{"t":"CXT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.4356,0.451,0.4356,0.4356,304981.0],["1980-03-18",0.4272,0.4272,0.4187,0.4272,537815.0],["1980-03-19",0.43,0.4356,0.43,0.43,81984.0],["1980-03-20",0.43,0.4328,0.43,0.4328,101660.0],["1980-03-21",0.4328,0.444,0.4286,0.4412,685386.0],["1980-03-24",0.4398,0.4398,0.4342,0.4342,314819.0],["1980-03-25",0.4272,0.4272,0.4187,0.4272,1036278.0],["1980-03-26",0.43,0.4356,0.43,0.43,236114.0],["1980-03-27",0.4215,0.4215,0.4159,0.4159,475507.0],["1980-03-28",0.4159,0.4187,0.4131,0.4159,659152.0],["1980-03-31",0.4159,0.4187,0.4047,0.4103,160689.0],["1980-04-01",0.4103,0.4159,0.4103,0.4159,147571.0],["1980-04-02",0.4159,0.4229,0.4103,0.4159,842796.0],["1980-04-03",0.4159,0.4159,0.4145,0.4159,111498.0],["1980-04-07",0.4159,0.4159,0.4103,0.4103,373847.0],["1980-04-08",0.4103,0.4117,0.4047,0.4117,334495.0],["1980-04-09",0.4117,0.4145,0.4089,0.4145,206600.0],["1980-04-10",0.4173,0.4272,0.4173,0.4272,662431.0],["1980-04-11",0.4272,0.4272,0.4215,0.4215,1282230.0],["1980-04-14",0.4215,0.4215,0.4215,0.4215,26235.0],["1980-04-15",0.4215,0.4244,0.4187,0.4187,183644.0],["1980-04-16",0.4201,0.4272,0.4201,0.4201,232835.0],["1980-04-17",0.4201,0.4201,0.4145,0.4159,337774.0],["1980-04-18",0.4159,0.4159,0.4159,0.4159,19676.0],["1980-04-21",0.4117,0.4117,0.4005,0.4005,118057.0],["1980-04-22",0.4075,0.4159,0.4075,0.4131,1170732.0],["1980-04-23",0.4145,0.4187,0.4145,0.4145,285304.0],["1980-04-24",0.4145,0.4187,0.4117,0.4187,22956.0],["1980-04-25",0.4159,0.4159,0.4159,0.4159,347612.0],["1980-04-28",0.4159,0.4159,0.4131,0.4159,62308.0],["1980-04-29",0.4159,0.4159,0.4159,0.4159,0.0],["1980-04-30",0.4159,0.4159,0.3991,0.4047,495184.0],["1980-05-01",0.4047,0.4061,0.4005,0.4061,114778.0],["1980-05-02",0.4061,0.4061,0.4019,0.4061,400082.0],["1980-05-05",0.4061,0.4131,0.4061,0.4089,200041.0],["1980-05-06",0.4089,0.4089,0.4089,0.4089,95101.0],["1980-05-07",0.4075,0.4075,0.4047,0.4047,72146.0],["1980-05-08",0.4047,0.4103,0.4047,0.4075,59028.0],["1980-05-09",0.4075,0.4075,0.4061,0.4061,22956.0],["1980-05-12",0.4047,0.4047,0.3906,0.3906,206600.0],["1980-05-13",0.3906,0.392,0.3808,0.3836,137733.0],["1980-05-14",0.3836,0.392,0.3822,0.392,78705.0],["1980-05-15",0.392,0.3948,0.3892,0.3934,49190.0],["1980-05-16",0.3934,0.3948,0.392,0.3934,75425.0],["1980-05-19",0.3934,0.4033,0.3934,0.4033,85263.0],["1980-05-20",0.4005,0.4005,0.3991,0.4005,52470.0],["1980-05-21",0.4005,0.4019,0.3934,0.3934,101660.0],["1980-05-22",0.3948,0.3962,0.3948,0.3948,236114.0],["1980-05-23",0.3962,0.3991,0.3962,0.3991,36073.0],["1980-05-27",0.4005,0.4103,0.4005,0.4075,131174.0],["1980-05-28",0.4019,0.4019,0.3991,0.3991,55749.0],["1980-05-29",0.3991,0.3991,0.3977,0.3977,180365.0],["1980-05-30",0.3962,0.3962,0.3948,0.3962,75425.0],["1980-06-02",0.3962,0.3962,0.3948,0.3948,55749.0],["1980-06-03",0.3948,0.3948,0.3934,0.3934,88543.0],["1980-06-04",0.3962,0.4089,0.3962,0.4047,728018.0],["1980-06-05",0.4047,0.4047,0.4019,0.4047,127895.0],["1980-06-06",0.4047,0.4103,0.4019,0.4047,186924.0],["1980-06-09",0.4047,0.4103,0.4019,0.4089,65587.0],["1980-06-10",0.4089,0.4089,0.4019,0.4019,203320.0],["1980-06-11",0.4019,0.4019,0.3991,0.3991,232835.0],["1980-06-12",0.3991,0.3991,0.3948,0.3948,285304.0],["1980-06-13",0.3948,0.3948,0.3836,0.3864,209879.0],["1980-06-16",0.3808,0.3808,0.378,0.3808,42632.0],["1980-06-17",0.3766,0.3766,0.3569,0.3569,508301.0],["1980-06-18",0.3569,0.3639,0.3541,0.3555,514860.0],["1980-06-19",0.3555,0.3597,0.3541,0.3569,580447.0],["1980-06-20",0.3569,0.3597,0.3555,0.3597,377127.0],["1980-06-23",0.3583,0.3583,0.3555,0.3555,111498.0],["1980-06-24",0.3555,0.3569,0.3541,0.3569,42632.0],["1980-06-25",0.3541,0.3541,0.3541,0.3541,3056364.0],["1980-06-26",0.3541,0.3569,0.3541,0.3541,242673.0],["1980-06-27",0.3513,0.3513,0.3457,0.3485,642755.0],["1980-06-30",0.3485,0.3499,0.3429,0.3429,259070.0],["1980-07-01",0.3429,0.3457,0.3429,0.3457,695225.0],["1980-07-02",0.3457,0.3597,0.3429,0.3583,1095307.0],["1980-07-03",0.3625,0.3822,0.3625,0.3808,416479.0],["1980-07-07",0.3808,0.3878,0.3808,0.3878,72146.0],["1980-07-08",0.3878,0.3906,0.3878,0.3892,587006.0],["1980-07-09",0.3892,0.3906,0.385,0.3878,629637.0],["1980-07-10",0.3878,0.3878,0.3822,0.3822,101660.0],["1980-07-11",0.3822,0.3822,0.3822,0.3822,150851.0],["1980-07-14",0.3822,0.3991,0.3822,0.3991,272187.0],["1980-07-15",0.3991,0.4061,0.3977,0.4005,137733.0],["1980-07-16",0.3991,0.3991,0.3934,0.3934,462390.0],["1980-07-17",0.3977,0.4005,0.3977,0.3991,88543.0],["1980-07-18",0.3991,0.4215,0.3962,0.4103,232835.0],["1980-07-21",0.4075,0.4075,0.3962,0.4047,203320.0],["1980-07-22",0.4047,0.4047,0.4019,0.4047,114778.0],["1980-07-23",0.4047,0.4047,0.4019,0.4047,147571.0],["1980-07-24",0.4047,0.4075,0.4005,0.4019,62308.0],["1980-07-25",0.4005,0.4005,0.3948,0.3948,59028.0],["1980-07-28",0.3977,0.4047,0.3977,0.4047,85263.0],["1980-07-29",0.4047,0.4047,0.4019,0.4019,42632.0],["1980-07-30",0.4019,0.4019,0.3991,0.4019,72146.0],["1980-07-31",0.4005,0.4005,0.3962,0.3991,111498.0],["1980-08-01",0.4047,0.4103,0.4047,0.4075,98381.0],["1980-08-04",0.4075,0.4131,0.4075,0.4117,45911.0],["1980-08-05",0.4117,0.4286,0.4103,0.4201,1108424.0],["1980-08-06",0.4187,0.4187,0.4173,0.4173,216438.0],["1980-08-07",0.4173,0.4356,0.4173,0.4328,311539.0],["1980-08-08",0.4328,0.4384,0.4229,0.4286,373847.0],["1980-08-11",0.4286,0.4342,0.4286,0.4328,95101.0],["1980-08-12",0.4328,0.4342,0.4272,0.4272,75425.0],["1980-08-13",0.4272,0.4272,0.4215,0.4215,196762.0],["1980-08-14",0.4229,0.437,0.4229,0.4314,954294.0],["1980-08-15",0.437,0.4539,0.437,0.4468,380406.0],["1980-08-18",0.4468,0.4496,0.4384,0.4384,72146.0],["1980-08-19",0.4328,0.4328,0.4272,0.4272,177085.0],["1980-08-20",0.4272,0.4314,0.4258,0.4272,282025.0],["1980-08-21",0.4272,0.4342,0.4272,0.4314,413199.0],["1980-08-22",0.4314,0.4384,0.4314,0.4314,167247.0],["1980-08-25",0.4314,0.4314,0.4272,0.4272,49190.0],["1980-08-26",0.4272,0.4286,0.4258,0.4258,108219.0],["1980-08-27",0.4244,0.4244,0.4131,0.4215,419758.0],["1980-08-28",0.4215,0.4244,0.4215,0.4215,1072351.0],["1980-08-29",0.4173,0.4173,0.4159,0.4159,78705.0],["1980-09-02",0.4159,0.4201,0.4145,0.4145,81984.0],["1980-09-03",0.4145,0.4229,0.4145,0.4229,167247.0],["1980-09-04",0.4229,0.4258,0.4173,0.4229,183644.0],["1980-09-05",0.4229,0.4244,0.4215,0.4244,65587.0],["1980-09-08",0.4215,0.4215,0.4159,0.4187,55749.0],["1980-09-09",0.4159,0.4159,0.4047,0.4103,131174.0],["1980-09-10",0.4103,0.4173,0.4103,0.4159,52470.0],["1980-09-11",0.4173,0.4201,0.4173,0.4201,29514.0],["1980-09-12",0.4173,0.4173,0.4173,0.4173,32794.0],["1980-09-15",0.4173,0.4201,0.4159,0.4159,242673.0],["1980-09-16",0.4159,0.4244,0.4159,0.4173,482066.0],["1980-09-17",0.4173,0.4244,0.4173,0.4244,695225.0],["1980-09-18",0.4244,0.43,0.4244,0.4272,180365.0],["1980-09-19",0.4272,0.43,0.4244,0.4272,150851.0],["1980-09-22",0.4272,0.4272,0.4244,0.4258,380406.0],["1980-09-23",0.4258,0.4272,0.4244,0.4244,101660.0],["1980-09-24",0.4244,0.4244,0.4215,0.4215,137733.0],["1980-09-25",0.4215,0.4244,0.4201,0.4201,137733.0],["1980-09-26",0.4201,0.4215,0.4075,0.4103,767370.0],["1980-09-29",0.4103,0.4145,0.4061,0.4061,249231.0],["1980-09-30",0.4033,0.4033,0.3977,0.3977,78705.0],["1980-10-01",0.3977,0.3991,0.3892,0.3991,209879.0],["1980-10-02",0.3977,0.3977,0.3934,0.3948,101660.0],["1980-10-03",0.3977,0.4159,0.3977,0.4159,222997.0],["1980-10-06",0.4159,0.4384,0.4103,0.4384,341054.0],["1980-10-07",0.4384,0.4384,0.437,0.4384,272187.0],["1980-10-08",0.4412,0.4454,0.4412,0.444,127895.0],["1980-10-09",0.444,0.4454,0.4384,0.4384,81984.0],["1980-10-10",0.4384,0.4384,0.4328,0.4328,68867.0],["1980-10-13",0.43,0.43,0.4229,0.4229,49190.0],["1980-10-14",0.4229,0.4244,0.4201,0.4244,55749.0],["1980-10-15",0.4244,0.4244,0.4159,0.4229,72146.0],["1980-10-16",0.4244,0.4384,0.4244,0.4384,455831.0],["1980-10-17",0.4384,0.4412,0.4384,0.4384,278746.0],["1980-10-20",0.4384,0.4384,0.4328,0.4356,206600.0],["1980-10-21",0.4356,0.437,0.4272,0.4272,219717.0],["1980-10-22",0.4272,0.4314,0.4272,0.4272,150851.0],["1980-10-23",0.4272,0.4272,0.4244,0.4258,160689.0],["1980-10-24",0.4258,0.4328,0.4244,0.4328,91822.0],["1980-10-27",0.4328,0.4356,0.4328,0.4328,285304.0],["1980-10-28",0.4328,0.4482,0.4328,0.4468,301701.0],["1980-10-29",0.4468,0.4735,0.4468,0.4707,629637.0],["1980-10-30",0.4707,0.4721,0.4623,0.4623,298422.0],["1980-10-31",0.4623,0.4721,0.4567,0.4679,262349.0],["1980-11-03",0.4679,0.4721,0.4651,0.4707,262349.0],["1980-11-05",0.4707,0.489,0.4693,0.4806,442714.0],["1980-11-06",0.4806,0.482,0.4735,0.4792,416479.0],["1980-11-07",0.4792,0.4834,0.4777,0.4834,780488.0],["1980-11-10",0.4834,0.4946,0.4834,0.4904,173806.0],["1980-11-11",0.489,0.489,0.4848,0.4848,482066.0],["1980-11-12",0.489,0.5058,0.489,0.5016,996926.0],["1980-11-13",0.5016,0.5171,0.5016,0.5143,675548.0],["1980-11-14",0.5143,0.5143,0.503,0.503,242673.0],["1980-11-17",0.503,0.5157,0.5002,0.5044,478787.0],["1980-11-18",0.5073,0.5171,0.5073,0.5171,944456.0],["1980-11-19",0.5227,0.5325,0.5227,0.5297,285304.0],["1980-11-20",0.5297,0.534,0.5283,0.5325,367288.0],["1980-11-21",0.5325,0.5325,0.5171,0.5171,236114.0],["1980-11-24",0.5171,0.5227,0.5115,0.5115,337774.0],["1980-11-25",0.5115,0.5199,0.5115,0.5171,341054.0],["1980-11-26",0.5171,0.5199,0.5171,0.5199,42632.0],["1980-11-28",0.5199,0.5199,0.5143,0.5171,170527.0],["1980-12-01",0.5171,0.5171,0.5115,0.5171,160689.0],["1980-12-02",0.5171,0.5199,0.5101,0.5171,301701.0],["1980-12-03",0.5213,0.5255,0.5213,0.5255,45911.0],["1980-12-04",0.5227,0.5227,0.5171,0.5185,85263.0],["1980-12-05",0.5185,0.5185,0.5143,0.5143,344333.0],["1980-12-08",0.5143,0.5143,0.4974,0.4974,505022.0],["1980-12-09",0.4974,0.5002,0.4946,0.4946,396803.0],["1980-12-10",0.4946,0.4974,0.4946,0.4946,278746.0],["1980-12-11",0.4918,0.4918,0.4876,0.489,777209.0],["1980-12-12",0.489,0.4974,0.489,0.4946,318098.0],["1980-12-15",0.4946,0.4946,0.4946,0.4946,65587.0],["1980-12-16",0.4946,0.496,0.4946,0.496,121336.0],["1980-12-17",0.496,0.496,0.496,0.496,13117.0],["1980-12-18",0.496,0.4988,0.4946,0.4974,78705.0],["1980-12-19",0.5002,0.5087,0.5002,0.5087,88543.0],["1980-12-22",0.5058,0.5058,0.5058,0.5058,42632.0],["1980-12-23",0.5058,0.5101,0.5058,0.5073,386965.0],["1980-12-24",0.5073,0.5087,0.5058,0.5058,45911.0],["1980-12-26",0.5058,0.5058,0.5058,0.5058,6559.0],["1980-12-29",0.5058,0.5058,0.5058,0.5058,29514.0],["1980-12-30",0.5058,0.5143,0.5058,0.5087,724739.0],["1980-12-31",0.503,0.503,0.4946,0.503,216438.0],["1981-01-02",0.5002,0.5002,0.4946,0.5002,121336.0],["1981-01-05",0.5002,0.5087,0.4974,0.5058,134454.0],["1981-01-06",0.5058,0.5073,0.5044,0.5044,45911.0],["1981-01-07",0.4946,0.4946,0.4834,0.4862,186924.0],["1981-01-08",0.4848,0.4848,0.4834,0.4834,278746.0],["1981-01-09",0.4862,0.4918,0.4862,0.4862,131174.0],["1981-01-12",0.489,0.4932,0.489,0.4918,108219.0],["1981-01-13",0.4918,0.4946,0.4918,0.4946,42632.0],["1981-01-14",0.4946,0.4946,0.4918,0.4946,127895.0],["1981-01-15",0.4946,0.4946,0.4918,0.4946,36073.0],["1981-01-16",0.4932,0.4932,0.489,0.4932,85263.0],["1981-01-19",0.4932,0.4946,0.4904,0.4946,62308.0],["1981-01-20",0.4946,0.4946,0.4862,0.4862,626358.0],["1981-01-21",0.4862,0.4862,0.4721,0.4721,842796.0],["1981-01-22",0.4721,0.4721,0.4721,0.4721,131174.0],["1981-01-23",0.4721,0.4721,0.4721,0.4721,200041.0],["1981-01-26",0.4721,0.4721,0.4693,0.4721,78705.0],["1981-01-27",0.4721,0.4721,0.4693,0.4721,501742.0],["1981-01-28",0.4693,0.4693,0.4693,0.4693,72146.0],["1981-01-29",0.4581,0.4581,0.4525,0.4581,101660.0],["1981-01-30",0.4553,0.4553,0.4525,0.4525,524698.0],["1981-02-02",0.4496,0.4496,0.4468,0.4468,141013.0],["1981-02-03",0.4468,0.4553,0.444,0.4553,478787.0],["1981-02-04",0.4609,0.4721,0.4609,0.4679,773929.0],["1981-02-05",0.4679,0.4721,0.4651,0.4721,534536.0],["1981-02-06",0.4721,0.4777,0.4721,0.4721,72146.0],["1981-02-09",0.4721,0.4721,0.4721,0.4721,209879.0],["1981-02-10",0.4707,0.4707,0.4665,0.4665,678828.0],["1981-02-11",0.4665,0.4693,0.4609,0.4609,111498.0],["1981-02-12",0.4609,0.4609,0.4609,0.4609,55749.0],["1981-02-13",0.4609,0.4637,0.4581,0.4581,170527.0],["1981-02-17",0.4581,0.4581,0.4525,0.4525,1400287.0],["1981-02-18",0.4525,0.4581,0.4525,0.4581,104940.0],["1981-02-19",0.4581,0.4581,0.4553,0.4553,255790.0],["1981-02-20",0.4553,0.4553,0.4468,0.4468,1629842.0],["1981-02-23",0.444,0.444,0.444,0.444,32794.0],["1981-02-24",0.444,0.444,0.4384,0.4384,101660.0],["1981-02-25",0.4384,0.4384,0.4328,0.4328,91822.0],["1981-02-26",0.4342,0.4384,0.4342,0.4356,773929.0],["1981-02-27",0.4356,0.4426,0.4328,0.4426,144292.0],["1981-03-02",0.4412,0.4412,0.4412,0.4412,42632.0],["1981-03-03",0.4412,0.444,0.4412,0.444,131174.0],["1981-03-04",0.444,0.4454,0.444,0.4454,78705.0],["1981-03-05",0.4454,0.4496,0.4454,0.4496,75425.0],["1981-03-06",0.4525,0.4637,0.4525,0.4637,85263.0],["1981-03-09",0.4665,0.4749,0.4665,0.4735,308260.0],["1981-03-10",0.4763,0.4777,0.4763,0.4777,29514.0],["1981-03-11",0.4749,0.4749,0.4749,0.4749,16397.0],["1981-03-12",0.4763,0.4777,0.4763,0.4763,19676.0],["1981-03-13",0.482,0.489,0.482,0.489,157409.0],["1981-03-16",0.4904,0.4904,0.4904,0.4904,42632.0],["1981-03-17",0.4904,0.5002,0.489,0.5002,127895.0],["1981-03-18",0.4974,0.4974,0.4918,0.4918,88543.0],["1981-03-19",0.4918,0.4974,0.4904,0.4932,114778.0],["1981-03-20",0.4932,0.4974,0.4904,0.4918,114778.0],["1981-03-23",0.4918,0.4918,0.4862,0.4862,790326.0],["1981-03-24",0.4862,0.4862,0.4834,0.4834,75425.0],["1981-03-25",0.4834,0.4918,0.4834,0.4918,62308.0],["1981-03-26",0.4946,0.4946,0.4946,0.4946,68867.0],["1981-03-27",0.4946,0.4946,0.4946,0.4946,55749.0],["1981-03-30",0.4974,0.5058,0.4974,0.5058,154130.0],["1981-03-31",0.5115,0.5255,0.5115,0.5115,268908.0],["1981-04-01",0.5115,0.5143,0.5115,0.5143,141013.0],["1981-04-02",0.5143,0.5143,0.5058,0.5058,104940.0],["1981-04-03",0.503,0.503,0.4946,0.4946,190203.0],["1981-04-06",0.4918,0.4918,0.4749,0.4749,137733.0],["1981-04-07",0.4749,0.4834,0.4749,0.4834,52470.0],["1981-04-08",0.4862,0.4862,0.4862,0.4862,22956.0],["1981-04-09",0.4862,0.4862,0.4862,0.4862,370568.0],["1981-04-10",0.4862,0.4918,0.4862,0.4904,275466.0],["1981-04-13",0.4904,0.4988,0.4904,0.4946,200041.0],["1981-04-14",0.4946,0.4946,0.4918,0.4946,72146.0],["1981-04-15",0.4946,0.4974,0.489,0.489,193482.0],["1981-04-16",0.4918,0.4946,0.4918,0.4946,587006.0],["1981-04-20",0.4946,0.4974,0.4918,0.4974,52470.0],["1981-04-21",0.4946,0.4946,0.4918,0.4918,380406.0],["1981-04-22",0.4918,0.4946,0.4918,0.4918,49190.0],["1981-04-23",0.489,0.489,0.4777,0.4848,419758.0],["1981-04-24",0.4834,0.4834,0.4777,0.4777,183644.0],["1981-04-27",0.4749,0.4749,0.4637,0.4637,98381.0],["1981-04-28",0.4637,0.4665,0.4595,0.4651,137733.0],["1981-04-29",0.4651,0.4806,0.4623,0.4749,577168.0],["1981-04-30",0.4749,0.4749,0.4651,0.4665,1718385.0],["1981-05-01",0.4651,0.4651,0.4609,0.4609,88543.0],["1981-05-04",0.4609,0.4609,0.4581,0.4581,55749.0],["1981-05-05",0.4581,0.4581,0.4496,0.4496,823120.0],["1981-05-06",0.4496,0.4525,0.4496,0.4525,88543.0],["1981-05-07",0.4525,0.4539,0.4496,0.4539,59028.0],["1981-05-08",0.4539,0.4581,0.4539,0.4539,1193687.0],["1981-05-11",0.4539,0.4539,0.451,0.4539,560771.0],["1981-05-12",0.4496,0.4496,0.444,0.444,396803.0],["1981-05-13",0.444,0.4525,0.444,0.4468,1236319.0],["1981-05-14",0.444,0.444,0.444,0.444,68867.0],["1981-05-15",0.4454,0.4553,0.4454,0.4553,127895.0],["1981-05-18",0.4553,0.4553,0.4525,0.4553,409920.0],["1981-05-19",0.4553,0.4553,0.451,0.4539,439434.0],["1981-05-20",0.4539,0.4553,0.4525,0.4553,72146.0],["1981-05-21",0.4553,0.4581,0.4553,0.4581,475507.0],["1981-05-22",0.4581,0.4721,0.4581,0.4665,373847.0],["1981-05-26",0.4665,0.4693,0.4595,0.4609,180365.0],["1981-05-27",0.4609,0.4637,0.4581,0.4595,114778.0],["1981-05-28",0.4581,0.4581,0.4581,0.4581,95101.0],["1981-05-29",0.4581,0.4665,0.4567,0.4581,265628.0],["1981-06-01",0.4567,0.4567,0.4553,0.4553,91822.0],["1981-06-02",0.4553,0.4581,0.4539,0.4539,101660.0],["1981-06-03",0.4525,0.4525,0.444,0.444,229555.0],["1981-06-04",0.4454,0.4468,0.4454,0.4454,78705.0],["1981-06-05",0.4454,0.4482,0.4398,0.4398,150851.0],["1981-06-08",0.4398,0.4426,0.4398,0.4398,114778.0],["1981-06-09",0.4398,0.4426,0.4342,0.4342,150851.0],["1981-06-10",0.4328,0.4328,0.4286,0.4314,95101.0],["1981-06-11",0.4328,0.4426,0.4328,0.4426,252511.0],["1981-06-12",0.4426,0.4454,0.4412,0.4454,85263.0],["1981-06-15",0.4454,0.451,0.4454,0.451,59028.0],["1981-06-16",0.4567,0.4679,0.4567,0.4581,518139.0],["1981-06-17",0.4581,0.4609,0.4581,0.4609,203320.0],["1981-06-18",0.4609,0.4609,0.4581,0.4609,19676.0],["1981-06-19",0.4637,0.4637,0.4637,0.4637,3279.0],["1981-06-22",0.4637,0.4721,0.4623,0.4721,183644.0],["1981-06-23",0.4721,0.4918,0.4721,0.4918,734577.0],["1981-06-24",0.4862,0.4862,0.4792,0.482,85263.0],["1981-06-25",0.4848,0.4946,0.4848,0.4918,134454.0],["1981-06-26",0.4946,0.5016,0.4946,0.4974,1564255.0],["1981-06-29",0.4932,0.4932,0.4834,0.4834,347612.0],["1981-06-30",0.4834,0.4974,0.4834,0.4974,180365.0],["1981-07-01",0.4932,0.4932,0.4834,0.4862,1262554.0],["1981-07-02",0.482,0.482,0.4707,0.4707,383685.0],["1981-07-06",0.4679,0.4679,0.4623,0.4637,134454.0],["1981-07-07",0.4637,0.4637,0.4609,0.4609,111498.0],["1981-07-08",0.4623,0.4665,0.4623,0.4623,114778.0],["1981-07-09",0.4623,0.4623,0.4623,0.4623,13117.0],["1981-07-10",0.4623,0.4623,0.4623,0.4623,65587.0],["1981-07-13",0.4623,0.4623,0.4468,0.4468,314819.0],["1981-07-14",0.4468,0.4496,0.4468,0.4496,98381.0],["1981-07-15",0.4525,0.4525,0.4525,0.4525,49190.0],["1981-07-16",0.4553,0.4581,0.4553,0.4581,42632.0],["1981-07-17",0.4609,0.4777,0.4609,0.4777,472228.0],["1981-07-20",0.4749,0.4749,0.4707,0.4707,62308.0],["1981-07-21",0.4679,0.4679,0.4679,0.4679,9838.0],["1981-07-22",0.4679,0.4679,0.4609,0.4609,141013.0],["1981-07-23",0.4581,0.4581,0.4553,0.4553,91822.0],["1981-07-24",0.4553,0.4553,0.4525,0.4553,16397.0],["1981-07-27",0.4553,0.4553,0.4553,0.4553,0.0],["1981-07-28",0.4525,0.4525,0.4496,0.4496,52470.0],["1981-07-29",0.4496,0.4553,0.4496,0.4553,141013.0],["1981-07-30",0.4581,0.4581,0.4581,0.4581,13117.0],["1981-07-31",0.4567,0.4567,0.4567,0.4567,22956.0],["1981-08-03",0.4609,0.4651,0.4609,0.4609,101660.0],["1981-08-04",0.4595,0.4595,0.4539,0.4553,114778.0],["1981-08-05",0.4553,0.4581,0.4468,0.4468,196762.0],["1981-08-06",0.4496,0.4496,0.4496,0.4496,9838.0],["1981-08-07",0.4496,0.4539,0.4496,0.4496,167247.0],["1981-08-10",0.4496,0.4553,0.4468,0.4525,245952.0],["1981-08-11",0.4525,0.4553,0.451,0.451,88543.0],["1981-08-12",0.451,0.4539,0.4496,0.4496,104940.0],["1981-08-13",0.4496,0.4525,0.4468,0.4496,157409.0],["1981-08-14",0.4496,0.451,0.4482,0.4482,59028.0],["1981-08-17",0.4468,0.4468,0.4328,0.4328,580447.0],["1981-08-18",0.4328,0.4356,0.43,0.43,134454.0],["1981-08-19",0.43,0.4328,0.43,0.4328,62308.0],["1981-08-20",0.4328,0.4328,0.4286,0.4286,26235.0],["1981-08-21",0.4272,0.4272,0.4244,0.4244,508301.0],["1981-08-24",0.4215,0.4215,0.4131,0.4131,49190.0],["1981-08-25",0.4103,0.4103,0.3948,0.3962,1439639.0],["1981-08-26",0.3948,0.3948,0.3808,0.3808,173806.0],["1981-08-27",0.3836,0.3906,0.3836,0.3906,141013.0],["1981-08-28",0.3906,0.3962,0.3878,0.3948,275466.0],["1981-08-31",0.3962,0.4047,0.3962,0.4019,141013.0],["1981-09-01",0.4019,0.4019,0.3962,0.3962,1124821.0],["1981-09-