229,10.3471,2955500.0],["2015-11-17",10.3626,10.5303,10.3253,10.375,3341631.0],["2015-11-18",10.4713,10.6018,10.3688,10.5645,3241681.0],["2015-11-19",10.5366,10.6577,10.5366,10.6422,1857474.0],["2015-11-20",10.6763,10.8254,10.6484,10.667,2089836.0],["2015-11-23",10.6608,10.7136,10.5707,10.5863,2141662.0],["2015-11-24",10.5521,10.7136,10.4962,10.6111,2526370.0],["2015-11-25",10.5925,10.7043,10.5397,10.5645,1288528.0],["2015-11-27",10.5988,10.6643,10.5645,10.6424,684273.0],["2015-11-30",10.6456,10.7671,10.5801,10.7048,2484795.0],["2015-12-01",10.7204,10.8575,10.7048,10.8264,2129987.0],["2015-12-02",10.8045,10.8762,10.5863,10.6456,2891999.0],["2015-12-03",10.658,10.7079,10.5396,10.5988,2163873.0],["2015-12-04",10.5957,10.7297,10.5614,10.7079,2354946.0],["2015-12-07",10.6237,10.6549,10.4024,10.4336,3393457.0],["2015-12-08",10.3619,10.3619,10.1499,10.1624,4110192.0],["2015-12-09",10.1686,10.2746,10.0283,10.1156,2828782.0],["2015-12-10",10.1032,10.2185,10.0751,10.1125,2469703.0],["2015-12-11",9.9722,10.0252,9.8101,9.8475,2258982.0],["2015-12-14",9.86,9.9473,9.6449,9.7727,3386907.0],["2015-12-15",9.8288,9.913,9.7634,9.8444,4069472.0],["2015-12-16",9.9379,10.0969,9.8818,10.0782,2867794.0],["2015-12-17",10.072,10.1312,9.9161,9.9629,2334158.0],["2015-12-18",9.8787,9.9722,9.7883,9.7977,3555769.0],["2015-12-21",9.8662,9.9504,9.6449,9.7415,3342201.0],["2015-12-22",9.7883,9.8506,9.6823,9.8195,2291160.0],["2015-12-23",9.8756,10.0377,9.7852,9.941,3081647.0],["2015-12-24",9.9411,10.0844,9.9317,10.0221,1165798.0],["2015-12-28",10.0003,10.0657,9.9068,9.9629,1368260.0],["2015-12-29",10.0065,10.0813,9.9317,10.0127,1894208.0],["2015-12-30",9.9753,10.0533,9.9317,9.9504,1651025.0],["2015-12-31",9.8849,9.9223,9.7758,9.8288,2457174.0],["2016-01-04",9.6761,9.6761,9.3425,9.461,5054733.0],["2016-01-05",9.4953,9.542,9.3862,9.4641,4969306.0],["2016-01-06",9.3051,9.3456,9.1274,9.2085,7626949.0],["2016-01-07",9.0121,9.0838,8.9279,8.956,7382912.0],["2016-01-08",9.0246,9.0246,8.8344,8.8562,6245020.0],["2016-01-11",8.9248,8.9965,8.8593,8.9809,5565873.0],["2016-01-12",9.0495,9.1399,8.9653,9.037,5220177.0],["2016-01-13",9.062,9.2054,8.8562,8.8968,6929862.0],["2016-01-14",8.9186,9.1524,8.8219,9.0744,4335720.0],["2016-01-15",8.797,8.8406,8.6131,8.6598,6766126.0],["2016-01-19",8.7689,8.8219,8.5819,8.6505,5362841.0],["2016-01-20",8.5133,8.6224,8.1455,8.5414,6774954.0],["2016-01-21",8.5726,8.8251,8.5507,8.7347,6709744.0],["2016-01-22",8.9404,9.0526,8.8812,9.0027,6999912.0],["2016-01-25",8.9529,8.9903,8.8126,8.8406,5315856.0],["2016-01-26",8.9123,9.062,8.8874,8.9965,3809203.0],["2016-01-27",8.9529,9.196,8.9248,9.0464,3663692.0],["2016-01-28",9.1087,9.3768,9.09,9.2459,6604384.0],["2016-01-29",9.302,9.4205,9.2459,9.3394,3943893.0],["2016-02-01",9.2833,9.3238,9.115,9.2927,2286034.0],["2016-02-02",9.1025,9.1617,8.9653,9.0183,3070257.0],["2016-02-03",9.1087,9.1555,8.9092,9.0183,4018785.0],["2016-02-04",9.0339,9.2054,8.9747,9.196,4016507.0],["2016-02-05",9.1648,9.2241,8.9685,8.984,3087627.0],["2016-02-08",8.8687,8.8687,8.5196,8.6131,5301618.0],["2016-02-09",8.5133,8.7222,8.5133,8.5913,7876681.0],["2016-02-10",8.6474,8.769,8.6224,8.6567,7172191.0],["2016-02-11",8.4541,8.5663,8.4073,8.5102,10661042.0],["2016-02-12",8.7004,9.037,8.638,8.9435,8639547.0],["2016-02-16",9.0713,9.249,8.9934,9.2365,4692237.0],["2016-02-17",9.3581,9.7945,9.3456,9.6948,7083062.0],["2016-02-18",9.7072,9.7665,9.5919,9.6449,4625034.0],["2016-02-19",9.5763,9.6075,9.461,9.4672,3491129.0],["2016-02-22",9.6137,9.7696,9.5794,9.6262,4556407.0],["2016-02-23",9.5639,9.6574,9.4859,9.4953,5261752.0],["2016-02-24",9.3644,9.5857,9.2521,9.5794,4626457.0],["2016-02-25",9.6108,9.689,9.5231,9.6828,3493976.0],["2016-02-26",9.7391,9.8612,9.6295,9.7015,3143155.0],["2016-02-29",9.7141,9.7704,9.545,9.5982,3852771.0],["2016-03-01",9.7015,10.0709,9.6921,10.0647,5901887.0],["2016-03-02",10.0208,10.024,9.6827,9.7861,5237263.0],["2016-03-03",9.7391,9.8299,9.7203,9.7861,3166505.0],["2016-03-04",9.8268,10.0177,9.7735,10.0146,4173978.0],["2016-03-07",9.905,10.0365,9.8361,9.9582,3381782.0],["2016-03-08",9.8862,9.9739,9.7548,9.9426,2508145.0],["2016-03-09",10.0115,10.1617,9.9676,10.0866,3164512.0],["2016-03-10",10.1367,10.2494,9.9207,10.0177,2692668.0],["2016-03-11",10.1617,10.3809,10.1429,10.3464,2959201.0],["2016-03-14",10.3558,10.384,10.2494,10.3308,2648246.0],["2016-03-15",10.2619,10.431,10.2619,10.3965,3781582.0],["2016-03-16",10.3558,10.6751,10.3558,10.6595,5520597.0],["2016-03-17",10.6877,10.9882,10.6438,10.9506,6508421.0],["2016-03-18",10.9725,10.9851,10.7503,10.7565,5543092.0],["2016-03-21",10.7628,10.8317,10.6626,10.769,2667040.0],["2016-03-22",10.6438,10.8129,10.5436,10.7878,3617561.0],["2016-03-23",10.8223,10.8317,10.6376,10.6564,1752683.0],["2016-03-24",10.5937,10.6031,10.4529,10.5468,2607241.0],["2016-03-28",10.5343,10.6125,10.5343,10.5656,5545940.0],["2016-03-29",10.5311,10.7847,10.481,10.7628,3855619.0],["2016-03-30",10.8473,11.0351,10.8473,10.9287,2217693.0],["2016-03-31",10.9318,11.0602,10.8504,10.8911,2253003.0],["2016-04-01",10.7847,10.8473,10.7064,10.8348,2370607.0],["2016-04-04",10.7409,10.7753,10.2462,10.2682,8593986.0],["2016-04-05",10.1116,10.2807,10.0678,10.2619,3040642.0],["2016-04-06",10.2556,10.3621,10.2462,10.3089,2699218.0],["2016-04-07",10.2212,10.2713,10.0772,10.2588,4713024.0],["2016-04-08",10.4122,10.5499,10.3464,10.3903,2296855.0],["2016-04-11",10.4403,10.5155,10.3026,10.3183,1889937.0],["2016-04-12",10.3151,10.4873,10.3151,10.4435,2610943.0],["2016-04-13",10.5092,10.5718,10.3715,10.4184,2106922.0],["2016-04-14",10.4122,10.4497,10.3214,10.4184,2999068.0],["2016-04-15",10.4184,10.4904,10.3934,10.4779,1684626.0],["2016-04-18",10.4153,10.6188,10.3871,10.5906,2477392.0],["2016-04-19",10.6751,10.6783,10.5499,10.6595,1916704.0],["2016-04-20",10.6407,10.791,10.6407,10.7158,1814476.0],["2016-04-21",10.7096,10.7221,10.3621,10.3777,5273712.0],["2016-04-22",10.3589,10.5906,10.3057,10.5656,4134112.0],["2016-04-25",10.5436,10.6626,10.4842,10.6626,4212420.0],["2016-04-26",10.6657,10.8317,10.6438,10.6783,3375232.0],["2016-04-27",10.6908,10.7847,10.6344,10.7534,1933504.0],["2016-04-28",10.7096,10.8254,10.647,10.6877,1855766.0],["2016-04-29",10.6845,10.6877,10.5468,10.5875,1535413.0],["2016-05-02",10.5875,10.6845,10.4716,10.6376,1889082.0],["2016-05-03",10.5405,10.5593,10.3652,10.4497,1494408.0],["2016-05-04",10.3683,10.6344,10.3558,10.6031,2529217.0],["2016-05-05",10.6595,10.6877,10.4967,10.575,2122584.0],["2016-05-06",10.5092,10.6031,10.4341,10.5843,1958848.0],["2016-05-09",10.5593,10.5687,10.4372,10.5061,1668395.0],["2016-05-10",10.5499,10.7471,10.5374,10.7127,2181244.0],["2016-05-11",10.7158,10.7972,10.5718,10.6094,1609165.0],["2016-05-12",10.7064,10.7346,10.4435,10.575,2548866.0],["2016-05-13",10.5624,10.5624,10.2024,10.3871,4010242.0],["2016-05-16",10.4247,10.8504,10.409,10.7972,5250362.0],["2016-05-17",10.7127,10.7628,10.5436,10.6626,4230929.0],["2016-05-18",10.5843,10.7409,10.4685,10.6344,3910007.0],["2016-05-19",10.575,10.575,10.3026,10.481,3665685.0],["2016-05-20",10.4936,10.6626,10.4936,10.6094,1705129.0],["2016-05-23",10.5843,10.6626,10.5311,10.6438,1072967.0],["2016-05-24",10.7127,11.0445,10.6814,10.9913,4461868.0],["2016-05-25",11.0978,11.1071,10.9412,11.0508,2368899.0],["2016-05-26",11.0508,11.1134,10.9569,11.007,1316719.0],["2016-05-27",10.9567,11.2458,10.941,11.2238,2127994.0],["2016-05-31",11.1892,11.2112,10.9913,11.029,2428698.0],["2016-06-01",10.9755,11.0887,10.9441,11.0541,1342063.0],["2016-06-02",10.9818,11.0824,10.941,11.0824,1136183.0],["2016-06-03",11.1201,11.1547,10.9567,11.1264,2389401.0],["2016-06-06",11.1547,11.1735,10.9661,11.0384,2466286.0],["2016-06-07",11.0918,11.2081,11.0478,11.1861,2170992.0],["2016-06-08",11.2803,11.3055,11.0604,11.1924,2274075.0],["2016-06-09",11.1075,11.3118,11.0887,11.2772,2077022.0],["2016-06-10",11.2175,11.362,11.1641,11.2301,4188785.0],["2016-06-13",11.0101,11.0981,10.7053,10.7336,6519242.0],["2016-06-14",10.7242,10.7462,10.4571,10.4728,5970798.0],["2016-06-15",10.4979,10.4979,10.3283,10.3377,7230281.0],["2016-06-16",10.2403,10.4005,10.1209,10.4005,6113462.0],["2016-06-17",10.3754,10.8687,10.3754,10.7147,10887993.0],["2016-06-20",10.8958,11.1128,10.8096,10.8128,4101799.0],["2016-06-21",10.8734,11.0682,10.7649,10.9947,2944831.0],["2016-06-22",11.033,11.1703,10.9436,10.95,2588324.0],["2016-06-23",11.1224,11.1607,10.9309,10.9852,2217242.0],["2016-06-24",10.3626,10.6883,10.3562,10.535,3814239.0],["2016-06-27",10.3914,10.468,10.1519,10.2477,4128986.0],["2016-06-28",10.3786,10.4712,10.2668,10.3626,2855985.0],["2016-06-29",10.4776,10.6053,10.452,10.5637,2075424.0],["2016-06-30",10.5925,10.6372,10.385,10.5574,4375346.0],["2016-07-01",10.5574,10.6563,10.5446,10.6244,1127259.0],["2016-07-05",10.6851,10.8255,10.6531,10.6787,3446520.0],["2016-07-06",10.6404,10.7808,10.535,10.7745,2473131.0],["2016-07-07",10.8287,10.8575,10.5542,10.6244,1522725.0],["2016-07-08",10.7425,10.8894,10.6883,10.8032,1950982.0],["2016-07-11",10.8447,10.9756,10.8,10.8958,2169876.0],["2016-07-12",11.0139,11.1033,10.9117,11.0841,2084112.0],["2016-07-13",11.0745,11.2342,11.0522,11.1703,1962193.0],["2016-07-14",11.3012,11.3746,11.1639,11.3299,2359340.0],["2016-07-15",11.3299,11.3682,11.2629,11.2852,1234324.0],["2016-07-18",11.2693,11.2916,11.1863,11.282,1761518.0],["2016-07-19",11.2214,11.2214,11.0969,11.1831,1648287.0],["2016-07-20",11.1927,11.2565,11.1575,11.2405,1170141.0],["2016-07-21",11.2374,11.2469,11.1288,11.148,1116048.0],["2016-07-22",11.1671,11.215,11.1128,11.2086,1111564.0],["2016-07-25",11.132,11.132,11.049,11.0682,1552434.0],["2016-07-26",11.0618,11.1097,11.0043,11.033,1620260.0],["2016-07-27",11.0394,11.0394,10.8415,10.9436,1625585.0],["2016-07-28",10.95,10.9947,10.8926,10.9117,1370817.0],["2016-07-29",10.8543,11.0682,10.8543,11.0362,1670709.0],["2016-08-01",11.0298,11.0362,10.95,10.9883,1077090.0],["2016-08-02",10.9947,11.0362,10.733,10.7361,2525542.0],["2016-08-03",10.7553,10.9117,10.7457,10.9085,2161748.0],["2016-08-04",10.9117,11.0139,10.8798,11.0011,1989660.0],["2016-08-05",10.9724,11.0905,10.899,11.0745,1619139.0],["2016-08-08",11.0682,11.148,11.0522,11.1001,1514877.0],["2016-08-09",11.1288,11.2565,11.1224,11.2501,1848122.0],["2016-08-10",11.282,11.3236,11.215,11.2789,1308316.0],["2016-08-11",11.2852,11.3395,11.215,11.2757,3176898.0],["2016-08-12",11.3587,11.3587,10.9947,11.1671,2929977.0],["2016-08-15",11.2214,11.2214,11.0841,11.116,2041511.0],["2016-08-16",11.1097,11.2214,11.0682,11.132,1827662.0],["2016-08-17",11.1512,11.1671,10.9979,11.0777,1250860.0],["2016-08-18",11.1097,11.1097,10.9213,11.0107,3152234.0],["2016-08-19",10.9596,10.9947,10.8734,10.9149,2406987.0],["2016-08-22",10.8575,11.0298,10.8351,11.0043,1381467.0],["2016-08-23",11.0522,11.1256,11.033,11.0458,1729286.0],["2016-08-24",10.9979,11.0458,10.9085,10.9341,2091679.0],["2016-08-25",10.9245,10.9979,10.8032,10.8096,1930522.0],["2016-08-26",10.8511,10.899,10.7329,10.7936,2210796.0],["2016-08-29",10.7936,10.9442,10.7936,10.925,2019369.0],["2016-08-30",10.9442,11.0179,10.8289,10.8641,1942854.0],["2016-08-31",10.8417,10.8481,10.7391,10.7968,2622797.0],["2016-09-01",10.784,10.8801,10.7359,10.8385,1552994.0],["2016-09-02",10.9186,11.1333,10.8833,11.0019,1862416.0],["2016-09-06",11.034,11.0884,10.9282,10.9763,1400526.0],["2016-09-07",10.9827,11.0275,10.9058,10.957,2141008.0],["2016-09-08",10.9218,10.9731,10.8417,10.8609,2210796.0],["2016-09-09",10.7616,10.7904,10.5629,10.5629,2555532.0],["2016-09-12",10.4667,10.7039,10.4315,10.6622,2736308.0],["2016-09-13",10.534,10.5629,10.4251,10.4283,2903351.0],["2016-09-14",10.4539,10.4891,10.377,10.4347,2069818.0],["2016-09-15",10.4475,10.6398,10.3994,10.6013,2193138.0],["2016-09-16",10.5981,10.5981,10.409,10.5212,1676034.0],["2016-09-19",10.5661,10.6686,10.4731,10.6013,2814224.0],["2016-09-20",10.675,10.768,10.6398,10.6911,2424644.0],["2016-09-21",10.7519,10.8128,10.6462,10.8064,1913986.0],["2016-09-22",11.1045,11.3865,11.0916,11.2519,5536518.0],["2016-09-23",11.2166,11.2359,11.1173,11.1942,2719211.0],["2016-09-26",11.1557,11.2102,11.0564,11.1525,2317860.0],["2016-09-27",11.1141,11.2839,11.0115,11.2391,3338615.0],["2016-09-28",11.2455,11.4025,11.1622,11.3673,2851220.0],["2016-09-29",11.4378,11.4506,11.2679,11.3128,2674648.0],["2016-09-30",11.4089,11.4089,11.2647,11.2743,3089452.0],["2016-10-03",11.2711,11.441,11.2134,11.3512,3530883.0],["2016-10-04",11.348,11.4538,11.2294,11.3032,3732960.0],["2016-10-05",11.3288,11.5307,11.3096,11.4153,3021346.0],["2016-10-06",11.4057,11.4858,11.3416,11.4506,2533951.0],["2016-10-07",11.441,11.4506,11.2775,11.4057,1785341.0],["2016-10-10",11.4346,11.5307,11.3929,11.4057,1225074.0],["2016-10-11",11.4057,11.4538,11.2262,11.3096,1698456.0],["2016-10-12",11.3288,11.3993,11.2711,11.3833,1998909.0],["2016-10-13",11.2935,11.5531,11.2038,11.4922,3712500.0],["2016-10-14",11.5563,11.5788,11.348,11.3993,2494152.0],["2016-10-17",11.3929,11.4121,11.3256,11.3897,1563925.0],["2016-10-18",11.4698,11.5916,11.4121,11.5371,1926038.0],["2016-10-19",11.582,11.6172,11.457,11.5659,1777773.0],["2016-10-20",11.5659,11.5659,11.4346,11.4538,1365211.0],["2016-10-21",11.3512,11.489,11.2968,11.4634,1587748.0],["2016-10-24",11.4634,11.4858,11.3416,11.4378,1540942.0],["2016-10-25",11.4217,11.4826,11.3512,11.3576,1890724.0],["2016-10-26",11.2839,11.4121,11.2711,11.3384,1477881.0],["2016-10-27",11.3705,11.3865,11.1846,11.2006,4407017.0],["2016-10-28",11.1974,11.2807,11.1718,11.1974,1990781.0],["2016-10-31",11.191,11.2807,11.1718,11.223,1805240.0],["2016-11-01",11.2647,11.3128,11.0981,11.1589,2538155.0],["2016-11-02",11.1461,11.1622,10.9795,10.9955,1978449.0],["2016-11-03",11.0019,11.082,10.9891,11.0436,2062251.0],["2016-11-04",11.0051,11.0596,10.8897,10.9955,2370832.0],["2016-11-07",11.1718,11.2903,11.1269,11.2679,2192017.0],["2016-11-08",11.2391,11.3224,11.1974,11.2903,2329351.0],["2016-11-09",11.0564,11.2807,11.0436,11.175,3006491.0],["2016-11-10",11.1686,11.2166,10.8417,10.9122,4670754.0],["2016-11-11",11.0532,11.0916,10.4154,10.4731,6708901.0],["2016-11-14",10.502,10.5468,10.268,10.518,8904562.0],["2016-11-15",10.5757,10.659,10.4667,10.6109,6815405.0],["2016-11-16",10.5661,10.6173,10.5052,10.5981,3506779.0],["2016-11-17",10.5821,10.7455,10.5725,10.7391,4431681.0],["2016-11-18",10.7391,10.8192,10.6975,10.8,3247526.0],["2016-11-21",10.8705,10.8897,10.7007,10.7519,2476214.0],["2016-11-22",10.8064,10.8289,10.7103,10.7519,2525542.0],["2016-11-23",10.7231,10.7391,10.627,10.6782,1524687.0],["2016-11-25",10.7263,10.7616,10.6654,10.7519,941438.0],["2016-11-28",10.8678,10.8999,10.8099,10.8388,2286189.0],["2016-11-29",10.8645,10.9032,10.7552,10.8195,2703796.0],["2016-11-30",10.8356,10.8452,10.7005,10.7133,3105708.0],["2016-12-01",10.7616,10.768,10.4785,10.501,3443157.0],["2016-12-02",10.546,10.546,10.427,10.4688,3377573.0],["2016-12-05",10.5525,10.5911,10.472,10.4881,3204645.0],["2016-12-06",10.5235,10.6168,10.4946,10.5975,2337479.0],["2016-12-07",10.6104,10.7391,10.546,10.7359,3040965.0],["2016-12-08",10.723,10.7648,10.6586,10.6715,2828798.0],["2016-12-09",10.6651,10.7391,10.6522,10.6779,4355727.0],["2016-12-12",10.7037,10.8645,10.6651,10.8259,4921038.0],["2016-12-13",10.8678,11.0351,10.8678,10.9353,3181942.0],["2016-12-14",10.9514,10.9804,10.6522,10.6651,3579650.0],["2016-12-15",10.6361,10.7198,10.6168,10.6844,2403904.0],["2016-12-16",10.7101,10.8099,10.6779,10.7616,3049373.0],["2016-12-19",10.7777,10.8324,10.7198,10.7294,2546563.0],["2016-12-20",10.768,10.871,10.7455,10.842,2740512.0],["2016-12-21",10.8098,10.8163,10.7262,10.7262,2261805.0],["2016-12-22",10.7005,10.7101,10.6104,10.6297,2765456.0],["2016-12-23",10.6039,10.6812,10.5879,10.6136,1296544.0],["2016-12-27",10.5911,10.6168,10.5493,10.5686,937514.0],["2016-12-28",10.5621,10.6233,10.5042,10.5621,1142954.0],["2016-12-29",10.5621,10.6619,10.5621,10.6072,2540677.0],["2016-12-30",10.6651,10.6747,10.5879,10.62,1409775.0],["2017-01-03",10.649,10.7455,10.5718,10.6844,1951263.0],["2017-01-04",10.7423,10.8324,10.7069,10.7648,3683912.0],["2017-01-05",10.7455,10.8259,10.7166,10.7712,2101489.0],["2017-01-06",10.7487,10.8034,10.7005,10.7198,2888496.0],["2017-01-09",10.7487,10.7487,10.575,10.5975,2496114.0],["2017-01-10",10.6426,10.6908,10.6233,10.6586,2246390.0],["2017-01-11",10.7005,10.7133,10.6104,10.6973,3256775.0],["2017-01-12",10.7166,10.9707,10.6973,10.9418,3419334.0],["2017-01-13",10.9289,11.0029,10.9064,10.9836,1894647.0],["2017-01-17",10.99,11.0576,10.9514,10.9643,2538715.0],["2017-01-18",10.9257,11.0608,10.9096,10.9225,2304967.0],["2017-01-19",10.9964,11.0029,10.7809,10.797,2686139.0],["2017-01-20",10.8195,11.1091,10.8002,11.1091,3009855.0],["2017-01-23",11.1026,11.2281,11.0447,11.1895,2688101.0],["2017-01-24",11.2184,11.2506,11.0704,11.1251,3381217.0],["2017-01-25",11.1991,11.2731,11.1863,11.2377,2643538.0],["2017-01-26",11.212,11.2442,11.1284,11.2024,2814785.0],["2017-01-27",11.1991,11.2603,11.1541,11.2152,1674072.0],["2017-01-30",11.1509,11.2024,10.99,11.0511,2940347.0],["2017-01-31",11.0769,11.1412,10.9675,11.1251,3282000.0],["2017-02-01",11.1412,11.1798,11.0608,11.1509,3415971.0],["2017-02-02",11.1091,11.1927,11.0029,11.0544,2843372.0],["2017-02-03",11.0833,11.3021,11.0544,11.2603,3179981.0],["2017-02-06",11.2603,11.3503,11.1863,11.3246,4035375.0],["2017-02-07",11.3343,11.4404,11.2989,11.405,2343085.0],["2017-02-08",11.3729,11.4694,11.3117,11.4501,2199865.0],["2017-02-09",11.4211,11.9069,11.3793,11.8136,6141348.0],["2017-02-10",11.8394,11.9777,11.7396,11.7493,5373960.0],["2017-02-13",11.7525,11.8941,11.7525,11.8458,2413994.0],["2017-02-14",11.849,11.8715,11.6656,11.8394,3152234.0],["2017-02-15",11.8651,11.9906,11.8008,11.9841,3833578.0],["2017-02-16",11.9906,12.0099,11.878,11.9487,5236065.0],["2017-02-17",11.952,12.0356,11.9166,12.0227,2888496.0],["2017-02-21",11.9777,12.071,11.9423,11.997,3504257.0],["2017-02-22",11.952,12.0163,11.9134,11.9616,2616912.0],["2017-02-23",12.0034,12.0646,11.8941,11.9262,5607708.0],["2017-02-24",11.9036,11.9069,11.6485,11.7389,5612192.0],["2017-02-27",11.7195,11.8519,11.6517,11.8132,4516884.0],["2017-02-28",11.7454,11.8197,11.6227,11.655,3986327.0],["2017-03-01",11.7228,11.8358,11.5968,11.7325,4209985.0],["2017-03-02",11.6743,11.7518,11.6356,11.6517,2837206.0],["2017-03-03",11.5968,11.7099,11.5613,11.6873,2052441.0],["2017-03-06",11.642,11.642,11.5096,11.5936,2173519.0],["2017-03-07",11.6033,11.6872,11.5548,11.6517,1761518.0],["2017-03-08",11.6679,11.7841,11.6001,11.6097,1730968.0],["2017-03-09",11.6033,11.6743,11.5225,11.5645,3335532.0],["2017-03-10",11.6453,11.6872,11.5807,11.6808,2653067.0],["2017-03-13",11.7195,11.8326,11.6905,11.7777,2295999.0],["2017-03-14",11.7357,11.8132,11.6808,11.6969,1675474.0],["2017-03-15",11.7228,11.923,11.7195,11.8972,2154741.0],["2017-03-16",11.9488,11.9779,11.8164,11.8261,1930803.0],["2017-03-17",11.8358,11.8939,11.7357,11.7421,2123070.0],["2017-03-20",11.7163,11.7583,11.6388,11.6679,2117465.0],["2017-03-21",11.7486,11.8003,11.6162,11.6259,1777213.0],["2017-03-22",11.6097,11.6097,11.3998,11.5225,2401942.0],["2017-03-23",11.4547,11.6162,11.4095,11.5064,2210235.0],["2017-03-24",11.5226,11.6776,11.4677,11.6097,2313095.0],["2017-03-27",11.5064,11.6194,11.4806,11.6065,2001712.0],["2017-03-28",11.6065,11.8519,11.6065,11.7777,3470063.0],["2017-03-29",11.7648,11.9101,11.7099,11.9004,2338040.0],["2017-03-30",11.9101,11.9521,11.8229,11.8358,2044594.0],["2017-03-31",11.8164,11.8584,11.7615,11.7744,2346168.0],["2017-04-03",11.7615,11.81,11.529,11.7389,2865794.0],["2017-04-04",11.7099,11.8552,11.6485,11.8519,3084968.0],["2017-04-05",11.8584,11.9714,11.8487,11.8907,2489107.0],["2017-04-06",11.9101,11.9521,11.8713,11.9036,6222067.0],["2017-04-07",11.8842,11.9295,11.8229,11.881,3299657.0],["2017-04-10",11.8972,12.0005,11.8487,11.9488,1973124.0],["2017-04-11",11.9262,11.9585,11.768,11.8875,3044048.0],["2017-04-12",11.9004,11.9424,11.8132,11.8875,2094202.0],["2017-04-13",11.8616,11.9133,11.7195,11.7389,1988259.0],["2017-04-17",11.7874,11.9682,11.7389,11.965,2524702.0],["2017-04-18",11.9359,11.9359,11.8067,11.8778,3271069.0],["2017-04-19",11.8778,11.9617,11.7486,11.7712,2156142.0],["2017-04-20",11.7712,11.8907,11.7357,11.8519,1970882.0],["2017-04-21",11.8261,11.8552,11.6485,11.6969,2590286.0],["2017-04-24",11.8229,11.9327,11.7841,11.9068,4194850.0],["2017-04-25",11.9068,11.9876,11.8519,11.9553,2179685.0],["2017-04-26",11.8875,11.9617,11.8552,11.9198,2577954.0],["2017-04-27",11.923,11.965,11.768,11.9004,2514051.0],["2017-04-28",11.8907,11.9585,11.8003,11.9327,2117184.0],["2017-05-01",11.9682,12.0005,11.923,11.9585,1462746.0],["2017-05-02",11.9585,12.2201,11.9359,12.1975,3290128.0],["2017-05-03",12.1394,12.2298,12.0586,12.1846,2771062.0],["2017-05-04",12.191,12.2169,12.0199,12.0586,2211917.0],["2017-05-05",12.0812,12.2362,12.0522,12.1878,1854288.0],["2017-05-08",12.2072,12.2685,12.1103,12.1749,6627342.0],["2017-05-09",12.204,12.204,12.0231,12.0393,6645560.0],["2017-05-10",12.0877,12.0942,12.0134,12.0586,3905328.0],["2017-05-11",12.036,12.3073,11.8423,12.3041,5604905.0],["2017-05-12",12.3331,12.4817,12.2944,12.3751,3630940.0],["2017-05-15",12.4914,12.556,12.4429,12.5043,3035920.0],["2017-05-16",12.5204,12.5915,12.4042,12.4042,2957444.0],["2017-05-17",12.2847,12.2944,12.0231,12.0489,5542404.0],["2017-05-18",11.8778,12.007,11.7292,11.8778,4355166.0],["2017-05-19",11.923,12.1749,11.923,12.1103,2268532.0],["2017-05-22",12.1943,12.275,12.1652,12.2718,1526368.0],["2017-05-23",12.2621,12.359,12.2136,12.2782,3350106.0],["2017-05-24",12.275,12.3105,12.1523,12.2944,1554396.0],["2017-05-25",12.3364,12.3783,12.0909,12.191,2253397.0],["2017-05-26",12.1878,12.3461,12.1458,12.2847,2058327.0],["2017-05-30",12.2847,12.4273,12.275,12.275,1328215.0],["2017-05-31",12.2685,12.3139,12.1648,12.275,2202948.0],["2017-06-01",12.2523,12.3009,12.1842,12.2685,1816171.0],["2017-06-02",12.2652,12.3236,12.2523,12.3009,2584680.0],["2017-06-05",12.3333,12.4208,12.1939,12.3852,1674913.0],["2017-06-06",12.3722,12.4176,12.3041,12.3981,2787318.0],["2017-06-07",12.3981,12.4824,12.2555,12.2977,1812247.0],["2017-06-08",12.2944,12.3917,12.2847,12.3625,1607367.0],["2017-06-09",12.3722,12.45,12.2879,12.369,2891860.0],["2017-06-12",12.3917,12.45,12.3301,12.3301,3174655.0],["2017-06-13",12.4046,12.4565,12.2652,12.3852,2430810.0],["2017-06-14",12.4435,12.4532,12.3139,12.4143,1990781.0],["2017-06-15",12.3074,12.3592,12.1939,12.3268,1657256.0],["2017-06-16",12.3463,12.4306,12.2361,12.4111,2019929.0],["2017-06-19",12.4208,12.6315,12.3949,12.5116,2790961.0],["2017-06-20",12.4338,12.4921,12.3528,12.3657,1658377.0],["2017-06-21",12.4014,12.4565,12.3268,12.3625,2220885.0],["2017-06-22",12.3657,12.5083,12.3657,12.4954,2089718.0],["2017-06-23",12.4208,12.6023,12.3754,12.557,2722575.0],["2017-06-26",12.5959,12.7547,12.5959,12.6866,2376157.0],["2017-06-27",12.6963,12.826,12.6542,12.7936,4266320.0],["2017-06-28",12.9135,12.9945,12.7677,12.9945,3946248.0],["2017-06-29",12.9783,12.9881,12.6672,12.8357,3436150.0],["2017-06-30",12.8746,12.8746,12.6185,12.7093,3347864.0],["2017-07-03",12.7839,12.813,12.6996,12.7061,670694.0],["2017-07-05",12.6737,12.6899,12.4273,12.6477,2153059.0],["2017-07-06",12.5926,12.6639,12.5408,12.6023,1897170.0],["2017-07-07",12.638,12.7806,12.4824,12.6056,2318981.0],["2017-07-10",12.6088,12.6412,12.5537,12.6023,997212.0],["2017-07-11",12.6153,12.6445,12.4954,12.6283,1840274.0],["2017-07-12",12.7579,12.8357,12.7061,12.7644,1362128.0],["2017-07-13",12.7612,12.7612,12.6574,12.6737,1325693.0],["2017-07-14",12.7093,12.8422,12.6996,12.7903,1537859.0],["2017-07-17",12.7871,12.7871,12.6348,12.6477,1338025.0],["2017-07-18",12.6574,12.7417,12.6056,12.6801,1092225.0],["2017-07-19",12.7385,12.8908,12.7223,12.8714,1314482.0],["2017-07-20",12.92,12.9492,12.8422,12.9297,1325132.0],["2017-07-21",12.92,12.933,12.8001,12.8584,1766562.0],["2017-07-24",12.8811,12.8811,12.7612,12.826,1183033.0],["2017-07-25",12.8001,12.9038,12.6348,12.6574,1540942.0],["2017-07-26",12.6704,12.7579,12.5959,12.7093,2621676.0],["2017-07-27",12.7158,12.7514,12.3917,12.4921,2178844.0],["2017-07-28",12.5537,12.5861,12.4468,12.544,1635114.0],["2017-07-31",12.5829,12.651,12.5148,12.6056,1441445.0],["2017-08-01",12.625,12.6866,12.4468,12.557,2709402.0],["2017-08-02",12.5667,12.6056,12.4856,12.5537,3313671.0],["2017-08-03",12.5634,12.6023,12.4824,12.4824,4499507.0],["2017-08-04",12.5148,12.5894,12.4792,12.5375,1779455.0],["2017-08-07",12.5343,12.5861,12.4857,12.531,789530.0],["2017-08-08",12.4954,12.5699,12.437,12.5505,2219764.0],["2017-08-09",12.4889,12.651,12.3106,12.638,4921038.0],["2017-08-10",12.6153,12.6899,12.4208,12.4468,2915963.0],["2017-08-11",12.2912,12.45,12.2912,12.3949,1911183.0],["2017-08-14",12.4532,12.6218,12.3981,12.5894,2082430.0],["2017-08-15",12.5991,12.6218,12.544,12.5829,1529451.0],["2017-08-16",12.6283,12.7255,12.6283,12.6769,2082991.0],["2017-08-17",12.6477,12.719,12.5894,12.5894,1623343.0],["2017-08-18",12.5926,12.732,12.5148,12.6834,2144651.0],["2017-08-21",12.6737,12.6996,12.5829,12.6769,1212742.0],["2017-08-22",12.7158,12.745,12.6769,12.7158,891549.0],["2017-08-23",12.6737,12.8001,12.6218,12.732,1116609.0],["2017-08-24",12.7417,12.8325,12.7061,12.7417,1433037.0],["2017-08-25",12.7839,12.8552,12.7579,12.8098,725067.0],["2017-08-28",12.8325,12.8454,12.6963,12.7288,1030845.0],["2017-08-29",12.6116,12.8198,12.5629,12.7808,1429674.0],["2017-08-30",12.7548,12.8263,12.6995,12.758,2028338.0],["2017-08-31",12.8003,12.8947,12.732,12.8654,2407828.0],["2017-09-01",12.9467,12.963,12.7288,12.7906,2354856.0],["2017-09-05",12.7743,12.7841,12.5596,12.5759,2861030.0],["2017-09-06",12.5954,12.7613,12.5531,12.6572,2063932.0],["2017-09-07",12.7288,12.7483,12.5824,12.6279,1958830.0],["2017-09-08",12.6214,12.7385,12.6214,12.6995,1867741.0],["2017-09-11",12.7678,12.9369,12.7483,12.8849,2268532.0],["2017-09-12",12.8816,12.9825,12.8394,12.9012,2601497.0],["2017-09-13",12.9142,12.9662,12.7548,12.758,3152794.0],["2017-09-14",12.7255,12.7743,12.6995,12.7515,1378945.0],["2017-09-15",12.7548,12.8979,12.7092,12.8296,1698736.0],["2017-09-18",12.8589,13.1484,12.8491,13.0508,4591157.0],["2017-09-19",13.0801,13.1451,13.0508,13.0573,1233202.0],["2017-09-20",13.0801,13.2297,13.0703,13.22,2271895.0],["2017-09-21",13.1907,13.3013,13.1907,13.2427,1982653.0],["2017-09-22",13.246,13.3143,13.2069,13.22,1338025.0],["2017-09-25",13.2004,13.2687,13.1451,13.1581,1743860.0],["2017-09-26",13.1581,13.1972,12.9987,13.0736,1648567.0],["2017-09-27",13.1647,13.2655,13.0736,13.2362,2371953.0],["2017-09-28",13.272,13.3045,13.2037,13.2427,1687525.0],["2017-09-29",13.298,13.5225,13.233,13.4346,2630365.0],["2017-10-02",13.4477,13.5713,13.4477,13.5257,1607087.0],["2017-10-03",13.5322,13.607,13.4997,13.594,1755912.0],["2017-10-04",13.6103,13.7567,13.5778,13.7209,1905298.0],["2017-10-05",13.7079,13.799,13.6656,13.7274,1614094.0],["2017-10-06",13.7111,13.7339,13.6233,13.6591,2063092.0],["2017-10-09",13.6624,13.6949,13.6201,13.6819,812512.0],["2017-10-10",13.7339,13.8022,13.7209,13.7534,1833828.0],["2017-10-11",13.7534,13.864,13.7534,13.8413,1777213.0],["2017-10-12",13.7827,13.8348,13.7014,13.786,4766888.0],["2017-10-13",13.8185,13.8705,13.7632,13.8348,3782008.0],["2017-10-16",13.838,13.8835,13.7729,13.8673,1162293.0],["2017-10-17",13.8575,13.9811,13.851,13.9291,1229279.0],["2017-10-18",13.9616,14.0364,13.9519,13.9779,1243573.0],["2017-10-19",13.9323,14.0104,13.8933,13.9486,1270759.0],["2017-10-20",13.9454,13.9844,13.8901,13.9519,1499182.0],["2017-10-23",13.9584,13.9941,13.812,13.8348,1370536.0],["2017-10-24",13.8575,13.9356,13.7827,13.8022,1378384.0],["2017-10-25",13.7762,13.812,13.4379,13.5355,2591407.0],["2017-10-26",13.5485,13.6396,13.5127,13.516,2507885.0],["2017-10-27",13.516,13.6168,13.4444,13.6005,2182768.0],["2017-10-30",13.6136,13.7079,13.581,13.6689,2463882.0],["2017-10-31",13.6656,13.7339,13.6428,13.6428,1896329.0],["2017-11-01",13.6721,13.7046,13.4834,13.5095,1442567.0],["2017-11-02",13.5257,13.607,13.5095,13.5355,1689487.0],["2017-11-03",13.5452,13.6331,13.5257,13.5648,1519081.0],["2017-11-06",13.5127,13.6591,13.5127,13.6461,953770.0],["2017-11-07",13.6038,13.6428,13.5322,13.5908,1843077.0],["2017-11-08",13.6331,13.7762,13.6331,13.7599,1991902.0],["2017-11-09",13.7274,13.7339,13.5387,13.6754,1683602.0],["2017-11-10",13.5583,13.7046,13.5452,13.6689,1692290.0],["2017-11-13",13.7209,13.851,13.607,13.7307,2264048.0],["2017-11-14",13.6266,13.6461,13.3045,13.4542,2564220.0],["2017-11-15",13.3533,13.4249,13.3078,13.3696,1935567.0],["2017-11-16",13.3989,13.4737,13.3956,13.4151,1525247.0],["2017-11-17",13.3533,13.5062,13.2265,13.4704,2627001.0],["2017-11-20",13.4867,13.5387,13.4314,13.4477,2159225.0],["2017-11-21",13.4737,13.5713,13.4477,13.4574,1569250.0],["2017-11-22",13.4672,13.5713,13.4119,13.4834,1710228.0],["2017-11-24",13.4997,13.6493,13.4867,13.6168,994970.0],["2017-11-27",13.6656,13.7176,13.5387,13.5843,1668187.0],["2017-11-28",13.5713,13.6754,13.5615,13.568,1944256.0],["2017-11-29",13.5843,13.6137,13.4538,13.5027,3451285.0],["2017-11-30",13.5647,13.6561,13.4799,13.5452,5181692.0],["2017-12-01",13.6039,13.7802,13.5615,13.7704,2734346.0],["2017-12-04",13.8683,13.8748,13.6757,13.6823,3200721.0],["2017-12-05",13.7247,13.8259,13.6757,13.8095,4294627.0],["2017-12-06",13.8226,13.8324,13.6692,13.7116,2753685.0],["2017-12-07",13.6104,14.0315,13.6039,14.025,2552729.0],["2017-12-08",14.0445,14.1914,14.0054,14.149,2315057.0],["2017-12-11",14.1555,14.1947,14.0935,14.1588,1435840.0],["2017-12-12",14.1425,14.3252,14.1164,14.3024,1920432.0],["2017-12-13",14.2991,14.4232,14.2991,14.3644,1834389.0],["2017-12-14",14.3677,14.4036,14.2241,14.3089,2379240.0],["2017-12-15",14.3089,14.4166,14.2338,14.2534,2462761.0],["2017-12-18",14.3513,14.4688,14.2534,14.2959,2508726.0],["2017-12-19",14.2795,14.3154,14.1327,14.1686,2551047.0],["2017-12-20",14.2208,14.2338,14.0674,14.087,1696214.0],["2017-12-21",14.1392,14.2241,13.9858,14.0021,3243603.0],["2017-12-22",13.9662,14.0217,13.914,14.0054,1515438.0],["2017-12-26",14.0021,14.0315,13.9825,14.0315,860439.0],["2017-12-27",14.0772,14.1882,14.0772,14.1523,1419864.0],["2017-12-28",14.149,14.2436,14.0772,14.2338,1267676.0],["2017-12-29",14.2795,14.2959,14.1816,14.211,1655574.0],["2018-01-02",14.211,14.2469,13.9336,14.0511,2331874.0],["2018-01-03",14.0674,14.1914,14.0543,14.1098,2479578.0],["2018-01-04",14.1979,14.273,14.1359,14.2502,2422682.0],["2018-01-05",14.3579,14.3807,14.1882,14.2469,2007317.0],["2018-01-08",14.2567,14.2567,14.1229,14.211,2081029.0],["2018-01-09",14.273,14.3546,14.2012,14.2175,3270789.0],["2018-01-10",14.1392,14.1522,13.4929,13.7638,6423863.0],["2018-01-11",13.7867,13.9042,13.7051,13.8748,3832737.0],["2018-01-12",13.8813,13.9891,13.8357,13.9532,3546858.0],["2018-01-16",14.0054,14.0674,13.8911,13.9303,3537890.0],["2018-01-17",13.9988,14.0902,13.9238,14.0674,2183329.0],["2018-01-18",14.087,14.087,13.9793,14.0119,1925758.0],["2018-01-19",14.0576,14.0902,13.9205,13.9532,2598974.0],["2018-01-22",13.9303,14.038,13.7541,13.8324,3225945.0],["2018-01-23",13.8193,13.8716,13.6659,13.8063,5210280.0],["2018-01-24",13.8813,13.8879,13.7769,13.852,3757063.0],["2018-01-25",13.8879,13.9075,13.6398,13.6561,3870574.0],["2018-01-26",13.7084,13.7084,13.5745,13.6268,4525292.0],["2018-01-29",13.6202,13.6202,13.3852,13.4668,4707470.0],["2018-01-30",13.4375,13.4995,13.3069,13.4701,3746413.0],["2018-01-31",13.5093,13.6888,13.4766,13.6659,4070689.0],["2018-02-01",13.6333,13.7116,13.4701,13.6235,4952429.0],["2018-02-02",13.5158,13.5158,13.0719,13.0784,5013248.0],["2018-02-05",12.9609,13.0197,12.628,12.6313,8413523.0],["2018-02-06",12.4354,12.9283,12.1482,12.925,7168830.0],["2018-02-07",12.8793,12.9675,12.7782,12.7814,5130402.0],["2018-02-08",12.8304,12.8597,12.4061,12.4061,6685078.0],["2018-02-09",12.4877,12.6607,12.3441,12.6019,6180306.0],["2018-02-12",12.6378,12.739,12.5823,12.6704,3300498.0],["2018-02-13",12.6443,12.752,12.5693,12.739,2859628.0],["2018-02-14",12.5954,12.7161,12.5268,12.6639,3552744.0],["2018-02-15",12.9218,12.9413,12.6933,12.9283,4723446.0],["2018-02-16",12.9283,13.2579,12.8761,13.147,4458307.0],["2018-02-20",13.1274,13.2645,13.0882,13.1209,4817617.0],["2018-02-21",13.1241,13.3036,13.1143,13.1404,4415986.0],["2018-02-22",13.2416,13.3069,13.0947,13.1274,4383194.0],["2018-02-23",13.2123,13.2612,13.147,13.1959,4163460.0],["2018-02-26",13.2188,13.2579,13.0817,13.1894,3501454.0],["2018-02-27",13.1697,13.2123,12.924,12.9404,2959406.0],["2018-02-28",12.9732,12.9994,12.6849,12.6849,4156733.0],["2018-03-01",12.6914,12.7963,12.5211,12.603,6423023.0],["2018-03-02",12.4588,12.7471,12.4588,12.7373,2903631.0],["2018-03-05",12.6259,12.8585,12.6194,12.8585,2145212.0],["2018-03-06",12.9502,13.0223,12.8815,12.9863,2478176.0],["2018-03-07",12.9109,13.0158,12.8552,12.9928,2146333.0],["2018-03-08",13.0453,13.1599,13.0256,13.1337,3838343.0],["2018-03-09",13.1992,13.2254,13.078,13.1632,2358780.0],["2018-03-12",13.2025,13.2025,13.0649,13.0911,1992463.0],["2018-03-13",13.137,13.1501,12.9175,12.9339,2258162.0],["2018-03-14",13.0321,13.1599,12.9404,13.0453,1985456.0],["2018-03-15",13.0223,13.2648,13.019,13.1501,3104307.0],["2018-03-16",13.1501,13.1927,13.0715,13.1304,3641591.0],["2018-03-19",13.0878,13.0911,12.8225,12.9306,3232952.0],["2018-03-20",12.9699,12.9961,12.8454,12.947,3642431.0],["2018-03-21",12.9699,13.2222,12.9699,13.0846,2741633.0],["2018-03-22",12.9863,12.9863,12.6718,12.6783,3403639.0],["2018-03-23",12.7537,12.8028,12.6587,12.6751,3409524.0],["2018-03-26",12.8552,12.9109,12.7373,12.9077,3002568.0],["2018-03-27",12.9109,12.9306,12.6652,12.7111,2459118.0],["2018-03-28",12.698,12.8192,12.6456,12.7013,4183079.0],["2018-03-29",12.829,12.829,12.6882,12.7766,6003454.0],["2018-04-02",12.7864,12.8094,12.5571,12.5997,5368635.0],["2018-04-03",12.7111,12.852,12.6587,12.7537,8197993.0],["2018-04-04",12.6161,12.7799,12.5309,12.7439,5798854.0],["2018-04-05",12.7799,12.852,12.6718,12.829,2450149.0],["2018-04-06",12.7537,12.8552,12.6194,12.6292,2268252.0],["2018-04-09",12.6947,12.8323,12.6194,12.7209,1889602.0],["2018-04-10",12.8651,12.9273,12.7864,12.7963,1847001.0],["2018-04-11",12.734,12.9142,12.7176,12.8847,2365226.0],["2018-04-12",12.9109,13.0846,12.9011,12.9732,2780591.0],["2018-04-13",13.0453,13.0518,12.7668,12.8094,1579900.0],["2018-04-16",12.8782,12.924,12.7963,12.8323,2094482.0],["2018-04-17",12.9077,12.9077,12.7864,12.8094,2684738.0],["2018-04-18",12.8258,12.9535,12.8258,12.852,1917069.0],["2018-04-19",12.8585,12.8815,12.6783,12.7111,2757889.0],["2018-04-20",12.7144,12.7832,12.6226,12.6423,1872225.0],["2018-04-23",12.662,12.7242,12.5899,12.6128,2151378.0],["2018-04-24",12.6783,12.7242,12.5375,12.603,3739686.0],["2018-04-25",12.5899,12.5997,12.4785,12.5244,1917630.0],["2018-04-26",12.6161,12.8552,12.5637,12.8421,3114397.0],["2018-04-27",12.8258,12.9797,12.8258,12.9601,2193138.0],["2018-04-30",12.983,13.0911,12.9732,12.9863,1865499.0],["2018-05-01",12.9404,12.9994,12.7799,12.8683,1941173.0],["2018-05-02",12.8323,12.9077,12.7897,12.8028,1722279.0],["2018-05-03",12.7832,12.9535,12.7373,12.9306,2087475.0],["2018-05-04",12.8683,13.0715,12.8323,13.0387,1582983.0],["2018-05-07",13.0354,13.0715,13.0125,13.0387,1424349.0],["2018-05-08",13.0256,13.0616,12.8815,12.983,2936703.0],["2018-05-09",13.0453,13.0813,12.9273,13.0584,2390170.0],["2018-05-10",13.1042,13.4974,13.0715,13.3041,2579075.0],["2018-05-11",13.3106,13.3696,13.2451,13.291,1780296.0],["2018-05-14",13.3598,13.4613,13.3598,13.3827,1847001.0],["2018-05-15",13.2877,13.4515,13.1796,13.3565,3316754.0],["2018-05-16",13.3467,13.3958,13.1534,13.2615,2080188.0],["2018-05-17",13.2877,13.3008,13.1632,13.2091,1695934.0],["2018-05-18",13.1697,13.2615,13.1435,13.2254,1938931.0],["2018-05-21",13.2811,13.3172,13.2385,13.3106,1064198.0],["2018-05-22",13.3204,13.4482,13.268,13.3041,1183033.0],["2018-05-23",13.2418,13.4154,13.1861,13.3663,2986592.0],["2018-05-24",13.3303,13.386,13.1632,13.2516,1434158.0],["2018-05-25",13.1763,13.3434,13.1403,13.2353,1552994.0],["2018-05-29",13.1206,13.1927,12.9601,13.019,2085794.0],["2018-05-30",13.0848,13.292,13.0388,13.292,1685563.0],["2018-05-31",13.2591,13.2591,12.9927,13.1013,3406441.0],["2018-06-01",13.1769,13.2328,13.1243,13.1703,925743.0],["2018-06-04",13.2394,13.3249,13.2065,13.3117,1016271.0],["2018-06-05",13.2624,13.3512,13.246,13.3282,1331859.0],["2018-06-06",13.4235,13.4334,13.3051,13.4038,1744141.0],["2018-06-07",13.417,13.4696,13.3216,13.3479,1172383.0],["2018-06-08",13.3183,13.5814,13.3183,13.5715,1484608.0],["2018-06-11",13.5715,13.6866,13.5715,13.6274,1675193.0],["2018-06-12",13.6208,13.6504,13.486,13.6439,1594755.0],["2018-06-13",13.6471,13.7557,13.6471,13.6866,1627267.0],["2018-06-14",13.7162,13.9332,13.6866,13.8214,2944831.0],["2018-06-15",13.7984,13.8938,13.6274,13.6471,2674928.0],["2018-06-18",13.5912,14.2062,13.5682,13.634,2881209.0],["2018-06-19",13.5288,13.5419,13.417,13.4564,1651090.0],["2018-06-20",13.486,13.7294,13.486,13.6143,2579635.0],["2018-06-21",13.6175,13.6373,13.4794,13.5419,1505908.0],["2018-06-22",13.5945,13.6143,13.5386,13.5485,1603443.0],["2018-06-25",13.4465,13.5156,13.1045,13.121,2357659.0],["2018-06-26",13.1407,13.3117,13.1013,13.2196,2167073.0],["2018-06-27",13.2591,13.2591,13.075,13.0914,2181927.0],["2018-06-28",13.1111,13.2821,13.1078,13.1539,3386262.0],["2018-06-29",13.1868,13.4038,13.1868,13.3315,3369165.0],["2018-07-02",13.2229,13.2755,13.1835,13.2525,1278887.0],["2018-07-03",13.3249,13.4202,13.1506,13.167,1421546.0],["2018-07-05",13.2394,13.4071,13.1506,13.3906,1939211.0],["2018-07-06",13.3545,13.6077,13.3545,13.5945,3251450.0],["2018-07-09",13.6603,13.7195,13.6175,13.6603,2088877.0],["2018-07-10",13.6669,13.8017,13.6274,13.7458,1183033.0],["2018-07-11",13.6998,13.6998,13.5616,13.5814,1695093.0],["2018-07-12",13.6603,13.8839,13.6603,13.8773,2212197.0],["2018-07-13",13.8773,13.9234,13.6406,13.7129,1523005.0],["2018-07-16",13.7294,13.8116,13.6767,13.7491,1167899.0],["2018-07-17",13.6833,13.8116,13.6669,13.8017,1382308.0],["2018-07-18",13.8083,13.8642,13.7688,13.8346,1320087.0],["2018-07-19",13.759,13.8379,13.7261,13.8181,1118571.0],["2018-07-20",13.8773,13.8971,13.7458,13.7918,1166497.0],["2018-07-23",13.7853,13.874,13.7294,13.828,1526088.0],["2018-07-24",13.874,13.9398,13.7853,13.8379,1675474.0],["2018-07-25",13.874,13.9036,13.7622,13.9036,1137349.0],["2018-07-26",13.9135,13.9135,13.7458,13.8017,1501984.0],["2018-07-27",13.8247,13.8872,13.6899,13.7261,1212182.0],["2018-07-30",13.7557,13.7655,13.6866,13.6965,1349516.0],["2018-07-31",13.68,13.9267,13.6406,13.8642,2128115.0],["2018-08-01",13.9004,13.9497,13.6998,13.7326,1211341.0],["2018-08-02",13.6406,13.7721,13.5814,13.7557,1