02",0.3962,0.3991,0.392,0.392,78705.0],["1981-09-03",0.3892,0.3892,0.3864,0.3864,72146.0],["1981-09-04",0.3864,0.3878,0.385,0.385,196762.0],["1981-09-08",0.385,0.392,0.385,0.385,118057.0],["1981-09-09",0.3878,0.3878,0.3878,0.3878,42632.0],["1981-09-10",0.3878,0.3906,0.3864,0.3892,62308.0],["1981-09-11",0.3892,0.3892,0.3864,0.3864,52470.0],["1981-09-14",0.3864,0.3906,0.3822,0.385,170527.0],["1981-09-15",0.385,0.385,0.3794,0.3794,101660.0],["1981-09-16",0.3794,0.3794,0.3766,0.3794,36073.0],["1981-09-17",0.3794,0.3794,0.3794,0.3794,42632.0],["1981-09-18",0.3794,0.385,0.3766,0.385,111498.0],["1981-09-21",0.385,0.385,0.3822,0.3822,81984.0],["1981-09-22",0.3822,0.3822,0.378,0.3808,147571.0],["1981-09-23",0.378,0.378,0.3766,0.3766,81984.0],["1981-09-24",0.3766,0.3794,0.3766,0.3794,45911.0],["1981-09-25",0.3766,0.3766,0.3738,0.3738,88543.0],["1981-09-28",0.3738,0.3822,0.3639,0.3794,488625.0],["1981-09-29",0.3794,0.3822,0.3794,0.3822,22956.0],["1981-09-30",0.3822,0.3906,0.3794,0.3864,121336.0],["1981-10-01",0.385,0.385,0.3808,0.3808,163968.0],["1981-10-02",0.385,0.3892,0.385,0.385,85263.0],["1981-10-05",0.385,0.3878,0.385,0.385,508301.0],["1981-10-06",0.385,0.3864,0.378,0.3822,111498.0],["1981-10-07",0.3822,0.385,0.3808,0.385,81984.0],["1981-10-08",0.385,0.3906,0.3836,0.3878,400082.0],["1981-10-09",0.3878,0.3906,0.3878,0.3878,275466.0],["1981-10-12",0.3864,0.3864,0.385,0.385,26235.0],["1981-10-13",0.385,0.3864,0.3822,0.3822,85263.0],["1981-10-14",0.385,0.3864,0.385,0.3864,29514.0],["1981-10-15",0.3836,0.3836,0.3836,0.3836,22956.0],["1981-10-16",0.3836,0.385,0.3822,0.385,78705.0],["1981-10-19",0.385,0.3906,0.385,0.3878,108219.0],["1981-10-20",0.3878,0.3934,0.385,0.3934,104940.0],["1981-10-21",0.392,0.392,0.392,0.392,16397.0],["1981-10-22",0.3906,0.3906,0.3836,0.3836,163968.0],["1981-10-23",0.3836,0.3836,0.3794,0.3822,714901.0],["1981-10-26",0.3794,0.3794,0.3667,0.3667,85263.0],["1981-10-27",0.3667,0.3738,0.3667,0.3738,111498.0],["1981-10-28",0.3738,0.3752,0.3724,0.3724,98381.0],["1981-10-29",0.3752,0.3794,0.3752,0.3794,52470.0],["1981-10-30",0.3822,0.392,0.3822,0.392,121336.0],["1981-11-02",0.3962,0.4033,0.3962,0.3962,150851.0],["1981-11-03",0.3962,0.3962,0.3934,0.3962,68867.0],["1981-11-04",0.3962,0.4005,0.3934,0.3991,108219.0],["1981-11-05",0.4019,0.4075,0.4019,0.4075,98381.0],["1981-11-06",0.4075,0.4075,0.4047,0.4047,62308.0],["1981-11-09",0.4047,0.4103,0.4033,0.4075,85263.0],["1981-11-10",0.4061,0.4061,0.3977,0.3977,134454.0],["1981-11-11",0.3977,0.4005,0.3977,0.3991,29514.0],["1981-11-12",0.3977,0.3977,0.3977,0.3977,13117.0],["1981-11-13",0.3977,0.4033,0.3977,0.4033,68867.0],["1981-11-16",0.4005,0.4005,0.3977,0.3977,400082.0],["1981-11-17",0.3977,0.4019,0.3962,0.3977,160689.0],["1981-11-18",0.3977,0.3977,0.3962,0.3962,596844.0],["1981-11-19",0.3962,0.3962,0.3948,0.3948,108219.0],["1981-11-20",0.3962,0.3991,0.3962,0.3962,114778.0],["1981-11-23",0.3962,0.3962,0.3934,0.3962,157409.0],["1981-11-24",0.3962,0.3962,0.3934,0.3934,167247.0],["1981-11-25",0.3962,0.4019,0.3962,0.3991,141013.0],["1981-11-27",0.3991,0.3991,0.3962,0.3962,29514.0],["1981-11-30",0.3962,0.3991,0.3962,0.3962,544374.0],["1981-12-01",0.3977,0.3991,0.3977,0.3977,55749.0],["1981-12-02",0.3977,0.4019,0.3977,0.3991,203320.0],["1981-12-03",0.3991,0.3991,0.3948,0.3977,98381.0],["1981-12-04",0.3977,0.3977,0.3977,0.3977,19676.0],["1981-12-07",0.3991,0.4005,0.3991,0.4005,49190.0],["1981-12-08",0.3991,0.3991,0.3948,0.3991,118057.0],["1981-12-09",0.4005,0.4005,0.4005,0.4005,9838.0],["1981-12-10",0.3977,0.3977,0.3962,0.3962,186924.0],["1981-12-11",0.3962,0.3991,0.3948,0.3948,193482.0],["1981-12-14",0.3948,0.3977,0.3948,0.3948,137733.0],["1981-12-15",0.3962,0.3962,0.3962,0.3962,3279.0],["1981-12-16",0.3962,0.3962,0.3906,0.3934,177085.0],["1981-12-17",0.3934,0.3962,0.3934,0.3934,118057.0],["1981-12-18",0.3934,0.3934,0.3906,0.3934,147571.0],["1981-12-21",0.3962,0.4033,0.3962,0.4033,104940.0],["1981-12-22",0.4033,0.4075,0.4019,0.4047,127895.0],["1981-12-23",0.4047,0.4061,0.4033,0.4033,101660.0],["1981-12-24",0.4033,0.4061,0.4033,0.4061,81984.0],["1981-12-28",0.4061,0.4061,0.4033,0.4061,81984.0],["1981-12-29",0.4061,0.4075,0.4047,0.4047,173806.0],["1981-12-30",0.4047,0.4075,0.4047,0.4047,81984.0],["1981-12-31",0.4047,0.4047,0.4047,0.4047,81984.0],["1982-01-04",0.4047,0.4075,0.4047,0.4047,81984.0],["1982-01-05",0.4047,0.4061,0.3962,0.3962,49190.0],["1982-01-06",0.3962,0.4019,0.3962,0.4019,68867.0],["1982-01-07",0.4019,0.4075,0.4005,0.4005,314819.0],["1982-01-08",0.4005,0.4005,0.3991,0.4005,632917.0],["1982-01-11",0.3977,0.3977,0.3864,0.3878,491904.0],["1982-01-12",0.3822,0.3822,0.3766,0.3808,104940.0],["1982-01-13",0.3766,0.3766,0.371,0.371,127895.0],["1982-01-14",0.3681,0.3681,0.3667,0.3681,42632.0],["1982-01-15",0.3681,0.3724,0.3653,0.3653,59028.0],["1982-01-18",0.3653,0.3681,0.3625,0.3625,75425.0],["1982-01-19",0.3625,0.3639,0.3597,0.3597,81984.0],["1982-01-20",0.3569,0.3569,0.3569,0.3569,36073.0],["1982-01-21",0.3555,0.3555,0.3541,0.3541,36073.0],["1982-01-22",0.3541,0.3541,0.3541,0.3541,216438.0],["1982-01-25",0.3513,0.3513,0.3372,0.3372,108219.0],["1982-01-26",0.34,0.3457,0.34,0.3429,3177701.0],["1982-01-27",0.3429,0.3443,0.34,0.3414,370568.0],["1982-01-28",0.3414,0.3485,0.3372,0.3485,3810617.0],["1982-01-29",0.3485,0.3541,0.3485,0.3499,98381.0],["1982-02-01",0.3499,0.3527,0.3499,0.3513,95101.0],["1982-02-02",0.3513,0.3541,0.3499,0.3513,3423653.0],["1982-02-03",0.3513,0.3555,0.3513,0.3541,88543.0],["1982-02-04",0.3513,0.3513,0.3499,0.3499,45911.0],["1982-02-05",0.3499,0.3499,0.3499,0.3499,0.0],["1982-02-08",0.3499,0.3513,0.3429,0.3429,180365.0],["1982-02-09",0.34,0.34,0.3372,0.34,62308.0],["1982-02-10",0.34,0.3429,0.3372,0.3429,85263.0],["1982-02-11",0.34,0.34,0.3344,0.3386,68867.0],["1982-02-12",0.3344,0.3344,0.3288,0.3288,101660.0],["1982-02-16",0.3246,0.3246,0.3148,0.3176,462390.0],["1982-02-17",0.3176,0.3204,0.3148,0.3148,209879.0],["1982-02-18",0.3148,0.3176,0.3119,0.3148,101660.0],["1982-02-19",0.3148,0.3162,0.3148,0.3162,88543.0],["1982-02-22",0.3162,0.3176,0.3119,0.3119,177085.0],["1982-02-23",0.3119,0.3133,0.3091,0.3119,239393.0],["1982-02-24",0.3105,0.3105,0.3077,0.3105,150851.0],["1982-02-25",0.3105,0.3119,0.3091,0.3091,649313.0],["1982-02-26",0.3063,0.3063,0.3035,0.3049,324657.0],["1982-03-01",0.3049,0.3077,0.3035,0.3035,98381.0],["1982-03-02",0.3035,0.3035,0.3021,0.3021,134454.0],["1982-03-03",0.3021,0.3021,0.2965,0.2979,45911.0],["1982-03-04",0.2979,0.3007,0.2937,0.2951,167247.0],["1982-03-05",0.2937,0.2937,0.2881,0.2937,275466.0],["1982-03-08",0.2937,0.3021,0.2838,0.2852,170527.0],["1982-03-09",0.2768,0.2768,0.2698,0.2768,245952.0],["1982-03-10",0.2768,0.2782,0.274,0.274,163968.0],["1982-03-11",0.274,0.2768,0.2698,0.2698,144292.0],["1982-03-12",0.2698,0.2698,0.2684,0.2698,111498.0],["1982-03-15",0.2712,0.2726,0.2712,0.2726,81984.0],["1982-03-16",0.2726,0.2782,0.2698,0.2754,85263.0],["1982-03-17",0.2754,0.2754,0.267,0.2698,114778.0],["1982-03-18",0.2726,0.274,0.2726,0.274,49190.0],["1982-03-19",0.274,0.2796,0.274,0.2754,131174.0],["1982-03-22",0.2754,0.2768,0.2712,0.2712,200041.0],["1982-03-23",0.2726,0.2754,0.2726,0.2754,134454.0],["1982-03-24",0.2754,0.2754,0.2712,0.2712,75425.0],["1982-03-25",0.2712,0.274,0.2698,0.2726,59028.0],["1982-03-26",0.2698,0.2698,0.2585,0.2614,154130.0],["1982-03-29",0.2642,0.2754,0.2642,0.2754,157409.0],["1982-03-30",0.2754,0.2782,0.274,0.2768,150851.0],["1982-03-31",0.2768,0.2782,0.274,0.2768,154130.0],["1982-04-01",0.2768,0.2768,0.2768,0.2768,104940.0],["1982-04-02",0.2768,0.2796,0.2754,0.2782,239393.0],["1982-04-05",0.2796,0.2951,0.2796,0.2951,711621.0],["1982-04-06",0.2965,0.2979,0.2965,0.2979,1006764.0],["1982-04-07",0.3007,0.3148,0.3007,0.3119,550933.0],["1982-04-08",0.3148,0.3218,0.3148,0.3218,832958.0],["1982-04-12",0.3246,0.3302,0.3246,0.326,380406.0],["1982-04-13",0.326,0.326,0.3218,0.3246,465669.0],["1982-04-14",0.3246,0.326,0.3204,0.3204,114778.0],["1982-04-15",0.3204,0.326,0.3204,0.3204,121336.0],["1982-04-16",0.319,0.319,0.3148,0.3148,157409.0],["1982-04-19",0.3148,0.3162,0.3133,0.3133,157409.0],["1982-04-20",0.3133,0.3148,0.3091,0.3091,1111703.0],["1982-04-21",0.3091,0.3091,0.3063,0.3091,91822.0],["1982-04-22",0.3091,0.3091,0.3035,0.3063,511580.0],["1982-04-23",0.3063,0.3091,0.3063,0.3091,593564.0],["1982-04-26",0.3091,0.3091,0.3049,0.3091,800164.0],["1982-04-27",0.3091,0.3133,0.3035,0.3035,91822.0],["1982-04-28",0.3007,0.3007,0.2895,0.2895,157409.0],["1982-04-29",0.2895,0.2951,0.2895,0.2895,45911.0],["1982-04-30",0.2895,0.2895,0.2852,0.2895,29514.0],["1982-05-03",0.2895,0.2895,0.2895,0.2895,16397.0],["1982-05-04",0.2866,0.2866,0.281,0.2838,298422.0],["1982-05-05",0.2838,0.2866,0.281,0.281,127895.0],["1982-05-06",0.281,0.2838,0.281,0.281,32794.0],["1982-05-07",0.281,0.2838,0.2796,0.2838,131174.0],["1982-05-10",0.2838,0.2866,0.281,0.2824,196762.0],["1982-05-11",0.2824,0.2824,0.2824,0.2824,88543.0],["1982-05-12",0.2838,0.2866,0.2838,0.2852,104940.0],["1982-05-13",0.2852,0.2866,0.2838,0.2866,49190.0],["1982-05-14",0.2866,0.2866,0.281,0.281,81984.0],["1982-05-17",0.281,0.2838,0.281,0.2824,465669.0],["1982-05-18",0.281,0.281,0.2754,0.2754,511580.0],["1982-05-19",0.2754,0.281,0.2754,0.281,98381.0],["1982-05-20",0.2782,0.2782,0.2782,0.2782,6559.0],["1982-05-21",0.2782,0.281,0.2698,0.274,262349.0],["1982-05-24",0.274,0.2768,0.274,0.2768,39352.0],["1982-05-25",0.2768,0.2796,0.2712,0.2712,85263.0],["1982-05-26",0.2698,0.2698,0.267,0.267,49190.0],["1982-05-27",0.267,0.2698,0.267,0.267,26235.0],["1982-05-28",0.2642,0.2642,0.2571,0.2614,95101.0],["1982-06-01",0.2585,0.2585,0.2501,0.2501,72146.0],["1982-06-02",0.2515,0.2571,0.2515,0.2571,45911.0],["1982-06-03",0.2571,0.26,0.2529,0.2557,154130.0],["1982-06-04",0.2557,0.2571,0.2543,0.2543,68867.0],["1982-06-07",0.2543,0.2557,0.2515,0.2543,242673.0],["1982-06-08",0.2543,0.2571,0.2543,0.2571,121336.0],["1982-06-09",0.2571,0.2585,0.2557,0.2571,36073.0],["1982-06-10",0.2571,0.2585,0.2543,0.2543,147571.0],["1982-06-11",0.2571,0.26,0.2571,0.2571,111498.0],["1982-06-14",0.2571,0.2571,0.2543,0.2543,16397.0],["1982-06-15",0.2543,0.2543,0.2501,0.2501,144292.0],["1982-06-16",0.2529,0.2557,0.2529,0.2557,26235.0],["1982-06-17",0.2557,0.2557,0.2501,0.2501,95101.0],["1982-06-18",0.2501,0.2515,0.2487,0.2515,78705.0],["1982-06-21",0.2543,0.2571,0.2543,0.2571,65587.0],["1982-06-22",0.2571,0.2585,0.2557,0.2585,65587.0],["1982-06-23",0.2585,0.2585,0.2529,0.2529,95101.0],["1982-06-24",0.2529,0.2571,0.2529,0.2543,157409.0],["1982-06-25",0.2543,0.2571,0.2543,0.2571,91822.0],["1982-06-28",0.2585,0.2684,0.2585,0.2684,350892.0],["1982-06-29",0.2684,0.2698,0.267,0.2698,1495389.0],["1982-06-30",0.2698,0.2698,0.267,0.2698,1672474.0],["1982-07-01",0.2712,0.274,0.2712,0.274,163968.0],["1982-07-02",0.274,0.2796,0.274,0.2796,52470.0],["1982-07-06",0.281,0.2895,0.281,0.2852,245952.0],["1982-07-07",0.2852,0.2866,0.2838,0.2838,49190.0],["1982-07-08",0.2796,0.2796,0.2642,0.2698,81984.0],["1982-07-09",0.2698,0.2712,0.2684,0.2684,19676.0],["1982-07-12",0.2684,0.2684,0.2557,0.2585,144292.0],["1982-07-13",0.2585,0.2585,0.2543,0.2585,275466.0],["1982-07-14",0.2585,0.2585,0.2557,0.2585,78705.0],["1982-07-15",0.2585,0.2585,0.2543,0.2543,213158.0],["1982-07-16",0.2529,0.2529,0.2431,0.2431,131174.0],["1982-07-19",0.2431,0.2431,0.2304,0.2304,436155.0],["1982-07-20",0.2304,0.2333,0.2262,0.229,531256.0],["1982-07-21",0.2318,0.2347,0.2318,0.2318,383685.0],["1982-07-22",0.2347,0.2361,0.2347,0.2361,16397.0],["1982-07-23",0.2361,0.2361,0.2318,0.2318,101660.0],["1982-07-26",0.2318,0.2347,0.2318,0.2318,85263.0],["1982-07-27",0.2304,0.2304,0.2262,0.2276,137733.0],["1982-07-28",0.2248,0.2248,0.2192,0.2206,459111.0],["1982-07-29",0.2164,0.2164,0.2108,0.2108,98381.0],["1982-07-30",0.2094,0.2094,0.1995,0.2052,222997.0],["1982-08-02",0.2052,0.2094,0.2052,0.2052,85263.0],["1982-08-03",0.208,0.2136,0.208,0.2108,331215.0],["1982-08-04",0.2108,0.2108,0.208,0.208,95101.0],["1982-08-05",0.208,0.208,0.2037,0.2052,285304.0],["1982-08-06",0.2066,0.2108,0.2066,0.208,245952.0],["1982-08-09",0.208,0.2122,0.2066,0.2122,111498.0],["1982-08-10",0.2122,0.215,0.2122,0.2136,52470.0],["1982-08-11",0.2136,0.2136,0.2108,0.2136,1170732.0],["1982-08-12",0.2136,0.2136,0.2108,0.2136,934618.0],["1982-08-13",0.2136,0.215,0.2094,0.2122,1692150.0],["1982-08-16",0.2164,0.2192,0.2164,0.2192,49190.0],["1982-08-17",0.2178,0.2178,0.215,0.215,180365.0],["1982-08-18",0.2192,0.2304,0.2192,0.2206,1000205.0],["1982-08-19",0.2234,0.2347,0.2234,0.2347,882148.0],["1982-08-20",0.2375,0.2473,0.2375,0.2459,193482.0],["1982-08-23",0.2459,0.2515,0.2361,0.2389,203320.0],["1982-08-24",0.2389,0.2431,0.2276,0.2389,6093053.0],["1982-08-25",0.2403,0.2515,0.2403,0.2473,236114.0],["1982-08-26",0.2487,0.2543,0.2487,0.2501,524698.0],["1982-08-27",0.2501,0.2585,0.2487,0.2487,121336.0],["1982-08-30",0.2403,0.2403,0.2318,0.2318,262349.0],["1982-08-31",0.2361,0.2403,0.2361,0.2389,1233040.0],["1982-09-01",0.2389,0.2389,0.2318,0.2318,1282230.0],["1982-09-02",0.2318,0.2403,0.229,0.2361,541095.0],["1982-09-03",0.2361,0.2389,0.2304,0.2389,842796.0],["1982-09-07",0.2417,0.2473,0.2417,0.2431,180365.0],["1982-09-08",0.2431,0.2473,0.2389,0.2417,2715311.0],["1982-09-09",0.2417,0.2473,0.2417,0.2417,1528182.0],["1982-09-10",0.2417,0.2417,0.2361,0.2417,268908.0],["1982-09-13",0.2417,0.2445,0.2417,0.2417,1147776.0],["1982-09-14",0.2417,0.2445,0.2403,0.2445,452552.0],["1982-09-15",0.2445,0.2445,0.2389,0.2417,124616.0],["1982-09-16",0.2417,0.2445,0.2347,0.2347,396803.0],["1982-09-17",0.2318,0.2318,0.2248,0.2248,114778.0],["1982-09-20",0.2248,0.2262,0.2136,0.2206,403361.0],["1982-09-21",0.2206,0.2262,0.2206,0.2234,98381.0],["1982-09-22",0.2262,0.2431,0.2262,0.2361,311539.0],["1982-09-23",0.2361,0.2403,0.2248,0.2248,327936.0],["1982-09-24",0.2248,0.2276,0.2234,0.2262,777209.0],["1982-09-27",0.2262,0.229,0.2248,0.2248,147571.0],["1982-09-28",0.2262,0.2276,0.2262,0.2276,42632.0],["1982-09-29",0.2276,0.2304,0.2248,0.2248,1292068.0],["1982-09-30",0.2276,0.229,0.2276,0.229,1652798.0],["1982-10-01",0.229,0.229,0.2276,0.229,219717.0],["1982-10-04",0.229,0.2318,0.2276,0.2276,347612.0],["1982-10-05",0.2276,0.2304,0.2276,0.2304,842796.0],["1982-10-06",0.2304,0.2304,0.229,0.2304,859193.0],["1982-10-07",0.2361,0.2445,0.2361,0.2445,849354.0],["1982-10-08",0.2529,0.2754,0.2529,0.2754,1196967.0],["1982-10-11",0.2754,0.2895,0.2726,0.2852,1200246.0],["1982-10-12",0.2838,0.2838,0.2796,0.2824,944456.0],["1982-10-13",0.2824,0.2838,0.2782,0.2782,970691.0],["1982-10-14",0.2782,0.2796,0.267,0.267,183644.0],["1982-10-15",0.267,0.2726,0.2614,0.2656,390244.0],["1982-10-18",0.2656,0.2712,0.2656,0.2684,324657.0],["1982-10-19",0.2684,0.2726,0.267,0.267,127895.0],["1982-10-20",0.267,0.2852,0.267,0.281,423038.0],["1982-10-21",0.281,0.281,0.2726,0.2754,1436360.0],["1982-10-22",0.2754,0.2782,0.274,0.2782,111498.0],["1982-10-25",0.2754,0.2754,0.2698,0.2726,350892.0],["1982-10-26",0.2726,0.2782,0.2712,0.2782,373847.0],["1982-10-27",0.2782,0.281,0.274,0.281,147571.0],["1982-10-28",0.281,0.281,0.2768,0.2768,196762.0],["1982-10-29",0.2768,0.281,0.2768,0.2768,196762.0],["1982-11-01",0.2768,0.281,0.2754,0.281,239393.0],["1982-11-02",0.281,0.2881,0.2782,0.2824,209879.0],["1982-11-03",0.2824,0.2937,0.2796,0.2937,167247.0],["1982-11-04",0.2937,0.3035,0.2909,0.2993,222997.0],["1982-11-05",0.2993,0.3091,0.2993,0.3063,134454.0],["1982-11-08",0.3063,0.3176,0.2993,0.3176,432876.0],["1982-11-09",0.3176,0.326,0.3148,0.3176,272187.0],["1982-11-10",0.3176,0.3204,0.3049,0.3091,357450.0],["1982-11-11",0.3035,0.3035,0.2979,0.3007,386965.0],["1982-11-12",0.3007,0.3007,0.2993,0.2993,200041.0],["1982-11-15",0.2993,0.3007,0.2979,0.3007,393523.0],["1982-11-16",0.3007,0.3021,0.2965,0.2993,1620004.0],["1982-11-17",0.2993,0.3035,0.2965,0.3007,104940.0],["1982-11-18",0.3007,0.3077,0.3007,0.3049,144292.0],["1982-11-19",0.3049,0.3148,0.3049,0.3063,219717.0],["1982-11-22",0.3063,0.3091,0.3035,0.3035,163968.0],["1982-11-23",0.3035,0.3063,0.3007,0.3035,75425.0],["1982-11-24",0.3035,0.3035,0.3007,0.3035,75425.0],["1982-11-26",0.3021,0.3021,0.2979,0.3021,72146.0],["1982-11-29",0.3021,0.3021,0.2965,0.2965,170527.0],["1982-11-30",0.2965,0.2965,0.2965,0.2965,32794.0],["1982-12-01",0.2965,0.2993,0.2965,0.2979,173806.0],["1982-12-02",0.2993,0.3021,0.2993,0.3021,846075.0],["1982-12-03",0.3021,0.3021,0.2993,0.2993,137733.0],["1982-12-06",0.2993,0.3021,0.2993,0.3007,295142.0],["1982-12-07",0.3049,0.3063,0.3049,0.3049,111498.0],["1982-12-08",0.3049,0.3049,0.3007,0.3007,236114.0],["1982-12-09",0.3007,0.3021,0.3007,0.3021,439434.0],["1982-12-10",0.3007,0.3007,0.2993,0.2993,45911.0],["1982-12-13",0.2993,0.3007,0.2979,0.2979,291863.0],["1982-12-14",0.2979,0.3007,0.2979,0.2979,1154335.0],["1982-12-15",0.2979,0.2979,0.2923,0.2951,1436360.0],["1982-12-16",0.2951,0.2951,0.2923,0.2923,491904.0],["1982-12-17",0.2923,0.2937,0.2909,0.2937,206600.0],["1982-12-20",0.2937,0.2951,0.2923,0.2937,419758.0],["1982-12-21",0.2909,0.2909,0.2838,0.2838,91822.0],["1982-12-22",0.2838,0.2881,0.2557,0.2585,409920.0],["1982-12-23",0.2614,0.2698,0.2614,0.2642,370568.0],["1982-12-27",0.2656,0.2684,0.2656,0.2684,173806.0],["1982-12-28",0.2642,0.2642,0.26,0.2642,160689.0],["1982-12-29",0.2642,0.267,0.2585,0.2614,150851.0],["1982-12-30",0.2614,0.2642,0.2571,0.2642,452552.0],["1982-12-31",0.2642,0.2754,0.2628,0.2712,141013.0],["1983-01-03",0.2712,0.2754,0.267,0.267,141013.0],["1983-01-04",0.2642,0.2642,0.2571,0.2614,465669.0],["1983-01-05",0.2614,0.2628,0.2543,0.2543,259070.0],["1983-01-06",0.2557,0.274,0.2557,0.274,482066.0],["1983-01-07",0.2838,0.2923,0.2838,0.2866,806723.0],["1983-01-10",0.2923,0.3063,0.2923,0.2979,1105145.0],["1983-01-11",0.2993,0.3049,0.2993,0.3035,767370.0],["1983-01-12",0.3049,0.3148,0.3049,0.3119,334495.0],["1983-01-13",0.3148,0.3176,0.3148,0.3148,1475712.0],["1983-01-14",0.3176,0.3232,0.3176,0.3232,327936.0],["1983-01-17",0.3232,0.3316,0.3232,0.3232,124616.0],["1983-01-18",0.3218,0.3218,0.3148,0.319,85263.0],["1983-01-19",0.319,0.3204,0.3162,0.3204,101660.0],["1983-01-20",0.3176,0.3176,0.3091,0.3091,150851.0],["1983-01-21",0.3021,0.3021,0.2838,0.2866,167247.0],["1983-01-24",0.2838,0.2838,0.2698,0.2726,268908.0],["1983-01-25",0.2726,0.2852,0.2726,0.2852,226276.0],["1983-01-26",0.2881,0.2979,0.2881,0.2979,163968.0],["1983-01-27",0.2979,0.2979,0.2895,0.2951,373847.0],["1983-01-28",0.2923,0.2923,0.2852,0.2852,75425.0],["1983-01-31",0.2852,0.2923,0.281,0.281,436155.0],["1983-02-01",0.281,0.281,0.2754,0.2754,816561.0],["1983-02-02",0.2754,0.2782,0.274,0.2782,36073.0],["1983-02-03",0.2782,0.2838,0.2754,0.2782,72146.0],["1983-02-04",0.2782,0.2951,0.2782,0.2866,875589.0],["1983-02-07",0.2895,0.2979,0.2895,0.2895,541095.0],["1983-02-08",0.2895,0.2951,0.2895,0.2909,167247.0],["1983-02-09",0.2909,0.2909,0.2852,0.2866,213158.0],["1983-02-10",0.2866,0.2909,0.2852,0.2881,81984.0],["1983-02-11",0.2909,0.3063,0.2909,0.2993,790326.0],["1983-02-14",0.3021,0.3372,0.3021,0.3302,954294.0],["1983-02-15",0.3302,0.3316,0.3218,0.3288,491904.0],["1983-02-16",0.3288,0.3386,0.326,0.333,367288.0],["1983-02-17",0.333,0.3386,0.333,0.3386,488625.0],["1983-02-18",0.3386,0.3414,0.3358,0.3414,554212.0],["1983-02