744701.0],["2018-08-03",13.7655,13.8412,13.6702,13.8116,1331018.0],["2018-08-06",13.7951,13.8773,13.7853,13.8346,882300.0],["2018-08-07",13.7951,13.9234,13.5978,13.6241,2476495.0],["2018-08-08",13.6439,13.7557,13.5748,13.7392,2444544.0],["2018-08-09",13.8116,14.4528,13.7063,14.3607,5263532.0],["2018-08-10",14.2752,14.3903,14.1338,14.3048,3312830.0],["2018-08-13",14.295,14.3246,13.9563,14.0516,1980972.0],["2018-08-14",14.101,14.3509,14.0911,14.3246,2279463.0],["2018-08-15",14.2391,14.2785,14.1601,14.2522,3719226.0],["2018-08-16",14.3311,14.4627,14.3114,14.4035,5087520.0],["2018-08-17",14.3838,14.4923,14.3081,14.4627,2361863.0],["2018-08-20",14.535,14.535,14.3476,14.3673,2840570.0],["2018-08-21",14.4265,14.443,13.9957,14.0056,3790135.0],["2018-08-22",13.976,14.1174,13.976,14.0352,2653347.0],["2018-08-23",13.9826,14.0977,13.953,14.0878,2073742.0],["2018-08-24",14.124,14.295,14.0911,14.2062,1596437.0],["2018-08-27",14.2391,14.4956,14.2391,14.3673,1766562.0],["2018-08-28",14.4035,14.4923,14.3739,14.4134,2070379.0],["2018-08-29",14.4068,14.5548,14.4068,14.5219,1824859.0],["2018-08-30",14.4988,14.5285,14.3866,14.4163,2031421.0],["2018-08-31",14.3602,14.3602,14.0236,14.1127,2523300.0],["2018-09-04",14.0764,14.1028,13.9213,14.0632,2667080.0],["2018-09-05",14.0731,14.1391,13.9279,14.0566,1650810.0],["2018-09-06",14.0467,14.1457,13.9708,14.083,1677996.0],["2018-09-07",14.0302,14.0863,13.9246,14.0203,3808914.0],["2018-09-10",14.0665,14.1754,13.9576,14.0137,2293476.0],["2018-09-11",13.9741,14.0203,13.885,13.9675,2043192.0],["2018-09-12",13.9609,14.0038,13.8256,13.885,2102610.0],["2018-09-13",13.9378,14.0104,13.8916,13.9609,1406972.0],["2018-09-14",13.9675,14.0038,13.9081,13.9642,1649688.0],["2018-09-17",14.0236,14.1193,13.9774,14.0533,2027777.0],["2018-09-18",14.0698,14.2084,14.0698,14.1919,1655014.0],["2018-09-19",14.2249,14.2249,14.0005,14.0203,2673807.0],["2018-09-20",14.1523,14.3965,14.0698,14.3404,7408463.0],["2018-09-21",14.3602,14.6242,14.3206,14.5978,3764631.0],["2018-09-24",14.6209,14.6473,14.4922,14.5582,2273857.0],["2018-09-25",14.5681,14.7265,14.5318,14.6803,2919607.0],["2018-09-26",14.6803,14.8056,14.6803,14.6968,2743035.0],["2018-09-27",14.7067,14.8254,14.6671,14.6902,1848122.0],["2018-09-28",14.677,14.7298,14.5681,14.6935,3119442.0],["2018-10-01",14.8452,14.8617,14.6803,14.8155,1797112.0],["2018-10-02",14.8056,14.8056,14.5879,14.7298,5595095.0],["2018-10-03",14.7957,14.8419,14.6077,14.6407,4903661.0],["2018-10-04",14.578,14.5813,14.2777,14.3833,4372824.0],["2018-10-05",14.3668,14.4889,14.2645,14.3008,3757624.0],["2018-10-08",14.248,14.3041,14.2183,14.2876,1873907.0],["2018-10-09",14.2546,14.3437,14.1391,14.3041,1917349.0],["2018-10-10",14.2612,14.2612,13.9015,13.9246,6895283.0],["2018-10-11",13.9246,13.9807,13.5782,13.6937,7172193.0],["2018-10-12",13.9279,13.9312,13.7333,13.7992,3664853.0],["2018-10-15",13.7926,13.8388,13.5848,13.7333,1852046.0],["2018-10-16",13.8124,13.951,13.786,13.9213,1847281.0],["2018-10-17",13.9081,14.1259,13.8388,14.1028,2279182.0],["2018-10-18",14.0665,14.0665,13.7333,13.7498,3572363.0],["2018-10-19",13.7827,13.9675,13.7629,13.8223,2135402.0],["2018-10-22",13.8454,13.8685,13.6838,13.8289,2191737.0],["2018-10-23",13.6508,13.8289,13.5716,13.7432,3186987.0],["2018-10-24",13.7036,13.7036,13.3769,13.3835,3759586.0],["2018-10-25",13.4561,13.5023,13.3769,13.4429,3154756.0],["2018-10-26",13.3307,13.3769,13.0568,13.2746,2921288.0],["2018-10-29",13.4198,13.466,13.0568,13.169,3016021.0],["2018-10-30",13.169,13.367,13.1393,13.3604,2446786.0],["2018-10-31",13.4759,13.5782,13.4132,13.4462,3810876.0],["2018-11-01",13.5287,13.631,13.5023,13.5815,2392693.0],["2018-11-02",13.6343,13.6409,13.5122,13.5617,2272456.0],["2018-11-05",13.5947,13.7036,13.5815,13.6838,1507590.0],["2018-11-06",13.6871,13.7267,13.5947,13.6805,2658672.0],["2018-11-07",13.7663,13.8388,13.6772,13.7794,2499757.0],["2018-11-08",13.7069,13.7926,13.5683,13.6607,2514892.0],["2018-11-09",13.6739,14.3833,13.6739,14.2843,5342849.0],["2018-11-12",14.2777,14.3767,14.1523,14.248,5641621.0],["2018-11-13",14.3272,14.5516,14.2744,14.4658,3787052.0],["2018-11-14",14.5582,14.6044,14.4196,14.4658,4282295.0],["2018-11-15",14.3899,14.545,14.314,14.4922,4173269.0],["2018-11-16",14.3965,14.5087,14.3701,14.4757,2141008.0],["2018-11-19",14.4361,14.5549,14.3734,14.4196,3186427.0],["2018-11-20",14.2546,14.2876,14.017,14.0467,6782894.0],["2018-11-21",14.1259,14.3635,14.1061,14.2876,2222287.0],["2018-11-23",14.1424,14.2117,14.0962,14.1424,1100353.0],["2018-11-26",14.2942,14.6209,14.2942,14.5021,3602913.0],["2018-11-27",14.4328,14.6935,14.4328,14.578,3066750.0],["2018-11-28",14.5879,14.6473,14.4988,14.644,2868597.0],["2018-11-29",14.6175,14.7466,14.5811,14.6638,1693411.0],["2018-11-30",14.6208,14.6605,14.4288,14.5281,3250890.0],["2018-12-03",14.6771,14.6936,14.4784,14.5678,3587218.0],["2018-12-04",14.5248,14.5579,14.2102,14.2202,2680534.0],["2018-12-06",14.048,14.0513,13.5977,13.9586,7548040.0],["2018-12-07",13.9719,14.1606,13.7633,13.8096,3777243.0],["2018-12-10",13.7732,13.8593,13.5779,13.7864,5097891.0],["2018-12-11",13.9222,14.0248,13.5845,13.6044,3742769.0],["2018-12-12",13.7401,13.8891,13.7302,13.7533,2986872.0],["2018-12-13",13.7368,13.8626,13.6375,13.6838,2058047.0],["2018-12-14",13.5679,13.7633,13.5448,13.7103,4067606.0],["2018-12-17",13.6176,13.7004,13.3064,13.3527,3165687.0],["2018-12-18",13.4189,13.5017,13.2998,13.3295,4244178.0],["2018-12-19",13.3494,13.4653,13.0349,13.0547,6408168.0],["2018-12-20",13.0216,13.0912,12.6409,12.6574,6097345.0],["2018-12-21",12.6541,12.7137,12.3429,12.3628,5871725.0],["2018-12-24",12.2668,12.4124,12.1376,12.1376,3498932.0],["2018-12-26",12.1509,12.5614,12.1112,12.5548,4374786.0],["2018-12-27",12.3661,12.6343,12.333,12.6276,4532860.0],["2018-12-28",12.717,12.7866,12.5051,12.578,4150287.0],["2018-12-31",12.6905,12.7402,12.6177,12.6972,3261540.0],["2019-01-02",12.5548,12.6608,12.3926,12.5681,4498106.0],["2019-01-03",12.4952,12.5714,12.3826,12.5449,3840024.0],["2019-01-04",12.6906,13.0713,12.6541,13.0647,5425530.0],["2019-01-07",13.1143,13.27,13.0283,13.2567,3966427.0],["2019-01-08",13.3527,13.4388,13.1839,13.27,2336358.0],["2019-01-09",13.356,13.5216,13.3428,13.505,3438953.0],["2019-01-10",13.4123,13.5282,13.3759,13.4719,4084422.0],["2019-01-11",13.3991,13.5514,13.3627,13.4686,2316178.0],["2019-01-14",13.4189,13.5183,13.3627,13.4885,1811126.0],["2019-01-15",13.515,13.5414,13.4256,13.5183,2279743.0],["2019-01-16",13.5712,13.6805,13.5216,13.6176,2236020.0],["2019-01-17",13.5481,13.8427,13.5183,13.803,2734907.0],["2019-01-18",13.9023,13.9785,13.8196,13.9586,1834669.0],["2019-01-22",13.8262,13.8891,13.6573,13.7434,3120563.0],["2019-01-23",13.8196,13.8494,13.5712,13.7136,3003689.0],["2019-01-24",13.7566,13.7898,13.5977,13.76,2326268.0],["2019-01-25",13.9023,13.9255,13.7699,13.9189,2251715.0],["2019-01-28",13.7997,13.8328,13.6507,13.8162,2338040.0],["2019-01-29",13.8494,14.0414,13.8328,13.909,4215310.0],["2019-01-30",13.9421,14.0579,13.8361,14.0414,2342804.0],["2019-01-31",14.0315,14.293,14.0315,14.2533,3937840.0],["2019-02-01",14.2831,14.3857,14.2533,14.3327,2863272.0],["2019-02-04",14.3327,14.4751,14.3029,14.4718,1833548.0],["2019-02-05",14.5347,14.5943,14.4983,14.591,2575711.0],["2019-02-06",14.5844,14.634,14.4486,14.4619,1705183.0],["2019-02-07",14.4056,14.4817,14.293,14.4784,3250890.0],["2019-02-08",14.4122,14.495,14.2334,14.4751,2807778.0],["2019-02-11",14.5115,14.5678,14.2367,14.2765,3330487.0],["2019-02-12",14.4354,14.4652,14.2467,14.3327,2959125.0],["2019-02-13",14.3857,14.3923,14.2533,14.2765,3121684.0],["2019-02-14",14.5645,14.5976,14.0149,14.2334,4905903.0],["2019-02-15",14.2963,14.5645,14.2467,14.5446,4532019.0],["2019-02-19",14.5612,14.7632,14.5016,14.6705,3875339.0],["2019-02-20",14.6638,14.7532,14.6539,14.74,4734656.0],["2019-02-21",14.7433,14.7764,14.5711,14.6473,2079067.0],["2019-02-22",14.6738,14.7433,14.634,14.7168,1740497.0],["2019-02-25",14.7963,14.8228,14.6506,14.6738,2221726.0],["2019-02-26",14.6738,14.8691,14.6738,14.836,2556092.0],["2019-02-27",14.836,14.9357,14.7396,14.9257,2828798.0],["2019-02-28",14.8626,15.1284,14.8626,15.0088,3714462.0],["2019-03-01",15.0985,15.2048,15.0121,15.032,2972859.0],["2019-03-04",15.1051,15.2148,15.0254,15.155,2633728.0],["2019-03-05",15.155,15.2979,15.1284,15.1683,3271350.0],["2019-03-06",15.1517,15.3211,15.1517,15.3078,2046555.0],["2019-03-07",15.2812,15.3444,15.0752,15.1583,2666240.0],["2019-03-08",15.1085,15.1417,14.9922,15.1085,2767138.0],["2019-03-11",15.1683,15.2879,15.1317,15.2314,2229013.0],["2019-03-12",15.258,15.3211,15.2314,15.2812,1314201.0],["2019-03-13",15.4141,15.5105,15.2214,15.4241,23614705.0],["2019-03-14",15.4075,15.4241,15.0354,15.0619,12894252.0],["2019-03-15",15.0786,15.4009,15.0354,15.3643,7241421.0],["2019-03-18",15.3876,15.4507,15.3078,15.4441,4004825.0],["2019-03-19",15.5105,15.5404,15.3776,15.4673,5269138.0],["2019-03-20",15.4341,15.5736,15.3377,15.474,3999219.0],["2019-03-21",15.3942,15.6102,15.3942,15.4972,6473752.0],["2019-03-22",15.4274,15.4407,15.2513,15.2547,2736588.0],["2019-03-25",15.2347,15.2746,15.0918,15.2181,4281455.0],["2019-03-26",15.3876,15.3975,15.2148,15.3278,4804444.0],["2019-03-27",15.3012,15.3942,15.2214,15.3278,5380406.0],["2019-03-28",15.3444,15.5304,15.3444,15.474,4634599.0],["2019-03-29",15.5703,15.5936,15.4009,15.5005,3863007.0],["2019-04-01",15.6135,15.7265,15.5039,15.7198,5157309.0],["2019-04-02",15.783,15.783,15.6268,15.7132,3985206.0],["2019-04-03",15.783,15.8295,15.6966,15.7564,5120873.0],["2019-04-04",15.7298,15.7929,15.6999,15.7763,2285068.0],["2019-04-05",15.7697,15.8228,15.6235,15.68,3748655.0],["2019-04-08",15.6833,15.7065,15.5836,15.7032,2897745.0],["2019-04-09",15.6866,15.6966,15.5437,15.6135,3314231.0],["2019-04-10",15.6534,15.7531,15.6168,15.7165,2183889.0],["2019-04-11",15.7198,15.7929,15.6501,15.66,3921584.0],["2019-04-12",15.7863,15.7896,15.6933,15.7564,6623979.0],["2019-04-15",15.7863,15.9823,15.7331,15.9524,4477366.0],["2019-04-16",16.0289,16.0322,15.9026,15.9358,4441491.0],["2019-04-17",16.0156,16.0189,15.7963,15.8062,4106844.0],["2019-04-18",15.8096,15.9857,15.7929,15.9757,2385126.0],["2019-04-22",15.9724,16.0289,15.9524,15.979,3444278.0],["2019-04-23",15.979,16.0355,15.9325,16.0289,3116078.0],["2019-04-24",16.082,16.082,15.8527,15.8561,3318436.0],["2019-04-25",15.8893,15.9591,15.7863,15.9292,2599535.0],["2019-04-26",15.969,15.9956,15.8993,15.9657,2944831.0],["2019-04-29",15.9923,16.0289,15.9292,15.9823,3255654.0],["2019-04-30",16.0189,16.0455,15.8959,16.0122,2667361.0],["2019-05-01",16.0122,16.092,15.9026,15.9059,3067311.0],["2019-05-02",15.9159,15.9657,15.773,15.8062,3658127.0],["2019-05-03",15.8428,15.9591,15.783,15.9558,3691760.0],["2019-05-06",15.7365,15.9325,15.6866,15.9192,1931924.0],["2019-05-07",15.7531,15.7996,15.5803,15.6334,3308626.0],["2019-05-08",15.6168,15.7365,15.6002,15.6035,3261820.0],["2019-05-09",15.5504,15.6733,15.2048,15.3876,4219514.0],["2019-05-10",15.464,16.0156,15.3743,15.8993,11517270.0],["2019-05-13",15.6368,15.7298,15.5039,15.7198,5607427.0],["2019-05-14",15.783,15.8627,15.7298,15.8062,4570136.0],["2019-05-15",15.7796,15.876,15.67,15.8096,4138795.0],["2019-05-16",15.8361,15.9724,15.763,15.8395,5379005.0],["2019-05-17",15.6268,15.8096,15.6235,15.7497,4171587.0],["2019-05-20",15.6567,15.6999,15.567,15.6035,4734376.0],["2019-05-21",15.6733,15.6999,15.5869,15.6301,7626516.0],["2019-05-22",15.6102,15.6368,15.5371,15.5537,4505393.0],["2019-05-23",15.3444,15.5736,15.3244,15.464,3789014.0],["2019-05-24",15.6002,15.6002,15.4507,15.5471,3484918.0],["2019-05-28",15.6069,15.773,15.5238,15.5238,4766608.0],["2019-05-29",15.5304,15.5603,15.3211,15.4141,7932575.0],["2019-05-30",15.4642,15.5642,15.3975,15.4375,2583279.0],["2019-05-31",15.2674,15.3341,15.1874,15.2874,3358234.0],["2019-06-03",15.3241,15.3841,15.2441,15.3675,4493061.0],["2019-06-04",15.4508,15.5342,15.3375,15.5075,4300513.0],["2019-06-05",15.5775,15.6409,15.4875,15.6142,3952133.0],["2019-06-06",15.6976,15.8176,15.6309,15.7742,6783734.0],["2019-06-07",15.8376,16.0043,15.8243,15.9076,4771653.0],["2019-06-10",16.0043,16.0443,15.8343,15.8409,4571257.0],["2019-06-11",16.0043,16.0043,15.7542,15.8076,2184170.0],["2019-06-12",15.7809,15.8976,15.7376,15.7876,2409229.0],["2019-06-13",15.8743,15.921,15.7509,15.7843,2779190.0],["2019-06-14",15.7442,15.8076,15.6709,15.7342,2074022.0],["2019-06-17",15.7376,15.8843,15.7176,15.7209,2163149.0],["2019-06-18",15.8476,16.061,15.8176,15.9976,4525012.0],["2019-06-19",16.0176,16.121,16.0076,16.031,4817337.0],["2019-06-20",16.1877,16.251,16.0343,16.131,3704372.0],["2019-06-21",16.1043,16.1077,15.941,16.0543,3976237.0],["2019-06-24",16.0843,16.0843,15.9543,16.011,2299642.0],["2019-06-25",16.0843,16.0843,15.8743,15.8943,3324602.0],["2019-06-26",15.9476,15.951,15.8343,15.8443,2420440.0],["2019-06-27",15.8876,15.951,15.8743,15.8943,2217802.0],["2019-06-28",15.931,15.9476,15.8543,15.931,4183639.0],["2019-07-01",16.061,16.1677,15.9543,16.0777,3844228.0],["2019-07-02",16.111,16.2044,16.0377,16.161,3351228.0],["2019-07-03",16.211,16.3944,16.161,16.3077,2587483.0],["2019-07-05",16.2911,16.2944,16.1043,16.271,3244163.0],["2019-07-08",16.2044,16.2377,16.0543,16.0943,2785636.0],["2019-07-09",16.0043,16.2044,15.9976,16.1944,2758450.0],["2019-07-10",16.3377,16.3977,16.261,16.2677,2537594.0],["2019-07-11",16.2444,16.3377,16.171,16.2744,2465003.0],["2019-07-12",16.2811,16.4044,16.2344,16.3944,3169050.0],["2019-07-15",16.4211,16.4711,16.3277,16.3877,3416811.0],["2019-07-16",16.3911,16.3911,16.2077,16.2277,2093922.0],["2019-07-17",16.2344,16.3544,16.1177,16.1277,2132599.0],["2019-07-18",16.091,16.2977,16.071,16.231,2314216.0],["2019-07-19",16.1977,16.2544,16.0243,16.0276,1886800.0],["2019-07-22",16.0277,16.0643,15.9676,16.001,2887375.0],["2019-07-23",16.0577,16.131,15.971,16.101,3172413.0],["2019-07-24",16.1377,16.3944,16.0877,16.3911,3830495.0],["2019-07-25",16.3911,16.4444,16.3077,16.4244,5118631.0],["2019-07-26",16.4711,16.5245,16.3911,16.5011,2470889.0],["2019-07-29",16.5211,16.6011,16.4311,16.4944,3208288.0],["2019-07-30",16.4478,16.4478,16.3311,16.4011,2042071.0],["2019-07-31",16.4044,16.4511,16.1744,16.3377,7331108.0],["2019-08-01",16.2944,16.5611,16.2644,16.4411,6116123.0],["2019-08-02",16.3277,16.4011,16.1877,16.3444,4746148.0],["2019-08-05",16.1143,16.1443,15.8443,15.9209,4064243.0],["2019-08-06",16.041,16.2177,16.0076,16.211,8216211.0],["2019-08-07",16.091,16.4277,15.9576,16.4177,4815655.0],["2019-08-08",16.4844,16.7412,16.181,16.7078,5747284.0],["2019-08-09",16.7112,17.0146,16.7112,16.9612,4909547.0],["2019-08-12",16.9346,17.0579,16.8345,16.8479,3956618.0],["2019-08-13",16.7979,17.0513,16.7478,17.0146,5123115.0],["2019-08-14",16.8145,16.8945,16.5778,16.5945,5620040.0],["2019-08-15",16.6378,16.7678,16.5711,16.6878,4000621.0],["2019-08-16",16.8279,17.0579,16.7412,17.0379,3556107.0],["2019-08-19",17.0846,17.2413,17.0446,17.198,5440945.0],["2019-08-20",17.278,17.2813,17.1346,17.1713,4326298.0],["2019-08-21",17.2746,17.358,17.238,17.318,3810595.0],["2019-08-22",17.368,17.368,17.1313,17.2613,5210280.0],["2019-08-23",17.1746,17.278,16.8212,16.8679,5011566.0],["2019-08-26",16.9679,17.0679,16.9246,17.0546,3414009.0],["2019-08-27",17.1313,17.1313,16.9479,16.9812,3303021.0],["2019-08-28",16.9446,17.0713,16.8712,17.0713,3091975.0],["2019-08-29",17.0947,17.2552,17.0746,17.2017,4759881.0],["2019-08-30",17.3321,17.3556,17.2017,17.2619,2982388.0],["2019-09-03",17.1415,17.3154,17.1047,17.2853,5742519.0],["2019-09-04",17.4024,17.573,17.3957,17.5429,4465034.0],["2019-09-05",17.6399,17.8606,17.5997,17.7603,3642431.0],["2019-09-06",17.8171,17.9275,17.7803,17.8874,6403404.0],["2019-09-09",17.9242,17.9442,17.6599,17.7435,4984940.0],["2019-09-10",17.7369,17.7369,17.3756,17.5362,5901154.0],["2019-09-11",17.5964,17.68,17.5094,17.6666,6184510.0],["2019-09-12",17.7235,18.0078,17.6733,17.9308,5057531.0],["2019-09-13",17.9442,18.0981,17.8573,17.9375,3128410.0],["2019-09-16",17.9041,17.9375,17.6231,17.6566,3097020.0],["2019-09-17",17.7268,17.9509,17.68,17.9409,2824594.0],["2019-09-18",17.9944,17.9944,17.777,17.9208,5239709.0],["2019-09-19",17.9141,18.1984,17.9141,18.1148,4357409.0],["2019-09-20",18.175,18.1884,17.9342,18.0278,4140757.0],["2019-09-23",17.9844,18.0011,17.7569,17.777,7058963.0],["2019-09-24",17.7335,17.9007,17.5529,17.5897,6250655.0],["2019-09-25",17.573,17.8038,17.573,17.7469,7235255.0],["2019-09-26",17.8104,18.1248,17.8004,18.0579,7464238.0],["2019-09-27",18.1282,18.2185,17.9509,18.0446,7487501.0],["2019-09-30",17.787,17.8272,17.5462,17.7569,16155792.0],["2019-10-01",17.7268,17.767,17.3723,17.3857,11446080.0],["2019-10-02",17.2987,17.3522,16.8338,17.0813,15343280.0],["2019-10-03",17.0244,17.1348,16.7401,17.0044,10211477.0],["2019-10-04",17.0679,17.2251,17.0512,17.1716,6634909.0],["2019-10-07",17.1348,17.1749,17.0244,17.1081,5518020.0],["2019-10-08",17.0512,17.185,17.0177,17.0713,3879823.0],["2019-10-09",17.1816,17.3522,17.1214,17.2853,8548055.0],["2019-10-10",17.2853,17.5027,17.2719,17.4893,6504022.0],["2019-10-11",17.7268,17.8037,17.5897,17.5997,4434203.0],["2019-10-14",17.5997,17.6967,17.5094,17.5429,1660339.0],["2019-10-15",17.5897,17.8004,17.5897,17.7101,3801066.0],["2019-10-16",17.777,17.8673,17.6666,17.8573,4803884.0],["2019-10-17",17.9275,17.981,17.8439,17.8573,3176057.0],["2019-10-18",17.8941,17.9442,17.8071,17.8506,2298521.0],["2019-10-21",17.8773,17.9877,17.8238,17.971,2001431.0],["2019-10-22",18.0446,18.1315,17.9442,17.9476,4191487.0],["2019-10-23",17.9409,18.0613,17.9175,18.0211,3491084.0],["2019-10-24",18.0412,18.2018,18.0011,18.0747,3175496.0],["2019-10-25",18.0211,18.068,17.9175,18.0211,4141318.0],["2019-10-28",18.0613,18.3456,18.0412,18.3322,2824874.0],["2019-10-29",18.2854,18.4158,18.2519,18.359,2825715.0],["2019-10-30",18.3623,18.6199,18.2085,18.6165,3775561.0],["2019-10-31",18.6165,18.6165,18.3958,18.4794,3711659.0],["2019-11-01",18.563,18.7235,18.5496,18.7168,2998644.0],["2019-11-04",18.854,18.8807,18.6633,18.8105,4359371.0],["2019-11-05",18.8674,18.9075,18.6801,18.7135,3746693.0],["2019-11-06",18.6968,18.8138,18.6165,18.8138,3205485.0],["2019-11-07",18.8774,19.0179,18.8674,18.9175,3067871.0],["2019-11-08",18.9175,18.9409,18.8138,18.8573,2560016.0],["2019-11-11",18.8172,19.0881,18.8172,19.0647,2438938.0],["2019-11-12",19.0647,19.1115,19.0045,19.0413,2752284.0],["2019-11-13",18.9945,19.1751,18.971,19.145,4274448.0],["2019-11-14",19.2319,19.4326,18.8941,19.3089,3850394.0],["2019-11-15",19.2453,19.3925,19.0914,19.2052,4697660.0],["2019-11-18",19.2018,19.2788,19.1015,19.2219,3238558.0],["2019-11-19",19.2353,19.3122,19.0312,19.1416,4439248.0],["2019-11-20",19.0948,19.1717,19.0379,19.165,3852356.0],["2019-11-21",19.1316,19.1684,19.0179,19.0781,3235755.0],["2019-11-22",19.0814,19.1216,19.0145,19.0948,1615775.0],["2019-11-25",19.1349,19.262,19.0981,19.2386,2918766.0],["2019-11-26",19.2353,19.4159,19.2353,19.4059,2216401.0],["2019-11-27",19.359,19.4761,19.3155,19.4694,1821216.0],["2019-11-29",19.6069,19.6941,19.5331,19.5901,1515157.0],["2019-12-02",19.5197,19.5231,19.1977,19.2615,5385451.0],["2019-12-03",19.1172,19.2179,19.0032,19.1776,3783689.0],["2019-12-04",19.2849,19.456,19.2011,19.4325,3929151.0],["2019-12-05",19.4962,19.5365,19.409,19.5063,3371687.0],["2019-12-06",19.6874,19.7075,19.4929,19.5331,4214750.0],["2019-12-09",19.5231,19.5767,19.4191,19.4258,3630940.0],["2019-12-10",19.3856,19.456,19.2514,19.4258,2720332.0],["2019-12-11",19.4728,19.6203,19.4191,19.5063,2473412.0],["2019-12-12",19.5063,19.56,19.1743,19.2044,4865264.0],["2019-12-13",19.1877,19.3084,19.0971,19.2514,5525027.0],["2019-12-16",19.3654,19.4627,19.3017,19.4224,7358575.0],["2019-12-17",19.4526,19.4795,19.3017,19.4392,2854583.0],["2019-12-18",19.456,19.4895,19.3587,19.399,2039829.0],["2019-12-19",19.3587,19.627,19.3487,19.5767,2976222.0],["2019-12-20",19.5029,19.7578,19.5029,19.5465,2765456.0],["2019-12-23",19.5365,19.5868,19.2883,19.3084,2540397.0],["2019-12-24",19.3084,19.3419,19.1575,19.3285,1504507.0],["2019-12-26",19.3755,19.4526,19.3017,19.4291,1336904.0],["2019-12-27",19.5197,19.5298,19.3654,19.4795,2056365.0],["2019-12-30",19.4795,19.4962,19.3218,19.3923,2488266.0],["2019-12-31",19.3923,19.4325,19.295,19.3856,2995841.0],["2020-01-02",19.4191,19.5063,19.2849,19.409,4731293.0],["2020-01-03",19.2447,19.5331,19.2145,19.4023,2756768.0],["2020-01-06",19.3118,19.5029,19.2749,19.5029,2141008.0],["2020-01-07",19.4862,19.5432,19.3788,19.3822,1768244.0],["2020-01-08",19.3923,19.5164,19.3856,19.4057,3863287.0],["2020-01-09",19.4761,19.6606,19.4694,19.5331,3052737.0],["2020-01-10",19.6136,19.6304,19.4929,19.5734,2323185.0],["2020-01-13",19.6706,20.0261,19.6706,20.0161,3276675.0],["2020-01-14",19.996,20.2006,19.9054,20.157,3834699.0],["2020-01-15",20.2073,20.3817,20.1804,20.3615,2909797.0],["2020-01-16",20.4387,20.6969,20.4018,20.6936,3701009.0],["2020-01-17",20.764,21.0122,20.7103,20.8847,3766593.0],["2020-01-21",20.868,20.878,20.7372,20.8244,2431931.0],["2020-01-22",20.878,20.9518,20.7472,20.7472,3955216.0],["2020-01-23",20.7103,20.9921,20.66,20.9887,4300793.0],["2020-01-24",21.0323,21.1598,20.878,20.9183,3318716.0],["2020-01-27",20.5426,20.7774,20.3448,20.7036,3536768.0],["2020-01-28",20.7539,20.9686,20.66,20.9585,3016862.0],["2020-01-29",20.9988,21.0055,20.7137,20.8713,3113836.0],["2020-01-30",20.7036,20.8713,20.6332,20.8512,2480418.0],["2020-01-31",20.6869,20.7204,20.4253,20.5292,2632607.0],["2020-02-03",20.6332,20.9518,20.5527,20.7707,2790120.0],["2020-02-04",21.0021,21.1497,20.9384,21.0357,2852902.0],["2020-02-05",21.1631,21.2134,21.0088,21.1799,2544321.0],["2020-02-06",21.2436,21.5824,21.2067,21.5388,4082741.0],["2020-02-07",21.465,21.5555,21.3174,21.3442,2633448.0],["2020-02-10",21.2805,21.4381,21.2805,21.4046,2322625.0],["2020-02-11",21.5086,21.693,21.4348,21.5622,2253677.0],["2020-02-12",21.626,21.7199,21.3945,21.6629,3189510.0],["2020-02-13",21.7601,22.4041,21.5488,22.347,4404495.0],["2020-02-14",22.4275,22.9206,22.3537,22.7931,4634599.0],["2020-02-18",22.7026,22.8401,22.5013,22.6522,4790711.0],["2020-02-19",22.6959,22.8669,22.6388,22.7763,2799650.0],["2020-02-20",22.7596,22.944,22.6053,22.9038,2450429.0],["2020-02-21",22.887,22.944,22.6053,22.8334,3204364.0],["2020-02-24",22.0955,22.4074,21.9815,22.015,6574090.0],["2020-02-25",22.1156,22.233,21.2503,21.3778,5219809.0],["2020-02-26",21.3778,21.844,21.314,21.3174,5645825.0],["2020-02-27",20.8532,21.1122,20.3824,20.4564,9810686.0],["2020-02-28",19.7669,20.1806,19.2253,20.1671,14545062.0],["2020-03-02",20.2983,20.8667,19.9451,20.8566,8397828.0],["2020-03-03",20.9205,21.2838,20.4934,20.5472,5293521.0],["2020-03-04",20.9844,21.3645,20.8902,21.2939,4066765.0],["2020-03-05",20.7725,21.1358,20.6447,20.9272,4164020.0],["2020-03-06",20.4059,20.8095,20.1537,20.7423,4448497.0],["2020-03-09",19.2993,19.3532,18.4417,18.445,11529041.0],["2020-03-10",19.1749,19.2926,18.334,19.0908,10824995.0],["2020-03-11",18.5762,18.7612,17.8901,18.1087,8220976.0],["2020-03-12",17.0593,17.1535,15.2094,15.6399,17517080.0],["2020-03-13",16.464,17.9035,15.8081,17.8867,11000446.0],["2020-03-16",15.1623,16.1041,15.1354,15.2229,7600170.0],["2020-03-17",15.5189,15.8586,14.6444,15.2498,14682396.0],["2020-03-18",14.2946,14.5132,11.3617,14.0322,17756713.0],["2020-03-19",13.891,14.715,12.9996,14.4896,9555357.0],["2020-03-20",14.8024,15.2801,12.8348,12.9996,9909062.0],["2020-03-23",12.9156,12.966,10.8841,11.1262,22900569.0],["2020-03-24",12.4884,13.2418,11.8695,12.8987,16940277.0],["2020-03-25",13.1174,15.1085,13.1174,14.3047,18786437.0],["2020-03-26",14.7654,15.3641,14.4796,14.6914,18445905.0],["2020-03-27",13.9919,14.789,13.5782,14.2172,9808163.0],["2020-03-30",14.1466,14.8832,13.7631,14.8394,10621516.0],["2020-03-31",14.7217,15.1051,14.5569,14.8832,6400040.0],["2020-04-01",14.3181,14.4627,13.9414,13.9986,5973464.0],["2020-04-02",14.0911,14.9639,13.748,14.6107,5060988.0],["2020-04-03",14.6864,15.0093,14.2223,14.6006,7033364.0],["2020-04-06",15.1859,15.9679,15.1859,15.8922,5383676.0],["2020-04-07",16.9012,17.1333,15.9124,16.0183,5661520.0],["2020-04-08",16.3866,17.3351,16.1445,17.1989,5946091.0],["2020-04-09",17.5016,18.1221,17.2947,17.6933,5330985.0],["2020-04-13",17.6479,17.6529,16.7499,17.0425,3688209.0],["2020-04-14",17.3856,17.4865,16.9164,17.2695,5143201.0],["2020-04-15",16.649,17.0778,16.4623,16.7398,3459506.0],["2020-04-16",16.8457,16.8558,16.3967,16.4825,2921195.0],["2020-04-17",17.1888,17.32,16.6792,17.0425,3886643.0],["2020-04-20",16.6641,17.0072,16.5279,16.659,3827038.0],["2020-04-21",16.2554,16.5027,16.0385,16.0789,2818989.0],["2020-04-22",16.3917,16.4673,16.099,16.1444,4032572.0],["2020-04-23",16.2302,16.316,15.9981,16.0587,4944581.0],["2020-04-24",16.1444,16.3059,15.9376,16.0789,4209144.0],["2020-04-27",16.2756,16.5581,16.1596,16.5178,4276783.0],["2020-04-28",16.9012,17.0879,16.6036,16.6187,5699450.0],["2020-04-29",17.1131,17.8648,16.9971,17.774,5558193.0],["2020-04-30",17.5268,17.6025,16.9971,17.0627,5469066.0],["2020-05-01",16.7347,16.76,16.3463,16.5632,3279010.0],["2020-05-04",16.3109,16.8003,16.2605,16.7196,3898041.0],["2020-05-05",16.9618,17.0728,16.6792,16.7095,2608223.0],["2020-05-06",16.8609,16.9315,16.3059,16.3311,4564157.0],["2020-05-07",16.649,17.0526,16.5481,16.76,3198665.0],["2020-05-08",17.0425,17.0425,16.654,16.8508,3358608.0],["2020-05-11",16.649,17.1081,16.4522,16.987,3378601.0],["2020-05-12",17.0173,17.098,16.3967,16.3967,3813772.0],["2020-05-13",16.3664,16.432,15.5895,15.6399,5751208.0],["2020-05-14",15.2868,15.5441,14.9639,15.4583,7469096.0],["2020-05-15",15.2111,15.4482,15.0143,15.1102,4247822.0],["2020-05-18",15.539,15.7307,15.2716,15.5441,5506249.0],["2020-05-19",15.5289,15.6198,15.09,15.09,4760535.0],["2020-05-20",15.2868,15.3372,14.868,15.0698,6029612.0],["2020-05-21",15.085,15.428,15.0446,15.1556,4887032.0],["2020-05-22",15.1354,15.3776,15.0093,15.2868,4334333.0],["2020-05-26",15.8619,16.321,15.8064,16.1899,4598911.0],["2020-05-27",16.4976,16.5783,15.8871,16.2252,3546017.0],["2020-05-28",16.3163,16.3265,16.0429,16.0834,6772710.0],["2020-05-29",16.0125,16.1999,15.6985,15.8808,3692507.0],["2020-06-01",15.9618,16.2961,15.9112,16.0581,3800879.0],["2020-06-02",16.1745,16.7113,16.1745,16.6455,4292852.0],["2020-06-03",16.843,17.8355,16.8025,17.6937,3846657.0],["2020-06-04",17.633,17.8406,17.4,17.476,2987339.0],["2020-06-05",18.0786,18.5901,18.0482,18.3622,5019881.0],["2020-06-08",18.7876,19.1066,18.5141,19.0965,5599486.0],["2020-06-09",18.7268,18.9496,18.5344,18.8737,3935971.0],["2020-06-10",18.7774,18.8737,18.3217,18.6103,4264825.0],["2020-06-11",17.7393,17.9925,16.8177,16.8886,6478423.0],["2020-06-12",17.5418,17.6836,17.0101,17.2886,4549956.0],["2020-06-15",16.7923,17.3696,16.5746,17.1772,3766499.0],["2020-06-16",17.7444,18.0482,17.3494,17.4811,6203756.0],["2020-06-17",17.557,17.7089,17.4355,17.5368,3953722.0],["2020-06-18",17.2633,17.5418,17.2633,17.3696,3568813.0],["2020-06-19",17.5975,17.6684,17.1671,17.2481,5077244.0],["2020-06-22",17.2228,17.4203,17.0506,17.4102,2540771.0],["2020-06-23",17.7241,17.7646,17.1418,17.2025,3648411.0],["2020-06-24",17.0101,17.0202,16.2252,16.605,4645249.0],["2020-06-25",16.448,17.0557,16.3366,17.0354,3651774.0],["2020-06-26",16.8531,16.9848,16.4125,16.4632,4069381.0],["2020-06-29",16.5189,16.6455,16.2353,16.524,4990546.0],["2020-06-30",16.448,16.7316,16.3974,16.6607,2486024.0],["2020-07-01",16.7569,16.9392,16.3923,16.4581,2464163.0],["2020-07-02",16.7214,17.0607,16.5189,16.5796,3477631.0],["2020-07-06",16.8784,17.0101,16.6911,16.8835,2352988.0],["2020-07-07",16.7063,16.7569,16.3113,16.3265,2923811.0],["2020-07-08",16.3315,16.7012,16.3113,16.6911,2786851.0],["2020-07-09",16.7063,16.7822,16.0277,16.4328,2727806.0],["2020-07-10",16.3923,16.6354,16.215,16.6252,2308518.0],["2020-07-13",16.7113,16.9595,16.5999,16.7772,3400462.0],["2020-07-14",16.7063,17.2937,16.6354,17.2684,3626362.0],["2020-07-15",17.4811,17.79,17.4507,17.6532,2983789.0],["2020-07-16",17.552,17.6836,17.3595,17.4152,3756970.0],["2020-07-17",17.5114,17.6077,17.3545,17.5064,1661834.0],["2020-07-20",17.4456,17.5165,17.2633,17.3696,1656415.0],["2020-07-21",17.6988,17.7596,17.5216,17.633,2352053.0],["2020-07-22",17.5519,17.6836,17.3848,17.4912,1969387.0],["2020-07-23",17.4811,17.5064,17.0861,17.1671,2594023.0],["2020-07-24",17.1418,17.1418,16.8683,16.9645,1910716.0],["2020-07-27",16.8734,17.1418,16.7468,17.0709,3485105.0],["2020-07-28",17.0506,17.2684,17.0,17.2481,2574777.0],["2020-07-29",17.2633,17.2633,16.9139,17.1772,3080764.0],["2020-07-30",16.8227,16.9848,16.6303,16.9848,3773786.0],["2020-07-31",16.9341,16.9797,16.1492,16.372,7289721.0],["2020-08-03",16.4328,16.4429,15.8555,16.0986,7981622.0],["2020-08-04",16.0884,16.372,16.0581,16.21,4097969.0],["2020-08-05",16.3011,16.5189,16.2252,16.453,2512743.0],["2020-08-06",16.6759,16.7113,16.3214,16.4429,3060024.0],["2020-08-07",16.3568,16.4936,16.2809,16.367,3730437.0],["2020-08-10",16.4328,16.7468,16.3619,16.6759,3857308.0],["2020-08-11",16.9088,17.8001,16.843,17.1418,3788921.0],["2020-08-12",17.3595,17.6836,17.1063,17.1418,4435231.0],["2020-08-13",16.9645,17.0506,16.7113,16.843,6503274.0],["2020-08-14",16.7873,17.4,16.4733,17.0354,7488902.0],["2020-08-17",17.3139,17.6937,17.2076,17.4152,5140959.0],["2020-08-18",17.4557,17.4912,16.9696,17.0405,5088081.0],["2020-08-19",17.157,17.2278,17.0253,17.1063,2766671.0],["2020-08-20",16.9645,17.1924,16.9544,16.9848,2346822.0],["2020-08-21",16.8886,17.1468,16.8227,17.1418,2338227.0],["2020-08-24",17.2127,17.3798,17.1418,17.2734,2770034.0],["2020-08-25",17.319,17.3899,16.9746,17.0557,2196969.0],["2020-08-26",17.0658,17.4253,16.9645,17.3747,4103201.0],["2020-08-27",17.4203,17.6786,17.3545,17.5773,3833765.0],["2020-08-28",17.6941,17.745,17.4858,17.7043,3205579.0],["2020-08-31",17.6586,17.6941,17.1352,17.1453,3486600.0],["2020-09-01",17.0894,17.3232,16.8658,17.252,2542639.0],["2020-09-02",17.3283,17.7145,17.2775,17.6179,2921382.0],["2020-09-03",17.623,17.745,17.0285,17.1809,3191005.0],["2020-09-04",17.4045,17.4553,16.7134,16.9065,4049575.0],["2020-09-08",16.7236,16.7693,16.4542,16.4898,3150645.0],["2020-09-09",16.6473,16.8506,16.6016,16.7286,2476121.0],["2020-09-10",16.7439,16.7795,16.4136,16.5101,4653471.0],["2020-09-11",16.5152,16.7947,16.5152,16.7795,3297322.0],["2020-09-14",16.8963,17.0132,16.7845,16.8303,3824609.0],["2020-09-15",16.9522,17.1555,16.8963,16.9522,5570712.0],["2020-09-16",16.9726,17.4655,16.9726,17.2571,3695310.0],["2020-09-17",17.0589,17.2012,16.9827,17.1047,3277889.0],["2020-09-18",17.0742,17.2673,16.8912,17.003,2502653.0],["2020-09-21",16.5762,16.6473,16.2459,16.5305,3398967.0],["2020-09-22",16.5305,16.8049,16.5152,16.6829,2489200.0],["2020-09-23",16.8913,16.9116,16.2103,16.2256,3003782.0],["2020-09-24",16.129,16.3221,15.9054,16.1392,3871321.0],["2020-09-25",16.1239,16.5914,16.0477,16.5101,4056489.0],["2020-09-28",16.8608,17.2165,16.7845,17.003,3579463.0],["2020-09-29",16.9065,16.998,16.5965,16.7236,4483625.0],["2020-09-30",16.7795,16.9726,16.7236,16.7998,4088253.0],["2020-10-01",16.9472,17.2114,16.7744,17.1403,4578918.0],["2020-10-02",16.8963,17.2266,16.8404,17.1961,2545255.0],["2020-10-05",17.3689,17.4756,17.1707,17.3689,3335999.0],["2020-10-06",17.3435,17.6738,17.186,17.2165,3992026.0],["2020-10-07",17.4401,17.8822,17.3943,17.8212,4394872.0],["2020-10-08",18.0092,18.2074,17.872,18.06,4663747.0],["2020-10-09",18.1667,18.1972,17.8568,17.8771,2934087.0],["2020-10-12",17.8517,17.9787,17.811,17.8618,2061690.0],["2020-10-13",17.8161,17.8618,17.3334,17.4756,2590472.0],["2020-10-14",17.5366,17.5722,17.2673,17.2775,2954267.0],["2020-10-15",16.9471,17.1758,16.9116,17.1555,4409633.0],["2020-10-16",17.2216,17.2775,17.0437,17.1453,3563955.0],["2020-10-19",17.5468,17.5976,17.0742,17.1199,4668419.0],["2020-10-20",17.2825,17.3232,17.0488,17.1301,3987915.0],["2020-10-21",17.0742,17.2216,16.937,17.064,3133082.0],["2020-10-22",17.0539,17.2368,16.9878,17.2216,3349826.0],["2020-10-23",17.4045,17.4045,17.0793,17.2317,2820483.0],["2020-10-26",17.1148,17.1301,16.4695,16.5711,5605279.0],["2020-10-27",16.5305,16.6016,16.1798,16.1849,4342741.0],["2020-10-28",15.8343,15.8902,15.382,15.3922,6517288.0],["2020-10-29",15.4074,15.4633,15.1737,15.3261,8270491.0],["2020-10-30",15.2448,15.255,14.7824,15.133,8038798.0],["2020-11-02",15.3871,15.4227,15.1025,15.2601,5515965.0],["2020-11-03",15.5853,16.3272,15.57,16.2357,5350417.0],["2020-11-04",16.2815,16.4441,15.9562,16.2764,5955807.0],["2020-11-05",16.6626,17.1657,16.6423,17.0793,6157978.0],["2020-11-06",17.1606,17.3384,16.7591,16.8201,7283742.0],["2020-11-09",18.2328,19.0509,18.0753,18.1921,13150609.0],["2020-11-10",18.2938,19.0916,18.2023,19.0103,10889364.0],["2020-11-11",19.2644,19.4778,19.0204,19.1577,11555107.0],["2020-11-12",19.2186,19.2898,18.1972,18.2989,6918079.0],["2020-11-13",18.5377,18.9595,18.5377,18.8934,5203180.0],["2020-11-16",19.305,20.2095,19.239,20.2045,7643800.0],["2020-11-17",19.9555,20.8244,19.9555,20.6364,9141206.0],["2020-11-18",20.8346,21.1954,20.7482,20.7533,6574277.0],["2020-11-19",20.4992,20.7634,20.3061,20.7431,3538917.0],["2020-11-20",20.6669,20.7075,20.301,20.4585,3576848.0],["2020-11-23",20.7075,20.8956,20.4738,20.8346,4115720.0],["2020-11-24",21.236,21.922,21.0378,21.8712,6738517.0],["2020-11-25",21.6883,21.6934,20.9972,21.1191,5066033.0],["2020-11-27",20.8592,21.1599,20.7471,20.9561,2173800.0],["2020-11-30",20.8847,20.9764,20.4719,20.635,5468318.0],["2020-12-01",20.9866,21.0223,20.6554,20.6656,5095181.0],["2020-12-02",20.6707,20.9306,20.5636,20.8541,6196842.0],["2020-12-03",20.9306,21.1242,20.7522,21.007,5741118.0],["2020-12-04",21.1446,21.7103,21.1039,21.6797,4829295.0],["2020-12-07",21.5676,21.6084,21.2618,21.3128,3202029.0],["2020-12-08",21.1752,21.374,21.1344,21.2975,2271708.0],["2020-12-09",21.4045,21.4045,20.8694,21.1497,3140742.0],["2020-12-10",21.0223,21.6848,20.9051,21.6288,4098903.0],["2020-12-11",21.3892,21.3943,21.1242,21.2313,3505658.0],["2020-12-14",21.3536,21.4606,20.6758,20.6962,2682589.0],["2020-12-15",20.8847,21.0427,20.6554,21.0121,2432398.0],["2020-12-16",21.0121,21.0835,20.6656,20.6809,2039642.0],["2020-12-17",20.8541,20.9561,20.584,20.8287,3139808.0],["2020-12-18",20.7777,20.8643,20.2884,20.5127,4535008.0],["2020-12-21",20.0387,20.3241,19.789,20.2222,3906823.0],["2020-12-22",20.212,20.3037,19.9878,20.161,2031234.0],["2020-12-23",20.4311,20.6248,20.2477,20.528,2030673.0],["2020-12-24",20.6401,20.9,20.6299,20.849,1621101.0],["2020-12-28",21.0376,21.1803,20.7879,20.8847,1934072.0],["2020-12-29",21.0682,21.216,20.8236,21.0427,2335984.0],["2020-12-30",21.1446,21.374,21.058,21.0784,1693785.0],["2020-12-31",21.0172,21.2975,20.9663,21.0325,3266865.0],["2021-01-04",20.9153,21.216,19.8553,20.105,10405612.0],["2021-01-05",20.1712,20.3496,19.8094,19.8858,7234040.0],["2021-01-06",20.1152,20.3343,19.8451,20.2018,11259325.0],["2021-01-07",20.3394,20.37,19.7177,19.8655,5351912.0],["2021-01-08",20.0031,20.0387,19.6361,19.9878,5482145.0],["2021-01-11",19.7177,19.8706,19.5393,19.6259,4427010.0],["2021-01-12",19.6259,19.8451,19.4068,19.7329,3246686.0],["2021-01-13",19.7788,19.7839,19.4628,19.4628,5944596.0],["2021-01-14",19.4985,19.7126,19.417,19.7075,5859580.0],["2021-01-15",19.5495,19.8502,19.3252,19.7431,5899192.0],["2021-01-19",19.9266,19.998,19.5087,19.5087,7044015.0],["2021-01-20",19.6616,20.0693,19.4578,20.0031,5480277.0],["2021-01-21",19.9776,20.0642,19.738,19.7788,3148777.0],["2021-01-22",19.6361,19.6973,19.417,19.5953,4465874.0],["2021-01-25",19.5444,19.789,19.4017,19.6412,4087319.0],["2021-01-26",19.7737,20.0285,19.6157,19.9776,3781073.0],["2021-01-27",19.7482,19.7533,19.3762,19.575,8631856.0],["2021-01-28",19.6106,20.3088,19.5495,20.2579,7193681.0],["2021-01-29",20.0285,20.1305,19.5597,19.7941,11110406.0],["2021-02-01",19.9521,20.1763,19.8451,19.9317,6537468.0],["2021-02-02",20.105,20.37,20.0744,20.1763,4073305.0],["2021-02-03",20.0846,20.528,19.9674,20.4872,6020644.0],["2021-02-04",20.5382,21.0835,20.5382,20.7981,5234197.0],["2021-02-05",20.8898,21.1395,20.7981,20.849,4996525.0],["2021-02-08",20.9204,21.1293,20.7216,21.007,6141535.0],["2021-02-09",20.9102,21.1956,20.7267,21.1039,4034627.0],["2021-02-10",21.2873,21.2924,20.8236,20.9051,4882734.0],["2021-02-11",21.5931,21.904,21.2873,21.695,5617611.0],["2021-02-12",21.6135,22.1741,21.5829,21.8887,5557258.0],["2021-02-16",22.0416,22.3066,21.8887,22.2658,6450770.0],["2021-02-17",22.169,22.485,22.0416,22.4085,4943647.0],["2021-02-18",22.169,22.4289,22.0416,22.327,4365163.0],["2021-02-19",22.2862,22.4748,22.118,22.1435,3542841.0],["2021-02-22",21.9702,22.1741,21.8479,22.1282,3275834.0],["2021-02-23",22.1996,22.2556,21.797,22.0161,5330424.0],["2021-02-24",22.0161,22.541,21.797,22.5308,4796784.0],["2021-02-25",22.5922,22.6126,21.2581,21.2632,7142484.0],["2021-02-26",21.3603,21.4012,20.6243,20.6243,5836598.0],["2021-03-01",21.0281,21.2428,20.9565,21.1048,5058372.0],["2021-03-02",21.1508,21.5494,21.0894,21.4728,7635578.0],["2021-03-03",21.4012,21.529,21.0945,21.1099,4299953.0],["2021-03-04",21.0588,21.3501,20.5987,20.8799,8816837.0],["2021-03-05",21.0128,21.3654,20.8083,21.2683,5259421.0],["2021-03-08",21.3654,21.5955,21.1865,21.3859,4105069.0],["2021-03-09",21.5035,22.0146,21.5035,21.621,4073679.0],["2021-03-10",21.759,21.8919,21.5494,21.7846,3116826.0],["2021-03-11",21.851,22.173,21.7948,22.081,3015180.0],["2021-03-12",22.1066,22.265,21.9686,22.2599,4020614.0],["2021-03-15",22.2548,22.3724,21.9788,22.2446,4344423.0],["2021-03-16",22.2241,22.4439,22.0964,22.3622,4279773.0],["2021-03-17",22.3724,23.3384,22.2599,23.3231,6804101.0],["2021-03-18",23.2975,23.3998,22.9346,23.0266,6586983.0],["2021-03-19",22.9755,23.2362,22.8426,23.0777,3298256.0],["2021-03-22",23.0777,23.364,22.9244,23.1493,3383085.0],["2021-03-23",22.9653,23.1646,22.8682,22.8988,5821089.0],["2021-03-24",22.9653,23.3435,22.9653,22.996,3050681.0],["2021-03-25",22.8682,23.3129,22.7557,23.2055,4060599.0],["2021-03-26",23.2311,23.4509,23.042,23.3435,2597946.0],["2021-03-29",23.1135,23.4151,22.9244,23.318,2744062.0],["2021-03-30",23.2771,23.3538,23.0675,23.18,3123552.0],["2021-03-31",23.1237,23.1237,22.674,22.7455,7074097.0],["2021-04-01",22.8426,22.9295,22.4695,22.8733,9139338.0],["2021-04-05",23.1289,23.3538,22.9857,23.2055,4176632.0],["2021-04-06",23.1544,23.2413,22.9295,23.0164,4797157.0],["2021-04-07",23.0266,23.2004,22.9397,23.1237,3395791.0],["2021-04-08",23.1646,23.2106,23.0011,23.134,2707814.0],["2021-04-09",23.1391,23.2822,22.9551,23.272,4009216.0],["2021-04-12",23.2413,23.6195,23.1902,23.4918,3235288.0],["2021-04-13",23.5122,23.5122,23.2106,23.2617,3342913.0],["2021-04-14",23.2566,23.548,23.1289,23.2004,5476540.0],["2021-04-15",23.3231,