-22",0.3414,0.3513,0.34,0.3499,560771.0],["1983-02-23",0.3499,0.3499,0.3471,0.3499,193482.0],["1983-02-24",0.3499,0.3513,0.3471,0.3485,432876.0],["1983-02-25",0.3485,0.3485,0.3443,0.3485,334495.0],["1983-02-28",0.3485,0.3541,0.3457,0.3541,475507.0],["1983-03-01",0.3541,0.3625,0.3457,0.3457,4515680.0],["1983-03-02",0.3457,0.3485,0.3386,0.3443,557491.0],["1983-03-03",0.3443,0.3485,0.3414,0.3429,1272392.0],["1983-03-04",0.3429,0.3429,0.3386,0.34,65587.0],["1983-03-07",0.34,0.3414,0.3372,0.34,527977.0],["1983-03-08",0.34,0.3443,0.34,0.3414,465669.0],["1983-03-09",0.3414,0.3485,0.3386,0.3485,347612.0],["1983-03-10",0.3513,0.3653,0.3513,0.3653,1092027.0],["1983-03-11",0.3653,0.371,0.3625,0.3696,295142.0],["1983-03-14",0.3696,0.3724,0.3696,0.3696,357450.0],["1983-03-15",0.3724,0.3766,0.3724,0.3766,1085468.0],["1983-03-16",0.378,0.3822,0.378,0.3794,482066.0],["1983-03-17",0.3794,0.385,0.3752,0.3822,1141218.0],["1983-03-18",0.3822,0.3822,0.378,0.378,682107.0],["1983-03-21",0.378,0.3808,0.371,0.3794,445993.0],["1983-03-22",0.3822,0.3878,0.3822,0.385,924780.0],["1983-03-23",0.385,0.3878,0.3822,0.385,1052675.0],["1983-03-24",0.385,0.3892,0.3836,0.3836,347612.0],["1983-03-25",0.3836,0.3864,0.3836,0.3864,436155.0],["1983-03-28",0.3864,0.3864,0.3836,0.3836,114778.0],["1983-03-29",0.3836,0.3864,0.3822,0.3864,357450.0],["1983-03-30",0.3864,0.3878,0.3822,0.3836,173806.0],["1983-03-31",0.3836,0.3864,0.3808,0.3822,1665915.0],["1983-04-04",0.3822,0.3822,0.3766,0.3766,327936.0],["1983-04-05",0.3766,0.3766,0.3653,0.3667,1708547.0],["1983-04-06",0.3653,0.3653,0.3569,0.3569,1419963.0],["1983-04-07",0.3569,0.3639,0.3555,0.3569,491904.0],["1983-04-08",0.3541,0.3541,0.3443,0.3443,206600.0],["1983-04-11",0.3443,0.3471,0.34,0.3414,236114.0],["1983-04-12",0.34,0.34,0.3344,0.3358,268908.0],["1983-04-13",0.3358,0.3414,0.3358,0.3414,311539.0],["1983-04-14",0.3414,0.3485,0.3414,0.3485,118057.0],["1983-04-15",0.3485,0.3485,0.3443,0.3443,144292.0],["1983-04-18",0.3443,0.3471,0.3429,0.3471,59028.0],["1983-04-19",0.3471,0.3639,0.3443,0.3541,416479.0],["1983-04-20",0.3541,0.3569,0.3457,0.3457,541095.0],["1983-04-21",0.3457,0.3485,0.3429,0.3429,419758.0],["1983-04-22",0.3429,0.3485,0.3429,0.3429,229555.0],["1983-04-25",0.3429,0.3457,0.3372,0.3457,524698.0],["1983-04-26",0.3457,0.3457,0.3316,0.3316,646034.0],["1983-04-27",0.3288,0.3288,0.326,0.3288,445993.0],["1983-04-28",0.3288,0.3316,0.3232,0.326,249231.0],["1983-04-29",0.3274,0.3316,0.3274,0.3288,75425.0],["1983-05-02",0.3316,0.3344,0.3316,0.3316,278746.0],["1983-05-03",0.3316,0.3316,0.326,0.326,383685.0],["1983-05-04",0.326,0.3288,0.3232,0.3246,134454.0],["1983-05-05",0.3246,0.326,0.3204,0.3204,154130.0],["1983-05-06",0.3204,0.326,0.319,0.319,193482.0],["1983-05-09",0.319,0.3218,0.3176,0.3204,163968.0],["1983-05-10",0.3204,0.3218,0.3148,0.3148,1446198.0],["1983-05-11",0.3148,0.3148,0.3021,0.3049,731297.0],["1983-05-12",0.3049,0.3077,0.3021,0.3049,593564.0],["1983-05-13",0.3077,0.319,0.3077,0.319,236114.0],["1983-05-16",0.319,0.3288,0.3148,0.3288,390244.0],["1983-05-17",0.3316,0.3372,0.3316,0.3372,429596.0],["1983-05-18",0.3372,0.34,0.3316,0.3316,288584.0],["1983-05-19",0.3316,0.3358,0.3288,0.3302,186924.0],["1983-05-20",0.3288,0.3288,0.3246,0.3246,85263.0],["1983-05-23",0.3246,0.3246,0.319,0.3246,193482.0],["1983-05-24",0.3246,0.326,0.3218,0.3218,524698.0],["1983-05-25",0.3232,0.3288,0.3232,0.326,1465874.0],["1983-05-26",0.3288,0.3386,0.3288,0.3358,337774.0],["1983-05-27",0.3358,0.3372,0.3344,0.3372,150851.0],["1983-05-31",0.3372,0.3372,0.333,0.333,150851.0],["1983-06-01",0.333,0.34,0.3316,0.34,167247.0],["1983-06-02",0.34,0.3414,0.3372,0.3386,68867.0],["1983-06-03",0.3386,0.3443,0.3386,0.34,131174.0],["1983-06-06",0.34,0.3429,0.3344,0.3344,177085.0],["1983-06-07",0.3344,0.3372,0.326,0.326,206600.0],["1983-06-08",0.326,0.3288,0.3218,0.3218,564050.0],["1983-06-09",0.3204,0.3204,0.3176,0.3176,554212.0],["1983-06-10",0.3176,0.3316,0.3148,0.3316,2915352.0],["1983-06-13",0.3372,0.3541,0.3372,0.3541,373847.0],["1983-06-14",0.3541,0.3597,0.3513,0.3513,200041.0],["1983-06-15",0.3513,0.3653,0.3443,0.3653,324657.0],["1983-06-16",0.3653,0.3822,0.3639,0.3808,1505227.0],["1983-06-17",0.3808,0.385,0.3808,0.3822,298422.0],["1983-06-20",0.3822,0.3864,0.378,0.3794,865751.0],["1983-06-21",0.3766,0.3766,0.3597,0.3653,163968.0],["1983-06-22",0.3653,0.3667,0.3625,0.3625,206600.0],["1983-06-23",0.3625,0.3639,0.3485,0.3569,222997.0],["1983-06-24",0.3583,0.3611,0.3583,0.3611,1164173.0],["1983-06-27",0.3611,0.3639,0.3457,0.3457,1954499.0],["1983-06-28",0.3471,0.3513,0.3471,0.3471,1639680.0],["1983-06-29",0.3485,0.3499,0.3485,0.3485,196762.0],["1983-06-30",0.3541,0.3625,0.3541,0.3625,141013.0],["1983-07-01",0.3653,0.371,0.3653,0.3696,75425.0],["1983-07-05",0.3696,0.3696,0.3611,0.3611,222997.0],["1983-07-06",0.3639,0.3653,0.3639,0.3653,42632.0],["1983-07-07",0.3653,0.3653,0.3611,0.3639,544374.0],["1983-07-08",0.3653,0.371,0.3653,0.3667,154130.0],["1983-07-11",0.3667,0.3766,0.3667,0.3766,177085.0],["1983-07-12",0.3794,0.3878,0.3794,0.385,1521623.0],["1983-07-13",0.385,0.385,0.3822,0.385,324657.0],["1983-07-14",0.3836,0.3836,0.3822,0.3836,180365.0],["1983-07-15",0.3822,0.3822,0.371,0.371,3485961.0],["1983-07-18",0.371,0.3738,0.371,0.371,544374.0],["1983-07-19",0.3724,0.3766,0.3724,0.3724,265628.0],["1983-07-20",0.3724,0.3794,0.3724,0.3794,449272.0],["1983-07-21",0.378,0.378,0.3738,0.3766,91822.0],["1983-07-22",0.3766,0.3794,0.3738,0.3766,206600.0],["1983-07-25",0.3766,0.378,0.3738,0.3752,81984.0],["1983-07-26",0.3766,0.378,0.3766,0.378,32794.0],["1983-07-27",0.378,0.3878,0.3766,0.3794,222997.0],["1983-07-28",0.3766,0.3766,0.3738,0.3766,236114.0],["1983-07-29",0.3738,0.3738,0.3724,0.3724,334495.0],["1983-08-01",0.3724,0.3752,0.371,0.371,452552.0],["1983-08-02",0.371,0.3752,0.371,0.3724,321377.0],["1983-08-03",0.3724,0.3724,0.3681,0.3724,124616.0],["1983-08-04",0.3724,0.3738,0.371,0.371,85263.0],["1983-08-05",0.371,0.3738,0.371,0.3738,111498.0],["1983-08-08",0.3738,0.3766,0.371,0.3738,278746.0],["1983-08-09",0.371,0.371,0.3653,0.3667,787047.0],["1983-08-10",0.3667,0.371,0.3667,0.3696,291863.0],["1983-08-11",0.3696,0.371,0.3667,0.3681,196762.0],["1983-08-12",0.3681,0.371,0.3653,0.3696,1265833.0],["1983-08-15",0.3696,0.371,0.3597,0.3597,409920.0],["1983-08-16",0.3625,0.3696,0.3625,0.3653,170527.0],["1983-08-17",0.3639,0.3639,0.3443,0.3443,324657.0],["1983-08-18",0.3471,0.3555,0.3471,0.3541,239393.0],["1983-08-19",0.3541,0.3569,0.3513,0.3513,29514.0],["1983-08-22",0.3513,0.3541,0.3513,0.3513,222997.0],["1983-08-23",0.3513,0.3527,0.3457,0.3485,344333.0],["1983-08-24",0.3485,0.3485,0.3457,0.3485,160689.0],["1983-08-25",0.3541,0.3597,0.3541,0.3541,229555.0],["1983-08-26",0.3555,0.3583,0.3555,0.3583,36073.0],["1983-08-29",0.3541,0.3541,0.3513,0.3527,400082.0],["1983-08-30",0.3527,0.3555,0.3527,0.3527,272187.0],["1983-08-31",0.3541,0.3569,0.3541,0.3555,137733.0],["1983-09-01",0.3583,0.3766,0.3583,0.3766,226276.0],["1983-09-02",0.3766,0.3766,0.3724,0.3766,186924.0],["1983-09-06",0.378,0.385,0.378,0.378,242673.0],["1983-09-07",0.3794,0.3962,0.3794,0.3962,691945.0],["1983-09-08",0.3962,0.4033,0.3766,0.3864,3961468.0],["1983-09-09",0.3892,0.3977,0.3892,0.3948,957573.0],["1983-09-12",0.3962,0.4047,0.3962,0.3991,1065792.0],["1983-09-13",0.3991,0.4005,0.3948,0.3991,1879074.0],["1983-09-14",0.3991,0.3991,0.3906,0.3906,262349.0],["1983-09-15",0.3906,0.3934,0.3878,0.3878,183644.0],["1983-09-16",0.3878,0.3906,0.3878,0.3878,337774.0],["1983-09-19",0.3906,0.3977,0.3906,0.3906,1154335.0],["1983-09-20",0.3906,0.3962,0.3878,0.3878,127895.0],["1983-09-21",0.3878,0.392,0.3878,0.3892,141013.0],["1983-09-22",0.3892,0.3991,0.3892,0.3962,869031.0],["1983-09-23",0.3962,0.3991,0.3892,0.3892,744415.0],["1983-09-26",0.3878,0.3878,0.3864,0.3864,177085.0],["1983-09-27",0.3864,0.3892,0.3836,0.3878,108219.0],["1983-09-28",0.3878,0.3934,0.3878,0.3892,121336.0],["1983-09-29",0.3892,0.3906,0.3892,0.3892,121336.0],["1983-09-30",0.3892,0.392,0.3878,0.3906,347612.0],["1983-10-03",0.3892,0.3892,0.3836,0.3864,836237.0],["1983-10-04",0.3864,0.3864,0.378,0.378,793605.0],["1983-10-05",0.378,0.3808,0.3752,0.3752,560771.0],["1983-10-06",0.3724,0.3724,0.3611,0.3639,301701.0],["1983-10-07",0.3639,0.3653,0.3597,0.3597,409920.0],["1983-10-10",0.3597,0.3639,0.3597,0.3639,26235.0],["1983-10-11",0.3639,0.3667,0.3597,0.3653,101660.0],["1983-10-12",0.3625,0.3625,0.3597,0.3597,114778.0],["1983-10-13",0.3597,0.3639,0.3569,0.3597,190203.0],["1983-10-14",0.3569,0.3569,0.3569,0.3569,173806.0],["1983-10-17",0.3569,0.3569,0.3513,0.3569,357450.0],["1983-10-18",0.3541,0.3541,0.3414,0.3414,108219.0],["1983-10-19",0.3414,0.3429,0.3316,0.3316,147571.0],["1983-10-20",0.3232,0.3232,0.3162,0.3204,219717.0],["1983-10-21",0.3176,0.3176,0.3105,0.3105,662431.0],["1983-10-24",0.3105,0.3176,0.3091,0.3148,400082.0],["1983-10-25",0.3148,0.326,0.3148,0.3204,209879.0],["1983-10-26",0.3204,0.3288,0.319,0.326,327936.0],["1983-10-27",0.3288,0.3302,0.3288,0.3302,318098.0],["1983-10-28",0.3302,0.3372,0.3302,0.333,239393.0],["1983-10-31",0.333,0.3414,0.333,0.3386,157409.0],["1983-11-01",0.3358,0.3358,0.3246,0.3246,2456241.0],["1983-11-02",0.3232,0.3232,0.3232,0.3232,78705.0],["1983-11-03",0.3232,0.3232,0.3148,0.3176,465669.0],["1983-11-04",0.3119,0.3119,0.3007,0.3035,547653.0],["1983-11-07",0.3035,0.3035,0.2979,0.3035,216438.0],["1983-11-08",0.3007,0.3007,0.2979,0.2993,937897.0],["1983-11-09",0.2993,0.3091,0.2979,0.3091,98381.0],["1983-11-10",0.3091,0.3119,0.3077,0.3119,118057.0],["1983-11-11",0.3119,0.3133,0.3119,0.3133,59028.0],["1983-11-14",0.3133,0.326,0.3119,0.3232,144292.0],["1983-11-15",0.3204,0.3204,0.3133,0.319,193482.0],["1983-11-16",0.319,0.3218,0.3162,0.3204,124616.0],["1983-11-17",0.3204,0.3232,0.3176,0.3232,88543.0],["1983-11-18",0.3232,0.326,0.3162,0.3162,1203525.0],["1983-11-21",0.3162,0.3232,0.3148,0.3148,708342.0],["1983-11-22",0.3148,0.3218,0.3148,0.3218,1249437.0],["1983-11-23",0.3246,0.3344,0.3246,0.3344,193482.0],["1983-11-25",0.3344,0.34,0.3344,0.34,26235.0],["1983-11-28",0.34,0.3414,0.3372,0.3414,88543.0],["1983-11-29",0.34,0.34,0.3372,0.34,59028.0],["1983-11-30",0.34,0.3429,0.3386,0.3386,423038.0],["1983-12-01",0.3386,0.34,0.3386,0.3386,272187.0],["1983-12-02",0.3386,0.34,0.3372,0.3372,409920.0],["1983-12-05",0.3372,0.34,0.3372,0.3386,242673.0],["1983-12-06",0.3386,0.3386,0.3358,0.3358,173806.0],["1983-12-07",0.3358,0.3372,0.3316,0.3372,177085.0],["1983-12-08",0.3344,0.3344,0.3316,0.333,85263.0],["1983-12-09",0.3358,0.3372,0.3358,0.3358,39352.0],["1983-12-12",0.3386,0.3443,0.3386,0.3429,318098.0],["1983-12-13",0.3429,0.3443,0.34,0.3429,426317.0],["1983-12-14",0.3429,0.3443,0.34,0.34,505022.0],["1983-12-15",0.3429,0.3485,0.3429,0.3429,311539.0],["1983-12-16",0.3429,0.3471,0.3429,0.3471,9838.0],["1983-12-19",0.3471,0.3527,0.3471,0.3485,750974.0],["1983-12-20",0.3457,0.3457,0.3429,0.3457,98381.0],["1983-12-21",0.3457,0.3471,0.3443,0.3443,186924.0],["1983-12-22",0.3457,0.3485,0.3457,0.3457,390244.0],["1983-12-23",0.3457,0.3485,0.3443,0.3485,42632.0],["1983-12-27",0.3485,0.3485,0.3443,0.3471,1967617.0],["1983-12-28",0.3471,0.3485,0.3471,0.3471,331215.0],["1983-12-29",0.3471,0.3471,0.3372,0.3372,304981.0],["1983-12-30",0.3372,0.3429,0.3288,0.3429,285304.0],["1984-01-03",0.34,0.34,0.3358,0.3372,167247.0],["1984-01-04",0.3372,0.3372,0.3344,0.3344,173806.0],["1984-01-05",0.3344,0.3372,0.3344,0.3344,134454.0],["1984-01-06",0.3344,0.3372,0.3316,0.3344,8634557.0],["1984-01-09",0.3344,0.3471,0.3344,0.3358,245952.0],["1984-01-10",0.3358,0.3386,0.333,0.333,62308.0],["1984-01-11",0.3302,0.3302,0.3232,0.326,147571.0],["1984-01-12",0.3288,0.3344,0.3288,0.3344,157409.0],["1984-01-13",0.3344,0.3372,0.3344,0.3358,101660.0],["1984-01-16",0.3358,0.3372,0.3344,0.3344,98381.0],["1984-01-17",0.3372,0.3457,0.3372,0.3457,468949.0],["1984-01-18",0.3457,0.3499,0.3457,0.3485,423038.0],["1984-01-19",0.3485,0.3485,0.3457,0.3457,465669.0],["1984-01-20",0.3457,0.3527,0.3457,0.3499,304981.0],["1984-01-23",0.3499,0.3513,0.3499,0.3499,137733.0],["1984-01-24",0.3499,0.3541,0.3499,0.3527,216438.0],["1984-01-25",0.3527,0.3527,0.3499,0.3527,150851.0],["1984-01-26",0.3555,0.3597,0.3555,0.3597,744415.0],["1984-01-27",0.3611,0.3653,0.3611,0.3625,2006969.0],["1984-01-30",0.3625,0.3625,0.3555,0.3597,708342.0],["1984-01-31",0.3597,0.3597,0.3555,0.3597,826399.0],["1984-02-01",0.3597,0.3653,0.3485,0.3485,813282.0],["1984-02-02",0.3485,0.3485,0.3344,0.3372,295142.0],["1984-02-03",0.3372,0.3429,0.3372,0.3429,383685.0],["1984-02-06",0.3414,0.3414,0.34,0.3414,301701.0],["1984-02-07",0.34,0.34,0.3344,0.3372,386965.0],["1984-02-08",0.3372,0.3372,0.3358,0.3372,465669.0],["1984-02-09",0.3372,0.3386,0.333,0.3372,1879074.0],["1984-02-10",0.3372,0.3386,0.3358,0.3372,3249847.0],["1984-02-13",0.3344,0.3344,0.326,0.326,672269.0],["1984-02-14",0.3232,0.3232,0.319,0.319,580447.0],["1984-02-15",0.319,0.3218,0.3162,0.3176,1334700.0],["1984-02-16",0.3176,0.3218,0.3176,0.3218,36073.0],["1984-02-17",0.3204,0.3204,0.3176,0.3176,104940.0],["1984-02-21",0.3176,0.3204,0.3091,0.3091,429596.0],["1984-02-22",0.3091,0.3091,0.3063,0.3091,259070.0],["1984-02-23",0.3091,0.3091,0.3035,0.3035,590285.0],["1984-02-24",0.3077,0.3204,0.3077,0.3204,160689.0],["1984-02-27",0.3316,0.3485,0.3316,0.3386,1105145.0],["1984-02-28",0.4384,0.4581,0.4384,0.4412,23322815.0],["1984-02-29",0.4398,0.4398,0.4328,0.4384,6558722.0],["1984-03-01",0.4384,0.444,0.4342,0.4398,2170937.0],["1984-03-02",0.4398,0.4468,0.4384,0.444,6381636.0],["1984-03-05",0.444,0.4454,0.4412,0.444,2065997.0],["1984-03-06",0.4215,0.4215,0.3991,0.4103,4856734.0],["1984-03-07",0.4103,0.4159,0.4089,0.4131,1882353.0],["1984-03-08",0.4159,0.4328,0.4159,0.43,1859398.0],["1984-03-09",0.43,0.4356,0.4272,0.4328,5902850.0],["1984-03-12",0.4328,0.4328,0.4258,0.4258,2436565.0],["1984-03-13",0.4244,0.4244,0.4117,0.4117,550933.0],["1984-03-14",0.4047,0.4047,0.3892,0.4019,3938512.0],["1984-03-15",0.4005,0.4005,0.385,0.3878,1151056.0],["1984-03-16",0.3878,0.3934,0.3766,0.3808,2348022.0],["1984-03-19",0.3808,0.3864,0.3808,0.3808,226276.0],["1984-03-20",0.3808,0.3878,0.3766,0.3864,737856.0],["1984-03-21",0.3864,0.3878,0.385,0.3878,111498.0],["1984-03-22",0.3822,0.3822,0.3681,0.371,1642960.0],["1984-03-23",0.3696,0.3696,0.3569,0.3696,1738061.0],["1984-03-26",0.3696,0.371,0.3625,0.371,803443.0],["1984-03-27",0.371,0.3836,0.371,0.3794,668990.0],["1984-03-28",0.3794,0.3794,0.371,0.3766,439434.0],["1984-03-29",0.3738,0.3738,0.3667,0.3696,1747899.0],["1984-03-30",0.3696,0.3822,0.3681,0.3822,272187.0],["1984-04-02",0.3822,0.3822,0.3681,0.3681,465669.0],["1984-04-03",0.3681,0.3822,0.3639,0.3808,872310.0],["1984-04-04",0.3808,0.3836,0.3766,0.3822,1410125.0],["1984-04-05",0.3822,0.3822,0.378,0.3808,550933.0],["1984-04-06",0.3808,0.3808,0.3766,0.3766,636196.0],["1984-04-09",0.3766,0.3794,0.3724,0.378,767370.0],["1984-04-10",0.378,0.378,0.3724,0.3724,609961.0],["1984-04-11",0.3724,0.3738,0.371,0.371,2928469.0],["1984-04-12",0.3738,0.3794,0.3738,0.3794,767370.0],["1984-04-13",0.3794,0.385,0.3738,0.385,1849560.0],["1984-04-16",0.3822,0.3822,0.3794,0.3808,547653.0],["1984-04-17",0.3808,0.3808,0.3794,0.3794,485345.0],["1984-04-18",0.3794,0.3794,0.3794,0.3794,216438.0],["1984-04-19",0.3794,0.3794,0.378,0.3794,2272597.0],["1984-04-23",0.3794,0.3808,0.378,0.3808,203320.0],["1984-04-24",0.3808,0.3808,0.3794,0.3794,255790.0],["1984-04-25",0.3794,0.3794,0.3794,0.3794,1843001.0],["1984-04-26",0.3794,0.3808,0.378,0.3794,321377.0],["1984-04-27",0.3794,0.3808,0.3794,0.3808,222997.0],["1984-04-30",0.378,0.378,0.378,0.378,462390.0],["1984-05-01",0.3794,0.3962,0.3794,0.392,2610371.0],["1984-05-02",0.3948,0.4047,0.3948,0.3991,4000820.0],["1984-05-03",0.3991,0.4033,0.3962,0.3962,1488830.0],["1984-05-04",0.3977,0.4103,0.3977,0.3977,4227096.0],["1984-05-07",0.3977,0.4033,0.3892,0.3934,2403772.0],["1984-05-08",0.3948,0.3991,0.3948,0.3948,3108834.0],["1984-05-09",0.3962,0.3977,0.3962,0.3977,1085468.0],["1984-05-10",0.3991,0.4019,0.3991,0.4019,1800369.0],["1984-05-11",0.4005,0.4005,0.3991,0.3991,7004715.0],["1984-05-14",0.3991,0.4005,0.3934,0.3962,1682312.0],["1984-05-15",0.3962,0.3991,0.3934,0.3934,1134659.0],["1984-05-16",0.3934,0.3962,0.3878,0.3878,413199.0],["1984-05-17",0.3906,0.3948,0.3906,0.3948,1508506.0],["1984-05-18",0.3948,0.3977,0.3892,0.392,862472.0],["1984-05-21",0.392,0.3962,0.392,0.3934,1190408.0],["1984-05-22",0.3934,0.3977,0.3934,0.3934,3600738.0],["1984-05-23",0.3934,0.3948,0.3892,0.3948,964132.0],["1984-05-24",0.3948,0.3962,0.3892,0.3892,5876615.0],["1984-05-25",0.3878,0.3878,0.3864,0.3878,944456.0],["1984-05-29",0.3878,0.3892,0.3864,0.3864,4020497.0],["1984-05-30",0.3864,0.3878,0.3864,0.3864,914942.0],["1984-05-31",0.3808,0.3808,0.3808,0.3808,111498.0],["1984-06-01",0.3822,0.3864,0.3822,0.3864,1974175.0],["1984-06-04",0.3892,0.3906,0.3892,0.3892,111498.0],["1984-06-05",0.3892,0.392,0.3878,0.3878,1049396.0],["1984-06-06",0.3878,0.392,0.3878,0.3892,445993.0],["1984-06-07",0.3892,0.392,0.3892,0.392,19676.0],["1984-06-08",0.392,0.3934,0.392,0.3934,557491.0],["1984-06-11",0.3934,0.3934,0.3906,0.392,390244.0],["1984-06-12",0.392,0.3934,0.3892,0.392,396803.0],["1984-06-13",0.3948,0.3962,0.3948,0.3962,1114983.0],["1984-06-14",0.3962,0.3977,0.3934,0.3948,88543.0],["1984-06-15",0.3948,0.3948,0.3892,0.3906,222997.0],["1984-06-18",0.3906,0.4047,0.3892,0.4005,2177496.0],["1984-06-19",0.4005,0.4019,0.3962,0.4019,1846280.0],["1984-06-20",0.3962,0.3962,0.3934,0.3934,6142243.0],["1984-06-21",0.3934,0.3991,0.392,0.3934,662431.0],["1984-06-22",0.3962,0.3991,0.3962,0.3977,370568.0],["1984-06-25",0.3977,0.4005,0.3977,0.4005,403361.0],["1984-06-26",0.4005,0.4019,0.3962,0.3977,3289199.0],["1984-06-27",0.3977,0.4005,0.3934,0.3934,600123.0],["1984-06-28",0.3962,0.3962,0.3962,0.3962,108219.0],["1984-06-29",0.3962,0.3962,0.3948,0.3962,216438.0],["1984-07-02",0.3962,0.3977,0.3948,0.3977,180365.0],["1984-07-03",0.3962,0.3962,0.392,0.392,846075.0],["1984-07-05",0.392,0.3934,0.392,0.392,554212.0],["1984-07-06",0.392,0.3934,0.392,0.392,141013.0],["1984-07-09",0.392,0.3934,0.392,0.3934,1538020.0],["1984-07-10",0.3934,0.3934,0.3878,0.3906,3085879.0],["1984-07-11",0.3878,0.3878,0.385,0.3878,45911.0],["1984-07-12",0.3878,0.392,0.385,0.392,754253.0],["1984-07-13",0.392,0.3991,0.3906,0.3991,3194098.0],["1984-07-16",0.3991,0.3991,0.3948,0.3977,442714.0],["1984-07-17",0.3977,0.3977,0.3948,0.3977,1672474.0],["1984-07-18",0.3962,0.3962,0.3948,0.3962,229555.0],["1984-07-19",0.3948,0.3948,0.3934,0.3934,232835.0],["1984-07-20",0.3934,0.3934,0.3934,0.3934,380406.0],["1984-07-23",0.3934,0.3962,0.392,0.3962,760812.0],["1984-07-24",0.3934,0.3934,0.3934,0.3934,104940.0],["1984-07-25",0.3934,0.3948,0.392,0.3934,603402.0],["1984-07-26",0.3906,0.3906,0.3906,0.3906,6559.0],["1984-07-27",0.3878,0.3878,0.3878,0.3878,272187.0],["1984-07-30",0.3878,0.3878,0.3766,0.3766,655872.0],["1984-07-31",0.3766,0.3766,0.3597,0.3597,364009.0],["1984-08-01",0.3611,0.3639,0.3611,0.3625,295142.0],["1984-08-02",0.3653,0.3991,0.3653,0.3991,1469154.0],["1984-08-03",0.3991,0.4075,0.3991,0.4047,616520.0],["1984-08-06",0.4047,0.4047,0.4005,0.4019,744415.0],["1984-08-07",0.3991,0.3991,0.3934,0.3977,1751179.0],["