23.6502,23.2822,23.6451,3610667.0],["2021-04-16",23.6144,23.8138,23.4355,23.5684,3422884.0],["2021-04-19",23.6349,23.8649,23.3231,23.4049,3186147.0],["2021-04-20",23.3231,23.3895,22.4695,22.5973,5272127.0],["2021-04-21",22.5922,23.0829,22.4899,23.0777,3274900.0],["2021-04-22",23.0624,23.2669,22.8784,23.0113,3305169.0],["2021-04-23",23.0726,23.1953,22.9602,23.1697,2936143.0],["2021-04-26",23.3231,23.3742,23.0931,23.2106,2281238.0],["2021-04-27",23.2209,23.318,23.0522,23.2209,2311320.0],["2021-04-28",23.2873,23.4764,23.1697,23.3589,6105473.0],["2021-04-29",23.4969,23.7269,23.3333,23.5275,2688942.0],["2021-04-30",23.4406,23.4713,23.2515,23.2975,3219593.0],["2021-05-03",23.41,23.5122,23.318,23.3742,2449588.0],["2021-05-04",23.2771,23.3435,22.8324,23.134,3606370.0],["2021-05-05",23.3742,23.5429,23.1391,23.226,6561384.0],["2021-05-06",23.2771,23.3844,23.0726,23.3793,2633821.0],["2021-05-07",23.3129,23.8853,23.2873,23.7371,4077042.0],["2021-05-10",23.8444,24.0336,23.5224,23.5378,3182783.0],["2021-05-11",23.2311,23.4611,22.9653,23.4151,4292105.0],["2021-05-12",23.2566,23.5173,22.8682,22.8682,4700743.0],["2021-05-13",23.2873,23.5582,23.0266,23.272,4703172.0],["2021-05-14",23.5122,24.8003,23.456,24.7287,7970785.0],["2021-05-17",24.6367,25.0763,24.4271,24.9178,4509410.0],["2021-05-18",24.9178,25.4852,24.8769,25.0456,5405537.0],["2021-05-19",24.6878,25.0098,24.3403,24.9587,5404042.0],["2021-05-20",25.0916,25.3727,25.0149,25.1018,4605077.0],["2021-05-21",25.1887,25.2603,24.7543,24.9894,3962690.0],["2021-05-24",24.9741,25.2501,24.9536,25.2296,2881396.0],["2021-05-25",25.2552,25.567,25.1581,25.2194,5864064.0],["2021-05-26",25.2398,25.4954,25.0661,25.4034,4137394.0],["2021-05-27",25.593,25.8288,25.47,25.7109,6370798.0],["2021-05-28",25.8031,25.8851,25.6033,25.798,3883466.0],["2021-06-01",25.9722,26.0081,25.6596,25.716,5139651.0],["2021-06-02",25.8185,25.8339,25.4752,25.6084,3449603.0],["2021-06-03",25.4188,25.7314,25.2804,25.6238,3801814.0],["2021-06-04",25.8185,25.8493,25.552,25.6545,2998177.0],["2021-06-07",25.7109,25.8646,25.6135,25.6904,3036854.0],["2021-06-08",25.7314,25.8083,25.5981,25.6391,4068073.0],["2021-06-09",25.6391,25.6904,25.3727,25.3932,2983229.0],["2021-06-10",25.5725,25.6084,25.2599,25.5623,3731372.0],["2021-06-11",25.5623,25.6494,25.3829,25.4342,2975007.0],["2021-06-14",25.4137,25.4854,25.2958,25.4137,3279010.0],["2021-06-15",25.3983,25.8236,25.3829,25.6699,4307987.0],["2021-06-16",25.6955,26.1209,25.6596,25.7006,9886920.0],["2021-06-17",25.7519,25.7878,25.2343,25.2497,6036152.0],["2021-06-18",25.0959,25.2804,24.8397,25.0498,8717059.0],["2021-06-21",25.2087,25.5315,25.0857,25.4752,4015195.0],["2021-06-22",25.4854,25.8646,25.3778,25.7826,5476166.0],["2021-06-23",25.9108,25.9108,25.4854,25.7263,4303503.0],["2021-06-24",25.9313,26.5616,25.8441,26.4847,5196453.0],["2021-06-25",26.5718,26.7563,26.3617,26.7512,6816059.0],["2021-06-28",26.7114,27.1088,26.5256,26.8249,6134654.0],["2021-06-29",26.8611,27.0727,26.5876,27.0675,6069897.0],["2021-06-30",26.9488,27.0572,26.2573,26.3089,6022582.0],["2021-07-01",26.345,26.732,26.345,26.665,2727956.0],["2021-07-02",26.6856,26.8353,26.3192,26.4895,4627246.0],["2021-07-06",26.4327,26.4327,26.0818,26.345,5648513.0],["2021-07-07",26.3914,26.3914,26.0973,26.2676,4596630.0],["2021-07-08",25.8186,26.056,25.4161,25.9631,7026036.0],["2021-07-09",26.2263,26.474,26.056,26.4534,3601897.0],["2021-07-12",26.3863,26.4379,26.1902,26.3295,3524708.0],["2021-07-13",26.1953,26.2676,25.8444,26.056,7687337.0],["2021-07-14",26.1489,26.2779,26.0302,26.1386,4546903.0],["2021-07-15",25.9992,26.1179,25.8547,26.025,4847123.0],["2021-07-16",26.1025,26.1283,25.5451,25.5812,5810869.0],["2021-07-19",25.1374,25.1839,24.4252,24.7091,11789290.0],["2021-07-20",24.7142,25.4264,24.5904,25.38,6539524.0],["2021-07-21",25.6432,26.3966,25.6019,26.3037,4131271.0],["2021-07-22",26.3037,26.6804,26.1695,26.5411,8429351.0],["2021-07-23",26.794,26.9901,26.3037,26.4224,14953103.0],["2021-07-26",26.3192,26.4018,26.0921,26.1592,9363966.0],["2021-07-27",26.0096,27.0365,25.9683,26.9127,6393496.0],["2021-07-28",26.9385,27.7177,26.7785,27.6455,6182712.0],["2021-07-29",27.8313,28.2802,27.5732,28.177,12364866.0],["2021-07-30",27.9809,28.3318,27.7797,27.8622,6843455.0],["2021-08-02",28.0945,28.2648,27.8003,27.919,5030261.0],["2021-08-03",27.7848,28.1409,27.6971,28.0945,5562232.0],["2021-08-04",28.0016,28.8428,27.9654,28.4505,6918788.0],["2021-08-05",28.5279,28.8324,28.4918,28.8118,3137279.0],["2021-08-06",28.8995,29.4053,28.8479,29.2659,7004327.0],["2021-08-09",29.4156,29.4723,29.0905,29.4414,6382734.0],["2021-08-10",29.4878,29.8439,29.4878,29.5601,3723061.0],["2021-08-11",29.5756,29.7768,29.4053,29.6117,5451088.0],["2021-08-12",29.5807,29.6788,28.1719,29.1833,8363295.0],["2021-08-13",29.3433,29.5033,29.0801,29.2504,3922898.0],["2021-08-16",29.1575,29.3898,29.0905,29.2453,5151981.0],["2021-08-17",29.0543,29.0646,28.2802,28.5125,9734695.0],["2021-08-18",28.6621,29.075,28.5383,28.7653,4560448.0],["2021-08-19",28.3834,28.4041,28.0945,28.177,2960265.0],["2021-08-20",28.1667,28.7499,28.0067,28.7344,3569240.0],["2021-08-23",28.9047,29.1833,28.8737,28.8995,3754048.0],["2021-08-24",28.9047,29.0388,28.5899,28.7653,3339529.0],["2021-08-25",28.8273,29.1833,28.7395,29.1008,2865634.0],["2021-08-26",29.1317,29.2556,29.0285,29.0698,2168708.0],["2021-08-27",29.0956,29.4878,29.0853,29.3949,2831122.0],["2021-08-30",29.5863,29.6122,29.1415,29.157,5572252.0],["2021-08-31",29.1001,29.2863,28.7277,28.7329,4878852.0],["2021-09-01",28.9811,29.4104,28.7277,29.2346,2973995.0],["2021-09-02",29.338,29.5139,29.3018,29.4518,2155534.0],["2021-09-03",29.5139,29.5139,29.1777,29.4156,2031216.0],["2021-09-07",29.2346,29.4105,29.1208,29.1518,2326611.0],["2021-09-08",29.0225,29.1415,28.8001,28.9191,2162029.0],["2021-09-09",28.9242,29.3329,28.7742,28.9191,3606164.0],["2021-09-10",29.1467,29.1673,28.4949,28.4949,2272245.0],["2021-09-13",28.7018,28.9139,28.6242,28.857,3137465.0],["2021-09-14",28.9191,28.9708,28.526,28.5518,2159988.0],["2021-09-15",28.5932,28.826,28.3604,28.7277,2535726.0],["2021-09-16",28.6605,28.8674,28.3139,28.5363,1879436.0],["2021-09-17",28.376,28.5311,27.7915,27.9104,5010407.0],["2021-09-20",27.4035,27.4346,26.7415,27.0777,3944607.0],["2021-09-21",27.388,28.3967,27.3311,28.1639,6127789.0],["2021-09-22",28.4225,28.9294,28.2467,28.7639,4534285.0],["2021-09-23",28.9656,29.2811,28.9346,29.0639,5412308.0],["2021-09-24",28.8467,29.0329,28.588,28.9605,2301191.0],["2021-09-27",28.9553,29.0174,28.6036,28.7432,3441210.0],["2021-09-28",28.4484,28.4484,27.8432,27.9001,5990111.0],["2021-09-29",27.9984,28.0449,27.4967,27.5898,4281195.0],["2021-09-30",27.7139,28.0811,27.5536,27.6777,5486342.0],["2021-10-01",27.8536,28.3863,27.5536,28.2518,3470713.0],["2021-10-04",28.1794,28.226,27.538,27.8225,2864892.0],["2021-10-05",27.9311,28.257,27.7967,28.0553,1938070.0],["2021-10-06",27.6829,28.2053,27.6156,28.107,2458909.0],["2021-10-07",28.4122,29.1467,28.4122,28.8622,2723874.0],["2021-10-08",28.8673,29.1777,28.6708,29.1208,2389142.0],["2021-10-11",29.0898,29.2656,28.9967,29.0794,1726357.0],["2021-10-12",29.0794,29.3018,28.9967,29.1725,2064615.0],["2021-10-13",29.3122,29.4156,28.9915,29.3639,1639334.0],["2021-10-14",29.4932,30.0725,29.4932,30.0467,2519398.0],["2021-10-15",30.3518,30.4501,30.2277,30.3777,2204520.0],["2021-10-18",30.2329,30.3156,30.0622,30.2898,1213311.0],["2021-10-19",30.5018,30.5174,30.2122,30.3415,2321973.0],["2021-10-20",30.388,30.9622,30.2742,30.8742,2773787.0],["2021-10-21",30.8742,31.2674,30.7656,31.2311,2347764.0],["2021-10-22",31.3449,31.5932,31.1484,31.557,1975736.0],["2021-10-25",31.526,31.8674,31.3243,31.8105,2305088.0],["2021-10-26",32.0225,32.0536,31.6036,31.6863,2334405.0],["2021-10-27",31.5518,31.8105,31.3708,31.3863,4020869.0],["2021-10-28",31.4691,32.038,31.4691,31.9915,2797352.0],["2021-10-29",31.7691,32.0432,31.2001,31.2363,4203821.0],["2021-11-01",31.3553,31.5001,31.076,31.1846,2814422.0],["2021-11-02",31.1898,31.707,31.0449,31.2363,2916660.0],["2021-11-03",31.2622,31.438,30.9105,31.3967,2289316.0],["2021-11-04",31.2518,31.526,31.0656,31.3243,1577732.0],["2021-11-05",31.5829,32.0329,31.5725,31.8518,2258329.0],["2021-11-08",32.0536,32.1725,31.7174,31.8053,1578659.0],["2021-11-09",31.8001,32.0432,31.5053,31.7743,2033999.0],["2021-11-10",31.5363,31.5363,31.1743,31.2415,2327168.0],["2021-11-11",31.6449,31.6449,30.3932,30.4863,2880664.0],["2021-11-12",30.5225,31.8053,30.5225,31.2208,4220706.0],["2021-11-15",31.3191,31.6605,30.5794,30.6311,2782137.0],["2021-11-16",30.6415,30.9208,30.6415,30.7605,2227342.0],["2021-11-17",30.7449,30.9467,30.476,30.7036,2894394.0],["2021-11-18",30.7191,31.0087,30.4811,30.7087,1477164.0],["2021-11-19",30.5225,30.8329,30.2329,30.8277,2305088.0],["2021-11-22",30.9363,31.2105,30.3984,30.4398,1840285.0],["2021-11-23",30.3829,30.507,29.8294,30.2432,2503812.0],["2021-11-24",30.057,30.6105,30.0053,30.5794,1661229.0],["2021-11-26",29.7363,29.907,29.3794,29.7673,1733965.0],["2021-11-29",30.0991,30.4776,29.8607,30.0266,2678043.0],["2021-11-30",29.8503,29.9281,28.969,29.1193,4042392.0],["2021-12-01",29.4978,29.6844,28.7202,28.7202,4595888.0],["2021-12-02",28.8238,29.7622,28.7824,29.6066,2408253.0],["2021-12-03",29.6844,29.9229,28.435,28.772,3786333.0],["2021-12-06",29.2489,29.9281,29.0416,29.7,2777312.0],["2021-12-07",30.3791,30.7523,30.2961,30.545,2236991.0],["2021-12-08",30.5553,30.7368,30.1976,30.265,1598699.0],["2021-12-09",30.094,30.2909,29.8607,30.011,1412592.0],["2021-12-10",30.2028,30.3324,29.9799,30.265,1571052.0],["2021-12-13",30.1251,30.2287,29.9021,30.0888,2304345.0],["2021-12-14",29.7207,30.1976,29.7103,29.871,3197954.0],["2021-12-15",29.8814,30.7523,29.6637,30.602,2799578.0],["2021-12-16",30.6383,30.8301,30.1976,30.2287,2680641.0],["2021-12-17",29.897,30.1302,29.3941,29.7155,2080572.0],["2021-12-20",29.223,29.5548,28.9431,29.3319,1777940.0],["2021-12-21",29.6585,30.2236,29.6274,29.9955,2103024.0],["2021-12-22",29.9851,30.4776,29.8451,30.4776,1767178.0],["2021-12-23",30.5813,31.1411,30.4828,31.0738,1862922.0],["2021-12-27",31.0686,31.5403,30.9442,31.5248,1068211.0],["2021-12-28",31.5196,31.727,31.4366,31.5403,1214981.0],["2021-12-29",31.6336,31.8669,31.4107,31.5818,1929534.0],["2021-12-30",31.5974,31.8462,31.3537,31.3796,1398676.0],["2021-12-31",31.3796,31.4107,30.9545,31.3019,2111373.0],["2022-01-03",31.3019,31.6181,30.913,31.0789,1611502.0],["2022-01-04",31.1049,31.6544,31.0841,31.3744,3134311.0],["2022-01-05",31.4833,31.5559,29.9436,29.954,3637708.0],["2022-01-06",29.9384,30.0006,29.4822,29.8347,5843897.0],["2022-01-07",29.8607,30.0525,29.4874,29.7414,1833976.0],["2022-01-10",29.5081,29.6637,29.0208,29.3837,1987983.0],["2022-01-11",29.42,30.4257,29.3111,30.4102,1834347.0],["2022-01-12",30.6124,31.0582,30.4206,30.5657,3782066.0],["2022-01-13",30.6176,30.8871,30.1251,30.2287,2732224.0],["2022-01-14",29.8451,30.0266,29.2956,29.5963,2894394.0],["2022-01-18",29.3578,29.4252,28.6528,28.8031,4106222.0],["2022-01-19",29.0364,29.0364,28.321,28.5076,3094788.0],["2022-01-20",28.7253,29.2593,28.3521,28.4454,2511048.0],["2022-01-21",28.2743,28.2743,27.6315,27.6781,3520069.0],["2022-01-24",26.9731,27.844,26.3717,27.7974,4463962.0],["2022-01-25",27.2634,28.2639,27.1286,27.9166,4035527.0],["2022-01-26",28.1914,28.5491,27.2012,27.336,5638308.0],["2022-01-27",27.6107,27.7041,27.0301,27.1027,5276485.0],["2022-01-28",27.0509,27.59,26.8798,27.5693,3510049.0],["2022-01-31",27.4241,28.632,27.3878,28.5646,4065957.0],["2022-02-01",28.6165,28.8446,28.2173,28.8031,2945235.0],["2022-02-02",29.0364,29.083,28.6268,28.9534,2401759.0],["2022-02-03",28.632,28.6631,28.1966,28.2017,3762026.0],["2022-02-04",28.0721,28.6528,28.0721,28.3313,5820518.0],["2022-02-07",28.3832,29.1971,28.3832,28.9172,3045432.0],["2022-02-08",28.8186,29.1919,28.518,29.0882,2856171.0],["2022-02-09",29.42,29.8451,29.4045,29.4978,5840743.0],["2022-02-10",30.9493,32.3853,30.856,30.9597,10903289.0],["2022-02-11",31.0997,31.2085,30.0577,30.0939,5669480.0],["2022-02-14",30.1043,30.1043,29.1815,29.3734,4981275.0],["2022-02-15",29.8555,29.9955,29.1815,29.2904,3806002.0],["2022-02-16",29.2334,29.3889,28.9223,29.2593,2968058.0],["2022-02-17",29.0312,29.0779,28.2639,28.295,3244713.0],["2022-02-18",28.3987,28.5335,27.476,27.5796,6668667.0],["2022-02-22",27.5485,27.9685,27.2997,27.6781,3673890.0],["2022-02-23",28.0047,28.1032,27.082,27.1234,2523294.0],["2022-02-24",26.0244,27.673,25.9466,27.6315,3878552.0],["2022-02-25",27.751,28.5151,27.4288,28.4943,3206490.0],["2022-02-28",27.9433,28.4579,27.7718,28.4008,4051484.0],["2022-03-01",28.3332,28.4215,27.3508,27.7458,3109076.0],["2022-03-02",27.9018,28.5775,27.8966,28.4683,2688248.0],["2022-03-03",28.5307,28.5983,27.8602,28.0265,2031216.0],["2022-03-04",27.6731,28.0837,27.434,28.0681,2564858.0],["2022-03-07",27.9226,28.2084,27.1585,27.1793,5134354.0],["2022-03-08",27.4132,27.8238,26.9142,27.1325,2604194.0],["2022-03-09",27.7978,28.2968,27.5795,28.2032,3292028.0],["2022-03-10",27.7822,28.1097,27.5951,28.0265,1813566.0],["2022-03-11",28.1253,28.406,27.7822,27.8082,3191831.0],["2022-03-14",27.751,28.0733,26.9402,27.0961,2645943.0],["2022-03-15",27.278,27.4859,27.0077,27.4392,3299821.0],["2022-03-16",27.751,28.5619,27.5587,28.3644,3639378.0],["2022-03-17",28.3384,28.8426,28.2292,28.8322,2672848.0],["2022-03-18",28.7386,30.0329,28.4319,29.0609,2540180.0],["2022-03-21",28.9569,29.2064,28.6866,29.1232,1783507.0],["2022-03-22",29.4247,29.5858,29.2584,29.4455,1956810.0],["2022-03-23",29.3624,29.4195,28.8218,28.8322,2046431.0],["2022-03-24",28.9881,29.3779,28.7958,29.2948,2618853.0],["2022-03-25",29.4247,29.5755,29.118,29.5547,2137165.0],["2022-03-28",29.4403,29.7522,29.2168,29.721,1660116.0],["2022-03-29",30.194,30.3603,30.0329,30.2928,1900774.0],["2022-03-30",30.0744,30.3291,29.8302,29.9445,1593875.0],["2022-03-31",29.8977,30.2772,29.4039,29.4039,3003312.0],["2022-04-01",29.6898,29.7574,29.3831,29.7054,2282079.0],["2022-04-04",29.8821,30.4799,29.799,30.4695,2146814.0],["2022-04-05",30.4643,30.7502,30.1524,30.246,3982274.0],["2022-04-06",30.0225,30.116,29.6378,29.825,3123549.0],["2022-04-07",29.6378,29.6898,29.0765,29.274,3593547.0],["2022-04-08",29.2688,29.5027,29.0297,29.1804,1654178.0],["2022-04-11",28.9621,29.0765,28.3332,28.3696,2647056.0],["2022-04-12",28.3852,28.6399,27.9434,27.9901,2045689.0],["2022-04-13",28.0005,28.4267,27.8186,28.3124,2082428.0],["2022-04-14",28.3956,28.7334,28.2656,28.3956,2278554.0],["2022-04-18",28.2812,28.3592,27.8394,27.9537,2001528.0],["2022-04-19",27.9693,28.6762,27.9693,28.4995,2325313.0],["2022-04-20",28.8322,28.9777,28.5203,28.8738,1822287.0],["2022-04-21",29.17,29.4143,28.25,28.2812,1960150.0],["2022-04-22",28.1772,28.1772,26.7946,26.8414,3505411.0],["2022-04-25",26.5607,27.1117,26.2905,26.9714,3637337.0],["2022-04-26",26.7219,26.7686,25.8278,25.8538,4063545.0],["2022-04-27",26.4308,26.7427,26.0929,26.1553,3870573.0],["2022-04-28",26.4412,26.9714,26.2645,26.8414,2498431.0],["2022-04-29",26.7479,26.9506,25.8175,25.9162,2560776.0],["2022-05-02",25.8642,26.1293,25.5316,26.0929,3408182.0],["2022-05-03",26.2281,26.5088,26.015,26.2749,2459651.0],["2022-05-04",26.2645,27.0026,25.9474,26.9818,4260228.0],["2022-05-05",26.6751,26.7686,25.4224,25.5784,4139992.0],["2022-05-06",25.3652,25.4328,24.8559,25.1781,4493835.0],["2022-05-09",24.7155,25.0014,24.0294,24.071,5280382.0],["2022-05-10",24.6064,24.9026,24.0606,24.5128,6313153.0],["2022-05-11",24.4296,25.1002,24.2425,24.3413,4474167.0],["2022-05-12",24.1334,24.1334,22.9379,23.6136,7004141.0],["2022-05-13",24.0398,24.9598,23.7279,24.7987,5459067.0],["2022-05-16",24.8195,25.1833,24.4037,24.8351,4653780.0],["2022-05-17",25.386,25.6823,25.1677,25.4276,4595517.0],["2022-05-18",25.0898,25.1365,23.7955,23.8527,4526492.0],["2022-05-19",23.7019,24.3621,23.468,24.0658,5576891.0],["2022-05-20",24.4764,24.5908,23.7851,24.4764,3677044.0],["2022-05-23",24.7727,24.8351,24.3205,24.4452,2012846.0],["2022-05-24",24.2945,24.4192,23.5252,24.3465,2921299.0],["2022-05-25",24.149,24.5336,24.0762,24.4452,1654920.0],["2022-05-26",24.5388,25.3185,24.4712,25.0898,2750593.0],["2022-05-27",25.2826,26.2679,25.2826,26.2418,5043063.0],["2022-05-31",26.5189,26.9109,26.1582,26.4509,7121223.0],["2022-06-01",26.498,26.7489,25.9439,26.1268,2616997.0],["2022-06-02",26.0745,26.8639,25.9752,26.8534,2512904.0],["2022-06-03",26.5555,26.6286,26.1686,26.2627,2639820.0],["2022-06-06",26.5816,26.9057,26.383,26.5032,1980190.0],["2022-06-07",26.2157,26.7175,26.2157,26.6496,1623563.0],["2022-06-08",26.5555,26.6182,26.1216,26.2261,1093632.0],["2022-06-09",26.0275,26.1268,25.5204,25.5204,2088180.0],["2022-06-10",25.0709,25.144,24.5586,24.6684,2550570.0],["2022-06-13",23.8111,23.9679,23.4033,23.6438,5794727.0],["2022-06-14",23.7274,23.7326,23.2308,23.4817,4703321.0],["2022-06-15",23.8058,24.292,23.4399,23.8999,4985172.0],["2022-06-16",23.2203,23.3667,22.4676,22.5721,5389856.0],["2022-06-17",22.546,23.0269,22.4205,22.6715,4357456.0],["2022-06-21",23.0792,23.2674,22.8231,22.9015,3243228.0],["2022-06-22",22.5146,23.0112,22.4049,22.7446,2899590.0],["2022-06-23",22.8544,23.2256,22.7499,23.1942,2266864.0],["2022-06-24",23.5131,23.9522,23.2778,23.8633,2082984.0],["2022-06-27",24.1038,24.1038,23.6804,23.9051,1818019.0],["2022-06-28",24.1404,24.292,23.4138,23.5601,3077903.0],["2022-06-29",23.4294,23.6229,23.1628,23.3615,2760613.0],["2022-06-30",23.1576,23.419,22.8178,23.2465,3715453.0],["2022-07-01",23.1106,23.5863,23.0217,23.534,1645086.0],["2022-07-05",23.0949,23.4817,22.7656,23.4556,3519512.0],["2022-07-06",23.4556,23.5601,23.0112,23.3144,3360311.0],["2022-07-07",23.5445,24.0045,23.534,23.9626,2104879.0],["2022-07-08",23.7901,23.9626,23.5497,23.7535,2234579.0],["2022-07-11",23.5026,23.5863,23.1472,23.2413,1938812.0],["2022-07-12",23.0531,23.6908,23.0531,23.4608,2279111.0],["2022-07-13",23.006,23.2883,22.6819,23.0792,2383390.0],["2022-07-14",22.6558,22.7865,22.0651,22.5983,3215767.0],["2022-07-15",22.9537,23.4033,22.6506,23.3929,2492493.0],["2022-07-18",23.7274,23.9208,23.466,23.5079,1780723.0],["2022-07-19",23.8529,24.6213,23.7483,24.4854,3247867.0],["2022-07-20",24.339,25.0029,24.339,24.8618,2144772.0],["2022-07-21",24.8304,25.1284,24.6318,25.1127,2440354.0],["2022-07-22",25.1284,25.3845,24.8304,25.0918,3125404.0],["2022-07-25",25.1702,25.2852,24.9611,25.2277,3079202.0],["2022-07-26",25.05,25.1284,24.5899,24.752,2483772.0],["2022-07-27",24.9611,25.4943,24.9193,25.2852,2900147.0],["2022-07-28",25.2486,25.8498,25.05,25.7504,3053040.0],["2022-07-29",25.7975,26.1895,25.6616,25.9543,2595659.0],["2022-08-01",25.6825,26.0798,25.5204,25.9282,2663941.0],["2022-08-02",25.8393,25.8707,25.5204,25.6041,2681012.0],["2022-08-03",25.902,26.0954,25.6511,25.9961,1828966.0],["2022-08-04",26.0641,26.2784,25.9177,26.2784,1658631.0],["2022-08-05",25.9491,26.1007,25.6877,26.0589,1898919.0],["2022-08-08",26.2732,26.5973,26.2052,26.2627,2405285.0],["2022-08-09",26.1373,26.2941,25.9648,26.2418,2790301.0],["2022-08-10",26.7855,27.7735,26.6496,27.6898,4315707.0],["2022-08-11",27.8571,28.2701,27.5853,27.9982,4265980.0],["2022-08-12",28.2021,28.2178,27.8466,28.0819,2837245.0],["2022-08-15",27.6846,28.0035,27.648,27.7891,2037710.0],["2022-08-16",27.7107,27.8571,27.4546,27.7421,2354444.0],["2022-08-17",27.3709,27.6428,27.1514,27.4389,1968500.0],["2022-08-18",27.4389,27.5905,27.2873,27.4232,1895022.0],["2022-08-19",27.303,27.303,26.7541,26.9998,1647870.0],["2022-08-22",26.498,26.7489,26.3307,26.6705,2987726.0],["2022-08-23",26.7227,26.9737,26.5293,26.7071,1915247.0],["2022-08-24",26.5346,26.9371,26.498,26.6757,1375853.0],["2022-08-25",26.7959,27.0259,26.7071,26.9318,1868860.0],["2022-08-26",26.8273,26.9057,25.6825,25.7086,2924454.0],["2022-08-29",25.5518,25.8863,25.4682,25.7348,2195984.0],["2022-08-30",25.8711,26.0598,25.4097,25.4779,2312695.0],["2022-08-31",25.4569,25.761,25.2053,25.221,2329395.0],["2022-09-01",24.9956,25.0899,24.4399,24.8907,3000344.0],["2022-09-02",25.1791,25.4569,24.7911,24.9379,2800321.0],["2022-09-06",24.9589,25.0637,24.3927,24.7649,2630357.0],["2022-09-07",24.7544,25.3101,24.6234,25.2734,2187078.0],["2022-09-08",25.0428,25.9287,24.9327,25.913,2554838.0],["2022-09-09",26.1751,26.432,26.065,26.3691,2569868.0],["2022-09-12",26.5683,26.9719,26.5683,26.909,2980119.0],["2022-09-13",26.2747,26.3848,25.7977,25.892,2571909.0],["2022-09-14",25.8868,26.3114,25.8448,26.0703,1686835.0],["2022-09-15",25.8344,26.2328,25.5513,25.5827,2435344.0],["2022-09-16",25.2682,25.3416,24.9222,25.1791,1918401.0],["2022-09-19",24.896,25.394,24.8383,25.3625,1997260.0],["2022-09-20",25.1266,25.221,24.6548,24.8593,2498616.0],["2022-09-21",24.9117,25.0795,24.335,24.3455,2666168.0],["2022-09-22",24.3298,24.4609,23.837,23.8842,2871201.0],["2022-09-23",23.5015,23.5277,22.7938,22.9668,5447191.0],["2022-09-26",22.7885,23.0507,22.2066,22.3692,3842369.0],["2022-09-27",22.6313,22.7833,21.6981,21.7558,5029333.0],["2022-09-28",21.8397,22.2958,21.782,22.1699,5766708.0],["2022-09-29",21.8502,21.9183,21.1005,21.3469,5638122.0],["2022-09-30",21.4517,22.0703,21.3154,21.436,4036826.0],["2022-10-03",21.8502,22.3534,21.5933,22.1123,3461064.0],["2022-10-04",22.5369,23.2394,22.495,23.2341,5132684.0],["2022-10-05",22.7781,22.9196,22.4897,22.7518,3331550.0],["2022-10-06",22.5212,22.5998,21.9917,22.0756,4018642.0],["2022-10-07",21.8606,21.9236,21.0586,21.1896,4555438.0],["2022-10-10",21.305,21.3836,20.9904,20.9904,2328653.0],["2022-10-11",21.0061,21.0743,20.2303,20.3561,6443595.0],["2022-10-12",20.3142,20.4033,19.9786,20.1464,10060521.0],["2022-10-13",19.6379,20.7126,19.36,20.5029,7610333.0],["2022-10-14",20.8069,20.938,19.8633,19.8685,5536998.0],["2022-10-17",20.3771,20.7807,20.2879,20.4767,4898334.0],["2022-10-18",20.9904,21.1791,20.7126,20.9327,4677716.0],["2022-10-19",20.7283,20.8017,20.2408,20.3141,5096502.0],["2022-10-20",20.3142,20.571,19.7637,19.7899,5412865.0],["2022-10-21",19.6379,20.0573,19.4492,20.052,7596046.0],["2022-10-24",20.1307,20.1883,19.4859,19.9734,5937043.0],["2022-10-25",20.1097,20.7126,20.0468,20.571,6809499.0],["2022-10-26",20.5238,21.1162,20.3875,20.6864,6268436.0],["2022-10-27",20.7702,21.4046,20.7021,20.8541,7895338.0],["2022-10-28",20.8174,21.111,20.592,21.069,4109561.0],["2022-10-31",20.9013,21.0271,20.6392,20.765,4986842.0],["2022-11-01",21.3259,21.4884,20.8803,20.9799,5943909.0],["2022-11-02",20.9642,21.4203,20.3246,20.3404,5303947.0],["2022-11-03",20.0992,20.5186,20.0206,20.3771,6229841.0],["2022-11-04",20.9275,21.4517,20.7545,21.2054,4661202.0],["2022-11-07",21.2525,21.6667,21.1844,21.609,4506267.0],["2022-11-08",21.6824,22.1018,21.4465,21.6352,5073865.0],["2022-11-09",21.3102,21.6719,21.2368,21.2525,6208132.0],["2022-11-10",22.4006,24.1935,22.1332,23.4386,7936901.0],["2022-11-11",23.8056,24.8383,23.7269,24.5343,8913080.0],["2022-11-14",24.2354,24.3508,23.8003,23.9209,4325356.0],["2022-11-15",24.4609,24.6234,23.9523,24.3141,4858256.0],["2022-11-16",24.1358,24.2197,23.7846,24.0205,4324243.0],["2022-11-17",23.6955,23.8685,23.3967,23.5592,4560077.0],["2022-11-18",23.7217,23.8213,23.2551,23.4438,2700495.0],["2022-11-21",23.0507,23.3809,22.8567,23.1031,4388629.0],["2022-11-22",23.1398,23.4753,23.1136,23.4334,2486370.0],["2022-11-23",23.4334,23.9681,23.4334,23.9576,4386588.0],["2022-11-25",23.9628,24.5447,23.9576,24.4084,2030659.0],["2022-11-28",24.1935,24.3088,23.7007,23.7636,4463034.0],["2022-11-29",23.7741,23.7741,23.4639,23.6479,4007138.0],["2022-11-30",23.9161,24.9889,23.548,24.7943,7883834.0],["2022-12-01",24.9415,24.9941,23.9582,24.5734,6189020.0],["2022-12-02",24.1317,24.2474,23.6216,23.7321,5148641.0],["2022-12-05",23.385,23.6585,22.9328,23.2167,5129344.0],["2022-12-06",23.1957,23.2378,22.6067,22.796,3702650.0],["2022-12-07",22.6698,23.101,22.6646,22.7697,5713270.0],["2022-12-08",22.8644,23.2062,22.8591,22.9328,5776914.0],["2022-12-09",22.8329,22.9643,22.6541,22.6909,4812610.0],["2022-12-12",23.5152,23.6453,21.4792,21.8825,7912650.0],["2022-12-13",22.1947,22.7476,21.954,22.0191,7422300.0],["2022-12-14",22.1231,22.4028,21.8434,21.8434,7976100.0],["2022-12-15",21.7133,21.8239,21.4726,21.5377,6156900.0],["2022-12-16",21.1799,21.5182,21.0238,21.0758,7112100.0],["2022-12-19",20.9848,21.1149,20.3733,20.4188,6492750.0],["2022-12-20",20.2757,20.3798,20.0221,20.0806,6672300.0],["2022-12-21",20.1652,20.6075,20.0156,20.4514,5756700.0],["2022-12-22",20.2823,20.3408,19.8659,20.2042,5706750.0],["2022-12-23",20.1457,20.7441,20.1457,20.6335,5375550.0],["2022-12-27",20.6725,20.7181,20.3928,20.4904,2709150.0],["2022-12-28",20.5034,20.7636,20.1912,20.2107,4965150.0],["2022-12-29",20.4319,20.9392,20.3343,20.8417,3258900.0],["2022-12-30",20.653,20.8612,20.3278,20.4644,2721450.0],["2023-01-03",20.6595,20.8937,20.2822,20.5294,2499450.0],["2023-01-04",20.7896,21.4401,20.7896,21.4011,3024750.0],["2023-01-05",21.1799,21.31,20.7571,20.8807,2692650.0],["2023-01-06",21.0368,21.7198,20.9002,21.6418,3042450.0],["2023-01-09",21.915,22.4028,21.7589,22.0126,2933550.0],["2023-01-10",21.98,22.0711,21.6548,21.902,2059800.0],["2023-01-11",22.1361,22.5655,22.1231,22.5004,2751600.0],["2023-01-12",22.7281,23.1249,22.4289,22.8647,3696450.0],["2023-01-13",22.6891,23.2355,22.624,23.1444,3276900.0],["2023-01-17",23.3916,23.4957,23.0403,23.1899,2332350.0],["2023-01-18",23.32,23.6843,23.1574,23.1639,3021000.0],["2023-01-19",23.0533,23.3656,23.0533,23.1834,2453250.0],["2023-01-20",23.1314,23.5997,23.0663,23.5932,2203650.0],["2023-01-23",23.6518,24.1331,23.4827,24.0486,2084250.0],["2023-01-24",24.1136,24.1136,23.8014,23.873,1766250.0],["2023-01-25",23.4631,24.0681,23.32,24.0161,2478600.0],["2023-01-26",24.2632,24.3933,24.0161,24.3413,1744500.0],["2023-01-27",24.2763,24.6861,24.1201,24.5299,2215800.0],["2023-01-30",24.3868,24.5299,23.8339,23.8599,1783350.0],["2023-01-31",23.977,24.4063,23.8729,24.1982,3433650.0],["2023-02-01",24.1201,24.2502,23.6258,24.1006,9489150.0],["2023-02-02",24.4519,24.9397,24.2047,24.8292,12343200.0],["2023-02-03",24.582,24.7316,24.3608,24.5234,4105950.0],["2023-02-06",23.8795,24.0616,23.4046,23.5737,3569100.0],["2023-02-07",23.5087,24.0551,23.2615,23.9705,2486700.0],["2023-02-08",24.0291,24.2372,23.7754,23.925,2350800.0],["2023-02-09",24.7121,25.0308,23.8469,23.8664,3457800.0],["2023-02-10",23.7754,23.925,23.4566,23.6258,6523650.0],["2023-02-13",23.8664,23.9835,23.7494,23.886,3079350.0],["2023-02-14",23.8404,24.1657,23.5542,23.7689,3053850.0],["2023-02-15",23.6128,23.8014,23.294,23.7298,2370750.0],["2023-02-16",23.4176,23.6648,23.1119,23.4241,3430650.0],["2023-02-17",23.32,23.5022,23.0924,23.3005,7218750.0],["2023-02-21",23.1249,23.3135,22.3703,22.4289,4936350.0],["2023-02-22",22.3768,22.5394,22.0451,22.2012,3005850.0],["2023-02-23",22.2662,22.4744,21.941,22.1947,3333900.0],["2023-02-24",21.8955,21.9995,21.5832,21.9605,3382500.0],["2023-02-27",22.1952,22.3321,21.8888,21.941,2814000.0],["2023-02-28",21.9344,21.9605,21.6542,21.6737,3031500.0],["2023-03-01",21.6737,21.9931,21.5368,21.602,4213200.0],["2023-03-02",21.4782,21.6998,21.1392,21.6867,3785250.0],["2023-03-03",21.9018,22.2278,21.7324,22.2017,2879100.0],["2023-03-06",22.1887,22.3647,21.8301,21.8562,2904750.0],["2023-03-07",21.9735,22.2604,21.0088,21.0479,6541500.0],["2023-03-08",21.0153,21.2565,20.9828,21.1392,7271100.0],["2023-03-09",21.2239,21.4521,20.5199,20.5656,6561900.0],["2023-03-10",20.4548,20.5982,19.4835,19.5487,11910600.0],["2023-03-13",19.2619,19.4835,18.8838,18.9295,9625650.0],["2023-03-14",19.5552,19.7573,19.0468,19.2228,5997000.0],["2023-03-15",18.9034,19.1967,18.4471,18.7665,7757850.0],["2023-03-16",18.4797,19.288,18.4145,19.1706,6246600.0],["2023-03-17",19.0403,19.0924,18.5644,18.6557,7489200.0],["2023-03-20",18.949,19.2684,18.7795,18.962,5132250.0],["2023-03-21",19.301,19.6465,19.1576,19.4444,4248300.0],["2023-03-22",19.5422,19.6856,19.0468,19.0468,4198800.0],["2023-03-23",19.1315,19.5422,18.9686,19.0794,3525300.0],["2023-03-24",18.8252,19.5617,18.7274,19.5357,5041050.0],["2023-03-27",19.8094,19.8616,19.3662,19.5096,4850550.0],["2023-03-28",19.5487,19.6856,19.4053,19.5748,4220100.0],["2023-03-29",19.8225,20.3765,19.7508,20.3309,6176400.0],["2023-03-30",20.5199,20.7025,20.4417,20.6177,5344350.0],["2023-03-31",20.8524,21.2761,20.7676,21.2435,4086900.0],["2023-04-03",21.2109,21.2305,20.8785,21.0675,3205950.0],["2023-04-04",21.1848,21.1979,20.6633,20.7546,3052050.0],["2023-04-05",20.6568,20.7285,20.4417,20.5851,2125500.0],["2023-04-06",20.6242,20.7676,20.4743,20.5591,2379300.0],["2023-04-10",20.3505,20.5525,20.1419,20.5525,2200200.0],["2023-04-11",20.6894,20.8915,20.5982,20.8068,1817850.0],["2023-04-12",21.0675,21.1327,20.7155,20.898,2725050.0],["2023-04-13",20.9893,21.4586,20.9893,21.4456,2105700.0],["2023-04-14",21.6085,21.6085,20.9762,21.1848,2084550.0],["2023-04-17",21.0153,21.3543,20.9958,21.3543,2254200.0],["2023-04-18",21.3282,21.5238,21.074,21.4195,3819000.0],["2023-04-19",21.1392,21.6737,21.1392,21.6085,2937150.0],["2023-04-20",21.2435,21.7193,21.2435,21.6607,4165350.0],["2023-04-21",21.6085,21.778,21.4977,21.6998,2645250.0],["2023-04-24",21.7063,21.8106,21.615,21.7584,1517850.0],["2023-04-25",21.5433,21.6085,20.6764,20.7025,3533550.0],["2023-04-26",20.6633,20.7872,20.1549,20.1875,3442950.0],["2023-04-27",20.4026,20.8785,20.4026,20.8459,3453750.0],["2023-04-28",20.7416,21.1718,20.7155,21.1588,1827300.0],["2023-05-01",21.0088,21.1522,20.8068,20.9762,2870250.0],["2023-05-02",20.8068,20.8328,20.005,20.0702,3653400.0],["2023-05-03",20.0832,20.5656,19.9202,20.1223,3505200.0],["2023-05-04",19.9724,20.0962,19.5878,19.7182,5097000.0],["2023-05-05",20.0962,20.4874,20.005,20.4482,3050550.0],["2023-05-08",20.7546,20.8524,20.4678,20.7676,3182850.0],["2023-05-09",20.709,21.0284,20.3374,20.9827,4623450.0],["2023-05-10",21.1196,21.1522,20.2527,20.3048,4973250.0],["2023-05-11",20.2918,20.4743,19.6008,20.3374,3122850.0],["2023-05-12",20.2397,20.2853,19.5161,19.7834,5242200.0],["2023-05-15",20.0441,20.1288,19.842,19.9268,2987400.0],["2023-05-16",19.9203,19.9463,19.5813,19.7117,2945100.0],["2023-05-17",19.8811,20.2918,19.5748,20.2462,3387150.0],["2023-05-18",20.181,20.3114,19.8942,20.0506,2676900.0],["2023-05-19",20.1028,20.2071,19.9137,20.0897,2789400.0],["2023-05-22",20.2397,20.5982,20.2201,20.4026,2867400.0],["2023-05-23",20.4222,20.8328,20.3374,20.4743,3300750.0],["2023-05-24",20.3439,20.4743,19.8681,19.9594,3901350.0],["2023-05-25",19.9137,20.2918,19.7247,20.1549,3758400.0],["2023-05-26",20.2592,20.5656,20.1288,20.5265,3031050.0],["2023-05-30",20.3893,20.5069,19.9516,20.0038,3275850.0],["2023-05-31",19.8209,19.8601,19.5008,19.6249,3602700.0],["2023-06-01",19.7098,20.043,19.5465,19.932,4308300.0],["2023-06-02",20.1476,20.3305,20.0365,20.2586,3601950.0],["2023-06-05",20.2194,20.5591,20.0104,20.2325,2379750.0],["2023-06-06",20.2259,20.7616,20.1541,20.729,2548200.0],["2023-06-07",20.7747,20.8792,20.5722,20.84,3040350.0],["2023-06-08",20.827,20.84,20.3239,20.6506,2844900.0],["2023-06-09",20.7682,20.9903,20.5853,20.6571,2289000.0],["2023-06-12",20.8139,21.0295,20.7421,20.9119,2103000.0],["2023-06-13",21.0426,21.3627,21.0426,21.3627,2726550.0],["2023-06-14",21.5456,21.8265,21.3823,21.6109,2595150.0],["2023-06-15",21.5587,21.8722,21.4084,21.8526,4091550.0],["2023-06-16",21.9441,22.0682,21.7677,21.9114,3964800.0],["2023-06-20",21.5587,21.6828,21.1994,21.4149,2139450.0],["2023-06-21",21.2908,21.3627,21.0295,21.1863,2232300.0],["2023-06-22",20.9968,21.0948,20.533,20.7616,3380700.0],["2023-06-23",20.4873,20.6114,20.2129,20.4677,2530350.0],["2023-06-26",20.4677,20.6702,20.337,20.5657,3170700.0],["2023-06-27",20.5591,21.134,20.5265,21.0622,4808400.0],["2023-06-28",21.0491,21.1994,20.8596,21.1732,2649300.0],["2023-06-29",21.1928,21.3431,20.9903,21.2973,2505150.0],["2023-06-30",21.4803,22.0552,21.4607,21.9833,4738650.0],["2023-07-03",21.9376,22.0356,21.8004,21.8461,1277700.0],["2023-07-05",21.5979,21.8527,21.2712,21.7808,5782050.0],["2023-07-06",21.5195,21.5325,20.7878,20.8074,4977300.0],["2023-07-07",20.84,21.4411,20.7878,21.2973,3290700.0],["2023-07-10",21.2973,21.526,21.134,21.1732,3439800.0],["2023-07-11",21.2778,21.3169,20.8858,21.1667,4825500.0],["2023-07-12",21.624,21.8004,21.4868,21.5913,3067800.0],["2023-07-13",21.82,22.6954,21.8134,22.5843,3958650.0],["2023-07-14",22.5517,22.8195,22.4079,22.4471,2974950.0],["2023-07-17",22.4079,22.4145,22.1728,22.3492,4200600.0],["2023-07-18",22.4014,23.0155,22.323,22.8979,5794350.0],["2023-07-19",23.0939,23.4794,23.0482,23.3814,3551850.0],["2023-07-20",23.3683,23.3879,22.6889,23.0939,2345700.0],["2023-07-21",23.12,23.2442,22.9436,23.1788,1732650.0],["2023-07-24",23.1854,23.5055,23.1592,23.1984,1850400.0],["2023-07-25",23.1919,23.3291,23.0547,23.3095,2373750.0],["2023-07-26",23.2246,23.316,23.0939,23.1331,2179050.0],["2023-07-27",23.3291,23.3422,22.7215,22.7411,1636800.0],["2023-07-28",22.9567,23.0939,22.5713,22.6823,2407350.0],["2023-07-31",22.7346,23.0482,22.6889,22.7999,1860750.0],["2023-08-01",22.7281,22.7411,22.2316,22.4667,1940850.0],["2023-08-02",22.212,22.2773,21.5652,21.8265,3842850.0],["2023-08-03",21.6893,21.7285,21.1928,21.219,5886000.0],["2023-08-04",21.232,21.8592,21.134,21.5717,4291650.0],["2023-08-07",21.5717,21.8396,21.5456,21.6959,2377950.0],["2023-08-08",21.3627,21.7089,21.1014,21.6893,4327050.0],["2023-08-09",21.5521,21.7481,21.2386,21.4999,4396350.0],["2023-08-10",21.7089,22.7411,21.5129,22.5713,4265850.0],["2023-08-11",22.2577,22.6039,22.016,22.4406,4987650.0],["2023-08-14",22.323,22.6497,22.2512,22.4341,2926800.0],["2023-08-15",22.4079,22.4079,21.6828,21.9049,3944700.0],["2023-08-16",21.7547,21.8853,21.4476,21.7481,3664650.0],["2023-08-17",21.7873,21.8853,21.1471,21.2451,3544200.0],["2023-08-18",20.9707,21.7285,20.8139,21.6109,4582650.0],["2023-08-21",21.6305,21.6893,21.2255,21.4084,3559350.0],["2023-08-22",21.4933,21.4933,20.6767,20.9576,4391400.0],["2023-08-23",21.0034,21.3496,20.8988,21.3104,1790100.0],["2023-08-24",21.3561,21.5521,21.0883,21.1798,2402550.0],["2023-08-25",21.1928,21.3888,20.9707,21.219,1824300.0],["2023-08-28",21.33,21.624,21.2712,21.5129,2514450.0],["2023-08-29",21.526,22.212,21.428,22.2054,2199450.0],["2023-08-30",22.2447,22.4738,22.14,22.3233,2078550.0],["2023-08-31",22.3756,22.4869,22.1203,22.3298,3547500.0],["2023-09-01",22.5393,22.8339,22.4346,22.703,2566800.0],["2023-09-05",22.6899,22.716,22.1269,22.1465,2735550.0],["2023-09-06",22.1334,22.2709,21.7406,21.9567,1887900.0],["2023-09-07",21.7014,22.1269,21.7014,22.0025,2985900.0],["2023-09-08",21.937,22.4476,21.937,22.3691,3083100.0],["2023-09-11",22.4869,22.9255,22.2382,22.8142,3638850.0],["2023-09-12",22.8273,22.9059,22.4738,22.6375,3827700.0],["2023-09-13",22.6899,23.1481,22.3167,23.0499,4274550.0],["2023-09-14",23.3445,23.7111,23.2463,23.6325,3157200.0],["2023-09-15",23.5867,23.6784,23.3445,23.5802,4833450.0],["2023-09-18",23.5671,23.7111,23.4623,23.5082,2099700.0],["2023-09-19",23.6129,23.6849,23.0041,23.0041,2775600.0],["2023-09-20",23.0826,23.1874,22.8601,22.8601,2349900.0],["2023-09-21",22.5393,22.775,21.5901,21.6293,6352050.0],["2023-09-22",21.9305,22.0614,21.3871,21.4919,4273500.0],["2023-09-25",21.4657,21.5442,21.1776,21.446,2425500.0],["2023-09-26",21.2104,21.2824,20.379,20.8896,4480650.0],["2023-09-27",20.942,21.1056,20.4903,20.5885,4935450.0],["2023-09-28",20.6408,21.0271,20.4968,21.0009,4494150.0],["2023-09-29",21.2758,21.2758,20.4117,20.4706,5338650.0],["2023-10-02",20.3332,20.3724,19.6785,19.7309,7267950.0],["2023-10-03",19.6392,19.744,19.397,19.7243,5976150.0],["2023-10-04",19.7963,19.96,19.397,19.8356,3619350.0],["2023-10-05",19.8487,19.9862,19.5541,19.6196,6155400.0],["2023-10-06",19.4887,20.104,19.2661,19.9993,5503350.0],["2023-10-09",19.7767,20.0844,19.7767,20.0451,1380150.0],["2023-10-10",20.1237,21.1187,20.1237,21.0925,4888200.0],["2023-10-11",21.1776,21.8585,21.1711,21.8061,5839050.0],["2023-10-12",21.8192,21.8912,21.1187,21.2824,4795350.0],["2023-10-13",21.4002,21.4002,20.87,21.0598,5523300.0],["2023-10-16",21.2235,21.6359,21.0925,21.4788,3936000.0],["2023-10-17",21.1842,21.7734,21.1056,21.6621,4542450.0],["2023-10-18",21.2497,21.4722,20.8438,20.9747,9647400.0],["2023-10-19",20.8634,20.942,20.2742,20.4313,10303950.0],["2023-10-20",20.3462,20.4641,19.9796,20.104,5314050.0],["2023-10-23",19.9665,20.3331,19.9011,20.1237,4953000.0],["2023-10-24",20.1368,20.4903,20.0189,20.2611,3402300.0],["2023-10-25",20.0582,20.0582,19.3839,19.5149,8509950.0],["2023-10-26",19.3905,19.8029,19.3643,19.5672,5449950.0],["2023-10-27",19.8094,19.8094,18.9453,19.0828,8289600.0],["2023-10-30",19.0173,19.6785,18.9911,19.0762,8873700.0],["2023-10-31",18.9715,19.1286,18.8798,19.0828,7209150.0],["2023-11-01",19.1221,20.0255,19.1155,19.9862,5790900.0],["2023-11-02",20.3659,21.0925,20.3266,21.0271,4950300.0],["2023-11-03",21.4264,22.0745,21.3609,21.7603,4574550.0],["2023-11-06",21.7472,21.9501,21.1318,21.1907,3617400.0],["2023-11-07",21.0271,21.2627,20.8765,20.9485,3193650.0],["2023-11-08",20.9485,21.1711,20.8831,21.0664,3416700.0],["2023-11-09",21.23,21.7275,21.0402,21.0794,4689900.0],["2023-11-10",21.1515,21.2693,20.5819,20.9878,4202250.0],["2023-11-13",20.8634,21.2497,20.6343,21.0729,4173900.0],["2023-11-14",21.7144,22.5458,21.6621,22.5327,4938450.0],["2023-11-15",22.5851,22.7291,22.2971,22.5589,5252250.0],["2023-11-16",22.5131,22.5982,22.0614,22.3036,2509050.0],["2023-11-17",22.3887,22.4935,22.1072,22.1727,4359900.0],["2023-11-20",22.0876,22.6702,22.0025,22.6506,2488200.0],["2023-11-21",22.4935,22.6899,22.1334,22.2185,2452500.0],["2023-11-22",22.3298,22.5327,22.0614,22.4673,2415750.0],["2023-11-24",22.4738,22.5524,22.3364,22.4673,1540650.0],["2023-11-27",22.2643,22.3691,22.0876,22.2709,2745600.0],["2023-11-28",22.2513,22.8208,22.0745,22.7684,4273200.0],["2023-11-29",22.8734,23.5031,22.8078,23.3457,4635000.0],["2023-11-30",23.4572,23.4834,22.998,23.1358,3801150.0],["2023-12-01",22.9849,23.7458,22.939,23.7196,3349650.0],["2023-12-04",23.4244,23.8311,23.267,23.7196,2761500.0],["2023-12-05",23.549,23.6933,23.2473,23.3129,3661050.0],["2023-12-06",23.6474,23.8442,23.2669,23.3981,2869800.0],["2023-12-07",23.4441,23.5949,23.2932,23.5097,2503500.0],["2023-12-08",23.3916,23.7261,23.3916,23.5556,2429850.0],["2023-12-11",23.5359,23.8114,23.3916,23.7917,1963050.0],["2023-12-12",23.818,23.8442,23.4309,23.818,2242350.0],["2023-12-13",23.8376,25.084,23.5621,25.0774,3320850.0],["2023-12-14",25.2742,26.2778,25.2742,25.6809,7394550.0],["2023-12-15",25.6809,25.8842,25.1824,25.248,4068450.0],["2023-12-18",25.471,25.5235,25.1036,25.2086,2958150.0],["2023-12-19",25.4972,25.8318,25.3463,25.8055,3579900.0],["2023-12-20",25.6284,26.1204,25.6153,25.6284,3993300.0],["2023-12-21",25.8908,26.2319,25.8908,26.1597,2773800.0],["2023-12-22",26