1984-08-08",0.3977,0.4005,0.3934,0.4005,301701.0],["1984-08-09",0.4005,0.4089,0.3991,0.4089,311539.0],["1984-08-10",0.4089,0.4117,0.4061,0.4103,1000205.0],["1984-08-13",0.4117,0.4145,0.4117,0.4145,55749.0],["1984-08-14",0.4145,0.4159,0.4131,0.4131,321377.0],["1984-08-15",0.4131,0.4159,0.4089,0.4089,150851.0],["1984-08-16",0.4103,0.4145,0.4103,0.4103,403361.0],["1984-08-17",0.4089,0.4089,0.4047,0.4089,88543.0],["1984-08-20",0.4089,0.4103,0.4047,0.4047,26235.0],["1984-08-21",0.4019,0.4019,0.3934,0.3962,419758.0],["1984-08-22",0.3962,0.3977,0.3934,0.3934,98381.0],["1984-08-23",0.3934,0.3991,0.3878,0.3878,183644.0],["1984-08-24",0.3878,0.3934,0.385,0.3906,173806.0],["1984-08-27",0.3878,0.3878,0.3878,0.3878,108219.0],["1984-08-28",0.385,0.385,0.3822,0.385,347612.0],["1984-08-29",0.385,0.385,0.3822,0.385,9123182.0],["1984-08-30",0.385,0.3878,0.3822,0.3878,78705.0],["1984-08-31",0.3878,0.3906,0.3878,0.3906,16397.0],["1984-09-04",0.3878,0.3878,0.3864,0.3864,924780.0],["1984-09-05",0.3836,0.3836,0.3822,0.3822,157409.0],["1984-09-06",0.3822,0.3836,0.3794,0.3808,357450.0],["1984-09-07",0.3808,0.3808,0.3752,0.3752,593564.0],["1984-09-10",0.3752,0.3794,0.371,0.371,606682.0],["1984-09-11",0.371,0.371,0.3681,0.3681,42632.0],["1984-09-12",0.3667,0.3667,0.3639,0.3639,229555.0],["1984-09-13",0.3667,0.3696,0.3667,0.3681,45911.0],["1984-09-14",0.3681,0.3681,0.3653,0.3681,32794.0],["1984-09-17",0.3696,0.3696,0.3696,0.3696,9838.0],["1984-09-18",0.3696,0.371,0.3667,0.3681,177085.0],["1984-09-19",0.3738,0.3794,0.3738,0.3766,272187.0],["1984-09-20",0.3738,0.3738,0.3738,0.3738,275466.0],["1984-09-21",0.3752,0.3794,0.3752,0.3752,236114.0],["1984-09-24",0.378,0.3822,0.378,0.3794,222997.0],["1984-09-25",0.3794,0.3822,0.3766,0.3822,78705.0],["1984-09-26",0.3822,0.385,0.3766,0.3766,193482.0],["1984-09-27",0.3794,0.3822,0.3794,0.3822,45911.0],["1984-09-28",0.3822,0.385,0.3794,0.3794,216438.0],["1984-10-01",0.3794,0.3794,0.3766,0.3794,32794.0],["1984-10-02",0.3822,0.3878,0.3822,0.3878,193482.0],["1984-10-03",0.3878,0.3878,0.3822,0.3878,377127.0],["1984-10-04",0.3878,0.3906,0.3878,0.3878,459111.0],["1984-10-05",0.3878,0.3906,0.3878,0.3878,278746.0],["1984-10-08",0.3878,0.3878,0.3878,0.3878,337774.0],["1984-10-09",0.3878,0.3878,0.3878,0.3878,13117.0],["1984-10-10",0.385,0.385,0.3822,0.3822,59028.0],["1984-10-11",0.3822,0.3836,0.3822,0.3822,72146.0],["1984-10-12",0.3822,0.385,0.3822,0.3822,16397.0],["1984-10-15",0.3822,0.3878,0.3822,0.3822,226276.0],["1984-10-16",0.3822,0.3822,0.3822,0.3822,285304.0],["1984-10-17",0.3822,0.385,0.3822,0.3822,121336.0],["1984-10-18",0.3822,0.3878,0.3822,0.385,124616.0],["1984-10-19",0.385,0.3864,0.3822,0.3822,393523.0],["1984-10-22",0.3822,0.3878,0.3808,0.3808,137733.0],["1984-10-23",0.3808,0.3822,0.3808,0.3822,52470.0],["1984-10-24",0.3822,0.385,0.3808,0.3822,196762.0],["1984-10-25",0.3822,0.385,0.3822,0.3822,475507.0],["1984-10-26",0.385,0.385,0.385,0.385,32794.0],["1984-10-29",0.3878,0.3878,0.3878,0.3878,229555.0],["1984-10-30",0.3878,0.392,0.3864,0.3878,265628.0],["1984-10-31",0.3878,0.392,0.3878,0.392,170527.0],["1984-11-01",0.3962,0.3991,0.3962,0.3991,160689.0],["1984-11-02",0.3962,0.4019,0.3962,0.3962,124616.0],["1984-11-05",0.3962,0.4019,0.3962,0.4019,124616.0],["1984-11-06",0.4019,0.4019,0.3934,0.3948,232835.0],["1984-11-07",0.3991,0.4033,0.3977,0.4019,222997.0],["1984-11-08",0.4019,0.4033,0.3991,0.4019,160689.0],["1984-11-09",0.3991,0.3991,0.3948,0.3948,19676.0],["1984-11-12",0.392,0.392,0.3892,0.3892,124616.0],["1984-11-13",0.3878,0.3906,0.385,0.3878,101660.0],["1984-11-14",0.385,0.3906,0.385,0.3906,85263.0],["1984-11-15",0.3878,0.3878,0.385,0.3878,104940.0],["1984-11-16",0.3864,0.3864,0.3864,0.3864,98381.0],["1984-11-19",0.3836,0.3878,0.3822,0.3822,183644.0],["1984-11-20",0.3822,0.3962,0.3822,0.3906,331215.0],["1984-11-21",0.3906,0.3906,0.385,0.3878,49190.0],["1984-11-23",0.3906,0.392,0.3906,0.392,121336.0],["1984-11-26",0.3906,0.3906,0.3878,0.3878,19676.0],["1984-11-27",0.3878,0.3878,0.385,0.3878,1160894.0],["1984-11-28",0.3906,0.392,0.3822,0.3836,108219.0],["1984-11-29",0.3825,0.3825,0.3825,0.3825,3279.0],["1984-11-30",0.3825,0.3839,0.3825,0.3825,131174.0],["1984-12-03",0.3839,0.3839,0.3825,0.3825,59028.0],["1984-12-04",0.3825,0.3853,0.3825,0.3853,75425.0],["1984-12-05",0.3853,0.3853,0.3825,0.3825,121336.0],["1984-12-06",0.3853,0.3882,0.3853,0.3882,78705.0],["1984-12-07",0.3867,0.3867,0.3867,0.3867,29514.0],["1984-12-10",0.3867,0.3867,0.381,0.381,262349.0],["1984-12-11",0.381,0.381,0.381,0.381,750974.0],["1984-12-12",0.3839,0.3839,0.381,0.381,262349.0],["1984-12-13",0.3825,0.3825,0.381,0.3825,108219.0],["1984-12-14",0.381,0.381,0.381,0.381,16397.0],["1984-12-17",0.3839,0.3853,0.3825,0.3825,111498.0],["1984-12-18",0.3825,0.3853,0.3825,0.3825,72146.0],["1984-12-19",0.3853,0.3896,0.3839,0.3896,186924.0],["1984-12-20",0.3882,0.3896,0.3882,0.3882,65587.0],["1984-12-21",0.3882,0.3882,0.3867,0.3867,823120.0],["1984-12-24",0.3867,0.3882,0.3867,0.3882,22956.0],["1984-12-26",0.3882,0.3924,0.3882,0.3924,413199.0],["1984-12-27",0.3924,0.3924,0.3896,0.3896,245952.0],["1984-12-28",0.3882,0.3882,0.3867,0.3867,101660.0],["1984-12-31",0.3896,0.4009,0.3896,0.3981,268908.0],["1985-01-02",0.3953,0.3953,0.3882,0.3953,2600533.0],["1985-01-03",0.3924,0.3924,0.3896,0.3896,59028.0],["1985-01-04",0.3882,0.3896,0.3867,0.3867,22956.0],["1985-01-07",0.3867,0.3967,0.3867,0.3953,1170732.0],["1985-01-08",0.3953,0.3953,0.3896,0.3896,75425.0],["1985-01-09",0.3924,0.3924,0.3924,0.3924,19676.0],["1985-01-10",0.3896,0.3896,0.3896,0.3896,19676.0],["1985-01-11",0.3896,0.3924,0.3896,0.391,19676.0],["1985-01-14",0.3924,0.3924,0.3896,0.3896,36073.0],["1985-01-15",0.3896,0.391,0.3867,0.3867,393523.0],["1985-01-16",0.3839,0.3839,0.3754,0.381,347612.0],["1985-01-17",0.3782,0.3782,0.3697,0.3711,400082.0],["1985-01-18",0.3682,0.3697,0.3668,0.3697,285304.0],["1985-01-21",0.3668,0.3682,0.364,0.3668,1039557.0],["1985-01-22",0.3697,0.3796,0.3697,0.3796,832958.0],["1985-01-23",0.381,0.3825,0.3782,0.381,131174.0],["1985-01-24",0.381,0.3853,0.381,0.381,150851.0],["1985-01-25",0.381,0.381,0.3754,0.3754,134454.0],["1985-01-28",0.3754,0.3825,0.3754,0.3782,1069072.0],["1985-01-29",0.3782,0.3825,0.3782,0.3825,498463.0],["1985-01-30",0.3882,0.3896,0.3839,0.3839,167247.0],["1985-01-31",0.3839,0.3896,0.3839,0.3867,357450.0],["1985-02-01",0.381,0.3867,0.381,0.3867,219717.0],["1985-02-04",0.3882,0.391,0.3853,0.3867,373847.0],["1985-02-05",0.3896,0.391,0.3896,0.391,229555.0],["1985-02-06",0.3924,0.3924,0.3896,0.3896,304981.0],["1985-02-07",0.3924,0.3967,0.3924,0.3967,144292.0],["1985-02-08",0.3938,0.3967,0.3924,0.3938,39352.0],["1985-02-11",0.3953,0.3953,0.3924,0.3924,154130.0],["1985-02-12",0.3953,0.3953,0.3924,0.3924,108219.0],["1985-02-13",0.3924,0.3995,0.3924,0.3953,341054.0],["1985-02-14",0.3981,0.3995,0.3938,0.3938,114778.0],["1985-02-15",0.3938,0.3938,0.3938,0.3938,16397.0],["1985-02-19",0.3953,0.3981,0.3953,0.3981,131174.0],["1985-02-20",0.4009,0.4024,0.3995,0.4024,272187.0],["1985-02-21",0.3995,0.4024,0.3981,0.4024,252511.0],["1985-02-22",0.3995,0.3995,0.3981,0.3981,22956.0],["1985-02-25",0.3953,0.3953,0.3896,0.3938,1921706.0],["1985-02-26",0.3967,0.3967,0.3938,0.3953,26235.0],["1985-02-27",0.3981,0.3995,0.3953,0.3953,190203.0],["1985-02-28",0.3967,0.3967,0.3924,0.3967,442714.0],["1985-03-01",0.397,0.4013,0.397,0.3984,42632.0],["1985-03-04",0.4013,0.4042,0.3984,0.3984,567329.0],["1985-03-05",0.3955,0.3984,0.3941,0.397,1131380.0],["1985-03-06",0.397,0.397,0.397,0.397,6559.0],["1985-03-07",0.397,0.3984,0.3941,0.397,1528182.0],["1985-03-08",0.3955,0.397,0.3941,0.3941,173806.0],["1985-03-11",0.397,0.3998,0.397,0.3998,147571.0],["1985-03-12",0.3998,0.4027,0.3998,0.4013,239393.0],["1985-03-13",0.3998,0.4027,0.3998,0.4027,91822.0],["1985-03-14",0.3998,0.4013,0.3998,0.4013,32794.0],["1985-03-15",0.4013,0.4013,0.3984,0.3998,108219.0],["1985-03-18",0.3998,0.3998,0.397,0.397,193482.0],["1985-03-19",0.3941,0.3941,0.384,0.384,400082.0],["1985-03-20",0.3855,0.3912,0.3855,0.3912,36073.0],["1985-03-21",0.3912,0.3998,0.3912,0.3998,380406.0],["1985-03-22",0.3998,0.3998,0.3955,0.397,173806.0],["1985-03-25",0.3941,0.3941,0.3898,0.3898,55749.0],["1985-03-26",0.3927,0.3927,0.3927,0.3927,6559.0],["1985-03-27",0.3912,0.3912,0.3883,0.3883,72146.0],["1985-03-28",0.3869,0.3898,0.3869,0.3869,19676.0],["1985-03-29",0.3869,0.3955,0.3869,0.3955,98381.0],["1985-04-01",0.3955,0.3955,0.3927,0.3955,98381.0],["1985-04-02",0.397,0.397,0.3883,0.3883,114778.0],["1985-04-03",0.3883,0.3941,0.3883,0.3898,1324862.0],["1985-04-04",0.3898,0.3912,0.3898,0.3898,1347817.0],["1985-04-08",0.3955,0.3955,0.3898,0.3898,137733.0],["1985-04-09",0.3883,0.3941,0.3883,0.3941,1669195.0],["1985-04-10",0.3955,0.397,0.3927,0.3941,216438.0],["1985-04-11",0.397,0.3998,0.3955,0.3998,203320.0],["1985-04-12",0.3998,0.3998,0.3927,0.3927,213158.0],["1985-04-15",0.3955,0.3984,0.3927,0.3984,68867.0],["1985-04-16",0.4013,0.4013,0.3927,0.3927,229555.0],["1985-04-17",0.3927,0.397,0.3927,0.397,88543.0],["1985-04-18",0.397,0.397,0.3941,0.3941,72146.0],["1985-04-19",0.397,0.397,0.3927,0.3941,104940.0],["1985-04-22",0.397,0.3998,0.3883,0.3912,954294.0],["1985-04-23",0.3927,0.397,0.3927,0.3941,222997.0],["1985-04-24",0.3941,0.3955,0.3927,0.3941,200041.0],["1985-04-25",0.3941,0.3941,0.3912,0.3927,370568.0],["1985-04-26",0.3912,0.4013,0.3912,0.3984,973970.0],["1985-04-29",0.3955,0.3984,0.3883,0.3883,508301.0],["1985-04-30",0.3883,0.3883,0.3783,0.3826,177085.0],["1985-05-01",0.3811,0.3855,0.3797,0.3826,226276.0],["1985-05-02",0.3855,0.3869,0.3826,0.3869,118057.0],["1985-05-03",0.3855,0.3912,0.3855,0.3912,55749.0],["1985-05-06",0.3912,0.3941,0.3869,0.3941,390244.0],["1985-05-07",0.3955,0.3955,0.3912,0.3955,573888.0],["1985-05-08",0.397,0.397,0.3927,0.3927,81984.0],["1985-05-09",0.397,0.4056,0.3941,0.4042,862472.0],["1985-05-10",0.4042,0.4157,0.4042,0.4157,1633122.0],["1985-05-13",0.4128,0.4185,0.4128,0.4185,1370773.0],["1985-05-14",0.42,0.4344,0.42,0.4315,2954704.0],["1985-05-15",0.4329,0.4329,0.4229,0.4257,3213774.0],["1985-05-16",0.4229,0.4301,0.4229,0.4301,646034.0],["1985-05-17",0.4272,0.4272,0.4229,0.4257,734577.0],["1985-05-20",0.4286,0.4315,0.4257,0.4315,550933.0],["1985-05-21",0.4286,0.4301,0.4272,0.4301,1095307.0],["1985-05-22",0.4257,0.4272,0.4257,0.4257,652593.0],["1985-05-23",0.4286,0.4315,0.4272,0.4315,1875794.0],["1985-05-24",0.4329,0.4344,0.4315,0.4344,718180.0],["1985-05-28",0.4344,0.4387,0.4344,0.4358,1524903.0],["1985-05-29",0.4372,0.4372,0.4358,0.4358,308260.0],["1985-05-30",0.4358,0.4358,0.4301,0.4358,452552.0],["1985-05-31",0.4372,0.4372,0.4358,0.4372,452552.0],["1985-06-03",0.3855,0.397,0.3855,0.397,396803.0],["1985-06-04",0.397,0.4013,0.3941,0.4013,200041.0],["1985-06-05",0.4042,0.4042,0.3984,0.4027,973970.0],["1985-06-06",0.3998,0.3998,0.3941,0.3998,318098.0],["1985-06-07",0.4001,0.4016,0.3987,0.4001,1085468.0],["1985-06-10",0.4001,0.4001,0.3958,0.3958,564050.0],["1985-06-11",0.3987,0.3987,0.3914,0.3943,203320.0],["1985-06-12",0.3958,0.3987,0.3914,0.3958,160689.0],["1985-06-13",0.3958,0.3972,0.3929,0.3943,52470.0],["1985-06-14",0.3914,0.3929,0.387,0.39,229555.0],["1985-06-17",0.39,0.39,0.3841,0.3841,154130.0],["1985-06-18",0.3856,0.387,0.3827,0.387,81984.0],["1985-06-19",0.387,0.39,0.387,0.3885,442714.0],["1985-06-20",0.39,0.3914,0.39,0.3914,203320.0],["1985-06-21",0.39,0.4016,0.3856,0.4016,1069072.0],["1985-06-24",0.4001,0.403,0.3972,0.403,619799.0],["1985-06-25",0.403,0.4074,0.403,0.406,1036278.0],["1985-06-26",0.406,0.4118,0.406,0.4089,901824.0],["1985-06-27",0.4103,0.4191,0.4103,0.4191,1921706.0],["1985-06-28",0.4249,0.4321,0.4249,0.4307,1879074.0],["1985-07-01",0.4307,0.4307,0.4278,0.4292,623079.0],["1985-07-02",0.4292,0.4365,0.4292,0.4365,1508506.0],["1985-07-03",0.438,0.438,0.4307,0.4365,278746.0],["1985-07-05",0.4365,0.4394,0.4351,0.438,773929.0],["1985-07-08",0.438,0.4394,0.4336,0.4394,577168.0],["1985-07-09",0.4394,0.4394,0.4336,0.4365,1036278.0],["1985-07-10",0.4365,0.4394,0.4351,0.438,1728223.0],["1985-07-11",0.4394,0.4394,0.4321,0.4365,370568.0],["1985-07-12",0.438,0.438,0.4307,0.4351,232835.0],["1985-07-15",0.4321,0.4351,0.4321,0.4351,150851.0],["1985-07-16",0.4365,0.4365,0.4321,0.4321,262349.0],["1985-07-17",0.4336,0.438,0.4336,0.438,583726.0],["1985-07-18",0.438,0.4409,0.4365,0.438,2069277.0],["1985-07-19",0.4365,0.4409,0.4365,0.4409,308260.0],["1985-07-22",0.4409,0.4467,0.4394,0.4467,1538020.0],["1985-07-23",0.4452,0.454,0.4452,0.4467,3623694.0],["1985-07-24",0.4423,0.4452,0.4409,0.4423,354171.0],["1985-07-25",0.4452,0.4482,0.4423,0.4452,268908.0],["1985-07-26",0.4482,0.4482,0.4423,0.4482,154130.0],["1985-07-29",0.4511,0.4598,0.4482,0.4569,3882763.0],["1985-07-30",0.454,0.454,0.4511,0.454,554212.0],["1985-07-31",0.454,0.454,0.4482,0.4511,472228.0],["1985-08-01",0.4511,0.454,0.4452,0.4482,1856118.0],["1985-08-02",0.4511,0.4511,0.4438,0.4482,275466.0],["1985-08-05",0.4496,0.4496,0.4394,0.4409,239393.0],["1985-08-06",0.4423,0.4452,0.4292,0.4292,613240.0],["1985-08-07",0.4278,0.4307,0.4278,0.4307,1154335.0],["1985-08-08",0.4278,0.4321,0.4278,0.4307,134454.0],["1985-08-09",0.4278,0.4321,0.4278,0.4292,157409.0],["1985-08-12",0.4263,0.4292,0.4161,0.4191,393523.0],["1985-08-13",0.422,0.4263,0.4191,0.422,304981.0],["1985-08-14",0.4249,0.4278,0.4249,0.4278,16397.0],["1985-08-15",0.4278,0.4278,0.4249,0.4278,65587.0],["1985-08-16",0.4249,0.4307,0.422,0.422,226276.0],["1985-08-19",0.4249,0.4292,0.4205,0.4205,741136.0],["1985-08-20",0.4234,0.4249,0.4205,0.4234,75425.0],["1985-08-21",0.4263,0.4321,0.4263,0.4278,505022.0],["1985-08-22",0.4307,0.4336,0.4307,0.4307,396803.0],["1985-08-23",0.4292,0.4321,0.4292,0.4321,108219.0],["1985-08-26",0.4292,0.4292,0.4249,0.4249,331215.0],["1985-08-27",0.4355,0.4369,0.4266,0.4355,170527.0],["1985-08-28",0.4369,0.4369,0.4325,0.4355,203320.0],["1985-08-29",0.4369,0.4384,0.4355,0.4384,324657.0],["1985-08-30",0.4384,0.4414,0.4355,0.4399,678828.0],["1985-09-03",0.4369,0.4399,0.4355,0.4355,111498.0],["1985-09-04",0.4355,0.4384,0.434,0.4384,163968.0],["1985-09-05",0.4399,0.4414,0.4369,0.4399,154130.0],["1985-09-06",0.4399,0.4399,0.4369,0.4369,200041.0],["1985-09-09",0.434,0.4399,0.434,0.4399,301701.0],["1985-09-10",0.4428,0.4428,0.4325,0.4325,396803.0],["1985-09-11",0.4355,0.4399,0.4355,0.4384,272187.0],["1985-09-12",0.4355,0.4399,0.4325,0.4355,186924.0],["1985-09-13",0.4355,0.4355,0.4222,0.4266,944456.0],["1985-09-16",0.4296,0.4325,0.4237,0.4325,396803.0],["1985-09-17",0.4311,0.434,0.4281,0.4325,272187.0],["1985-09-18",0.4296,0.4296,0.4222,0.4237,550933.0],["1985-09-19",0.4252,0.4252,0.4222,0.4237,344333.0],["1985-09-20",0.4266,0.4266,0.4237,0.4237,167247.0],["1985-09-23",0.4252,0.4252,0.4237,0.4252,229555.0],["1985-09-24",0.4266,0.4266,0.4237,0.4237,1337979.0],["1985-09-25",0.4222,0.4296,0.4222,0.4266,203320.0],["1985-09-26",0.4266,0.4355,0.4237,0.4355,288584.0],["1985-09-30",0.4325,0.4428,0.4325,0.4428,1679033.0],["1985-10-01",0.4428,0.4502,0.4399,0.4502,364009.0],["1985-10-02",0.4472,0.4531,0.4458,0.4502,754253.0],["1985-10-03",0.4531,0.4531,0.4384,0.4384,334495.0],["1985-10-04",0.4414,0.4414,0.4281,0.4296,501742.0],["1985-10-07",0.4266,0.4384,0.4266,0.4355,1213364.0],["1985-10-08",0.4325,0.4325,0.4237,0.4237,3499078.0],["1985-10-09",0.4266,0.4266,0.4252,0.4252,157409.0],["1985-10-10",0.4266,0.4266,0.4222,0.4237,232835.0],["1985-10-11",0.4237,0.4266,0.4222,0.4266,324657.0],["1985-10-14",0.4296,0.4355,0.4296,0.4355,682107.0],["1985-10-15",0.434,0.4384,0.4325,0.4369,760812.0],["1985-10-16",0.4384,0.4428,0.4355,0.4428,429596.0],["1985-10-17",0.4399,0.4414,0.4369,0.4384,272187.0],["1985-10-18",0.4384,0.4384,0.4296,0.4325,1829883.0],["1985-10-21",0.4325,0.4325,0.4296,0.4311,154130.0],["1985-10-22",0.4296,0.4296,0.4222,0.4252,2869441.0],["1985-10-23",0.4237,0.4266,0.4222,0.4252,252511.0],["1985-10-24",0.4237,0.4266,0.4208,0.4222,996926.0],["1985-10-25",0.4252,0.4281,0.4252,0.4266,288584.0],["1985-10-28",0.4237,0.4252,0.4178,0.4252,488625.0],["1985-10-29",0.4237,0.4252,0.4193,0.4222,255790.0],["1985-10-30",0.4222,0.4222,0.4163,0.4208,790326.0],["1985-10-31",0.4208,0.4266,0.4208,0.4266,518139.0],["1985-11-01",0.4266,0.4266,0.4252,0.4266,42632.0],["1985-11-04",0.4266,0.4266,0.4237,0.4237,324657.0],["1985-11-05",0.4266,0.4325,0.4266,0.4325,295142.0],["1985-11-06",0.4325,0.4355,0.4311,0.4355,1069072.0],["1985-11-07",0.4325,0.4355,0.4311,0.4311,101660.0],["1985-11-08",0.434,0.4384,0.4311,0.4384,311539.0],["1985-11-11",0.4414,0.4443,0.4355,0.4384,373847.0],["1985-11-12",0.4399,0.4458,0.4384,0.4458,298422.0],["1985-11-13",0.4458,0.4502,0.4443,0.4472,590285.0],["1985-11-14",0.4443,0.4487,0.4414,0.4472,668990.0],["1985-11-15",0.4472,0.4561,0.4472,0.4516,380406.0],["1985-11-18",0.4531,0.4546,0.4516,0.4516,304981.0],["1985-11-19",0.4516,0.4575,0.4502,0.4575,386965.0],["1985-11-20",0.4531,0.4561,0.4384,0.4384,970691.0],["1985-11-21",0.4384,0.4502,0.4384,0.4502,721459.0],["1985-11-22",0.4502,0.4531,0.4472,0.4472,557491.0],["1985-11-25",0.4443,0.4472,0.4414,0.4443,449272.0],["1985-11-26",0.4414,0.4472,0.4369,0.4472,245952.0],["1985-11-27",0.4502,0.4502,0.4443,0.4472,347612.0],["1985-11-29",0.4579,0.4579,0.449,0.4579,209879.0],["1985-12-02",0.4609,0.4609,0.452,0.455,354171.0],["1985-12-03",0.455,0.4579,0.452,0.4565,488625.0],["1985-12-04",0.4579,0.4639,0.452,0.4639,524698.0],["1985-12-05",0.4639,0.4654,0.4594,0.4594,908383.0],["1985-12-06",0.4579,0.4624,0.455,0.455,2006969.0],["1985-12-09",0.455,0.4624,0.455,0.4579,537815.0],["1985-12-10",0.455,0.4579,0.452,0.4579,173806.0],["1985-12-11",0.455,0.4624,0.452,0.4579,432876.0],["1985-12-12",0.455,0.455,0.449,0.452,432876.0],["1985-12-13",0.4535,0.4579,0.4535,0.4579,583726.0],["1985-12-16",0.4579,0.4847,0.4579,0.4817,6480017.0],["1985-12-17",0.4817,0.4817,0.4758,0.4817,1803649.0],["1985-12-18",0.4788,0.4817,0.4758,0.4758,200041.0],["1985-12-19",0.4788,0.4802,0.4758,0.4773,1114983.0],["1985-12-20",0.4743,0.4788,0.4713,0.4788,832958.0],["1985-12-23",0.4773,0.4788,0.4758,0.4773,455831.0],["1985-12-24",0.4773,0.4773,0.4758,0.4773,383685.0],["1985-12-26",0.4758,0.4788,0.4728,0.4758,646034.0],["1985-12-27",0.4728,0.4802,0.4728,0.4773,386965.0],["1985-12-30",0.4802,0.4817,0.4698,0.4788,626358.0],["1985-12-31",0.4802,0.4832,0.4802,0.4832,265628.0],["1986-01-02",0.4832,0.4832,0.4743,0.4758,793605.0],["1986-01-03",0.4728,0.4788,0.4728,0.4788,327936.0],["1986-01-06",0.4802,0.4802,0.4683,0.4683,157409.0],["1986-01-07",0.4669,0.4773,0.4669,0.4773,1406846.0],["1986-01-08",0.4758,0.4788,0.4639,0.4639,432876.0],["1986-01-09",0.4594,0.4594,0.4401,0.4431,921500.0],["1986-01-10",0.449,0.4505,0.4431,0.4431,678828.0],["1986-01-13",0.4416,0.4505,0.4401,0.4505,819840.0],["1986-01-14",0.452,0.452,0.446,0.446,3535151.0],["1986-01-15",0.446,0.455,0.446,0.455,541095.0],["1986-01-16",0.4579,0.4683,0.4579,0.4683,311539.0],["1986-01-17",0.4669,0.4698,0.4609,0.4639,183644.0],["1986-01-20",0.4669,0.4698,0.4594,0.4669,203320.0],["1986-01-21",0.4698,0.4698,0.4609,0.4639,144292.0],["1986-01-22",0.4639,0.4639,0.4535,0.4579,249231.0],["1986-01-23",0.455,0.4609,0.455,0.4609,160689.0],["1986-01-24",0.4594,0.4639,0.4594,0.4639,544374.0],["1986-01-27",0.4609,0.4624,0.449,0.4505