.1073,26.5008,26.022,26.2713,2979750.0],["2023-12-26",26.2385,26.5861,26.1269,26.5402,1191150.0],["2023-12-27",26.5468,26.9272,26.4352,26.7239,2463900.0],["2023-12-28",26.3959,26.7763,26.3106,26.3828,2790150.0],["2023-12-29",26.186,26.3828,26.081,26.3172,2529000.0],["2024-01-02",25.9498,26.0417,25.3791,25.4841,3567450.0],["2024-01-03",25.1102,25.2283,24.7757,25.038,2675250.0],["2024-01-04",24.979,25.3923,24.9003,25.2676,3631500.0],["2024-01-05",25.0774,25.7006,25.0643,25.2676,2225400.0],["2024-01-08",25.2807,25.5694,25.2283,25.5366,2484900.0],["2024-01-09",25.3004,25.7924,25.1889,25.6743,2798250.0],["2024-01-10",25.6612,26.2516,25.6612,26.0613,3034200.0],["2024-01-11",25.9498,26.1401,25.2414,25.7268,2890200.0],["2024-01-12",26.0613,26.2778,25.5563,25.7006,2166150.0],["2024-01-16",25.248,25.5563,25.084,25.5431,2754150.0],["2024-01-17",25.0184,25.2742,24.7888,25.248,4173450.0],["2024-01-18",25.4447,25.6284,25.0905,25.4316,2534700.0],["2024-01-19",25.5431,26.1269,25.2939,26.1073,2853750.0],["2024-01-22",26.1729,26.6058,26.1729,26.3631,5049450.0],["2024-01-23",26.4221,26.7107,26.2581,26.3893,2450400.0],["2024-01-24",26.7304,26.8682,26.3434,26.3828,3651300.0],["2024-01-25",26.5664,26.8485,26.4287,26.8354,11891550.0],["2024-01-26",26.8944,27.0125,26.5468,26.6452,2650050.0],["2024-01-29",26.5468,26.9469,26.4746,26.9338,2932650.0],["2024-01-30",26.9469,27.0453,26.7042,26.8682,2116050.0],["2024-01-31",26.8157,26.9207,25.9695,26.0285,3924300.0],["2024-02-01",26.0876,26.2778,25.2283,25.7202,5721000.0],["2024-02-02",25.3726,25.7727,25.1102,25.694,3576300.0],["2024-02-05",25.4579,25.4579,25.0774,25.2873,2115150.0],["2024-02-06",25.4119,26.0351,25.3136,26.0089,6511350.0],["2024-02-07",26.186,26.2581,25.6415,26.0745,3907200.0],["2024-02-08",26.5336,26.7107,26.0089,26.5861,3918300.0],["2024-02-09",26.7304,26.8288,26.2975,26.7895,4071000.0],["2024-02-12",26.796,27.288,26.737,26.8682,2436000.0],["2024-02-13",25.9433,26.1663,25.5366,25.6415,3969750.0],["2024-02-14",26.0941,26.3041,25.8449,26.0089,3661650.0],["2024-02-15",26.2253,26.6255,26.1597,26.5861,5681550.0],["2024-02-16",26.3631,26.8026,26.3172,26.468,3710400.0],["2024-02-20",26.245,26.6714,26.2122,26.5074,7735950.0],["2024-02-21",26.3237,26.5336,26.0876,26.2057,3957900.0],["2024-02-22",26.5271,27.0256,26.4287,26.9666,5210250.0],["2024-02-23",26.9666,27.2421,26.8747,27.0584,12646350.0],["2024-02-26",26.9928,27.3011,26.7107,26.737,5100000.0],["2024-02-27",26.7895,27.1437,26.5008,27.0453,4513650.0],["2024-02-28",26.8551,26.9862,26.6976,26.8288,3440250.0],["2024-02-29",26.9863,27.124,26.7763,27.0715,3623700.0],["2024-03-01",27.2093,27.7209,27.0715,27.2486,3665700.0],["2024-03-04",27.1043,27.4061,26.9141,27.1174,2650050.0],["2024-03-05",27.0846,27.2749,26.8813,27.0584,3898800.0],["2024-03-06",27.4192,27.8718,27.1371,27.2946,4116150.0],["2024-03-07",27.6029,27.8128,27.5241,27.7013,2555250.0],["2024-03-08",27.9243,27.9702,27.2027,27.3339,3846450.0],["2024-03-11",27.124,27.7275,27.124,27.5963,4843650.0],["2024-03-12",27.6029,27.8197,27.4188,27.662,1782600.0],["2024-03-13",27.7672,27.9578,27.5109,27.616,1553250.0],["2024-03-14",27.616,27.6292,26.5776,27.0114,5346150.0],["2024-03-15",26.6631,27.1165,26.5973,26.9457,4119000.0],["2024-03-18",26.9654,27.0245,26.6433,26.9325,2534100.0],["2024-03-19",26.8142,27.2151,26.7748,27.0442,2033550.0],["2024-03-20",27.064,27.846,27.0377,27.6883,2465250.0],["2024-03-21",27.9315,28.3718,27.8132,27.8197,3357000.0],["2024-03-22",27.8197,27.8855,27.4386,27.4583,2657700.0],["2024-03-25",27.5634,27.708,27.2283,27.2414,9502950.0],["2024-03-26",27.432,27.5371,26.9325,26.9522,3000900.0],["2024-03-27",27.0771,27.3268,26.8865,27.3268,2190300.0],["2024-03-28",27.294,27.5963,27.11,27.5174,3148800.0],["2024-04-01",27.4977,27.524,26.9325,27.0705,2785500.0],["2024-04-02",26.6236,26.8931,26.433,26.5908,3378450.0],["2024-04-03",26.571,27.0114,26.4659,26.7748,4188900.0],["2024-04-04",27.2217,27.248,26.3082,26.3542,3649800.0],["2024-04-05",26.295,26.7025,26.1504,26.4988,3039150.0],["2024-04-08",26.7025,26.8076,26.4922,26.6368,2193450.0],["2024-04-09",26.8208,27.0311,26.4396,27.018,3359700.0],["2024-04-10",26.249,26.4527,25.5918,25.7495,5099850.0],["2024-04-11",25.881,26.1439,25.6247,26.1044,15284700.0],["2024-04-12",25.7692,26.0584,25.6575,25.8284,5708100.0],["2024-04-15",25.9993,26.249,25.4012,25.6247,7421400.0],["2024-04-16",25.3026,25.5787,25.0923,25.4472,6694200.0],["2024-04-17",25.6312,25.789,25.4012,25.6378,5977200.0],["2024-04-18",25.7364,25.7364,25.1843,25.3552,4119900.0],["2024-04-19",25.3946,25.6707,25.3092,25.6247,3159150.0],["2024-04-22",25.7692,26.1307,25.5589,26.0321,2260800.0],["2024-04-23",26.1241,26.6171,25.9467,26.5316,3189150.0],["2024-04-24",26.4725,26.6959,26.1964,26.6368,3620700.0],["2024-04-25",26.2424,26.525,25.8087,26.4396,3595200.0],["2024-04-26",26.5316,26.9325,26.4396,26.9194,4846050.0],["2024-04-29",26.9719,27.1297,26.6959,26.9719,3300750.0],["2024-04-30",26.6828,26.8734,26.3607,26.3673,4530450.0],["2024-05-01",26.3673,27.248,26.1439,26.9259,5448900.0],["2024-05-02",27.2348,27.3926,26.8011,27.3728,11127450.0],["2024-05-03",27.8986,28.2075,27.7146,28.0169,5809950.0],["2024-05-06",28.1615,28.7333,28.0761,28.707,2865300.0],["2024-05-07",28.7858,28.9107,28.6807,28.7398,4978950.0],["2024-05-08",28.5098,28.9764,28.2272,28.9107,8457900.0],["2024-05-09",28.7596,29.0816,28.4507,29.0816,4940850.0],["2024-05-10",29.1013,29.2459,28.8253,29.0684,6320250.0],["2024-05-13",29.2262,29.2262,28.7661,28.9173,5141850.0],["2024-05-14",28.983,29.3708,28.9502,29.3445,3515250.0],["2024-05-15",29.5745,29.6468,29.2985,29.4759,3149850.0],["2024-05-16",29.3905,29.5153,29.2459,29.3379,2586000.0],["2024-05-17",29.4233,29.4233,29.0487,29.2393,3702900.0],["2024-05-20",29.3116,29.5285,29.213,29.4496,2949600.0],["2024-05-21",29.3773,29.5745,29.1342,29.2985,3265350.0],["2024-05-22",28.9962,29.3642,28.9962,29.1473,2986050.0],["2024-05-23",29.3313,29.4759,28.8121,29.0487,2647650.0],["2024-05-24",29.1539,29.4956,29.0947,29.4299,1953150.0],["2024-05-28",29.5416,29.5416,28.5493,28.6215,2443650.0],["2024-05-29",28.2469,28.2601,27.57,27.6029,2506200.0],["2024-05-30",27.7277,28.2272,27.6357,28.0366,3541950.0],["2024-05-31",28.1746,28.5953,28.0169,28.5821,4812900.0],["2024-06-03",28.7201,28.7464,28.3455,28.7136,4350600.0],["2024-06-04",28.477,28.6938,27.8789,27.9972,2206200.0],["2024-06-05",28.2732,28.3784,27.9972,28.3324,2391450.0],["2024-06-06",28.3061,28.3587,27.7277,27.8066,3815100.0],["2024-06-07",27.4911,27.5174,27.1757,27.2874,2859150.0],["2024-06-10",27.0574,27.4254,26.9785,27.3663,14333700.0],["2024-06-11",27.2743,27.2743,26.8405,27.0245,3948000.0],["2024-06-12",27.8592,27.9709,27.386,27.5437,2795250.0],["2024-06-13",27.4318,27.4384,26.8918,27.0038,3790650.0],["2024-06-14",26.6745,26.9774,26.319,26.9643,8937000.0],["2024-06-17",26.9313,27.0696,26.6482,27.0367,3234150.0],["2024-06-18",27.063,27.2474,26.9313,27.2277,5594400.0],["2024-06-20",26.5824,27.0038,26.4836,26.8721,3877200.0],["2024-06-21",26.8326,26.8326,26.3651,26.714,19946550.0],["2024-06-24",26.7865,27.3593,26.7667,27.2672,23725050.0],["2024-06-25",27.3923,27.3923,26.7272,27.2211,7922700.0],["2024-06-26",26.9906,27.0762,26.7404,26.8984,24891000.0],["2024-06-27",26.9248,27.5371,26.826,27.3659,15994200.0],["2024-06-28",27.5371,27.7083,27.1816,27.3528,2323950.0],["2024-07-01",27.4515,27.6227,26.9313,26.9511,1529400.0],["2024-07-02",26.984,27.761,26.8787,27.6952,2798400.0],["2024-07-03",27.8993,28.38,27.8795,28.347,1555650.0],["2024-07-05",28.4524,28.5314,27.9849,28.0112,1924200.0],["2024-07-08",28.1363,28.2549,27.8664,28.1298,2312250.0],["2024-07-09",28.0705,28.38,27.9322,28.3075,1687500.0],["2024-07-10",28.38,29.0582,28.3273,29.0319,2176050.0],["2024-07-11",29.3611,29.6245,29.2426,29.6047,4319250.0],["2024-07-12",29.6311,30.3817,29.6311,30.2961,5302950.0],["2024-07-15",30.3554,30.4805,30.1183,30.3488,2883450.0],["2024-07-16",30.3093,31.2311,30.3093,31.218,5316300.0],["2024-07-17",30.7834,31.0007,30.5793,30.7636,4518750.0],["2024-07-18",30.6253,31.0007,30.2039,30.4146,4305150.0],["2024-07-19",30.3093,30.599,30.1447,30.329,1539300.0],["2024-07-22",30.6188,30.9348,30.4278,30.8756,1673550.0],["2024-07-23",30.869,31.3233,30.5134,30.9809,8637600.0],["2024-07-24",30.6583,30.8953,30.1381,30.1908,4251900.0],["2024-07-25",30.0986,30.9282,29.9076,30.5002,7799700.0],["2024-07-26",30.8492,31.2311,30.678,31.1192,25174950.0],["2024-07-29",31.1653,31.3562,30.8624,31.2904,3627900.0],["2024-07-30",31.3628,31.725,31.2772,31.5077,20662950.0],["2024-07-31",31.7118,32.5547,31.5143,32.1003,2799000.0],["2024-08-01",32.0476,32.153,31.0797,31.3299,4347300.0],["2024-08-02",30.7109,30.869,29.7364,29.8681,4414050.0],["2024-08-05",27.9981,29.3282,27.7939,28.8211,3554250.0],["2024-08-06",28.8804,29.5652,28.6104,29.4138,6845100.0],["2024-08-07",29.9537,29.9866,28.2154,28.2549,5532600.0],["2024-08-08",28.268,29.3545,27.9125,29.2623,3310050.0],["2024-08-09",29.4006,29.6574,29.1899,29.5784,2858700.0],["2024-08-12",29.6376,29.7825,29.0319,29.0779,1651350.0],["2024-08-13",29.3677,30.0525,29.0977,29.98,3228600.0],["2024-08-14",30.0986,30.5397,29.9405,30.5002,2925750.0],["2024-08-15",30.9085,31.0665,30.5529,30.6188,2393250.0],["2024-08-16",30.7636,30.7636,30.3949,30.6649,1716450.0],["2024-08-19",30.6978,31.0797,30.6649,30.9151,1563150.0],["2024-08-20",30.948,31.185,30.6583,30.7439,1335750.0],["2024-08-21",30.7307,31.0007,30.6056,30.9809,1370850.0],["2024-08-22",31.0731,31.2377,30.8821,31.0204,3070350.0],["2024-08-23",31.2443,32.4032,31.185,32.3374,2677500.0],["2024-08-26",32.4691,32.6995,32.4296,32.5152,8711700.0],["2024-08-27",32.4098,33.0353,32.344,32.7917,2330700.0],["2024-08-28",32.7324,32.9958,32.4361,32.5744,2036100.0],["2024-08-29",32.7061,33.1473,32.5415,32.7193,1523850.0],["2024-08-30",32.7456,33.2263,32.6008,33.1078,2211450.0],["2024-09-03",32.8641,32.93,31.3299,31.5538,3875700.0],["2024-09-04",31.4023,31.9686,31.2706,31.2772,10284900.0],["2024-09-05",31.4748,31.7382,30.9875,31.0534,3210000.0],["2024-09-06",31.1719,31.4023,30.2764,30.3751,4375050.0],["2024-09-09",30.6649,31.3958,30.5266,31.0599,2741850.0],["2024-09-10",31.2114,31.2114,30.4212,31.106,2515200.0],["2024-09-11",30.9743,31.6987,30.5002,31.6657,10537800.0],["2024-09-12",31.6591,32.3121,31.6459,32.2923,2656050.0],["2024-09-13",32.5693,32.8332,32.4374,32.5627,1857900.0],["2024-09-16",32.8002,33.2817,32.6947,33.2487,2390100.0],["2024-09-17",33.44,33.5125,33.0112,33.1893,2221200.0],["2024-09-18",33.1036,33.6576,32.8266,32.9453,2939250.0],["2024-09-19",33.6312,34.4953,33.3344,34.4293,3290550.0],["2024-09-20",34.2842,34.614,34.1127,34.4161,3170550.0],["2024-09-23",34.5282,34.7657,34.4161,34.6536,2654400.0],["2024-09-24",34.891,35.0889,34.7657,34.825,2525700.0],["2024-09-25",34.9108,34.9306,34.3634,34.4755,2104050.0],["2024-09-26",34.6733,35.8078,34.5612,35.234,5962950.0],["2024-09-27",35.2933,35.5506,35.1219,35.2142,2960550.0],["2024-09-30",35.0229,35.2274,34.7261,35.0559,2075700.0],["2024-10-01",34.9833,35.2406,34.7063,35.0097,2841900.0],["2024-10-02",34.9767,35.1746,34.7063,34.924,1995600.0],["2024-10-03",34.6799,34.9306,34.4689,34.6865,2130750.0],["2024-10-04",35.0163,35.3659,34.7327,35.0229,1282650.0],["2024-10-07",35.0163,35.0163,34.4293,34.6602,1379550.0],["2024-10-08",34.581,34.924,34.3502,34.5612,1790700.0],["2024-10-09",34.3699,34.9965,34.3633,34.891,1844250.0],["2024-10-10",34.6404,35.1087,34.548,34.9767,1802250.0],["2024-10-11",35.0889,35.9001,35.0889,35.3263,1887750.0],["2024-10-14",35.544,35.7418,35.3791,35.5308,1255500.0],["2024-10-15",35.3989,35.6759,35.1812,35.2736,1888800.0],["2024-10-16",35.4846,36.2695,35.4318,36.0848,2485950.0],["2024-10-17",36.1112,36.5927,36.1112,36.4937,1636050.0],["2024-10-18",36.6125,37.3842,36.4542,37.1929,2651100.0],["2024-10-21",37.1137,37.4831,36.4608,36.5333,2373600.0],["2024-10-22",36.2959,36.441,35.722,35.8276,2361900.0],["2024-10-23",35.8012,36.0255,35.3197,35.6495,1821750.0],["2024-10-24",35.9463,36.2299,35.7286,35.8012,1689750.0],["2024-10-25",35.8408,36.0255,35.1021,35.2867,1650900.0],["2024-10-28",35.7023,36.1046,35.5572,36.065,2334750.0],["2024-10-29",35.8672,35.9463,35.201,35.3857,2369250.0],["2024-10-30",35.1614,35.9595,35.1614,35.6429,1801650.0],["2024-10-31",35.5308,35.5308,34.7063,34.957,3540150.0],["2024-11-01",35.3197,35.6363,35.0361,35.0493,1761300.0],["2024-11-04",35.0493,35.9529,35.0295,35.5242,2826600.0],["2024-11-05",35.6165,36.8037,35.5506,36.7708,2952750.0],["2024-11-06",37.6678,37.8722,36.9357,37.582,4601100.0],["2024-11-07",37.7073,38.1097,37.582,37.9382,1836450.0],["2024-11-08",37.9382,37.9382,37.6018,37.6546,1530750.0],["2024-11-11",37.9448,39.0661,37.9448,38.7626,2339400.0],["2024-11-12",38.5318,38.8154,37.9382,38.1954,1924800.0],["2024-11-13",38.2218,38.5384,37.892,37.9976,1890750.0],["2024-11-14",38.6637,39.7058,37.991,38.1229,2800200.0],["2024-11-15",38.3207,38.3735,37.3116,37.4567,3609750.0],["2024-11-18",37.4765,37.5227,36.9686,37.0082,3256800.0],["2024-11-19",36.6388,37.5556,36.5465,37.4501,1918350.0],["2024-11-20",37.4171,37.4897,36.9357,37.1863,2663100.0],["2024-11-21",37.3644,38.1097,37.0016,37.9448,2283300.0],["2024-11-22",37.991,38.9078,37.7733,38.4329,4035600.0],["2024-11-25",38.9605,39.5673,38.7627,39.376,5375850.0],["2024-11-26",39.1254,39.7256,38.9473,39.6267,3081450.0],["2024-11-27",39.6399,40.649,39.6399,40.4775,4369650.0],["2024-11-29",40.3456,40.7413,40.2335,40.4907,1908300.0],["2024-12-02",40.3654,40.9722,40.1016,40.5699,2743650.0],["2024-12-03",40.8073,41.1833,40.0884,40.2467,2348550.0],["2024-12-04",40.2335,40.4709,39.7388,40.0356,2512350.0],["2024-12-05",40.0818,40.2862,39.5541,39.5937,4698300.0],["2024-12-06",39.752,39.9169,39.2639,39.4486,2976150.0],["2024-12-09",39.7388,40.095,38.9209,39.0133,2921850.0],["2024-12-10",38.8814,39.3431,38.5186,39.0133,3160500.0],["2024-12-11",39.409,39.9235,39.1914,39.6069,2049450.0],["2024-12-12",39.5871,39.6267,38.9078,39.0792,3257100.0],["2024-12-13",39.2705,39.3497,38.6703,38.7033,3055200.0],["2024-12-16",38.5844,39.159,38.5712,39.0665,2016000.0],["2024-12-17",38.8354,39.0401,38.5052,38.9741,3788850.0],["2024-12-18",39.0864,39.4298,36.4643,36.6294,5300100.0],["2024-12-19",37.0653,37.2569,36.5304,36.6492,4678950.0],["2024-12-20",36.5568,37.706,36.2398,37.0455,4309650.0],["2024-12-23",37.0521,37.6928,36.9134,37.6862,2353800.0],["2024-12-24",37.8975,38.0032,37.4814,37.9702,992550.0],["2024-12-26",37.706,38.2674,37.706,38.2145,873150.0],["2024-12-27",37.8513,38.1485,37.4022,37.772,1526250.0],["2024-12-30",37.3493,38.0824,37.0851,37.8777,2686800.0],["2024-12-31",38.0428,38.1683,37.7786,37.9437,2323800.0],["2025-01-02",38.0362,38.2476,37.5277,38.0098,4362000.0],["2025-01-03",38.3598,38.4523,37.8249,38.1749,1911000.0],["2025-01-06",38.7693,38.8156,37.6399,37.9371,4125900.0],["2025-01-07",38.1089,38.6372,37.3691,37.6664,4783950.0],["2025-01-08",37.5805,38.6174,37.3559,38.558,3919200.0],["2025-01-10",38.2608,38.3466,36.253,36.2662,6206850.0],["2025-01-13",35.8104,36.4643,35.5331,36.286,7718100.0],["2025-01-14",36.286,36.9068,36.2728,36.5832,2699550.0],["2025-01-15",37.7918,38.0296,37.5078,37.5805,4086600.0],["2025-01-16",37.6069,38.0692,37.4022,38.0296,2073900.0],["2025-01-17",38.2872,38.6835,38.2278,38.4259,2109900.0],["2025-01-21",38.5184,39.5553,38.4193,39.5223,3139200.0],["2025-01-22",39.4826,39.5487,38.8552,38.9212,3768150.0],["2025-01-23",39.093,39.3836,38.908,39.3439,4295100.0],["2025-01-24",39.4628,40.4073,39.1986,40.3346,2987400.0],["2025-01-27",39.694,39.8723,39.1524,39.6874,3024900.0],["2025-01-28",39.661,39.9648,39.2581,39.9053,2054850.0],["2025-01-29",39.8921,40.5196,39.7931,39.9318,2507850.0],["2025-01-30",40.4932,41.1933,40.4535,40.9819,2614800.0],["2025-01-31",41.1932,41.464,40.0705,40.4205,3515850.0],["2025-02-03",38.7231,39.7402,38.4853,39.1788,3731100.0],["2025-02-04",39.3307,39.7006,38.4523,38.6835,3131400.0],["2025-02-05",38.8882,39.4166,38.5382,39.3704,2295600.0],["2025-02-06",39.7666,39.8855,39.1788,39.6676,1770750.0],["2025-02-07",39.6544,39.8723,39.1128,39.3043,2245950.0],["2025-02-10",39.6279,39.7534,39.192,39.2317,1809750.0],["2025-02-11",38.8024,38.8552,38.3334,38.7561,2123550.0],["2025-02-12",38.2476,38.7297,38.1485,38.6967,2295900.0],["2025-02-13",39.76,40.3016,39.3836,39.8789,6574950.0],["2025-02-14",40.5394,40.6186,40.0506,40.2356,3510750.0],["2025-02-18",40.3545,40.5658,40.1233,40.4932,3038700.0],["2025-02-19",40.1101,40.2091,39.6279,39.9714,3379500.0],["2025-02-20",40.1233,40.4139,39.159,39.6478,2097750.0],["2025-02-21",39.8789,39.8921,38.5514,38.875,5219250.0],["2025-02-24",39.0335,39.1722,37.9173,38.2344,3916500.0],["2025-02-25",38.558,38.591,37.4418,38.0758,3711000.0],["2025-02-26",38.3334,38.5646,37.8315,38.1089,2848800.0],["2025-02-27",38.0957,38.34,37.422,37.5607,3454800.0],["2025-02-28",37.6201,38.2674,37.2965,38.2674,4686450.0],["2025-03-03",38.4919,38.7429,37.0059,37.3824,4134600.0],["2025-03-04",36.6757,36.6757,34.9254,35.3877,9894600.0],["2025-03-05",35.6453,36.4841,35.467,36.4775,4182900.0],["2025-03-06",35.3019,35.784,34.3706,34.7273,7630800.0],["2025-03-07",34.6084,34.6877,33.0893,34.4037,7752000.0],["2025-03-10",33.3733,33.9677,32.6402,33.2544,8362500.0],["2025-03-11",33.3535,33.4262,32.4883,32.944,8350800.0],["2025-03-12",33.6904,33.8092,32.7459,33.2082,3949800.0],["2025-03-13",33.2214,33.3271,32.092,32.1251,6987600.0],["2025-03-14",32.7801,33.3955,32.2839,33.3492,3980850.0],["2025-03-17",33.3756,34.4277,33.369,34.2623,3302700.0],["2025-03-18",34.2755,34.5733,34.0109,34.5137,4527900.0],["2025-03-19",34.5138,36.0423,34.3682,35.771,5372700.0],["2025-03-20",35.3078,35.8901,35.1622,35.5658,5401050.0],["2025-03-21",35.0497,35.5725,34.752,35.4997,3823350.0],["2025-03-24",36.0092,36.7569,35.9695,36.6245,3415950.0],["2025-03-25",36.7436,36.9157,35.9959,36.6179,3474000.0],["2025-03-26",36.5716,36.8495,35.632,35.9231,2644200.0],["2025-03-27",35.6386,36.0092,35.2019,35.8239,3000150.0],["2025-03-28",35.6188,35.7511,34.2094,34.3086,8399850.0],["2025-03-31",33.8124,34.7586,33.283,34.6792,4433850.0],["2025-04-01",34.4674,35.7246,34.2028,35.5989,5878200.0],["2025-04-02",34.8909,35.9959,34.7321,35.9827,3803400.0],["2025-04-03",34.3351,34.8578,33.2433,33.3161,10311300.0],["2025-04-04",31.781,31.9662,29.9746,30.5965,10369650.0],["2025-04-07",29.1408,32.0854,28.8894,30.3716,12681900.0],["2025-04-08",31.9861,32.0126,29.1739,29.5709,9319650.0],["2025-04-09",29.0879,33.7727,28.8563,33.3823,13036500.0],["2025-04-10",32.661,32.6875,30.1466,31.0531,8259450.0],["2025-04-11",31.0399,32.4162,30.9869,32.1515,6098850.0],["2025-04-14",32.7073,32.8728,31.9927,32.5088,4996950.0],["2025-04-15",32.7404,33.1771,32.2243,32.6478,5238000.0],["2025-04-16",32.4228,32.7338,31.8339,32.3103,3432900.0],["2025-04-17",32.3037,33.1904,32.2905,32.886,3472650.0],["2025-04-21",32.5485,32.7272,31.384,31.7744,3302850.0],["2025-04-22",32.4559,33.1441,32.3302,33.1176,5657700.0],["2025-04-23",34.3219,35.1159,33.6271,33.7462,4325100.0],["2025-04-24",33.9116,35.1225,33.8851,35.0166,2636250.0],["2025-04-25",34.9372,35.4798,34.9372,35.235,4464600.0],["2025-04-28",35.2747,35.8305,35.0365,35.2879,1810350.0],["2025-04-29",35.1027,35.7313,34.7917,35.4997,2238150.0],["2025-04-30",35.0563,35.6982,34.6196,35.5129,3792300.0],["2025-05-01",35.6386,36.1614,35.4004,35.7842,2420550.0],["2025-05