,226276.0],["1986-01-28",0.4401,0.449,0.4401,0.4431,1413405.0],["1986-01-29",0.4475,0.4609,0.4475,0.4535,836237.0],["1986-01-30",0.4535,0.4624,0.4535,0.4624,314819.0],["1986-01-31",0.4639,0.4683,0.455,0.455,1278951.0],["1986-02-03",0.4594,0.4609,0.455,0.4609,455831.0],["1986-02-04",0.4609,0.4743,0.4609,0.4728,583726.0],["1986-02-05",0.4728,0.4728,0.4639,0.4728,531256.0],["1986-02-06",0.4743,0.4758,0.4683,0.4698,1465874.0],["1986-02-07",0.4698,0.4758,0.4698,0.4713,793605.0],["1986-02-10",0.4743,0.4877,0.4743,0.4877,1324862.0],["1986-02-11",0.4951,0.4996,0.4921,0.4966,577168.0],["1986-02-12",0.4877,0.4966,0.4847,0.4936,1085468.0],["1986-02-13",0.4966,0.4966,0.4921,0.4936,216438.0],["1986-02-14",0.4966,0.4981,0.4921,0.4981,757532.0],["1986-02-18",0.4981,0.4996,0.4936,0.4981,301701.0],["1986-02-19",0.4951,0.4996,0.4906,0.4996,967411.0],["1986-02-20",0.4981,0.5055,0.4981,0.5055,514860.0],["1986-02-21",0.5085,0.5293,0.5085,0.5248,1062513.0],["1986-02-24",0.5234,0.5367,0.5219,0.5353,367288.0],["1986-02-25",0.5353,0.5353,0.5293,0.5353,527977.0],["1986-02-26",0.5323,0.5471,0.5308,0.5471,672269.0],["1986-02-27",0.5501,0.5709,0.5471,0.5709,2111908.0],["1986-02-28",0.5697,0.5727,0.5637,0.5697,1570814.0],["1986-03-03",0.5637,0.5637,0.5547,0.5562,459111.0],["1986-03-04",0.5562,0.5637,0.5532,0.5547,308260.0],["1986-03-05",0.5577,0.5577,0.5368,0.5398,1252716.0],["1986-03-06",0.5428,0.5517,0.5413,0.5487,373847.0],["1986-03-07",0.5457,0.5577,0.5457,0.5547,400082.0],["1986-03-10",0.5517,0.5607,0.5517,0.5607,252511.0],["1986-03-11",0.5607,0.5727,0.5607,0.5727,275466.0],["1986-03-12",0.5667,0.5667,0.5547,0.5547,501742.0],["1986-03-13",0.5607,0.5637,0.5547,0.5577,324657.0],["1986-03-14",0.5607,0.5742,0.5577,0.5742,432876.0],["1986-03-17",0.5697,0.5697,0.5517,0.5637,393523.0],["1986-03-18",0.5667,0.5697,0.5592,0.5697,810002.0],["1986-03-19",0.5712,0.5712,0.5637,0.5637,259070.0],["1986-03-20",0.5607,0.5697,0.5607,0.5697,1190408.0],["1986-03-21",0.5697,0.5712,0.5667,0.5712,600123.0],["1986-03-24",0.5682,0.5712,0.5667,0.5712,245952.0],["1986-03-25",0.5712,0.5727,0.5667,0.5682,147571.0],["1986-03-26",0.5727,0.5757,0.5697,0.5712,334495.0],["1986-03-27",0.5742,0.5817,0.5727,0.5727,475507.0],["1986-03-31",0.5742,0.5742,0.5592,0.5637,508301.0],["1986-04-01",0.5607,0.5667,0.5457,0.5457,1406846.0],["1986-04-02",0.5487,0.5502,0.5398,0.5457,711621.0],["1986-04-03",0.5487,0.5487,0.5368,0.5368,341054.0],["1986-04-04",0.5338,0.5338,0.5278,0.5278,737856.0],["1986-04-07",0.5248,0.5308,0.5218,0.5308,960853.0],["1986-04-08",0.5338,0.5487,0.5338,0.5487,265628.0],["1986-04-09",0.5457,0.5517,0.5428,0.5502,518139.0],["1986-04-10",0.5502,0.5577,0.5502,0.5577,619799.0],["1986-04-11",0.5577,0.5577,0.5487,0.5502,68867.0],["1986-04-14",0.5487,0.5577,0.5487,0.5532,957573.0],["1986-04-15",0.5532,0.5607,0.5532,0.5592,318098.0],["1986-04-16",0.5577,0.5622,0.5547,0.5547,485345.0],["1986-04-17",0.5562,0.5562,0.5502,0.5547,501742.0],["1986-04-18",0.5577,0.5577,0.5532,0.5577,131174.0],["1986-04-21",0.5607,0.5607,0.5562,0.5607,141013.0],["1986-04-22",0.5577,0.5607,0.5547,0.5547,222997.0],["1986-04-23",0.5577,0.5577,0.5517,0.5517,95101.0],["1986-04-24",0.5547,0.5592,0.5502,0.5577,1341259.0],["1986-04-25",0.5622,0.569,0.5398,0.5577,867938.0],["1986-04-28",0.5532,0.569,0.551,0.5532,262349.0],["1986-04-29",0.551,0.5622,0.551,0.5555,185830.0],["1986-04-30",0.551,0.5555,0.5218,0.524,341054.0],["1986-05-01",0.5173,0.5263,0.515,0.5218,590285.0],["1986-05-02",0.5308,0.5353,0.5263,0.5263,212065.0],["1986-05-05",0.5308,0.5398,0.5308,0.5375,286398.0],["1986-05-06",0.5375,0.5487,0.5375,0.5465,566236.0],["1986-05-07",0.5487,0.5555,0.5398,0.5555,242673.0],["1986-05-08",0.5532,0.5577,0.551,0.5555,356357.0],["1986-05-09",0.551,0.5532,0.5465,0.5487,118057.0],["1986-05-12",0.5443,0.5532,0.5398,0.5532,174899.0],["1986-05-13",0.5532,0.5532,0.5398,0.5443,100567.0],["1986-05-14",0.5465,0.5532,0.5443,0.5465,159596.0],["1986-05-15",0.542,0.5487,0.5353,0.5398,627451.0],["1986-05-16",0.5443,0.5487,0.5398,0.5398,170527.0],["1986-05-19",0.542,0.5487,0.542,0.5443,146478.0],["1986-05-20",0.542,0.5532,0.542,0.5532,91822.0],["1986-05-21",0.5577,0.5757,0.5577,0.569,157409.0],["1986-05-22",0.5744,0.604,0.5676,0.604,456924.0],["1986-05-23",0.5994,0.6062,0.5903,0.5994,594657.0],["1986-05-27",0.5949,0.6176,0.5903,0.6153,142106.0],["1986-05-28",0.6108,0.6176,0.604,0.6062,172713.0],["1986-05-29",0.6085,0.6153,0.5903,0.6085,209879.0],["1986-05-30",0.6108,0.6153,0.6017,0.6153,128988.0],["1986-06-02",0.6108,0.6153,0.5994,0.5994,87450.0],["1986-06-03",0.5994,0.613,0.5858,0.5858,247045.0],["1986-06-04",0.5926,0.5949,0.5744,0.5744,255790.0],["1986-06-05",0.5835,0.5926,0.579,0.5812,170527.0],["1986-06-06",0.5903,0.5994,0.5903,0.5903,362916.0],["1986-06-09",0.5971,0.5971,0.5585,0.5585,596844.0],["1986-06-10",0.5676,0.5699,0.554,0.5676,277653.0],["1986-06-11",0.5631,0.5722,0.5631,0.5699,59028.0],["1986-06-12",0.5722,0.5812,0.5722,0.5767,76518.0],["1986-06-13",0.5767,0.5881,0.5767,0.5767,163968.0],["1986-06-16",0.5676,0.604,0.5676,0.604,568423.0],["1986-06-17",0.5994,0.5994,0.5812,0.5858,170527.0],["1986-06-18",0.5881,0.5881,0.5767,0.5858,268908.0],["1986-06-19",0.5812,0.5858,0.5812,0.5812,636196.0],["1986-06-20",0.5835,0.5971,0.5744,0.5949,944456.0],["1986-06-23",0.5903,0.5971,0.5812,0.5812,63401.0],["1986-06-24",0.5858,0.5926,0.5767,0.5858,102753.0],["1986-06-25",0.5903,0.5903,0.5722,0.5722,133361.0],["1986-06-26",0.5767,0.579,0.5631,0.5676,139919.0],["1986-06-27",0.5631,0.5722,0.5631,0.5699,391337.0],["1986-06-30",0.5722,0.5722,0.5585,0.5676,179272.0],["1986-07-01",0.5676,0.5676,0.5517,0.5517,181458.0],["1986-07-02",0.5563,0.5631,0.5495,0.5495,107126.0],["1986-07-03",0.554,0.554,0.5404,0.5449,128988.0],["1986-07-07",0.5404,0.5449,0.5245,0.5245,421944.0],["1986-07-08",0.5268,0.5268,0.5086,0.5131,688666.0],["1986-07-09",0.5131,0.5199,0.5109,0.5154,1668102.0],["1986-07-10",0.5086,0.5109,0.4972,0.5063,701783.0],["1986-07-11",0.5063,0.5063,0.4995,0.5063,1147776.0],["1986-07-14",0.5063,0.5063,0.495,0.495,240486.0],["1986-07-15",0.4995,0.5018,0.4927,0.4927,557491.0],["1986-07-16",0.4927,0.4995,0.4836,0.4836,443807.0],["1986-07-17",0.4859,0.5018,0.4813,0.5018,2979846.0],["1986-07-18",0.4995,0.5131,0.4995,0.5086,614334.0],["1986-07-21",0.5086,0.5222,0.5041,0.5154,268908.0],["1986-07-22",0.5177,0.5404,0.5177,0.5381,303887.0],["1986-07-23",0.5336,0.5358,0.5245,0.529,981622.0],["1986-07-24",0.529,0.5358,0.529,0.5358,216438.0],["1986-07-25",0.5404,0.5404,0.5268,0.5313,78705.0],["1986-07-28",0.529,0.5427,0.529,0.5313,360730.0],["1986-07-29",0.5268,0.529,0.5268,0.5268,417572.0],["1986-07-30",0.5313,0.5358,0.529,0.5358,198948.0],["1986-07-31",0.5336,0.5336,0.5268,0.5268,196762.0],["1986-08-01",0.5268,0.5358,0.5268,0.529,325750.0],["1986-08-04",0.529,0.5336,0.5268,0.529,266721.0],["1986-08-05",0.5336,0.5358,0.529,0.5358,310446.0],["1986-08-06",0.5404,0.5404,0.5313,0.5336,437248.0],["1986-08-07",0.5381,0.5404,0.529,0.529,358543.0],["1986-08-08",0.5336,0.5336,0.529,0.5313,292956.0],["1986-08-11",0.5404,0.5517,0.5404,0.5472,1174011.0],["1986-08-12",0.5449,0.5472,0.5358,0.5472,631824.0],["1986-08-13",0.5517,0.5517,0.5472,0.5472,279839.0],["1986-08-14",0.5517,0.5517,0.5472,0.5495,104940.0],["1986-08-15",0.5495,0.5517,0.5472,0.5517,159596.0],["1986-08-18",0.5517,0.554,0.5472,0.5517,188017.0],["1986-08-19",0.554,0.554,0.5472,0.5472,144292.0],["1986-08-20",0.5495,0.5608,0.5472,0.5517,1215550.0],["1986-08-21",0.5563,0.5563,0.5517,0.5563,225183.0],["1986-08-22",0.5563,0.5563,0.5517,0.554,430689.0],["1986-08-25",0.554,0.554,0.5313,0.5313,218624.0],["1986-08-26",0.5313,0.554,0.5313,0.5472,432876.0],["1986-08-27",0.5573,0.5596,0.5481,0.5573,115871.0],["1986-08-28",0.555,0.5619,0.5504,0.555,2756849.0],["1986-08-29",0.555,0.5573,0.5504,0.5504,2940494.0],["1986-09-02",0.5527,0.5573,0.5298,0.5321,568423.0],["1986-09-03",0.5321,0.5412,0.5229,0.5229,1042837.0],["1986-09-04",0.5298,0.5481,0.5252,0.5435,2925190.0],["1986-09-05",0.5412,0.5412,0.5275,0.5321,537815.0],["1986-09-08",0.5321,0.5389,0.5229,0.5321,4138554.0],["1986-09-09",0.5321,0.5481,0.5321,0.5458,491904.0],["1986-09-10",0.5504,0.5504,0.5389,0.5412,824213.0],["1986-09-11",0.5321,0.5321,0.4999,0.4999,839516.0],["1986-09-12",0.4954,0.5068,0.4954,0.5022,942270.0],["1986-09-15",0.5068,0.5114,0.5068,0.5068,1226481.0],["1986-09-16",0.5045,0.5137,0.4999,0.5068,579354.0],["1986-09-17",0.5091,0.5206,0.5068,0.5091,360730.0],["1986-09-18",0.5137,0.516,0.5022,0.5022,336681.0],["1986-09-19",0.5045,0.5183,0.4999,0.5091,435062.0],["1986-09-22",0.5137,0.5137,0.5045,0.5114,137733.0],["1986-09-23",0.5114,0.5137,0.5091,0.5091,192389.0],["1986-09-24",0.5137,0.5137,0.5045,0.5045,98381.0],["1986-09-25",0.5045,0.5114,0.5022,0.5068,376033.0],["1986-09-26",0.5114,0.5183,0.5045,0.5091,161782.0],["1986-09-29",0.5137,0.5137,0.4977,0.4999,188017.0],["1986-09-30",0.4999,0.5068,0.4999,0.5045,153037.0],["1986-10-01",0.5091,0.5229,0.5068,0.5183,297329.0],["1986-10-02",0.5229,0.5229,0.5114,0.5114,87450.0],["1986-10-03",0.516,0.5229,0.5137,0.516,155223.0],["1986-10-06",0.5206,0.5252,0.516,0.5229,150851.0],["1986-10-07",0.5275,0.5275,0.5229,0.5275,163968.0],["1986-10-08",0.5275,0.5389,0.5252,0.5389,124616.0],["1986-10-09",0.5481,0.5504,0.5321,0.5321,157409.0],["1986-10-10",0.5229,0.5252,0.5183,0.5183,163968.0],["1986-10-13",0.5229,0.5229,0.5183,0.5229,87450.0],["1986-10-14",0.5206,0.5389,0.5206,0.5343,179272.0],["1986-10-15",0.5321,0.5527,0.5321,0.5504,262349.0],["1986-10-16",0.5504,0.5504,0.5412,0.5458,128988.0],["1986-10-17",0.5458,0.5458,0.5275,0.5321,128988.0],["1986-10-20",0.5275,0.5321,0.516,0.516,61215.0],["1986-10-21",0.5229,0.5366,0.5229,0.5366,1239598.0],["1986-10-22",0.5412,0.5412,0.5298,0.5366,155223.0],["1986-10-23",0.5412,0.5435,0.5389,0.5435,85263.0],["1986-10-24",0.5435,0.5458,0.5366,0.5366,115871.0],["1986-10-27",0.5389,0.5389,0.5275,0.5389,128988.0],["1986-10-28",0.5389,0.5504,0.5389,0.5504,198948.0],["1986-10-29",0.5481,0.5573,0.5412,0.5573,393523.0],["1986-10-30",0.5527,0.5871,0.5504,0.5871,413199.0],["1986-10-31",0.5871,0.5963,0.5802,0.594,913849.0],["1986-11-03",0.5986,0.61,0.594,0.6054,675548.0],["1986-11-04",0.6054,0.633,0.6054,0.633,590285.0],["1986-11-05",0.6307,0.6307,0.6009,0.6054,773929.0],["1986-11-06",0.6009,0.6261,0.6009,0.6215,577168.0],["1986-11-07",0.6192,0.6192,0.6054,0.6169,384778.0],["1986-11-10",0.6169,0.6605,0.6169,0.6605,2028831.0],["1986-11-11",0.6674,0.6857,0.6605,0.6628,1475712.0],["1986-11-12",0.6719,0.6811,0.6628,0.6742,1005671.0],["1986-11-13",0.6697,0.6788,0.6628,0.6719,1228667.0],["1986-11-14",0.6628,0.6651,0.6605,0.6605,916035.0],["1986-11-17",0.6513,0.6605,0.6467,0.6582,1679033.0],["1986-11-18",0.6582,0.6605,0.6261,0.633,850448.0],["1986-11-19",0.6192,0.633,0.6192,0.6307,336681.0],["1986-11-20",0.6375,0.649,0.633,0.649,262349.0],["1986-11-21",0.6536,0.6651,0.6421,0.6651,577168.0],["1986-11-24",0.6651,0.6811,0.6605,0.6765,1569721.0],["1986-11-25",0.6651,0.6697,0.6605,0.6651,511580.0],["1986-11-26",0.6674,0.6719,0.6651,0.6674,498463.0],["1986-11-28",0.6742,0.6765,0.6559,0.6697,255790.0],["1986-12-01",0.6697,0.6697,0.6559,0.6674,859193.0],["1986-12-02",0.6674,0.6742,0.6651,0.6697,2170937.0],["1986-12-03",0.6674,0.6697,0.6513,0.6559,332309.0],["1986-12-04",0.6559,0.6559,0.6398,0.6421,188017.0],["1986-12-05",0.6467,0.6513,0.6398,0.6513,686480.0],["1986-12-08",0.6513,0.6559,0.6375,0.6375,400082.0],["1986-12-09",0.6375,0.6375,0.6284,0.6284,120243.0],["1986-12-10",0.6284,0.6398,0.6284,0.6284,284211.0],["1986-12-11",0.6284,0.633,0.6169,0.6192,1884539.0],["1986-12-12",0.6238,0.6467,0.6238,0.6375,2920817.0],["1986-12-15",0.657,0.657,0.6362,0.657,240486.0],["1986-12-16",0.6524,0.657,0.6385,0.6454,415386.0],["1986-12-17",0.6408,0.6477,0.6246,0.6292,583726.0],["1986-12-18",0.6292,0.6385,0.6292,0.6315,848261.0],["1986-12-19",0.6338,0.6362,0.6269,0.6362,1895471.0],["1986-12-22",0.6338,0.6454,0.6315,0.6385,1292068.0],["1986-12-23",0.6315,0.6338,0.6246,0.6246,784860.0],["1986-12-24",0.6292,0.6292,0.62,0.6223,244859.0],["1986-12-26",0.6246,0.6338,0.6246,0.6269,181458.0],["1986-12-29",0.6315,0.6385,0.6246,0.6246,1169639.0],["1986-12-30",0.6223,0.6338,0.6223,0.6292,638382.0],["1986-12-31",0.6292,0.6385,0.6292,0.6338,1034092.0],["1987-01-02",0.6315,0.6362,0.6292,0.6338,524698.0],["1987-01-05",0.6338,0.6662,0.6338,0.6524,1508506.0],["1987-01-06",0.6616,0.6778,0.6616,0.6755,981622.0],["1987-01-07",0.6709,0.6917,0.6662,0.6847,1241785.0],["1987-01-08",0.6871,0.7009,0.6801,0.6986,2116281.0],["1987-01-09",0.6986,0.7264,0.6963,0.7171,1987293.0],["1987-01-12",0.7171,0.7264,0.7148,0.7194,1414498.0],["1987-01-13",0.7171,0.7194,0.7056,0.7102,1598142.0],["1987-01-14",0.7056,0.7125,0.7056,0.7079,1351097.0],["1987-01-15",0.7079,0.7171,0.7079,0.7171,1650612.0],["1987-01-16",0.7171,0.7171,0.7056,0.7148,771743.0],["1987-01-19",0.7148,0.7264,0.7056,0.7218,2267132.0],["1987-01-20",0.7241,0.731,0.7171,0.7194,1316117.0],["1987-01-21",0.7148,0.7449,0.7102,0.7356,677735.0],["1987-01-22",0.7356,0.7379,0.731,0.7356,1530368.0],["1987-01-23",0.731,0.7333,0.7241,0.7241,940083.0],["1987-01-26",0.7287,0.7287,0.7171,0.7171,703969.0],["1987-01-27",0.7171,0.731,0.7148,0.7287,841703.0],["1987-01-28",0.7287,0.7287,0.7194,0.7287,393523.0],["1987-01-29",0.7241,0.7287,0.7171,0.7218,421944.0],["1987-01-30",0.7264,0.7287,0.7102,0.7287,467855.0],["1987-02-02",0.7287,0.7472,0.7287,0.7472,937897.0],["1987-02-03",0.7495,0.7634,0.7495,0.7495,452552.0],["1987-02-04",0.7518,0.7588,0.7356,0.7541,870124.0],["1987-02-05",0.7588,0.7657,0.7541,0.7634,933525.0],["1987-02-06",0.768,0.7865,0.7657,0.7819,174899.0],["1987-02-09",0.7842,0.7888,0.7657,0.7773,456924.0],["1987-02-10",0.7726,0.7773,0.768,0.7773,496277.0],["1987-02-11",0.7796,0.7842,0.7773,0.7773,1296441.0],["1987-02-12",0.7773,0.7912,0.7726,0.7912,1163080.0],["1987-02-13",0.7958,0.8282,0.7912,0.8259,701783.0],["1987-02-17",0.8282,0.8675,0.8259,0.8675,1630936.0],["1987-02-18",0.8559,0.8606,0.8328,0.8467,634010.0],["1987-02-19",0.849,0.849,0.8259,0.8467,253604.0],["1987-02-20",0.849,0.849,0.8235,0.8235,264535.0],["1987-02-23",0.8282,0.8305,0.7958,0.8004,782674.0],["1987-02-24",0.805,0.8097,0.7935,0.7981,480973.0],["1987-02-25",0.8004,0.8027,0.7888,0.8004,848261.0],["1987-02-26",0.8027,0.8027,0.7819,0.7819,881055.0],["1987-02-27",0.7888,0.7888,0.7796,0.7842,1097493.0],["1987-03-02",0.8481,0.8481,0.7898,0.8481,2015714.0],["1987-03-03",0.8434,0.8574,0.8248,0.8271,432876.0],["1987-03-04",0.8224,0.8271,0.8084,0.8154,1136845.0],["1987-03-05",0.8154,0.8294,0.8154,0.8154,1031906.0],["1987-03-06",0.8154,0.8294,0.8108,0.8154,992553.0],["1987-03-09",0.8248,0.8294,0.8154,0.8154,548746.0],["1987-03-10",0.8131,0.8131,0.8015,0.8015,1414498.0],["1987-03-11",0.8061,0.8061,0.7991,0.7991,443807.0],["1987-03-12",0.8038,0.8061,0.7991,0.7991,1257088.0],["1987-03-13",0.8038,0.8061,0.7968,0.8015,421944.0],["1987-03-16",0.8038,0.8038,0.7945,0.7991,209879.0],["1987-03-17",0.8038,0.8038,0.7968,0.8015,846075.0],["1987-03-18",0.7968,0.8015,0.7921,0.7968,1296441.0],["1987-03-19",0.7921,0.7968,0.7921,0.7945,1020974.0],["1987-03-20",0.7898,0.7921,0.7735,0.7782,1375145.0],["1987-03-23",0.7782,0.7782,0.7502,0.7525,2039763.0],["1987-03-24",0.7549,0.7665,0.7246,0.7665,7732733.0],["1987-03-25",0.7688,0.7851,0.7688,0.7851,1027533.0],["1987-03-26",0.7851,0.7945,0.7851,0.7875,609961.0],["1987-03-27",0.7875,0.7945,0.7782,0.7828,977250.0],["1987-03-30",0.7595,0.7665,0.7455,0.7502,843889.0],["1987-03-31",0.7479,0.7595,0.7455,0.7595,922594.0],["1987-04-01",0.7502,0.7688,0.7455,0.7688,603402.0],["1987-04-02",0.7642,0.7828,0.7595,0.7782,1086562.0],["1987-04-03",0.7828,0.8131,0.7782,0.8084,1685592.0],["1987-04-06",0.8108,0.8108,0.8015,0.8084,773929.0],["1987-04-07",0.8084,0.8108,0.8038,0.8038,734577.0],["1987-04-08",0.8038,0.8038,0.7851,0.7921,1029719.0],["1987-04-09",0.7968,0.7991,0.7502,0.7595,994739.0],["1987-04-10",0.7549,0.7665,0.7479,0.7572,948828.0],["1987-04-13",0.7665,0.7735,0.7549,0.7549,942270.0],["1987-04-14",0.7455,0.7502,0.7176,0.7222,1069072.0],["1987-04-15",0.7385,0.7502,0.7269,0.7409,2199358.0],["1987-04-16",0.7455,0.7479,0.7339,0.7455,1237412.0],["1987-04-20",0.7432,0.7502,0.7409,0.7455,990367.0],["1987-04-21",0.7409,0.7455,0.7292,0.7432,1405753.0],["1987-04-22",0.7432,0.7572,0.7432,0.7479,966318.0],["1987-04-23",0.7479,0.7525,0.7432,0.7455,948828.0],["1987-04-24",0.7409,0.7409,0.7083,0.7083,1298627.0],["1987-04-27",0.7129,0.7129,0.6803,0.6873,1182756.0],["1987-04-28",0.692,0.7176,0.6896,0.6989,592471.0],["1987-04-29",0.7036,0.7292,0.7036,0.7199,898545.0],["1987-04-30",0.7246,0.7409,0.7222,0.7269,1729316.0],["1987-05-01",0.7222,0.7292,0.7176,0.7292,1908588.0],["1987-05-04",0.7246,0.7339,0.7246,0.7316,288584.0],["1987-05-05",0.7362,0.7502,0.7316,0.7385,1696523.0],["1987-05-06",0.7432,0.7502,0.7316,0.7316,1976362.0],["1987-05-07",0.7316,0.7409,0.7292,0.7362,2085674.0],["1987-05-08",0.7362,0.7618,0.7362,0.7455,3314341.0],["1987-05-11",0.7455,0.7642,0.7455,0.7572,2597254.0],["1987-05-12",0.7479,0.7642,0.7455,0.7549,1934823.0],["1987-05-13",0.7595,0.7642,0.7502,0.7642,588099.0],["1987-05-14",0.7595,0.7665,0.7595,0.7665,979436.0],["1987-05-15",0.7618,0.7642,0.7479,0.7549,310446.0],["1987-05-18",0.7455,0.7455,0.7222,0.7339,1464781.0],["1987-05-19",0.7432,0.7479,0.7339,0.7432,699597.0],["1987-05-20",0.7385,0.7409,0.7176,0.7176,1541300.0],["1987-05-21",0.7153,0.7316,0.7129,0.7222,2678145.0],["1987-05-22",0.7199,0.7409,0.7129,0.7199,518868.0],["1987-05-26",0.7234,0.7479,0.7234,0.7444,928424.0],["1987-05-27",0.7479,0.7584,0.7374,0.7444,1101865.0],["1987-05-28",0.7409,0.7688,0.7374,0.7618,948828.0],["1987-05-29",0.7584,0.7688,0.7549,0.7618,505750.0],["1987-06-01",0.7688,0.7758,0.7618,0.7618,826399.0],["1987-06-02",0.74,0.7611,0.7224,0.74,969233.0],["1987-06-03",0.74,0.7752,0.74,0.7682,1925349.0],["1987-06-04",0.7717,0.7717,0.7435,0.7717,1230125.0],["1987-06-05",0.7647,0.7858,0.7611,0.7682,476600.0],["1987-06-08",0.7647,0.7893,0.7576,0.7893,1973447.0],["1987-06-09",0.7823,0.7893,0.7717,0.7823,434333.0],["1987-06-10",0.7893,0.7964,0.7752,0.7823,597572.0],["1987-06-11",0.7823,0.7893,0.7823,0.7893,591742.0],["1987-06-12",0.7893,0.7999,0.7858,0.7999,689395.0],["1987-06-15",0.7999,0.8598,0.7964,0.8457,3818634.0],["1987-06-16",0.8457,0.8704,0.8387,0.8457,1686320.0],["1987-06-17",0.8492,0.8669,0.8492,0.8492,765184.0],["1987-06-18",0.8563,0.8845,0.8492,0.8528,928424.0],["1987-06-19",0.8457,0.8492,0.8387,0.8492,1109153.0],["1987-06-22",0.8422,0.8457,0.8316,0.8387,590285.0],["1987-06-23",0.8457,0.8563,0.8387,0.8457,743322.0],["1987-06-24",0.8528,0.8669,0.8492,0.8669,537815.0],["1987-06-25",0.8598,0.8669,0.8598,0.8598,801622.0],["1987-06-26",0.8563,0.8563,0.8457,0.8457,154494.0],["1987-06-29",0.8422,0.8457,0.8034,0.8422,272551.0],["1987-06-30",0.8387,0.8422,0.8175,0.8316,609232.0],["1987-07-01",0.8422,0.8422,0.8105,0.8175,234656.0],["1987-07-02",0.8281,0.8422,0.8246,0.8351,497005.0],["1987-07-06",0.8387,0.8422,0.8351,0.8351,355628.0],["1987-07-07",0.8422,0.8457,0.8351,0.8422,1517251.0],["1987-07-08",0.8422,0.8457,0.8246,0.8457,549475.0],["1987-07-09",0.8492,0.8492,0.8351,0.8387,276924.0],["1987-07-10",0.8387,0.8457,0.8351,0.8422,384778.0],["1987-07-13",0.8351,0.8387,0.821,0.821,897816.0],["1987-07-14",0.821,0.8457,0.821,0.8422,1007128.0],["1987-07-15",0.8422,0.8457,0.8351,0.8351,1007128.0],["1987-07-16",0.8387,0.8387,0.8246,0.8316,1418141.0],["1987-07-17",0.8387,0.8387,0.8034,0.8246,1033363.0],["1987-07-20",0.8175,0.8316,0.8175,0.8246,1410854.0],["1987-07-21",0.8246,0.8316,0.8105,0.8105,1877252.0],["1987-07-22",0.8034,0.8175,0.7964,0.8175,762269.0],["1987-07-23",0.8175,0.8281,0.8175,0.8175,2384460.0],["1987-07-24",0.8246,0.8598,0.8246,0.8563,2342192.0],["1987-07-27",0.8633,0.8915,0.8633,0.8774,1034821.0],["1987-07-28",0.8774,0.9091,0.8739,0.9091,1533283.0],["1987-07-29",0.9056,0.9162,0.895,0.9162,389151.0],["1987-07-30",0.9162,0.9268,0.9091,0.9268,476600.0],["1987-07-31",0.9303,0.9514,0.9197,0.9514,405183.0],["1987-08-03",0.9444,1.0008,0.9338,0.9585,1754822.0],["1987-08-04",0.9585,0.9655,0.9232,0.9232,650042.0],["1987-08-05",0.9303,0.9303,0.8915,0.9091,682107.0],["1987-08-06",0.9162,0.9268,0.9091,0.9162,880326.0],["1987-08-07",0.9232,0.9303,0.9127,0.9232,861379.0],["1987-08-10",0.9162,0.9585,0.9162,0.9514,523240.0],["1987-08-11",0.9514,0.9972,0.9373,0.9796,1598871.0],["1987-08-12",0.9867,0.9937,0.955,0.9585,428503.0],["1987-08-13",0.9585,0.9585,0.9409,0.955,1212635.0],["1987-08-14",0.9585,0.9831,0.9514,0.955,2078386.0],["1987-08-17",0.9444,0.9444,0.9197,0.9303,728747.0],["1987-08-18",0.9373,0.9373,0.9091,0.9268,332309.0],["1987-08-19",0.9268,0.9268,0.895,0.9091,632552.0],["1987-08-20",0.9091,0.9197,0.9091,0.9091,1148505.0],["1987-08-21",0.9091,0.9197,0.9091,0.9162,912391.0],["1987-08-24",0.9162,0.9162,0.9021,0.9091,394981.0],["1987-08-25",0.9197,0.9444,0.9162,0.9373,644212.0],["1987-08-26",0.9303,0.955,0.9268,0.9303,333766.0],["1987-08-27",0.9162,0.9197,0.9127,0.9162,495548.0],["1987-08-28",0.9297,0.9439,0.9155,0.9297,639840.0],["1987-08-31",0.9368,0.9368,0.9226,0.9297,351256.0],["1987-09-01",0.9261,0.9297,0.8871,0.8871,703969.0],["1987-09-02",0.8835,0.8871,0.8623,0.88,1378789.0],["1987-09-03",0.8871,0.8906,0.8374,0.8587,1132473.0],["1987-09-04",0.8658,0.8729,0.8552,0.8694,325021.0],["1987-09-08",0.8552,0.8587,0.809,0.8232,909476.0],["1987-09-09",0.8303,0.8658,0.8232,0.8587,593200.0],["1987-09-10",0.8623,0.8694,0.8481,0.8623,727289.0],["1987-09-11",0.8658,0.9226,0.8658,0.9013,1648425.0],["1987-09-14",0.9084,0.9084,0.8906,0.9013,307531.0],["1987-09-15",0.9084,0.9084,0.8729,0.8729,1679033.0],["1987-09-16",0.8658,0.8729,0.8552,0.8694,616520.0],["1987-09-17",0.8658,0.8658,0.841,0.8587,2706566.0],["1987-09-18",0.8658,0.8694,0.8623,0.8694,1007128.0],["1987-09-21",0.8729,0.8942,0.8729,0.8729,432876.0],["1987-09-22",0.8694,0.9084,0.8552,0.9048,1560976.0],["1987-09-23",0.9048,0.9048,0.8871,0.9048,435791.0],["1987-09-24",0.8977,0.9013,0.88,0.88,1113525.0],["1987-09-25",0.8942,0.9084,0.8942,0.8977,698140.0],["1987-09-28",0.9048,0.9439,0.8942,0.9084,832229.0],["1987-09-29",0.9013,0.9474,0.8977,0.9155,617977.0],["1987-09-30",0.9226,0.9368,0.8942,0.9368,531985.0],["1987-10-01",0.9297,0.9723,0.9297,0.9616,520325.0],["1987-10-02",0.9616,0.9864,0.9581,0.9794,378948.0],["1987-10-05",0.9723,0.9794,0.951,0.9758,553848.0],["1987-10-06",0.9687,0.9723,0.8906,0.8906,587370.0],["1987-10-07",0.8906,0.9226,0.8835,0.9155,1227210.0],["1987-10-08",0.9226,0.9297,0.8729,0.88,773929.0],["1987-10-09",0.8835,0.919,0.8658,0.8658,1063970.0],["1987-10-12",0.8658,0.8694,0.8374,0.8552,537815.0],["1987-10-13",0.8729,0.9226,0.8729,0.9155,1151420.0],["1987-10-14",0.9013,0.9084,0.8516,0.8729,467855.0],["1987-10-15",0.8658,0.8658,0.8232,0.8445,2297010.0],["1987-10-16",0.8374,0.8481,0.7664,0.7735,1684863.0],["1987-10-19",0.7452,0.7523,0.6813,0.6955,2907700.0],["1987-10-20",0.7097,0.7168,0.5677,0.6316,3927946.0],["1987-10-21",0.6529,0.7026,0.6529,0.7026,2079844.0],["1987-10-22",0.6529,0.731,0.6529,0.6884,3433855.0],["1987-10-23",0.6529,0.6564,0.6174,0.6387,1182027.0],["1987-10-26",0.6245,0.6245,0.5677,0.5677,1474984.0],["1987-10-27",0.589,0.5926,0.5181,0.5252,715629.0],["1987-10-28",0.5039,0.5252,0.5039,0.5145,824941.0],["1987-10-29",0.5145,0.5535,0.5145,0.5464,1251987.0],["1987-10-30",0.5535,0.6352,0.5535,0.5961,2212476.0],["1987-11-02",0.6032,0.6706,0.6032,0.66,386236.0],["1987-11-03",0.6564,0.66,0.6068,0.6494,2321788.0],["1987-11-04",0.6316,0.66,0.6174,0.6387,569880.0],["1987-11-05",0.6174,0.6529,0.6174,0.6387,478058.0],["1987-11-06",0.6387,0.6955,0.6387,0.6529,801622.0],["1987-11-09",0.6458,0.6458,0.6245,0.6387,294414.0],["1987-11-10",0.6316,0.6387,0.5997,0.5997,2442760.0],["1987-11-11",0.5997,0.621,0.5819,0.5819,1502676.0],["1987-11-12",0.5961,0.6316,0.5819,0.5926,619435.0],["1987-11-13",0.5819,0.5926,0.5535,0.5713,597572.0],["1987-11-16",0.5713,0.6068,0.5713,0.6068,402268.0],["1987-11-17",0.6068,0.6068,0.5819,0.5819,259434.0],["1987-11-18",0.589,0.5961,0.5606,0.589,374576.0],["1987-11-19",0.5748,0.5855,0.55,0.5642,588827.0],["1987-11-20",0.55,0.5819,0.5394,0.5819,1195145.0],["1987-11-23",0.5748,0.5997,0.5677,0.5926,355628.0],["1987-11-24",0.589,0.6103,0.589,0.6103,294414.0],["1987-11-25",0.6245,0.6245,0.6068,0.6174,1183485.0],["1987-11-27",0.6174,0.621,0.589,0.589,236114.0],["1987-11-30",0.5748,0.5819,0.5535,0.5784,912391.0],["1987-12-01",0.5784,0.5855,0.5464,0.5464,1606158.0],["1987-12-02",0.5535,0.5677,0.5394,0.5429,1098950.0],["1987-12-03",0.55,0.55,0.5145,0.5145,897816.0],["1987-12-04",0.511,0.5252,0.5003,0.5252,543645.0],["1987-12-07",0.5181,0.55,0.511,0.5145,603402.0],["1987-12-08",0.5216,0.5323,0.4968,0.5252,1228667.0],["1987-12-09",0.5181,0.5535,0.5145,0.5535,1026076.0],["1987-12-10",0.5394,0.5571,0.5252,0.5323,625265.0],["1987-12-11",0.5394,0.5606,0.5394,0.5606,411013.0],["1987-12-14",0.5599,0.5958,0.5599,0.5779,1198060.0],["1987-12-15",0.5958,0.6138,0.5922,0.6102,1268020.0],["1987-12-16",0.6102,0.6102,0.5815,0.6102,1400651.0],["1987-12-17",0.6102,0.6461,0.603,0.6174,1214092.0],["1987-12-18",0.6461,0.6568,0.6317,0.6568,1103323.0],["1987-12-21",0.6604,0.6604,0.6245,0.6497,479515.0],["1987-12-22",0.6532,0.6568,0.6317,0.6461,327936.0],["1987-12-23",0.6389,0.6461,0.6174,0.6317,393523.0],["1987-12-24",0.6353,0.6461,0.6353,0.6389,263806.0],["1987-12-28",0.6353,0.6389,0.6209,0.6317,243401.0],["1987-12-29",0.6353,0.6353,0.6174,0.6245,313361.0],["1987-12-30",0.6281,0.6425,0.6209,0.6389,851176.0],["1987-12-31",0.6317,0.6317,0.6245,0.6281,392066.0],["1988-01-04",0.6245,0.6389,0.6174,0.6174,2162921.0],["1988-01-05",0.6174,0.6425,0.6174,0.6209,2176038.0],["1988-01-06",0.6317,0.6497,0.6317,0.6497,1435631.0],["1988-01-07",0.6425,0.682,0.6389,0.682,408098.0],["1988-01-08",0.6712,0.6748,0.6317,0.6317,370203.0],["1988-01-11",0.6174,0.6389,0.6174,0.6317,698140.0],["1988-01-12",0.6281,0.6317,0.5958,0.6174,514495.0],["1988-01-13",0.6102,0.6174,0.5886,0.6102,524698.0],["1988-01-14",0.6245,0.6281,0.5958,0.6102,453281.0],["1988-01-15",0.6209,0.6389,0.6102,0.6102,555305.0],["1988-01-18",0.603,0.6209,0.603,0.6174,141377.0],["1988-01-19",0.6102,0.6245,0.603,0.603,278381.0],["1988-01-20",0.6102,0.6102,0.5815,0.603,399353.0],["1988-01-21",0.6066,0.6066,0.585,0.5886,422673.0],["1988-01-22",0.5815,0.603,0.5815,0.603,214252.0],["1988-01-25",0.5922,0.6281,0.5922,0.6138,396438.0],["1988-01-26",0.6138,0.6389,0.6138,0.6317,421216.0],["1988-01-27",0.6353,0.6497,0.6317,0.6353,724374.0],["1988-01-28",0.6317,0.6317,0.6102,0.6317,341054.0],["1988-01-29",0.6245,0.6389,0.6209,0.6389,736034.0],["1988-02-01",0.6532,0.6676,0.6461,0.6604,868666.0],["1988-02-02",0.6461,0.6497,0.6281,0.6353,1120813.0],["1988-02-03",0.6389,0.6425,0.6066,0.6174,1132473.0],["1988-02-04",0.6245,0.6425,0.6102,0.6317,428503.0],["1988-02-05",0.6389,0.6425,0.6281,0.6281,727289.0],["1988-02-08",0.6209,0.6353,0.6174,0.6317,144292.0],["1988-02-09",0.6389,0.6461,0.6209,0.6425,1119355.0],["1988-02-10",0.6497,0.6712,0.6461,0.6712,2308670.0],["1988-02-11",0.6855,0.7466,0.6855,0.7358,3075312.0],["1988-02-12",0.7358,0.7537,0.725,0.7286,989638.0],["1988-02-16",0.7322,0.7322,0.7143,0.7214,599030.0],["1988-02-17",0.7179,0.7322,0.7071,0.7214,884699.0],["1988-02-18",0.725,0.725,0.7107,0.7107,233199.0],["1988-02-19",0.7143,0.7358,0.7143,0.7358,625265.0],["1988-02-22",0.7358,0.743,0.7214,0.7358,1123728.0],["1988-02-23",0.743,0.7573,0.7286,0.7394,4127622.0],["1988-02-24",0.7537,0.786,0.7502,0.7681,2008426.0],["1988-02-25",0.7717,0.8471,0.7645,0.7896,3865273.0],["1988-02-26",0.7896,0.8184,0.7896,0.7968,3484868.0],["1988-02-29",0.7961,0.8069,0.7925,0.8033,1993851.0],["1988-03-01",0.8033,0.825,0.8033,0.8106,2725513.0],["1988-03-02",0.8214,0.825,0.8033,0.8178,1890369.0],["1988-03-03",0.8178,0.8359,0.8106,0.8359,1234497.0],["1988-03-04",0.8323,0.8504,0.825,0.8504,1253445.0],["1988-03-07",0.8468,0.8612,0.8468,0.8576,706884.0],["1988-03-08",0.8612,0.8793,0.854,0.854,1074173.0],["1988-03-09",0.8612,0.8685,0.854,0.8648,854091.0],["1988-03-10",0.8685,0.9119,0.825,0.825,1383162.0],["1988-03-11",0.8287,0.8576,0.8178,0.8576,836601.0],["1988-03-14",0.854,0.8829,0.854,0.8576,1387534.0],["1988-03-15",0.8576,0.8793,0.8576,0.8793,422673.0],["1988-03-16",0.8721,0.9372,0.8685,0.9264,2432557.0],["1988-03-17",0.9227,0.9227,0.8938,0.9047,941541.0],["1988-03-18",0.9119,0.9119,0.8902,0.8974,1235955.0],["1988-03-21",0.9155,0.9227,0.8902,0.9119,1579923.0],["1988-03-22",0.9191,0.9264,0.9119,0.9227,800164.0],["1988-03-23",0.9264,0.9372,0.8902,0.9191,1942839.0],["1988-03-24",0.8974,0.8974,0.8829,0.8938,1114983.0],["1988-03-25",0.901,0.9047,0.8612,0.8685,957573.0],["1988-03-28",0.8612,0.8612,0.8395,0.854,1145590.0],["1988-03-29",0.8974,0.901,0.8829,0.8902,1649883.0],["1988-03-30",0.8938,0.9336,0.8938,0.9083,1660085.0],["1988-03-31",0.9083,0.9083,0.8612,0.8902,1839357.0],["1988-04-04",0.8974,0.8974,0.8793,0.8866,491175.0],["1988-04-05",0.9083,0.9119,0.8902,0.9119,899274.0],["1988-04-06",0.9191,0.9336,0.8902,0.9227,994011.0],["1988-04-07",0.9264,0.977,0.9264,0.9698,1445834.0],["1988-04-08",0.9734,0.9806,0.9408,0.9734,830771.0],["1988-04-11",0.9806,0.9806,0.9372,0.9372,1005671.0],["1988-04-12",0.9553,0.9843,0.9481,0.9734,1069800.0],["1988-04-13",0.977,0.977,0.9264,0.9372,1101865.0],["1988-04-14",0.9372,0.9553,0.8902,0.8938,967776.0],["1988-04-15",0.8902,0.9047,0.8576,0.8685,2087131.0],["1988-04-18",0.8612,0.8685,0.8431,0.8612,803079.0],["1988-04-19",0.8757,0.8866,0.8648,0.8648,536358.0],["1988-04-20",0.8721,0.8721,0.8431,0.8576,513038.0],["1988-04-21",0.8648,0.8902,0.8576,0.8648,1310287.0],["1988-04-22",0.8685,0.8757,0.8504,0.8757,494090.0],["1988-04-25",0.8974,0.9083,0.8829,0.8866,1499761.0],["1988-04-26",0.8721,0.9047,0.8685,0.8866,2101706.0],["1988-04-27",0.8721,0.8793,0.8576,0.8576,2154176.0],["1988-04-28",0.8576,0.8721,0.854,0.8721,1072715.0],["1988-04-29",0.8685,0.8685,0.8504,0.8504,596115.0],["1988-05-02",0.8431,0.854,0.8359,0.8431,549475.0],["1988-05-03",0.8468,0.8648,0.8395,0.8648,1072715.0],["1988-05-04",0.8612,0.8829,0.8576,0.8612,476600.0],["1988-05-05",0.8576,0.8576,0.8323,0.854,1165995.0],["1988-05-06",0.854,0.8648,0.8323,0.854,378948.0],["1988-05-09",0.8468,0.8576,0.8323,0.8323,150122.0],["1988-05-10",0.8395,0.854,0.8395,0.854,396438.0],["1988-05-11",0.8431,0.8468,0.8287,0.8323,1208262.0],["1988-05-12",0.8395,0.8431,0.8323,0.8359,141377.0],["1988-05-13",0.8395,0.8431,0.8359,0.8359,68502.0],["1988-05-16",0.8395,0.854,0.8395,0.854,300244.0],["1988-05-17",0.8576,0.8612,0.8323,0.8323,377491.0],["1988-05-18",0.8323,0.8468,0.8323,0.8323,724374.0],["1988-05-19",0.8395,0.8468,0.8359,0.8395,392066.0],["1988-05-20",0.8468,0.854,0.8359,0.8431,343969.0],["1988-05-23",0.8431,0.8431,0.8359,0.8395,157409.0],["1988-05-24",0.8395,0.8431,0.8359,0.8431,284211.0],["1988-05-25",0.8359,0.8395,0.8359,0.8359,772472.0],["1988-05-26",0.8395,0.854,0.8395,0.8468,466398.0],["1988-05-27",0.846,0.8606,0.846,0.8533,327936.0],["1988-05-31",0.857,0.8715,0.8533,0.8715,298786.0],["1988-06-01",0.8715,0.8861,0.8643,0.8825,450366.0],["1988-06-02",0.8752,0.8825,0.8679,0.8788,212794.0],["1988-06-03",0.8825,0.8898,0.8606,0.8861,634010.0],["1988-06-06",0.8898,0.8934,0.8788,0.8898,186559.0],["1988-06-07",0.8861,0.8861,0.8497,0.8643,510123.0],["1988-06-08",0.8788,0.9044,0.8752,0.9007,685022.0],["1988-06-09",0.8898,0.9117,0.8898,0.9044,316276.0],["1988-06-10",0.9007,0.9153,0.9007,0.9007,284211.0],["1988-06-13",0.8971,0.9153,0.8934,0.9117,320649.0],["1988-06-14",0.919,0.9372,0.9044,0.908,668990.0],["1988-06-15",0.9226,0.9408,0.919,0.9226,393523.0],["1988-06-16",0.9226,0.9226,0.8752,0.8788,521783.0],["1988-06-17",0.8715,0.8971,0.8715,0.8788,680650.0],["1988-06-20",0.8861,0.8861,0.8752,0.8752,163239.0],["1988-06-21",0.8898,0.8971,0.8643,0.8971,355628.0],["1988-06-22",0.8898,0.9226,0.8898,0.9044,549475.0],["1988-06-23",0.8971,0.908,0.8861,0.8861,437248.0],["1988-06-24",0.8934,0.9007,0.8898,0.8898,170527.0],["1988-06-27",0.8971,0.9335,0.8752,0.9044,873039.0],["1988-06-28",0.8934,0.8971,0.8825,0.8898,322106.0],["1988-06-29",0.8861,0.9044,0.8643,0.8971,1120813.0],["1988-06-30",0.9044,0.9153,0.8971,0.9117,450366.0],["1988-07-01",0.919,0.9335,0.9044,0.9153,603402.0],["1988-07-05",0.9182,0.9513,0.9109,0.9329,454738.0],["1988-07-06",0.9256,0.9293,0.9036,0.9182,663160.0],["1988-07-07",0.9036,0.9072,0.8815,0.8889,176357.0],["1988-07-08",0.8925,0.9109,0.8889,0.9036,195304.0],["1988-07-11",0.8962,0.8999,0.8889,0.8889,244859.0],["1988-07-12",0.8889,0.9072,0.8815,0.9072,1031906.0],["1988-07-13",0.9036,0.9256,0.8999,0.9256,674820.0],["1988-07-14",0.9256,0.9366,0.9109,0.9293,819111.0],["1988-07-15",0.9329,0.9366,0.9256,0.9366,851176.0],["1988-07-18",0.9293,0.9329,0.8925,0.9036,239029.0],["1988-07-19",0.9109,0.9109,0.8925,0.9036,239029.0],["1988-07-20",0.9109,0.9109,0.8999,0.9072,110770.0],["1988-07-21",0.9072,0.9072,0.8852,0.8852,126802.0],["1988-07-22",0.8815,0.8889,0.8778,0.8852,294414.0],["1988-07-25",0.8852,0.8925,0.8815,0.8889,281296.0],["1988-07-26",0.8815,0.8889,0.8815,0.8852,119514.0],["1988-07-27",0.8852,0.8889,0.8815,0.8815,287126.0],["1988-07-28",0.8815,0.9036,0.8815,0.8999,222997.0],["1988-07-29",0.9036,0.9256,0.8962,0.9256,358543.0],["1988-08-01",0.9182,0.9329,0.8815,0.8999,1311744.0],["1988-08-02",0.9036,0.9182,0.9036,0.9182,343969.0],["1988-08-03",0.9109,0.9182,0.8962,0.9036,456196.0],["1988-08-04",0.9109,0.9219,0.9036,0.9109,435791.0],["1988-08-05",0.9109,0.9219,0.9109,0.9219,228827.0],["1988-08-08",0.9256,0.9256,0.8889,0.9036,629637.0],["1988-08-09",0.9036,0.9036,0.8925,0.8925,346884.0],["1988-08-10",0.8889,0.8925,0.8852,0.8925,253604.0],["1988-08-11",0.8852,0.8889,0.8815,0.8815,381863.0],["1988-08-12",0.8889,0.8889,0.8815,0.8852,1453121.0],["1988-08-15",0.8778,0.8778,0.8558,0.8558,378948.0],["1988-08-16",0.8595,0.8815,0.8558,0.8742,706884.0],["1988-08-17",0.8705,0.8742,0.8595,0.8668,778302.0],["1988-08-18",0.8705,0.8815,0.8632,0.8742,613605.0],["1988-08-19",0.8815,0.8852,0.8742,0.8815,144292.0],["1988-08-22",0.8815,0.8852,0.8595,0.8595,368746.0],["1988-08-23",0.8521,0.8558,0.8448,0.8485,171984.0],["1988-08-24",0.8521,0.8632,0.8448,0.8632,555305.0],["1988-08-25",0.8595,0.8595,0.8485,0.8521,491175.0],["1988-08-26",0.8485,0.8558,0.8485,0.8521,144292.0],["1988-08-29",0.8514,0.8736,0.8477,0.8736,201134.0],["1988-08-30",0.8773,0.8847,0.8588,0.8625,472228.0],["1988-08-31",0.8662,0.881,0.8588,0.8625,859921.0],["1988-09-01",0.8588,0.8699,0.8551,0.8625,539273.0],["1988-09-02",0.8736,0.8884,0.8736,0.8884,182187.0],["1988-09-06",0.8884,0.8921,0.8773,0.8847,256519.0],["1988-09-07",0.8884,0.8921,0.8514,0.8588,1629478.0],["1988-09-08",0.8625,0.8662,0.8551,0.8662,1211177.0],["1988-09-09",0.8625,0.9032,0.8551,0.8921,832229.0],["1988-09-12",0.9106,0.9291,0.8995,0.8995,1180570.0],["1988-09-13",0.8921,0.9106,0.8884,0.9106,362916.0],["1988-09-14",0.9069,0.9328,0.9069,0.9291,816197.0],["1988-09-15",0.9291,0.9291,0.9069,0.9069,139919.0],["1988-09-16",0.8921,0.9254,0.8921,0.9254,683565.0],["1988-09-19",0.9254,0.9254,0.9106,0.9217,276924.0],["1988-09-20",0.918,0.9291,0.9143,0.918,469313.0],["1988-09-21",0.918,0.9291,0.918,0.9217,1275307.0],["1988-09-22",0.918,0.918,0.9032,0.9069,260891.0],["1988-09-23",0.8995,0.9106,0.8995,0.9106,483888.0],["1988-09-26",0.9032,0.9106,0.9032,0.9106,1480814.0],["1988-09-27",0.9106,0.9106,0.8995,0.9032,778302.0],["1988-09-28",0.8995,0.9254,0.8995,0.9217,690852.0],["1988-09-29",0.9217,0.9439,0.9106,0.9439,421216.0],["1988-09-30",0.9439,0.9439,0.9328,0.9328,224454.0],["1988-10-03",0.9402,0.9402,0.9106,0.9254,249231.0],["1988-10-04",0.918,0.918,0.8995,0.9106,260891.0],["1988-10-05",0.9143,0.918,0.8995,0.9032,504293.0],["1988-10-06",0.9032,0.9106,0.8958,0.9032,638382.0],["1988-10-07",0.9069,0.9402,0.9032,0.9365,951743.0],["1988-10-10",0.9365,0.9513,0.9291,0.9513,631095.0],["1988-10-11",1.1111,1.1223,1.0718,1.1055,456681.0],["1988-10-12",1.1055,1.1055,1.0774,1.0942,293442.0],["1988-10-13",1.0942,1.1055,1.0606,1.0774,191418.0],["1988-10-14",1.0774,1.0774,1.055,1.0606,142834.0],["1988-10-17",1.0662,1.0718,1.055,1.0606,351742.0],["1988-10-18",1.0662,1.0999,1.0606,1.083,1289396.0],["1988-10-19",1.083,1.083,1.0325,1.0494,426560.0],["1988-10-20",1.0381,1.0774,1.0325,1.0774,1358384.0],["1988-10-21",1.083,1.0886,1.0662,1.0886,284697.0],["1988-10-24",1.0942,1.1111,1.0662,1.0942,874496.0],["1988-10-25",1.0942,1.0999,1.0774,1.0942,117571.0],["1988-10-26",1.0774,1.0886,1.0606,1.0774,753038.0],["1988-10-27",1.0774,1.0774,1.0494,1.055,447936.0],["1988-10-28",1.0662,1.0718,1.0494,1.0494,679192.0],["1988-10-31",1.0606,1.0718,1.0494,1.0718,324535.0],["1988-11-01",1.0999,1.0999,1.0662,1.0662,606317.0],["1988-11-02",1.055,1.055,1.0437,1.0494,715144.0],["1988-11-03",1.0437,1.0942,1.0437,1.0774,1067857.0],["1988-11-04",1.0662,1.0942,1.0662,1.083,638382.0],["1988-11-07",1.0774,1.0886,1.0494,1.055,1646968.0],["1988-11-08",1.0662,1.0662,1.0381,1.0437,503321.0],["1988-11-09",1.0325,1.0494,1.0269,1.0437,171984.0],["1988-11-10",1.055,1.0662,1.0437,1.0494,562593.0],["1988-11-11",1.055,1.055,1.0157,1.0157,1531340.0],["1988-11-14",1.0269,1.0662,1.0157,1.0157,772472.0],["1988-11-15",1.0381,1.0437,0.9932,1.0437,1069800.0],["1988-11-16",1.0437,1.0437,0.9989,1.0101,2467051.0],["1988-11-17",1.0101,1.0157,0.9932,1.0101,1294254.0],["1988-11-18",1.0157,1.0269,0.9988,1.0045,287612.0],["1988-11-21",0.9932,1.0213,0.9932,1.0213,346884.0],["1988-11-22",1.0213,1.0269,0.9988,1.0045,259434.0],["1988-11-23",1.0101,1.0157,0.9989,0.9989,340082.0],["1988-11-25",1.0101,1.0101,0.9932,0.9932,160324.0],["1988-11-28",0.9989,1.0101,0.9876,1.0101,335224.0],["1988-11-29",1.0213,1.0381,1.0157,1.0213,412957.0],["1988-11-30",1.0325,1.0437,1.0101,1.0157,178786.0],["1988-12-01",1.0213,1.0269,0.9932,0.9989,168098.0],["1988-12-02",1.0045,1.0101,0.982,0.9932,197247.0],["1988-12-05",0.9989,1.0216,0.9932,1.0103,128259.0],["1988-12-06",1.033,1.05,1.0216,1.05,354657.0],["1988-12-07",1.05,1.05,1.0103,1.0159,358543.0],["1988-12-08",1.0159,1.0386,1.0159,1.0386,137004.0],["1988-12-09",1.0443,1.0613,1.0273,1.0273,178786.0],["1988-12-12",1.0386,1.05,1.0273,1.033,48583.0],["1988-12-13",1.0443,1.0443,1.0273,1.0273,127288.0],["1988-12-14",1.033,1.0386,1.0273,1.0386,269151.0],["1988-12-15",1.0443,1.05,1.0273,1.0443,261377.0],["1988-12-16",1.0273,1.0727,1.0273,1.0613,597572.0],["1988-12-19",1.067,1.0954,1.0613,1.067,575224.0],["1988-12-20",1.05,1.067,1.0273,1.033,513038.0],