-02",36.3731,36.9091,36.2937,36.7106,2388450.0],["2025-05-05",36.393,36.7304,36.115,36.1547,3565500.0],["2025-05-06",35.6849,36.3665,35.6849,36.082,2807100.0],["2025-05-07",36.1944,37.0083,36.1944,36.9819,4690500.0],["2025-05-08",36.6973,38.4971,36.5915,38.12,5187900.0],["2025-05-09",38.2325,38.2457,37.273,37.5178,3572850.0],["2025-05-12",39.0728,39.2051,38.4707,38.8412,3293550.0],["2025-05-13",38.8875,39.6617,38.6559,39.2845,4050600.0],["2025-05-14",39.4301,39.5691,39.2051,39.3706,2901300.0],["2025-05-15",39.0794,39.5889,38.914,39.5161,2556750.0],["2025-05-16",39.5426,39.8536,39.4235,39.536,2468700.0],["2025-05-19",38.9074,39.4367,38.7287,39.2845,2468100.0],["2025-05-20",39.0529,39.3375,38.6559,39.0265,3177750.0],["2025-05-21",38.5964,38.8875,37.6766,37.6832,3355950.0],["2025-05-22",37.498,38.0869,37.273,37.8288,2933700.0],["2025-05-23",37.3458,38.1332,37.2598,37.7759,2292900.0],["2025-05-27",38.2457,38.5434,38.0803,38.4773,1893600.0],["2025-05-28",38.6625,38.6625,38.0736,38.1729,2533200.0],["2025-05-29",38.5236,38.5964,37.8685,38.1861,2240250.0],["2025-05-30",38.067,38.3251,37.6502,38.1927,2492250.0],["2025-06-02",38.0538,38.3185,37.5509,38.2589,2710650.0],["2025-06-03",38.1994,38.775,38.0538,38.5037,1782600.0],["2025-06-04",38.7949,38.7949,38.2986,38.3118,2129700.0],["2025-06-05",38.5368,38.6295,38.1861,38.4574,1533150.0],["2025-06-06",38.9272,39.1919,38.7155,38.9735,1387800.0],["2025-06-09",38.9735,39.1522,37.8156,38.7684,4419450.0],["2025-06-10",38.7618,39.1125,38.5567,39.0926,7688550.0],["2025-06-11",39.1985,39.6551,38.9802,39.1456,2527950.0],["2025-06-12",39.0397,39.2779,38.8346,39.1985,1354200.0],["2025-06-13",38.5226,38.8274,38.1316,38.2972,2624100.0],["2025-06-16",38.6684,39.2847,38.6684,38.7876,1875600.0],["2025-06-17",38.5424,38.8009,38.1581,38.4232,2058000.0],["2025-06-18",38.7147,39.6624,38.5491,39.4172,3758550.0],["2025-06-20",39.7552,39.7552,38.8407,39.0395,3357300.0],["2025-06-23",38.8937,39.5431,38.5159,39.51,3058500.0],["2025-06-24",39.9142,40.7492,39.7618,40.6366,2255400.0],["2025-06-25",40.683,40.7028,39.6558,39.8943,3374100.0],["2025-06-26",40.2124,40.5836,40.007,40.4908,2647800.0],["2025-06-27",40.6962,41.2661,40.3914,40.8221,2425350.0],["2025-06-30",40.9812,41.0806,40.5438,40.9878,3049500.0],["2025-07-01",40.8288,41.2065,40.6167,41.074,1653300.0],["2025-07-02",41.0143,41.5445,40.292,41.5047,3026250.0],["2025-07-03",41.962,42.6114,41.7101,42.6114,2588400.0],["2025-07-07",42.5783,42.7771,41.5776,41.7101,3190800.0],["2025-07-08",41.9222,41.9686,41.5047,41.6174,2446650.0],["2025-07-09",41.8824,41.8824,40.9679,41.4649,5103900.0],["2025-07-10",41.6439,42.4391,41.3258,42.3861,3641100.0],["2025-07-11",41.8162,41.9355,41.5312,41.8559,2498250.0],["2025-07-14",41.6836,42.3795,41.4384,42.3264,2098200.0],["2025-07-15",42.4789,42.5186,41.8692,41.9686,2445000.0],["2025-07-16",42.2469,43.6121,41.962,43.5988,5212800.0],["2025-07-17",43.3271,45.2489,43.1416,45.1562,7796250.0],["2025-07-18",45.4544,45.5604,44.5597,44.5796,2920350.0],["2025-07-21",44.8911,44.8911,43.9235,43.9567,6535950.0],["2025-07-22",43.9037,44.0892,43.3271,44.0428,3377550.0],["2025-07-23",44.4206,45.0899,44.2085,44.9176,5107650.0],["2025-07-24",45.3152,45.3947,44.5664,44.6989,3601650.0],["2025-07-25",44.626,44.9441,44.3742,44.7983,2354250.0],["2025-07-28",44.7122,44.9308,44.4007,44.7652,3437850.0],["2025-07-29",45.07,45.07,44.2549,44.9242,3900150.0],["2025-07-30",44.9971,45.461,44.2681,44.7122,4075200.0],["2025-07-31",44.6658,45.3682,44.2416,44.4338,4249950.0],["2025-08-01",43.5988,43.7446,42.7638,43.294,4127550.0],["2025-08-04",43.7645,44.3609,43.4332,44.1489,2078550.0],["2025-08-05",44.235,44.7055,43.791,44.52,4306650.0],["2025-08-06",44.6989,45.1363,44.4802,44.7254,3761250.0],["2025-08-07",45.07,45.07,42.7572,43.009,7130250.0],["2025-08-08",43.1217,43.3205,42.5982,42.8831,3038400.0],["2025-08-11",42.7439,42.9295,42.4789,42.6909,3270600.0],["2025-08-12",42.8831,43.6253,42.8102,43.4464,4500300.0],["2025-08-13",43.8772,44.1091,43.506,43.8904,6740850.0],["2025-08-14",43.3603,43.791,43.188,43.4729,4296150.0],["2025-08-15",43.4398,43.6783,43.1681,43.3735,2603850.0],["2025-08-18",43.3735,43.4133,42.9494,43.0819,1974450.0],["2025-08-19",43.009,43.3603,42.6909,42.7241,3492900.0],["2025-08-20",42.6843,42.8632,42.0945,42.4457,3586350.0],["2025-08-21",42.2204,42.4789,42.0415,42.4789,3767400.0],["2025-08-22",42.6114,43.7645,42.4987,43.6916,4399200.0],["2025-08-25",43.3404,43.6585,42.8301,43.009,2432550.0],["2025-08-26",42.9229,43.4133,42.618,43.4,2016000.0],["2025-08-27",43.1614,43.6187,43.0355,43.3801,8107950.0],["2025-08-28",43.6386,43.9766,43.4199,43.5856,2631150.0],["2025-08-29",43.5922,43.8374,43.2078,43.5524,1996500.0],["2025-09-02",43.1946,44.0958,42.4855,43.9501,4869750.0],["2025-09-03",43.8772,43.8838,42.8168,43.3006,2970150.0],["2025-09-04",43.1018,44.235,43.0753,44.1091,3038850.0],["2025-09-05",44.4471,44.8381,43.2542,44.076,1794450.0],["2025-09-08",44.2284,44.6591,43.5326,44.1489,2825250.0],["2025-09-09",43.9699,44.4007,43.8308,43.8639,2252400.0],["2025-09-10",44.0097,45.017,43.9368,44.4338,3188700.0],["2025-09-11",44.5067,46.1436,44.3941,45.6333,5987400.0],["2025-09-12",45.5271,45.6399,44.9034,44.9896,3846150.0],["2025-09-15",45.129,46.0713,45.1091,46.0646,3375300.0],["2025-09-16",46.0646,46.4362,45.8523,46.2902,3313350.0],["2025-09-17",46.2836,46.841,45.5271,46.0182,4555650.0],["2025-09-18",46.549,47.1064,46.3035,46.9472,2885700.0],["2025-09-19",47.1131,47.8032,46.8344,47.6505,4003800.0],["2025-09-22",47.6439,48.4601,46.9936,48.261,4326000.0],["2025-09-23",48.5663,49.2365,47.4913,47.4913,6718650.0],["2025-09-24",47.2657,47.5709,46.2239,46.2371,7941900.0],["2025-09-25",45.9717,46.0978,45.0825,45.4276,3867750.0],["2025-09-26",45.5603,45.839,45.3281,45.4011,2752350.0],["2025-09-29",45.6532,46.1907,45.5537,45.8788,2575200.0],["2025-09-30",45.8722,46.1841,44.8171,45.5072,3492750.0],["2025-10-01",45.2949,45.7262,45.0361,45.0427,5391150.0],["2025-10-02",45.1423,45.4342,44.8171,45.2285,3792600.0],["2025-10-03",45.6267,45.912,45.2816,45.5935,2302050.0],["2025-10-06",46.0248,46.0248,44.7441,45.1754,3056250.0],["2025-10-07",45.4807,45.6399,44.6446,44.9233,2344500.0],["2025-10-08",45.129,45.3281,44.5318,45.1489,2490600.0],["2025-10-09",45.1821,45.5404,44.5384,44.7839,2562600.0],["2025-10-10",45.1987,45.2584,42.7999,42.8297,3139000.0],["2025-10-13",43.9943,44.7906,43.6061,44.5915,2748600.0],["2025-10-14",44.064,45.3679,43.7156,45.129,2788700.0],["2025-10-15",45.7859,46.0348,44.7707,45.0991,2542300.0],["2025-10-16",45.2285,45.2683,43.5763,43.8151,4511700.0],["2025-10-17",43.4867,44.3626,43.4867,44.2531,5092200.0],["2025-10-20",44.4621,45.0991,44.4322,44.91,2491600.0],["2025-10-21",45.0295,45.2882,44.8005,44.9896,2987700.0],["2025-10-22",44.701,45.0394,44.3825,44.8901,2576200.0],["2025-10-23",44.7508,45.3082,44.5517,45.2882,2913500.0],["2025-10-24",45.6963,46.3433,45.4475,45.975,2619700.0],["2025-10-27",46.5225,46.9903,46.403,46.5324,2055200.0],["2025-10-28",46.5822,48.5729,46.5822,47.259,3359900.0],["2025-10-29",47.1695,47.3387,46.0845,46.3334,2953600.0],["2025-10-30",46.5424,46.5424,45.3977,45.547,3172900.0],["2025-10-31",45.3878,45.8954,45.0593,45.8357,2880700.0],["2025-11-03",45.7959,45.9352,45.0494,45.776,2765100.0],["2025-11-04",44.9399,45.7561,44.9399,45.3281,2928300.0],["2025-11-05",45.3778,45.776,45.139,45.6864,2012400.0],["2025-11-06",45.6764,45.8257,44.6214,45.4475,2625700.0],["2025-11-07",44.7109,45.6267,44.4422,45.5968,3713300.0],["2025-11-10",46.1144,46.2338,45.4176,45.8755,2608900.0],["2025-11-11",45.8855,46.3931,45.5869,45.9452,1854900.0],["2025-11-12",46.1443,46.8808,45.985,46.6718,3067400.0],["2025-11-13",46.4628,46.5424,42.7899,43.5763,12391000.0],["2025-11-14",43.0686,43.9147,42.999,43.845,10364400.0],["2025-11-17",43.626,43.6758,42.3122,42.7999,8851200.0],["2025-11-18",41.8045,43.3175,41.8045,43.2279,6250000.0],["2025-11-19",43.3573,43.5563,42.6904,43.5265,5966300.0],["2025-11-20",44.1336,44.5417,43.2976,43.4966,6537200.0],["2025-11-21",43.9644,44.7906,43.1483,44.5119,5434900.0],["2025-11-24",44.6114,45.1389,44.0739,44.9001,3485200.0],["2025-11-25",44.7906,46.0746,44.6711,45.8257,3164900.0],["2025-11-26",46.0348,46.6121,45.8456,46.3732,2395300.0],["2025-11-28",46.4528,46.8808,46.3533,46.7813,930200.0],["2025-12-01",46.3334,46.7614,45.9452,46.1642,5196900.0],["2025-12-02",46.3334,46.4827,46.0049,46.1144,5329900.0],["2025-12-03",46.0348,46.7912,45.8755,46.3035,4788600.0],["2025-12-04",46.4229,46.5523,45.9253,46.5026,4211300.0],["2025-12-05",46.5026,47.0301,46.2736,46.4926,4533900.0],["2025-12-08",46.5225,46.5225,45.5669,46.2239,3708200.0],["2025-12-09",45.9253,46.8709,45.9253,46.4827,4848100.0],["2025-12-10",46.2139,47.478,46.194,47.1993,4052200.0],["2025-12-11",47.269,47.5875,46.3234,46.3632,4045000.0],["2025-12-12",46.403,46.6618,45.1091,45.4475,3077300.0],["2025-12-15",45.985,45.985,44.8105,45.0991,3191200.0],["2025-12-16",45.0692,45.3284,44.7204,44.84,2719500.0],["2025-12-17",44.9895,45.2486,44.1623,44.3716,5970300.0],["2025-12-18",44.9297,45.5775,44.4912,44.6207,3588900.0],["2025-12-19",44.8799,45.3782,44.85,45.129,3206100.0],["2025-12-22",45.448,46.1157,45.1589,46.0161,4009500.0],["2025-12-23",46.0061,46.4546,45.9961,46.1157,2364200.0],["2025-12-24",46.2453,46.7337,45.9862,46.4546,1272800.0],["2025-12-26",46.4546,46.7137,46.3649,46.5842,1104500.0],["2025-12-29",46.3948,46.8433,46.3848,46.5842,2367800.0],["2025-12-30",46.634,46.8034,46.1157,46.1357,2379200.0],["2025-12-31",46.1157,46.3151,45.727,45.737,1943400.0],["2026-01-02",45.9463,46.7436,45.5078,46.4745,4199500.0],["2026-01-05",46.7137,48.8665,46.6639,48.6473,9061300.0],["2026-01-06",48.8267,49.4047,48.1091,49.0061,5984400.0],["2026-01-07",48.8366,49.1456,46.9629,46.9729,5852700.0],["2026-01-08",46.6639,47.3018,46.5244,47.0825,3705100.0],["2026-01-09",47.3018,47.9097,46.9529,47.5011,5871600.0],["2026-01-12",47.1024,47.9297,46.8632,47.7204,4403200.0],["2026-01-13",47.7503,47.84,46.7636,47.1323,2781600.0],["2026-01-14",46.943,47.2519,46.4147,47.1124,2478700.0],["2026-01-15",47.6107,47.9795,46.9729,47.1722,2716800.0],["2026-01-16",47.1523,47.5609,46.9131,47.2021,2678200.0],["2026-01-20",46.3749,46.5742,45.0493,45.139,4658000.0],["2026-01-21",45.448,46.4945,45.4181,46.1456,5352200.0],["2026-01-22",46.7735,46.9928,46.335,46.4446,3826700.0],["2026-01-23",46.1456,47.0227,46.046,47.0127,3342300.0],["2026-01-26",47.2918,47.3815,46.345,46.8234,3780400.0],["2026-01-27",46.9031,47.6606,46.7835,47.2619,6441100.0],["2026-01-28",47.2918,47.4014,46.325,46.933,6209500.0],["2026-01-29",47.2519,47.6905,46.0958,46.3948,5053500.0],["2026-01-30",46.036,46.3151,45.0593,45.3981,5605100.0],["2026-02-02",45.1589,46.644,44.9297,46.4347,8206500.0],["2026-02-03",46.0858,46.5144,43.8433,44.4812,9823700.0],["2026-02-04",44.85,45.8466,44.4314,45.727,7537100.0],["2026-02-05",44.9596,45.5576,43.9729,44.1623,6287700.0],["2026-02-06",44.7902,45.1689,44.4314,45.0593,3734500.0],["2026-02-09",45.3682,46.8234,45.2785,46.7137,8299100.0],["2026-02-10",46.8832,47.82,46.7935,47.5709,7110600.0],["2026-02-11",47.8599,47.8699,46.325,46.4646,4600600.0],["2026-02-12",47.3715,48.6273,46.5443,47.5111,9068500.0],["2026-02-13",47.7602,48.0194,47.1622,47.6307,4931200.0],["2026-02-17",47.6307,48.1689,47.0227,47.6207,6549700.0],["2026-02-18",47.5808,47.6905,47.0227,47.2918,4767100.0],["2026-02-19",46.8732,47.0526,45.4679,46.026,6610600.0],["2026-02-20",45.737,46.2652,45.3882,45.8267,4742400.0],["2026-02-23",45.448,45.6971,43.5742,43.8533,9414400.0],["2026-02-24",43.7038,45.0194,43.4247,44.84,6358600.0],["2026-02-25",45.2486,45.6573,44.4613,45.438,3844700.0],["2026-02-26",45.6872,45.9563,44.6905,45.2985,5631000.0],["2026-02-27",44.4513,44.531,43.0958,43.6938,11845300.0],["2026-03-02",42.6374,44.3018,42.1291,43.8134,6250700.0],["2026-03-03",42.4679,43.2553,41.3616,42.8566,7805600.0],["2026-03-04",43.1955,43.4347,42.7869,43.046,3878900.0],["2026-03-05",42.6274,43.1656,41.8201,42.3483,6566500.0],["2026-03-06",41.3616,41.4613,40.2952,41.0626,7766900.0],["2026-03-09",40.1955,41.0228,39.4979,40.943,9201000.0],["2026-03-10",40.9032,42.1988,40.365,41.551,5681100.0],["2026-03-11",41.4214,41.7503,40.2952,40.4048,6537500.0],["2026-03-12",39.6175,40.0062,38.561,38.6308,9935900.0],["2026-03-13",38.87,39.1291,38.1524,38.2421,8743000.0],["2026-03-16",39.169,39.2587,38.5311,39.0095,4738700.0],["2026-03-17",39.5686,39.998,39.4289,39.6485,5025600.0],["2026-03-18",39.3789,40.1378,39.1094,39.1892,3853300.0],["2026-03-19",38.72,39.0894,38.3705,39.0594,6058100.0],["2026-03-20",39.0095,39.1193,37.8713,38.2008,6633600.0],["2026-03-23",39.2991,39.8881,38.9097,39.3889,5412900.0],["2026-03-24",38.7399,39.2292,38.2607,39.1593,6925900.0],["2026-03-25",39.9381,40.2076,39.1593,39.8482,5909100.0],["2026-03-26",39.359,40.4373,39.329,39.5986,5526100.0],["2026-03-27",39.4089,39.5587,38.8298,38.9396,5036000.0],["2026-03-30",39.329,39.9181,38.5702,38.66,9830300.0],["2026-03-31",39.4488,40.5172,39.0494,40.4073,6336800.0],["2026-04-01",40.9365,41.1262,40.3175,40.6769,9220900.0],["2026-04-02",39.7284,41.0963,39.5986,40.8267,5233800.0],["2026-04-06",40.7069,40.9964,40.4872,40.6969,3249000.0],["2026-04-07",40.3874,40.7668,39.978,40.7169,4435500.0],["2026-04-08",42.6239,43.1331,41.7952,41.9849,9123200.0],["2026-04-09",41.7453,42.554,41.7253,42.2645,4990300.0],["2026-04-10",42.3044,42.6938,41.9549,42.0748,4875200.0],["2026-04-13",41.6953,43.7621,41.6953,43.6224,5992200.0],["2026-04-14",43.9319,45.6193,43.7921,45.4795,6536400.0],["2026-04-15",45.789,46.7275,45.6392,46.428,6182500.0],["2026-04-16",46.418,46.5977,45.8389,45.8789,4905600.0],["2026-04-17",46.6477,47.5263,46.448,46.5179,5362000.0],["2026-04-20",46.2982,46.8673,46.1884,46.5878,4816000.0],["2026-04-21",46.8873,47.6062,46.2283,46.3681,5592700.0],["2026-04-22",46.8573,46.9172,45.9388,46.1185,5562700.0],["2026-04-23",45.7291,46.1684,44.7905,45.2898,5415600.0],["2026-04-24",45.3297,45.5494,44.8405,45.4096,3292500.0],["2026-04-27",45.2299,45.7091,44.7007,44.7506,4159000.0],["2026-04-28",44.7806,44.8904,43.9419,44.1615,6022700.0],["2026-04-29",44.0816,44.3912,42.8835,43.1032,5471600.0],["2026-04-30",43.0632,45.13,42.9734,45.0501,4973100.0],["2026-05-01",45.4296,45.6592,44.9203,45.16,5727900.0],["2026-05-04",45.0901,45.769,44.6208,44.9104,4151400.0],["2026-05-05",45.1799,45.9288,44.8405,45.769,3966400.0],["2026-05-06",46.6277,47.0171,46.0586,46.3781,13045700.0],["2026-05-07",46.6377,46.8773,46.0386,46.438,6423400.0],["2026-05-08",46.5578,47.0071,45.799,47.0071,4556300.0],["2026-05-11",46.7675,47.1169,46.0885,46.2682,6688100.0],["2026-05-12",46.1484,46.2183,45.5194,45.8289,4734800.0],["2026-05-13",45.5194,45.8289,45.0202,45.0202,6875300.0],["2026-05-14",45.809,48.5247,45.6392,47.4564,8233200.0],["2026-05-15",46.5678,46.7775,45.3397,45.4695,5627600.0],["2026-05-18",45.7091,46.1484,44.6208,44.9902,5298000.0],["2026-05-19",44.8405,45.2898,44.1815,44.2114,4106000.0],["2026-05-20",44.7207,45.3996,44.0517,45.2698,3911600.0],["2026-05-21",44.9303,45.5793,44.521,45.3696,5277400.0],["2026-05-22",45.6193,45.8189,45.0402,45.2998,2514000.0],["2026-05-26",45.9288,46.6277,45.4595,45.9487,3070000.0],["2026-05-27",46.0286,46.4879,45.5793,45.9388,3422400.0],["2026-05-28",45.8489,46.5179,45.2698,46.0087,3406400.0],["2026-05-29",45.8988,46.448,45.4595,45.5194,4705200.0],["2026-06-01",45.2099,45.6692,44.7306,45.2498,4774800.0],["2026-06-02",45.0402,45.8888,44.9603,45.5194,3113800.0],["2026-06-03",44.2314,44.3412,43.5025,43.8121,6424200.0],["2026-06-04",44.0916,45.0801,43.9518,44.9802,4515800.0],["2026-06-05",44.6607,44.7306,44.0217,44.5309,3503100.0],["2026-06-08",44.6607,44.9703,43.9918,44.1615,6171600.0],["2026-06-09",44.5809,45.5793,44.3612,45.4395,5335000.0],["2026-06-10",45.0302,45.6392,44.511,44.5409,3978700.0],["2026-06-11",44.6408,45.0102,43.7721,44.9603,3943700.0],["2026-06-12",45.4096,45.6292,44.9902,45.14,3340700.0],["2026-06-15",46.26,46.5,45.67,45.68,3988600.0],["2026-06-16",45.9,46.15,45.47,45.67,3490900.0],["2026-06-17",45.51,46.39,44.72,44.74,4415300.0],["2026-06-18",45.09,45.32,44.24,44.44,3709000.0],["2026-06-22",44.16,45.0,43.87,44.13,4194700.0],["2026-06-23",43.75,44.2,43.48,43.94,4164100.0],["2026-06-24",43.94,43.94,42.63,42.93,7493000.0],["2026-06-25",43.4,43.69,42.63,43.0,3346500.0],["2026-06-26",42.87,43.22,42.51,42.87,3026900.0],["2026-06-29",43.31,43.45,41.9,42.14,3332900.0],["2026-06-30",42.1,42.92,41.93,42.59,4029200.0],["2026-07-01",42.61,43.3,42.49,42.77,2125700.0],["2026-07-02",43.48,43.6,42.92,43.43,3711700.0],["2026-07-06",43.64,44.31,43.63,43.96,4209225.866197],["2026-07-07",44,44.12,43.51,43.79,2570252.129121],["2026-07-08",43.43,43.46,42.49,42.93,2891751.77721],["2026-07-09",42.97,43.55,42.64,43.09,2801639.756463],["2026-07-10",43.36,43.9289,43.285,43.73,3127252.731204],["2026-07-13",43.74,44.2999,43.205,43.36,2471025.974],["2026-07-14",43.71,43.845,43.13,43.66,3202608.257529],["2026-07-15",44.03,45.08,43.915,44.47,3344123.351911],["2026-07-16",44.18,44.59,43.79,44.3,3189468.551522],["2026-07-17",44,44,43.27,43.63,2342773.258259],["2026-07-20",43.5,43.69,42.27,42.39,5574659.543175],["2026-07-21",42.55,42.6,42.15,42.15,4182297.212906],["2026-07-22",42.11,42.51,41.66,41.81,2571690.900799],["2026-07-23",41.31,41.46,40.93,41.21,5254255.294899],["2026-07-24",41.55,42.1299,41.17,41.67,3222806.991522],["2026-07-27",42.12,42.51,41.86,42.08,4103611.209031],["2026-07-28",41.99,42.59,41.55,42.37,4406125.840069],["2026-07-29",42.19,42.406,41.23,41.69,4510265.261999],["2026-07-30",42.05,42.245,41.599,42.03,3945362.660902],["2026-07-31",41.82,42.86,41.81,42.53,4913296.177328],["2026-08-03",42.85,43.63,42.8301,43.53,9048829.325471],["2026-08-04",43.99,44.87,43.61,44.62,5414372.27741],["2026-08-05",45,45.09,44.075,44.54,5306723.451265],["2026-08-06",44.56,44.76,43.915,43.98,3051593.83767],["2026-08-07",44.35,44.59,43.915,44.08,3375220.608114],["2026-08-10",43.82,44.11,43.78,44.03,677229.280479],["2026-08-11",44.45,45.6199,44.36,44.8,5924636.611129],["2026-08-12",45.18,45.2445,44.2,44.69,5561229.820143],["2026-08-13",44.87,45.37,43.99,45.11,4720261.769573],["2026-08-14",45,45.04,43.310101,43.85,5523281.531151],["2026-08-17",43.5,43.7454,42.75,42.75,4254038.016676],["2026-08-18",42.45,42.575,41.77,42.13,3935397.948817],["2026-08-19",42.63,42.81,42.085,42.15,2934050.498209],["2026-08-20",42.02,42.27,41.37,41.37,4046610.311736],["2026-08-21",41.75,42.13,41.6,41.69,2738608.659058],["2026-08-24",41.71,42.08,41.41,41.97,3014500.039221],["2026-08-25",42.17,42.3015,41.78,42.12,2442687.888197],["2026-08-26",42.13,42.23,41.65,41.67,2243882.11098],["2026-08-27",41.795,41.86,41.37,41.43,2693696.037618],["2026-08-28",41.68,41.7099,41.0805,41.33,3660234.841657],["2026-08-31",41.2,41.38,40.77,41.22,4175688.197678],["2026-09-01",40.66,40.78,39.59,39.74,6309409.726043],["2026-09-02",39.76,40.29,39.62,39.71,4396505.249328],["2026-09-03",40.22,40.49,39.87,40.42,2746238.669493],["2026-09-04",40,40.595,39.91,40.31,2629560.927684],["2026-09-08",40.5,40.5,39.26,39.27,5191766.941753],["2026-09-09",39.18,39.21,38.5,38.52,8358383.758005],["2026-09-10",38.21,38.315,37.85,38.05,5922122.108136],["2026-09-11",38.68,38.7,38.03,38.22,3544261.839207],["2026-09-14",38,38.1,37.365,37.61,5492541.377832],["2026-09-15",37.5,37.58,37.02,37.13,3765552.959215]]}