["1988-12-21",1.0443,1.0443,1.033,1.0386,438220.0],["1988-12-22",1.033,1.0613,1.0273,1.0557,537329.0],["1988-12-23",1.0613,1.0613,1.033,1.0386,107855.0],["1988-12-27",1.033,1.067,1.033,1.0557,228341.0],["1988-12-28",1.0613,1.0727,1.05,1.0557,251661.0],["1988-12-29",1.0613,1.0727,1.0613,1.067,393523.0],["1988-12-30",1.067,1.0784,1.0557,1.0557,171013.0],["1989-01-03",1.0557,1.0613,1.0216,1.0557,208907.0],["1989-01-04",1.05,1.084,1.0443,1.0784,116600.0],["1989-01-05",1.0784,1.0784,1.033,1.0386,419758.0],["1989-01-06",1.0443,1.067,1.0386,1.0443,417815.0],["1989-01-09",1.0557,1.0613,1.0443,1.0613,130203.0],["1989-01-10",1.067,1.0727,1.0613,1.067,316762.0],["1989-01-11",1.0727,1.084,1.067,1.084,170041.0],["1989-01-12",1.0784,1.0954,1.0784,1.084,757897.0],["1989-01-13",1.084,1.0897,1.0784,1.0897,243887.0],["1989-01-16",1.0784,1.0897,1.0784,1.0897,616034.0],["1989-01-17",1.0897,1.0897,1.067,1.067,425588.0],["1989-01-18",1.0784,1.0784,1.0557,1.067,1910288.0],["1989-01-19",1.067,1.0784,1.0613,1.0784,403240.0],["1989-01-20",1.0784,1.0897,1.067,1.0784,211822.0],["1989-01-23",1.067,1.0727,1.0613,1.0613,667532.0],["1989-01-24",1.067,1.0954,1.067,1.084,445021.0],["1989-01-25",1.1011,1.1011,1.084,1.0954,457653.0],["1989-01-26",1.0954,1.1295,1.0954,1.1181,377977.0],["1989-01-27",1.1295,1.1295,1.1124,1.1181,356600.0],["1989-01-30",1.1295,1.1465,1.1238,1.1465,323564.0],["1989-01-31",1.1351,1.1351,1.1295,1.1295,190446.0],["1989-02-01",1.1578,1.1749,1.1465,1.1522,995954.0],["1989-02-02",1.1578,1.1578,1.1465,1.1578,441135.0],["1989-02-03",1.1578,1.1749,1.1578,1.1692,761783.0],["1989-02-06",1.1749,1.1749,1.1578,1.1578,411985.0],["1989-02-07",1.1692,1.1749,1.1408,1.1692,405183.0],["1989-02-08",1.1578,1.1919,1.1522,1.1805,279839.0],["1989-02-09",1.1692,1.1862,1.1692,1.1805,433361.0],["1989-02-10",1.1692,1.1692,1.1295,1.1351,353685.0],["1989-02-13",1.1465,1.1578,1.1295,1.1351,390608.0],["1989-02-14",1.1522,1.1522,1.1238,1.1238,228341.0],["1989-02-15",1.1351,1.1465,1.1295,1.1408,113685.0],["1989-02-16",1.1351,1.1522,1.1351,1.1408,240001.0],["1989-02-17",1.1522,1.1805,1.1351,1.1805,199191.0],["1989-02-21",1.1692,1.1805,1.1635,1.1749,464455.0],["1989-02-22",1.1749,1.1749,1.1351,1.1351,361458.0],["1989-02-23",1.1351,1.1408,1.1238,1.1351,855063.0],["1989-02-24",1.1351,1.1351,1.1068,1.1068,564536.0],["1989-02-27",1.0954,1.1181,1.0954,1.1068,377005.0],["1989-02-28",1.1124,1.1181,1.084,1.084,847290.0],["1989-03-01",1.0954,1.1011,1.0613,1.0613,578139.0],["1989-03-02",1.0613,1.0897,1.0613,1.0727,1335064.0],["1989-03-03",1.0727,1.1014,1.0727,1.1014,137004.0],["1989-03-06",1.1014,1.1071,1.0899,1.0956,347855.0],["1989-03-07",1.0956,1.1129,1.0899,1.0956,335224.0],["1989-03-08",1.1014,1.1243,1.0899,1.1243,2977174.0],["1989-03-09",1.1243,1.1645,1.1243,1.153,1396279.0],["1989-03-10",1.1415,1.1473,1.1301,1.1473,679192.0],["1989-03-13",1.1587,1.1817,1.153,1.1587,1326319.0],["1989-03-14",1.1645,1.1702,1.153,1.153,237086.0],["1989-03-15",1.153,1.1587,1.1358,1.1473,330365.0],["1989-03-16",1.1473,1.1473,1.1358,1.1415,392552.0],["1989-03-17",1.1186,1.1415,1.1186,1.1358,1221380.0],["1989-03-20",1.1358,1.1415,1.1301,1.1358,395467.0],["1989-03-21",1.1301,1.1473,1.1301,1.1473,442106.0],["1989-03-22",1.153,1.153,1.1473,1.153,290527.0],["1989-03-23",1.1473,1.153,1.1415,1.1415,174899.0],["1989-03-27",1.1415,1.153,1.1415,1.1473,175871.0],["1989-03-28",1.153,1.153,1.1358,1.1415,584941.0],["1989-03-29",1.1473,1.1587,1.1415,1.153,200162.0],["1989-03-30",1.153,1.1702,1.1473,1.1645,234171.0],["1989-03-31",1.1587,1.176,1.1587,1.1702,154494.0],["1989-04-03",1.1645,1.1702,1.1473,1.153,160324.0],["1989-04-04",1.1473,1.1473,1.1415,1.1473,612147.0],["1989-04-05",1.1473,1.153,1.1415,1.1415,616034.0],["1989-04-06",1.1358,1.1415,1.1358,1.1415,93280.0],["1989-04-07",1.1358,1.1415,1.1301,1.1415,100081.0],["1989-04-10",1.1473,1.1473,1.1301,1.1358,885185.0],["1989-04-11",1.1301,1.1645,1.1301,1.1645,182673.0],["1989-04-12",1.176,1.1817,1.1645,1.1645,333280.0],["1989-04-13",1.1645,1.1874,1.1645,1.176,404212.0],["1989-04-14",1.1874,1.2104,1.1817,1.1932,473200.0],["1989-04-17",1.1989,1.2046,1.1989,1.2046,206964.0],["1989-04-18",1.2104,1.2276,1.2046,1.2161,274009.0],["1989-04-19",1.2104,1.2104,1.1874,1.1989,296357.0],["1989-04-20",1.1989,1.2046,1.176,1.1932,250689.0],["1989-04-21",1.1932,1.2104,1.176,1.2104,225426.0],["1989-04-24",1.2104,1.2161,1.2046,1.2161,171984.0],["1989-04-25",1.2161,1.2333,1.1989,1.1989,129231.0],["1989-04-26",1.2046,1.2046,1.176,1.1989,355628.0],["1989-04-27",1.1932,1.1989,1.1874,1.1932,235142.0],["1989-04-28",1.1874,1.1932,1.1817,1.1817,60243.0],["1989-05-01",1.1817,1.1989,1.1817,1.1932,261377.0],["1989-05-02",1.1989,1.2391,1.1989,1.2276,699597.0],["1989-05-03",1.2276,1.2448,1.2276,1.2448,515953.0],["1989-05-04",1.262,1.2677,1.2276,1.2333,1529397.0],["1989-05-05",1.2391,1.2391,1.2104,1.2104,288584.0],["1989-05-08",1.2046,1.2104,1.176,1.176,333280.0],["1989-05-09",1.1874,1.1874,1.1817,1.1874,410042.0],["1989-05-10",1.1874,1.1874,1.1817,1.1817,86478.0],["1989-05-11",1.176,1.1817,1.1702,1.1817,1817981.0],["1989-05-12",1.1874,1.1989,1.1874,1.1989,335224.0],["1989-05-15",1.1932,1.2046,1.1932,1.1932,2206646.0],["1989-05-16",1.1989,1.1989,1.1817,1.1817,284697.0],["1989-05-17",1.1874,1.2104,1.1817,1.1932,267207.0],["1989-05-18",1.1989,1.2333,1.1817,1.2104,247774.0],["1989-05-19",1.1989,1.2333,1.1989,1.2276,294414.0],["1989-05-22",1.2391,1.2505,1.2104,1.2161,304130.0],["1989-05-23",1.2046,1.2161,1.1989,1.1989,193361.0],["1989-05-24",1.2104,1.2104,1.1989,1.2104,64130.0],["1989-05-25",1.1932,1.2104,1.1874,1.1932,230284.0],["1989-05-26",1.2046,1.2104,1.1989,1.2104,144778.0],["1989-05-30",1.222,1.222,1.193,1.2046,135061.0],["1989-05-31",1.2162,1.2393,1.2104,1.2104,114656.0],["1989-06-01",1.2162,1.222,1.2104,1.2104,95223.0],["1989-06-02",1.2162,1.2335,1.2162,1.2335,568423.0],["1989-06-05",1.2451,1.2509,1.222,1.222,693767.0],["1989-06-06",1.222,1.2451,1.222,1.2451,513038.0],["1989-06-07",1.2393,1.2509,1.2393,1.2393,143806.0],["1989-06-08",1.2451,1.2567,1.2393,1.2451,578139.0],["1989-06-09",1.2451,1.2509,1.2335,1.2509,490690.0],["1989-06-12",1.2393,1.2509,1.2335,1.2393,54413.0],["1989-06-13",1.2277,1.2451,1.2277,1.2393,145749.0],["1989-06-14",1.2509,1.2857,1.2393,1.2857,2513691.0],["1989-06-15",1.2972,1.3204,1.2625,1.2972,1047452.0],["1989-06-16",1.2625,1.2914,1.2625,1.2799,1191258.0],["1989-06-19",1.2683,1.2857,1.2683,1.2857,133118.0],["1989-06-20",1.2857,1.2914,1.2509,1.2509,340082.0],["1989-06-21",1.2509,1.2509,1.222,1.2277,404212.0],["1989-06-22",1.2335,1.2567,1.2335,1.2509,273037.0],["1989-06-23",1.2509,1.2509,1.2451,1.2509,530528.0],["1989-06-26",1.2509,1.2509,1.2393,1.2509,1114497.0],["1989-06-27",1.2625,1.2799,1.2625,1.2625,799678.0],["1989-06-28",1.2741,1.2799,1.2683,1.2799,1369072.0],["1989-06-29",1.2799,1.2799,1.2277,1.2277,741378.0],["1989-06-30",1.2509,1.2567,1.2335,1.2335,222511.0],["1989-07-03",1.2335,1.2451,1.2277,1.2277,183644.0],["1989-07-05",1.2277,1.2509,1.222,1.2393,221539.0],["1989-07-06",1.2335,1.2625,1.2335,1.2567,558706.0],["1989-07-07",1.2567,1.2914,1.2509,1.2857,1038707.0],["1989-07-10",1.2857,1.2914,1.2567,1.2683,1385591.0],["1989-07-11",1.2741,1.2741,1.2509,1.2509,1197088.0],["1989-07-12",1.2509,1.2625,1.2509,1.2567,370203.0],["1989-07-13",1.2683,1.2683,1.2625,1.2683,294414.0],["1989-07-14",1.2683,1.2741,1.2625,1.2741,436276.0],["1989-07-17",1.2683,1.2741,1.2625,1.2683,479030.0],["1989-07-18",1.2683,1.2741,1.2683,1.2741,928909.0],["1989-07-19",1.2741,1.2857,1.2741,1.2799,411985.0],["1989-07-20",1.2683,1.2799,1.2567,1.2567,394495.0],["1989-07-21",1.2683,1.2741,1.2625,1.2741,348827.0],["1989-07-24",1.2683,1.2683,1.2393,1.2393,319677.0],["1989-07-25",1.2451,1.2683,1.2451,1.2683,233199.0],["1989-07-26",1.2683,1.2683,1.2625,1.2683,872553.0],["1989-07-27",1.2683,1.2741,1.2567,1.2683,363402.0],["1989-07-28",1.2625,1.2741,1.2567,1.2567,304130.0],["1989-07-31",1.2625,1.2857,1.2625,1.2857,402268.0],["1989-08-01",1.2741,1.2914,1.2683,1.2914,559678.0],["1989-08-02",1.2857,1.332,1.2857,1.303,759840.0],["1989-08-03",1.3552,1.4131,1.3436,1.3783,1840329.0],["1989-08-04",1.4131,1.4652,1.3957,1.4131,2090046.0],["1989-08-07",1.4304,1.442,1.4189,1.442,720002.0],["1989-08-08",1.471,1.471,1.4189,1.4304,503321.0],["1989-08-09",1.4304,1.442,1.4304,1.4304,428503.0],["1989-08-10",1.4246,1.4304,1.4189,1.4246,228341.0],["1989-08-11",1.4478,1.4594,1.4189,1.4246,657816.0],["1989-08-14",1.4246,1.4304,1.4131,1.4189,279839.0],["1989-08-15",1.4189,1.4594,1.4189,1.4594,321620.0],["1989-08-16",1.4536,1.5057,1.4536,1.4999,691824.0],["1989-08-17",1.4999,1.5115,1.4652,1.471,492633.0],["1989-08-18",1.4594,1.4941,1.4594,1.4941,643241.0],["1989-08-21",1.4941,1.5347,1.471,1.471,643241.0],["1989-08-22",1.4768,1.4826,1.4594,1.4826,361458.0],["1989-08-23",1.4768,1.5173,1.471,1.5173,310932.0],["1989-08-24",1.5057,1.5752,1.5057,1.5636,857006.0],["1989-08-25",1.5665,1.584,1.5549,1.5723,938626.0],["1989-08-28",1.584,1.5898,1.5665,1.584,371175.0],["1989-08-29",1.5723,1.5898,1.5665,1.5782,432390.0],["1989-08-30",1.5665,1.584,1.5607,1.584,546074.0],["1989-08-31",1.584,1.584,1.5782,1.584,342997.0],["1989-09-01",1.584,1.6189,1.584,1.6189,375062.0],["1989-09-05",1.6073,1.6131,1.6015,1.6015,347855.0],["1989-09-06",1.5956,1.5956,1.5723,1.5898,1135873.0],["1989-09-07",1.5956,1.6248,1.5956,1.6248,542188.0],["1989-09-08",1.6131,1.6131,1.584,1.5956,275952.0],["1989-09-11",1.584,1.5898,1.5374,1.5549,587856.0],["1989-09-12",1.5491,1.5607,1.5316,1.5432,440163.0],["1989-09-13",1.5316,1.5549,1.5141,1.5374,321620.0],["1989-09-14",1.5141,1.5141,1.4792,1.4792,518868.0],["1989-09-15",1.4733,1.4966,1.4675,1.4966,1885997.0],["1989-09-18",1.4908,1.5025,1.4908,1.5025,184616.0],["1989-09-19",1.5025,1.5141,1.5025,1.5083,1187372.0],["1989-09-20",1.5025,1.5258,1.4966,1.5258,681135.0],["1989-09-21",1.5199,1.5549,1.5199,1.5316,294414.0],["1989-09-22",1.5432,1.5432,1.5141,1.5432,847290.0],["1989-09-25",1.5316,1.5374,1.5083,1.5199,691824.0],["1989-09-26",1.5258,1.5432,1.5141,1.5141,291499.0],["1989-09-27",1.4908,1.5316,1.4908,1.5258,414900.0],["1989-09-28",1.5316,1.6015,1.5199,1.6015,479030.0],["1989-09-29",1.5898,1.6248,1.5723,1.6248,1175712.0],["1989-10-02",1.616,1.651,1.5898,1.6422,1004051.0],["1989-10-03",1.6335,1.6859,1.6248,1.6859,1454255.0],["1989-10-04",1.6684,1.7034,1.651,1.6597,796763.0],["1989-10-05",1.6684,1.6772,1.651,1.6684,143158.0],["1989-10-06",1.6772,1.7296,1.6772,1.7296,1070772.0],["1989-10-09",1.7471,1.7471,1.6859,1.6946,98462.0],["1989-10-10",1.7034,1.7121,1.6597,1.6859,351094.0],["1989-10-11",1.6946,1.7208,1.6772,1.7034,331661.0],["1989-10-12",1.7121,1.7208,1.7034,1.7208,209231.0],["1989-10-13",1.7034,1.7121,1.6422,1.6422,634172.0],["1989-10-16",1.6073,1.6422,1.5549,1.6073,1864944.0],["1989-10-17",1.5986,1.6248,1.5986,1.616,350446.0],["1989-10-18",1.6073,1.6335,1.6073,1.616,343321.0],["1989-10-19",1.6335,1.6772,1.6248,1.651,343969.0],["1989-10-20",1.6684,1.6772,1.616,1.6335,285669.0],["1989-10-23",1.651,1.6859,1.651,1.6859,401621.0],["1989-10-24",1.6684,1.6859,1.6248,1.651,632228.0],["1989-10-25",1.6335,1.651,1.5723,1.5986,500082.0],["1989-10-26",1.5811,1.5986,1.5374,1.5549,590123.0],["1989-10-27",1.5549,1.5723,1.4413,1.4763,739111.0],["1989-10-30",1.4763,1.5112,1.4763,1.4937,193037.0],["1989-10-31",1.4937,1.5112,1.4675,1.485,783808.0],["1989-11-01",1.5025,1.5199,1.4588,1.4675,582350.0],["1989-11-02",1.4763,1.485,1.4501,1.4501,853120.0],["1989-11-03",1.4501,1.4588,1.4151,1.4588,1004699.0],["1989-11-06",1.4413,1.4413,1.3976,1.4238,1059112.0],["1989-11-07",1.4151,1.4326,1.4151,1.4326,266883.0],["1989-11-08",1.4326,1.4937,1.4326,1.485,830448.0],["1989-11-09",1.4937,1.4937,1.4763,1.4937,146397.0],["1989-11-10",1.5025,1.5025,1.4937,1.5025,225426.0],["1989-11-13",1.5112,1.5199,1.4937,1.5025,136681.0],["1989-11-14",1.5025,1.5025,1.485,1.485,48583.0],["1989-11-15",1.4937,1.4937,1.485,1.485,117895.0],["1989-11-16",1.4937,1.5549,1.4937,1.5549,363402.0],["1989-11-17",1.5549,1.5636,1.5199,1.5374,186559.0],["1989-11-20",1.5374,1.5374,1.5199,1.5374,134089.0],["1989-11-21",1.5199,1.5636,1.5199,1.5549,332309.0],["1989-11-22",1.5549,1.5549,1.5112,1.5374,217005.0],["1989-11-24",1.5374,1.5549,1.5374,1.5374,255223.0],["1989-11-27",1.5461,1.5636,1.5374,1.5549,74494.0],["1989-11-28",1.5681,1.5857,1.5592,1.5857,117247.0],["1989-11-29",1.5769,1.6209,1.5681,1.6209,130851.0],["1989-11-30",1.6209,1.6209,1.6033,1.6033,358867.0],["1989-12-01",1.5945,1.6121,1.5857,1.6121,527937.0],["1989-12-04",1.6033,1.6561,1.6033,1.6297,292794.0],["1989-12-05",1.6385,1.6826,1.6385,1.6561,154170.0],["1989-12-06",1.6473,1.665,1.6297,1.6385,198219.0],["1989-12-07",1.6473,1.6561,1.6209,1.6209,111417.0],["1989-12-08",1.6385,1.6561,1.6297,1.6473,462511.0],["1989-12-11",1.6473,1.6738,1.6297,1.6561,64130.0],["1989-12-12",1.6385,1.7178,1.6385,1.709,119838.0],["1989-12-13",1.7002,1.7002,1.6738,1.6826,256519.0],["1989-12-14",1.665,1.6826,1.6561,1.6738,130203.0],["1989-12-15",1.6914,1.709,1.665,1.709,457329.0],["1989-12-18",1.6914,1.6914,1.6385,1.6473,181377.0],["1989-12-19",1.6121,1.6209,1.5945,1.6209,219596.0],["1989-12-20",1.6209,1.6209,1.5592,1.5945,481297.0],["1989-12-21",1.6033,1.6033,1.5769,1.6033,232551.0],["1989-12-22",1.5857,1.6385,1.5857,1.6385,136033.0],["1989-12-26",1.6473,1.6914,1.6473,1.6914,257814.0],["1989-12-27",1.6914,1.7002,1.6738,1.6914,508503.0],["1989-12-28",1.6914,1.6914,1.6473,1.665,60891.0],["1989-12-29",1.6561,1.6826,1.6297,1.6385,185264.0],["1990-01-02",1.6561,1.7795,1.6561,1.7795,221539.0],["1990-01-03",1.7619,1.7619,1.6561,1.709,262349.0],["1990-01-04",1.7266,1.7266,1.6738,1.709,129555.0],["1990-01-05",1.7002,1.7266,1.6826,1.6914,251337.0],["1990-01-08",1.6826,1.7002,1.6738,1.6914,121782.0],["1990-01-09",1.709,1.7354,1.6826,1.7002,761783.0],["1990-01-10",1.6826,1.6826,1.6209,1.6561,164535.0],["1990-01-11",1.6561,1.709,1.6561,1.7002,362106.0],["1990-01-12",1.6914,1.7178,1.665,1.6738,160648.0],["1990-01-15",1.6561,1.6561,1.6121,1.6209,507208.0],["1990-01-16",1.6121,1.6561,1.6121,1.6473,198219.0],["1990-01-17",1.6473,1.6473,1.6121,1.6297,349799.0],["1990-01-18",1.6209,1.6385,1.6121,1.6385,117895.0],["1990-01-19",1.6473,1.6473,1.6121,1.6121,125021.0],["1990-01-22",1.6209,1.6385,1.5945,1.5945,200162.0],["1990-01-23",1.5945,1.6385,1.5857,1.6209,109474.0],["1990-01-24",1.6033,1.6209,1.5857,1.5945,166478.0],["1990-01-25",1.6033,1.6385,1.6033,1.6209,145749.0],["1990-01-26",1.6121,1.6297,1.5857,1.6121,196924.0],["1990-01-29",1.6033,1.6297,1.5857,1.6121,93280.0],["1990-01-30",1.6209,1.6209,1.48,1.5681,498787.0],["1990-01-31",1.5416,1.5857,1.5328,1.5857,301863.0],["1990-02-01",1.5857,1.5857,1.5592,1.5857,181377.0],["1990-02-02",1.5681,1.5857,1.5681,1.5769,256519.0],["1990-02-05",1.5857,1.5857,1.5328,1.5328,103644.0],["1990-02-06",1.5504,1.5504,1.5064,1.5416,495548.0],["1990-02-07",1.524,1.5416,1.4976,1.5328,198219.0],["1990-02-08",1.5416,1.5504,1.4976,1.4976,154818.0],["1990-02-09",1.5152,1.5328,1.5064,1.5152,391256.0],["1990-02-12",1.5152,1.5504,1.4976,1.4976,449556.0],["1990-02-13",1.5152,1.5592,1.5152,1.5504,121782.0],["1990-02-14",1.5416,1.5504,1.5152,1.524,114008.0],["1990-02-15",1.5328,1.5416,1.4976,1.4976,277248.0],["1990-02-16",1.4976,1.524,1.4976,1.5152,168422.0],["1990-02-20",1.4976,1.5152,1.4888,1.4888,429475.0],["1990-02-21",1.4888,1.5152,1.48,1.4976,182673.0],["1990-02-22",1.4976,1.524,1.4888,1.4976,135385.0],["1990-02-23",1.5064,1.5416,1.4976,1.5152,494252.0],["1990-02-26",1.524,1.5504,1.524,1.5504,217652.0],["1990-02-27",1.5504,1.5504,1.5328,1.5416,75790.0],["1990-02-28",1.5504,1.5592,1.524,1.5328,227369.0],["1990-03-01",1.5504,1.5857,1.5416,1.5769,260406.0],["1990-03-02",1.5769,1.5769,1.5592,1.5769,116600.0],["1990-03-05",1.5902,1.6168,1.5813,1.5902,173604.0],["1990-03-06",1.5902,1.6168,1.5902,1.6168,182673.0],["1990-03-07",1.599,1.6701,1.5902,1.6523,291499.0],["1990-03-08",1.6435,1.6435,1.6079,1.6257,112065.0],["1990-03-09",1.6168,1.6346,1.6168,1.6257,241620.0],["1990-03-12",1.6168,1.6523,1.6079,1.6523,207288.0],["1990-03-13",1.6523,1.6879,1.6168,1.6168,124373.0],["1990-03-14",1.6523,1.6879,1.6523,1.6701,163239.0],["1990-03-15",1.6879,1.7412,1.6701,1.7145,109474.0],["1990-03-16",1.7056,1.8122,1.6968,1.8034,698301.0],["1990-03-19",1.7856,1.8389,1.7767,1.8211,349799.0],["1990-03-20",1.8122,1.8655,1.7856,1.8211,276600.0],["1990-03-21",1.8389,1.8478,1.7945,1.7945,176843.0],["1990-03-22",1.8211,1.8211,1.7589,1.8122,289555.0],["1990-03-23",1.8122,1.8211,1.7945,1.7945,148340.0],["1990-03-26",1.8122,1.8211,1.7945,1.7945,68016.0],["1990-03-27",1.7945,1.7945,1.7056,1.7234,337491.0],["1990-03-28",1.7234,1.7234,1.6612,1.679,182673.0],["1990-03-29",1.6612,1.679,1.6346,1.679,124373.0],["1990-03-30",1.679,1.7056,1.6523,1.6879,162592.0],["1990-04-02",1.6879,1.7056,1.6523,1.679,255871.0],["1990-04-03",1.6701,1.6879,1.6346,1.6435,421054.0],["1990-04-04",1.6612,1.6701,1.6079,1.6701,353685.0],["1990-04-05",1.6879,1.7056,1.6879,1.6968,198867.0],["1990-04-06",1.6968,1.6968,1.679,1.6879,100405.0],["1990-04-09",1.6968,1.6968,1.6612,1.679,127612.0],["1990-04-10",1.6701,1.6879,1.6701,1.6879,38219.0],["1990-04-11",1.6879,1.6879,1.6523,1.6612,108178.0],["1990-04-12",1.6701,1.679,1.6612,1.6701,54413.0],["1990-04-16",1.679,1.6968,1.6612,1.6612,379596.0],["1990-04-17",1.6523,1.6968,1.6346,1.6879,122429.0],["1990-04-18",1.6879,1.6879,1.6346,1.6523,197571.0],["1990-04-19",1.6435,1.6701,1.6168,1.6435,114656.0],["1990-04-20",1.6257,1.6435,1.5813,1.5813,158057.0],["1990-04-23",1.5902,1.599,1.5724,1.5902,138624.0],["1990-04-24",1.5902,1.6079,1.5724,1.5724,513686.0],["1990-04-25",1.5813,1.6168,1.5813,1.6079,92632.0],["1990-04-26",1.6257,1.679,1.6257,1.6701,746885.0],["1990-04-27",1.6701,1.6701,1.6346,1.6346,114008.0],["1990-04-30",1.6257,1.6701,1.6257,1.6612,130203.0],["1990-05-01",1.6523,1.6879,1.6346,1.679,290203.0],["1990-05-02",1.6701,1.6968,1.6701,1.6701,57004.0],["1990-05-03",1.6701,1.7501,1.6701,1.7234,338139.0],["1990-05-04",1.7412,1.7501,1.7056,1.7412,251337.0],["1990-05-07",1.7589,1.7589,1.7412,1.7501,494252.0],["1990-05-08",1.7323,1.7589,1.7323,1.7589,292147.0],["1990-05-09",1.7589,1.7945,1.7412,1.7856,282430.0],["1990-05-10",1.7856,1.7856,1.7589,1.7767,397086.0],["1990-05-11",1.7767,1.8122,1.7589,1.8122,436600.0],["1990-05-14",1.83,1.8833,1.8122,1.83,551904.0],["1990-05-15",1.8122,1.83,1.7767,1.7856,142511.0],["1990-05-16",1.7767,1.7856,1.7678,1.7767,51174.0],["1990-05-17",1.7856,1.7945,1.7767,1.7856,377653.0],["1990-05-18",1.7678,1.7856,1.7678,1.7856,267531.0],["1990-05-21",1.7767,1.8034,1.7767,1.8034,202754.0],["1990-05-22",1.9011,1.91,1.8389,1.8567,748180.0],["1990-05-23",1.8744,1.8744,1.83,1.8567,358867.0],["1990-05-24",1.8655,1.8655,1.8478,1.8478,119191.0],["1990-05-25",1.8478,1.8567,1.8211,1.8211,114008.0],["1990-05-29",1.83,1.8833,1.83,1.8478,384131.0],["1990-05-30",1.8522,1.897,1.8522,1.8791,194980.0],["1990-05-31",1.8612,1.888,1.8522,1.8701,389961.0],["1990-06-01",1.888,1.9059,1.8612,1.8612,360811.0],["1990-06-04",1.897,1.9685,1.888,1.9506,584941.0],["1990-06-05",1.9596,1.9596,1.9059,1.9149,316762.0],["1990-06-06",1.9149,1.9417,1.9059,1.9417,160648.0],["1990-06-07",1.9238,1.9417,1.8791,1.897,208584.0],["1990-06-08",1.888,1.897,1.8522,1.8612,180081.0],["1990-06-11",1.8701,1.8791,1.8612,1.8791,92632.0],["1990-06-12",1.8612,1.897,1.8612,1.8791,415872.0],["1990-06-13",1.9238,1.9238,1.8612,1.8701,144454.0],["1990-06-14",1.9059,1.9149,1.8791,1.897,114008.0],["1990-06-15",1.8612,1.8791,1.8075,1.8075,444374.0],["1990-06-18",1.8075,1.8164,1.7448,1.7538,189150.0],["1990-06-19",1.7717,1.7985,1.7538,1.7896,493605.0],["1990-06-20",1.7896,1.8075,1.7806,1.8075,94575.0],["1990-06-21",1.8075,1.8791,1.8075,1.8433,215061.0],["1990-06-22",1.8433,1.8433,1.7717,1.7717,464455.0],["1990-06-25",1.7896,1.7896,1.7717,1.7896,127612.0],["1990-06-26",1.7896,1.8075,1.7806,1.7896,266883.0],["1990-06-27",1.7896,1.8164,1.7806,1.8075,161944.0],["1990-06-28",1.8254,1.8343,1.8075,1.8343,136681.0],["1990-06-29",1.8433,1.8701,1.8343,1.8522,244211.0],["1990-07-02",1.8612,1.9327,1.8433,1.9238,154170.0],["1990-07-03",1.9596,1.9864,1.9238,1.9327,459920.0],["1990-07-05",1.9238,1.9238,1.8791,1.897,296033.0],["1990-07-06",1.897,1.9238,1.897,1.9149,51822.0],["1990-07-09",1.897,1.9059,1.8612,1.8612,113361.0],["1990-07-10",1.8791,1.8791,1.7985,1.8075,229312.0],["1990-07-11",1.8254,1.8433,1.8075,1.8254,317410.0],["1990-07-12",1.8164,1.8433,1.8164,1.8433,148988.0],["1990-07-13",1.8343,1.8612,1.8343,1.8343,156114.0],["1990-07-16",1.8433,1.8612,1.8254,1.8612,91984.0],["1990-07-17",1.8522,1.8612,1.8164,1.8522,88745.0],["1990-07-18",1.8254,1.8254,1.7806,1.7985,351094.0],["1990-07-19",1.7896,1.8164,1.7717,1.7806,470285.0],["1990-07-20",1.7985,1.7985,1.7538,1.7627,285669.0],["1990-07-23",1.7538,1.7627,1.6912,1.718,325183.0],["1990-07-24",1.709,1.8075,1.709,1.8075,560973.0],["1990-07-25",1.8164,1.8701,1.8164,1.8701,158057.0],["1990-07-26",1.8612,1.9149,1.8522,1.9149,343969.0],["1990-07-27",1.9327,1.9685,1.888,1.9685,538301.0],["1990-07-30",1.9506,1.9596,1.888,1.9506,281782.0],["1990-07-31",1.9238,1.9238,1.8612,1.8791,603726.0],["1990-08-01",1.888,1.897,1.8791,1.8791,391256.0],["1990-08-02",1.8612,1.8701,1.8433,1.8612,458625.0],["1990-08-03",1.8612,1.8612,1.7359,1.7627,364050.0],["1990-08-06",1.7359,1.7359,1.718,1.7269,64778.0],["1990-08-07",1.7269,1.7627,1.6554,1.709,340730.0],["1990-08-08",1.718,1.7538,1.7001,1.7448,281134.0],["1990-08-09",1.7359,1.7448,1.709,1.709,114656.0],["1990-08-10",1.709,1.718,1.6912,1.6912,146397.0],["1990-08-13",1.6733,1.7001,1.6733,1.7001,66721.0],["1990-08-14",1.7001,1.7538,1.6912,1.7359,84211.0],["1990-08-15",1.7538,1.7538,1.709,1.709,222187.0],["1990-08-16",1.6912,1.7001,1.6285,1.6285,332956.0],["1990-08-17",1.6285,1.6285,1.5659,1.5927,251984.0],["1990-08-20",1.5838,1.5838,1.5301,1.5301,462511.0],["1990-08-21",1.5301,1.539,1.4854,1.5211,967776.0],["1990-08-22",1.4854,1.4943,1.4496,1.4675,473524.0],["1990-08-23",1.4496,1.4764,1.4227,1.4317,578463.0],["1990-08-24",1.4496,1.4764,1.4496,1.4585,535710.0],["1990-08-27",1.4585,1.5569,1.4585,1.5301,311580.0],["1990-08-28",1.5122,1.5211,1.5032,1.5122,138624.0],["1990-08-29",1.5076,1.5618,1.5076,1.5438,172956.0],["1990-08-30",1.5438,1.5618,1.5347,1.5438,158057.0],["1990-08-31",1.5167,1.5438,1.5167,1.5347,233847.0],["1990-09-04",1.5257,1.5347,1.5167,1.5347,33037.0],["1990-09-05",1.5438,1.5528,1.5167,1.5347,205345.0],["1990-09-06",1.5076,1.5257,1.4354,1.4445,1611664.0],["1990-09-07",1.4445,1.4806,1.4445,1.4625,277895.0],["1990-09-10",1.4986,1.5167,1.4806,1.4896,236438.0],["1990-09-11",1.4896,1.4896,1.4445,1.4445,133442.0],["1990-09-12",1.4445,1.4445,1.3722,1.4354,561621.0],["1990-09-13",1.4174,1.4264,1.4174,1.4174,87450.0],["1990-09-14",1.3993,1.4264,1.3993,1.4083,967776.0],["1990-09-17",1.4083,1.4625,1.4083,1.4354,130851.0],["1990-09-18",1.4264,1.4625,1.4174,1.4535,960650.0],["1990-09-19",1.4445,1.4445,1.3993,1.4083,787047.0],["1990-09-20",1.4174,1.4354,1.3993,1.3993,148988.0],["1990-09-21",1.3993,1.4264,1.3632,1.3722,343969.0],["1990-09-24",1.3632,1.3632,1.3361,1.3542,215061.0],["1990-09-25",1.3813,1.3993,1.3542,1.3903,504617.0],["1990-09-26",1.3993,1.4715,1.3993,1.4535,534414.0],["1990-09-27",1.4625,1.4715,1.4174,1.4535,301215.0],["1990-09-28",1.4354,1.4986,1.4174,1.4986,202754.0],["1990-10-01",1.4896,1.5076,1.4625,1.4986,75142.0],["1990-10-02",1.4986,1.5618,1.4986,1.4986,246155.0],["1990-10-03",1.5076,1.5167,1.4625,1.4625,45344.0],["1990-10-04",1.4715,1.4896,1.4354,1.4625,332956.0],["1990-10-05",1.4535,1.4535,1.3722,1.3813,161296.0],["1990-10-08",1.3903,1.3993,1.3813,1.3993,71903.0],["1990-10-09",1.3813,1.4174,1.3542,1.3993,160000.0],["1990-10-10",1.4083,1.4083,1.3632,1.3903,390608.0],["1990-10-11",1.3813,1.3813,1.282,1.309,332309.0],["1990-10-12",1.3271,1.3542,1.3181,1.3451,219596.0],["1990-10-15",1.3451,1.4174,1.3451,1.4083,203401.0],["1990-10-16",1.4174,1.4264,1.3542,1.3542,75142.0],["1990-10-17",1.3451,1.4174,1.3451,1.3722,189150.0],["1990-10-18",1.3903,1.4083,1.3542,1.3813,307045.0],["1990-10-19",1.3903,1.4174,1.3903,1.4083,299920.0],["1990-10-22",1.3993,1.4174,1.3903,1.4083,147045.0],["1990-10-23",1.4174,1.4174,1.3903,1.4083,446317.0],["1990-10-24",1.4083,1.4625,1.4083,1.4445,245507.0],["1990-10-25",1.4535,1.4625,1.4354,1.4625,151579.0],["1990-10-26",1.4625,1.4806,1.4535,1.4625,64778.0],["1990-10-29",1.4445,1.4896,1.4445,1.4625,68664.0],["1990-10-30",1.4625,1.4986,1.4535,1.4986,255223.0],["1990-10-31",1.4715,1.5076,1.4715,1.5076,144454.0],["1990-11-01",1.5076,1.5167,1.4896,1.4986,88097.0],["1990-11-02",1.4986,1.5708,1.4896,1.5618,310932.0],["1990-11-05",1.5799,1.607,1.5618,1.607,262997.0],["1990-11-06",1.625,1.634,1.607,1.616,235790.0],["1990-11-07",1.607,1.607,1.5347,1.5347,82267.0],["1990-11-08",1.5347,1.5528,1.4806,1.5076,251337.0],["1990-11-09",1.5167,1.5257,1.5076,1.5257,78381.0],["1990-11-12",1.5167,1.5889,1.5167,1.5799,509151.0],["1990-11-13",1.5708,1.5708,1.5347,1.5347,97166.0],["1990-11-14",1.5257,1.5528,1.5257,1.5347,71903.0],["1990-11-15",1.5347,1.5618,1.5257,1.5257,64130.0],["1990-11-16",1.5347,1.5528,1.5347,1.5528,178138.0],["1990-11-19",1.5257,1.5528,1.5167,1.5528,143806.0],["1990-11-20",1.5528,1.5528,1.5167,1.5167,184616.0],["1990-11-21",1.4806,1.4806,1.3903,1.4445,376357.0],["1990-11-23",1.4445,1.4445,1.4264,1.4264,91336.0],["1990-11-26",1.4354,1.4715,1.4174,1.4715,142511.0],["1990-11-27",1.4806,1.4806,1.4354,1.4445,867371.0],["1990-11-28",1.4854,1.4854,1.4216,1.4307,139272.0],["1990-11-29",1.4399,1.4399,1.4034,1.4034,176195.0],["1990-11-30",1.3943,1.531,1.3761,1.5219,358867.0],["1990-12-03",1.531,1.531,1.5128,1.5219,128259.0],["1990-12-04",1.4854,1.4945,1.4581,1.4945,239029.0],["1990-12-05",1.4945,1.531,1.4763,1.531,500082.0],["1990-12-06",1.5492,1.5492,1.5036,1.531,465102.0],["1990-12-07",1.531,1.5492,1.5219,1.5492,293442.0],["1990-12-10",1.5219,1.531,1.5219,1.531,150284.0],["1990-12-11",1.5128,1.5219,1.4945,1.4945,215709.0],["1990-12-12",1.4945,1.5128,1.4945,1.4945,687289.0],["1990-12-13",1.4945,1.5219,1.4945,1.5128,290851.0],["1990-12-14",1.5219,1.5674,1.4854,1.5219,443726.0],["1990-12-17",1.4854,1.4945,1.4763,1.4945,52470.0],["1990-12-18",1.4763,1.5128,1.4763,1.4854,79676.0],["1990-12-19",1.4854,1.4945,1.4763,1.4945,472228.0],["1990-12-20",1.4854,1.5128,1.4672,1.4854,867371.0],["1990-12-21",1.4763,1.5036,1.4763,1.5036,595305.0],["1990-12-24",1.4945,1.5128,1.4945,1.5128,55709.0],["1990-12-26",1.531,1.5583,1.5128,1.5492,529232.0],["1990-12-27",1.5583,1.5583,1.5036,1.5036,62186.0],["1990-12-28",1.5128,1.5128,1.4945,1.4945,139919.0],["1990-12-31",1.5128,1.5128,1.449,1.4581,85506.0],["1991-01-02",1.4034,1.4399,1.4034,1.4216,478706.0],["1991-01-03",1.4034,1.4307,1.3852,1.4034,470285.0],["1991-01-04",1.4125,1.4216,1.367,1.4216,56356.0],["1991-01-07",1.4125,1.4216,1.4034,1.4216,851176.0],["1991-01-08",1.4216,1.4399,1.4125,1.4399,964537.0],["1991-01-09",1.4581,1.4945,1.4399,1.449,475467.0],["1991-01-10",1.449,1.4763,1.449,1.4672,313523.0],["1991-01-11",1.4672,1.5128,1.4581,1.5128,254576.0],["1991-01-14",1.5128,1.5492,1.5128,1.5492,134089.0],["1991-01-15",1.5219,1.5857,1.5219,1.5857,891986.0],["1991-01-16",1.5674,1.6312,1.5674,1.6221,281134.0],["1991-01-17",1.6312,1.6586,1.5857,1.5948,1219760.0],["1991-01-18",1.6039,1.6039,1.5766,1.6039,618625.0],["1991-01-21",1.5948,1.6586,1.5857,1.6586,239029.0],["1991-01-22",1.6495,1.7406,1.6495,1.7224,303806.0],["1991-01-23",1.7041,1.7224,1.6768,1.7041,183968.0],["1991-01-24",1.7041,1.7406,1.6586,1.7041,475467.0],["1991-01-25",1.7132,1.7497,1.695,1.7497,267531.0],["1991-01-28",1.7497,1.8226,1.7406,1.777,1029314.0],["1991-01-29",1.777,1.777,1.7132,1.7315,627046.0],["1991-01-30",1.7406,1.7497,1.5857,1.6768,577168.0],["1991-01-31",1.6768,1.7041,1.6586,1.6768,417167.0],["1991-02-01",1.6586,1.6859,1.613,1.6586,564212.0],["1991-02-04",1.6586,1.7224,1.6586,1.7224,491013.0],["1991-02-05",1.7315,1.777,1.695,1.777,262349.0],["1991-02-06",1.7588,1.777,1.7315,1.7588,552552.0],["1991-02-07",1.7497,1.8044,1.695,1.7406,530528.0],["1991-02-08",1.7497,1.7953,1.7315,1.7406,174251.0],["1991-02-11",1.7315,1.8226,1.7315,1.8044,677573.0],["1991-02-12",1.8044,1.8135,1.777,1.8044,700893.0],["1991-02-13",1.8044,1.8408,1.8044,1.8317,1247615.0],["1991-02-14",1.8408,1.8773,1.8044,1.8044,831743.0],["1991-02-15",1.8226,1.8591,1.8044,1.8135,307693.0],["1991-02-19",1.8135,1.8408,1.8135,1.8317,170365.0],["1991-02-20",1.8226,1.8226,1.8044,1.8044,19433.0],["1991-02-21",1.7953,1.8135,1.7862,1.7862,227369.0],["1991-02-22",1.7953,1.8135,1.7862,1.7862,281134.0],["1991-02-25",1.8044,1.8044,1.7497,1.7679,296681.0],["1991-02-26",1.7497,1.7497,1.695,1.695,271418.0],["1991-02-27",1.7132,1.7497,1.7132,1.7315,194980.0],["1991-02-28",1.7406,1.7406,1.6768,1.7224,649071.0],["1991-03-01",1.7224,1.7953,1.7132,1.7953,221539.0],["1991-03-04",1.7906,1.8182,1.7723,1.809,303159.0],["1991-03-05",1.8182,1.9559,1.8182,1.8825,658787.0],["1991-03-06",1.9284,2.011,1.9284,2.0018,1272230.0],["1991-03-07",2.0018,2.1029,2.0018,2.0478,1211987.0],["1991-03-08",2.0569,2.0937,2.0478,2.0753,578463.0],["1991-03-11",2.0661,2.0937,2.0569,2.0753,702836.0],["1991-03-12",2.0661,2.0661,2.0202,2.0386,334252.0],["1991-03-13",2.0478,2.0569,2.0202,2.0386,355628.0],["1991-03-14",2.0386,2.0386,1.9835,2.0294,366641.0],["1991-03-15",2.0202,2.0202,2.0018,2.011,621216.0],["1991-03-18",2.0018,2.0202,1.9835,2.011,226721.0],["1991-03-19",1.9651,1.9927,1.9651,1.9835,220891.0],["1991-03-20",1.9467,1.9835,1.9192,1.9284,397086.0],["1991-03-21",1.9192,1.9651,1.9192,1.9559,584293.0],["1991-03-22",1.9467,2.0018,1.9467,1.9835,152875.0],["1991-03-25",1.9835,2.011,1.9835,1.9927,118543.0],["1991-03-26",1.9559,1.9743,1.9467,1.9559,262997.0],["1991-03-27",1.9743,1.9927,1.9467,1.9651,214414.0],["1991-03-28",1.9651,1.9651,1.9284,1.9467,189798.0],["1991-04-01",1.9284,1.9467,1.9192,1.9284,193037.0],["1991-04-02",1.9467,1.9835,1.9467,1.9743,423645.0],["1991-04-03",1.9743,2.0018,1.9651,1.9927,389961.0],["1991-04-04",2.0018,2.0018,1.9467,1.9559,268179.0],["1991-04-05",1.9651,1.9743,1.9284,1.9559,562916.0],["1991-04-08",1.9743,1.9743,1.9559,1.9651,167126.0],["1991-04-09",1.9651,1.9743,1.9467,1.9467,272066.0],["1991-04-10",1.9559,1.9743,1.9467,1.9743,193685.0],["1991-04-11",1.9559,1.9927,1.9559,1.9651,876440.0],["1991-04-12",1.9743,1.9743,1.9467,1.9651,153523.0],["1991-04-15",1.9559,1.9651,1.9467,1.9467,121782.0],["1991-04-16",1.9467,1.9559,1.9192,1.9284,1394012.0],["1991-04-17",1.9284,1.9284,1.8366,1.8825,754010.0],["1991-04-18",1.8825,1.8825,1.8641,1.8733,1974418.0],["1991-04-19",1.8641,1.8641,1.8182,1.8366,2353367.0],["1991-04-22",1.8457,1.8457,1.809,1.8182,552552.0],["1991-04-23",1.8366,1.9743,1.8182,1.8733,676925.0],["1991-04-24",1.8733,1.9008,1.8733,1.9008,558382.0],["1991-04-25",1.9008,2.0018,1.8916,2.0018,1046157.0],["1991-04-26",1.9835,1.9835,1.91,1.9192,238381.0],["1991-04-29",1.9284,1.9467,1.8549,1.8549,156114.0],["1991-04-30",1.8641,1.8916,1.8366,1.8457,272066.0],["1991-05-01",1.8733,1.8825,1.8457,1.8733,176843.0],["1991-05-02",1.8916,1.9284,1.8825,1.9284,742350.0],["1991-05-03",1.9284,1.9284,1.8825,1.91,513038.0],["1991-05-06",1.91,1.9467,1.91,1.9284,237733.0],["1991-05-07",1.9376,1.9376,1.8825,1.8916,100405.0],["1991-05-08",1.8825,1.91,1.8549,1.91,407450.0],["1991-05-09",1.8916,1.91,1.8916,1.91,191094.0],["1991-05-10",1.9008,1.91,1.8825,1.8916,419110.0],["1991-05-13",1.91,1.91,1.8641,1.8916,108178.0],["1991-05-14",1.9008,1.9008,1.8366,1.8366,224778.0],["1991-05-15",1.8366,1.8549,1.8182,1.8366,314171.0],["1991-05-16",1.8457,1.9008,1.8457,1.8825,93927.0],["1991-05-17",1.8916,1.9376,1.8825,1.9284,178138.0],["1991-05-20",1.9284,1.9284,1.8733,1.8916,72551.0],["1991-05-21",1.91,1.91,1.8825,1.9008,151579.0],["1991-05-22",1.8916,1.8916,1.8549,1.8825,675629.0],["1991-05-23",1.8733,1.9008,1.8733,1.8825,937330.0],["1991-05-24",1.8549,1.8916,1.8549,1.8733,230608.0],["1991-05-28",1.8825,1.8916,1.8733,1.8825,864132.0],["1991-05-29",1.8825,1.9008,1.8549,1.8641,152875.0],["1991-05-30",1.8549,1.91,1.8549,1.9008,210527.0],["1991-05-31",1.9054,1.9424,1.8869,1.9332,507208.0],["1991-06-03",1.9147,2.0349,1.9147,2.0257,424940.0],["1991-06-04",2.0442,2.0627,2.0164,2.0627,201458.0],["1991-06-05",2.0442,2.0534,2.0164,2.0164,107531.0],["1991-06-06",2.0257,2.0534,1.9979,2.0164,69312.0],["1991-06-07",2.0072,2.0257,2.0072,2.0072,121134.0],["1991-06-10",2.0072,2.0257,2.0072,2.0164,72551.0],["1991-06-11",2.0349,2.0719,2.0349,2.0534,157409.0],["1991-06-12",2.0442,2.0442,1.9794,1.9887,200810.0],["1991-06-13",1.9794,2.0349,1.9609,2.0164,194333.0],["1991-06-14",2.0719,2.1274,2.0534,2.1274,419110.0],["1991-06-17",2.1182,2.1737,2.1182,2.1737,272713.0],["1991-06-18",2.1552,2.2199,2.1459,2.2107,394495.0],["1991-06-19",2.2014,2.2014,2.1644,2.1644,433361.0],["1991-06-20",2.1737,2.2014,2.1644,2.1737,257167.0],["1991-06-21",2.1922,2.2014,2.1459,2.1737,284373.0],["1991-06-24",2.1367,2.1367,2.0442,2.0534,365993.0],["1991-06-25",2.0627,2.0812,2.0534,2.0719,80972.0],["1991-06-26",2.0904,2.0904,1.9887,1.9887,395143.0],["1991-06-27",1.9702,1.9887,1.9239,1.9517,354981.0],["1991-06-28",1.9424,2.0349,1.9424,2.0349,284373.0],["1991-07-01",2.0349,2.1089,2.0349,2.0997,227369.0],["1991-07-02",2.0904,2.1367,2.0904,2.1367,224778.0],["1991-07-03",2.1182,2.1182,2.0719,2.0719,85506.0],["1991-07-05",2.0627,2.0904,2.0627,2.0719,102996.0],["1991-07-08",2.0349,2.0997,1.9979,2.0997,401621.0],["1991-07-09",2.0904,2.0904,2.0719,2.0812,195628.0],["1991-07-10",2.0812,2.0904,2.0719,2.0812,129555.0],["1991-07-11",2.0904,2.0904,2.0627,2.0904,92632.0],["1991-07-12",2.0904,2.1367,2.0534,2.1367,217652.0],["1991-07-15",2.1459,2.1829,2.1274,2.1829,244859.0],["1991-07-16",2.1829,2.1829,2.1552,2.1552,193685.0],["1991-07-17",2.1644,2.2107,2.1182,2.1182,443726.0],["1991-07-18",2.1182,2.1459,2.0812,2.1459,367936.0],["1991-07-19",2.1459,2.1829,2.1459,2.1459,237733.0],["1991-07-22",2.1459,2.1737,2.1367,2.1644,87450.0],["1991-07-23",2.1737,2.1737,2.1274,2.1644,439839.0],["1991-07-24",2.1644,2.1644,2.1367,2.1552,117895.0],["1991-07-25",2.1644,2.1644,2.1274,2.1367,116600.0],["1991-07-26",2.1274,2.1274,2.0904,2.0904,82267.0],["1991-07-29",2.0534,2.0997,2.0442,2.0812,176843.0],["1991-07-30",2.0904,2.0997,2.0812,2.0904,119838.0],["1991-07-31",2.0904,2.0904,2.0534,2.0719,335547.0],["1991-08-01",2.0719,2.1367,2.0719,2.1182,759192.0],["1991-08-02",2.1459,2.1459,2.0997,2.1089,286317.0],["1991-08-05",2.0997,2.0997,2.0812,2.0812,108178.0],["1991-08-06",2.0627,2.0719,2.0442,2.0442,140567.0],["1991-08-07",2.0442,2.0442,1.9794,1.9794,202106.0],["1991-08-08",1.9979,2.0257,1.9887,2.0164,422349.0],["1991-08-09",2.0072,2.0164,1.9054,1.9794,665913.0],["1991-08-12",1.9794,2.0534,1.9794,2.0534,99757.0],["1991-08-13",2.0904,2.1274,2.0534,2.0534,264292.0],["1991-08-14",2.0627,2.0997,1.9887,1.9887,140567.0],["1991-08-15",1.9794,1.9887,1.9517,1.9609,269474.0],["1991-08-16",1.9609,1.9794,1.9332,1.9424,202106.0],["1991-08-19",1.9239,1.9609,1.8869,1.9609,340082.0],["1991-08-20",1.9794,1.9979,1.9609,1.9979,208584.0],["1991-08-21",2.0349,2.0442,1.9887,2.0442,222835.0],["1991-08-22",2.0349,2.0349,1.9332,1.9332,136681.0],["1991-08-23",1.9517,2.0442,1.9517,2.0349,304454.0],["1991-08-26",2.0257,2.0349,1.9979,1.9979,97814.0],["1991-08-27",1.9979,2.0164,1.9979,2.0072,31093.0],["1991-08-28",2.0072,2.0164,1.9979,2.0164,132794.0],["1991-08-29",2.0164,2.0164,1.9609,1.9702,81620.0],["1991-08-30",1.9748,2.012,1.9468,2.012,92632.0],["1991-09-03",1.9934,2.0307,1.9748,2.0027,91984.0],["1991-09-04",1.9934,1.9934,1.9282,1.9748,280487.0],["1991-09-05",1.9934,2.0586,1.9934,2.0493,1204214.0],["1991-09-06",2.0493,2.0493,1.9934,2.0027,211822.0],["1991-09-09",2.0027,2.0027,1.9375,1.9375,191094.0],["1991-09-10",1.9468,1.9562,1.9375,1.9562,105587.0],["1991-09-11",1.9468,2.0307,1.9468,2.0307,97166.0],["1991-09-12",2.0214,2.0214,1.9655,1.9934,242268.0],["1991-09-13",2.0027,2.0027,1.9189,1.9189,270122.0],["1991-09-16",1.9282,1.9468,1.9003,1.9189,305102.0],["1991-09-17",1.9003,1.9003,1.8257,1.8723,1061055.0],["1991-09-18",1.863,1.863,1.8071,1.8164,288908.0],["1991-09-19",1.8071,1.8164,1.7512,1.7512,764375.0],["1991-09-20",1.7792,1.891,1.7699,1.891,1230125.0],["1991-09-23",1.8816,1.8816,1.8351,1.8537,392552.0],["1991-09-24",1.8444,1.8444,1.7699,1.8071,332309.0],["1991-09-25",1.8164,1.8351,1.8071,1.8351,248098.0],["1991-09-26",1.8257,1.8444,1.7978,1.7978,226721.0],["1991-09-27",1.7885,1.7978,1.7792,1.7885,85506.0],["1991-09-30",1.7792,1.8164,1.7792,1.7978,416519.0],["1991-10-01",1.7699,1.7978,1.7605,1.7885,190446.0],["1991-10-02",1.7885,1.8071,1.7792,1.7978,120486.0],["1991-10-03",1.7792,1.7885,1.7512,1.7885,587532.0],["1991-10-04",1.7792,1.8071,1.7512,1.7885,371823.0],["1991-10-07",1.7885,1.7978,1.7792,1.7885,112713.0],["1991-10-08",1.7885,1.8164,1.7792,1.8071,543483.0],["1991-10-09",1.7885,1.7885,1.7605,1.7699,693119.0],["1991-10-10",1.7699,1.7885,1.7699,1.7885,292147.0],["1991-10-11",1.7978,1.7978,1.7699,1.7792,426884.0],["1991-10-14",1.7885,1.7978,1.7792,1.7885,153523.0],["1991-10-15",1.7885,1.8071,1.7792,1.8071,421054.0],["1991-10-16",1.8071,1.8071,1.7792,1.7792,173604.0],["1991-10-17",1.7699,1.7885,1.7605,1.7792,444374.0],["1991-10-18",1.7792,1.7792,1.7512,1.7512,375062.0],["1991-10-21",1.7419,1.7699,1.7419,1.7699,91984.0],["1991-10-22",1.7699,1.7885,1.7512,1.7885,945104.0],["1991-10-23",1.7885,1.7885,1.714,1.714,426884.0],["1991-10-24",1.6953,1.6953,1.6301,1.6301,941865.0],["1991-10-25",1.6394,1.6394,1.6115,1.6394,467694.0],["1991-10-28",1.6394,1.6767,1.6394,1.6394,551257.0],["1991-10-29",1.6488,1.6581,1.6115,1.6488,546074.0],["1991-10-30",1.6488,1.6581,1.6301,1.6301,446965.0],["1991-10-31",1.6301,1.6581,1.6115,1.6115,231903.0],["1991-11-01",1.6208,1.6581,1.6115,1.6581,645832.0],["1991-11-04",1.6488,1.6767,1.6301,1.6767,749476.0],["1991-11-05",1.6767,1.7047,1.6767,1.7047,171013.0],["1991-11-06",1.7326,1.7326,1.6767,1.686,833686.0],["1991-11-07",1.6953,1.8444,1.6953,1.8351,485831.0],["1991-11-08",1.8444,1.8537,1.7512,1.7512,400325.0],["1991-11-11",1.7512,1.7978,1.7419,1.7512,178138.0],["1991-11-12",1.7605,1.7885,1.7512,1.7885,126316.0],["1991-11-13",1.7699,1.7699,1.6581,1.6581,424293.0],["1991-11-14",1.6674,1.7512,1.6674,1.7512,423645.0],["1991-11-15",1.7512,1.7605,1.7047,1.7326,217005.0],["1991-11-18",1.7419,1.7512,1.7326,1.7326,301863.0],["1991-11-19",1.6953,1.6953,1.6394,1.6767,520163.0],["1991-11-20",1.686,1.686,1.6022,1.6208,557734.0],["1991-11-21",1.6208,1.6581,1.6022,1.6488,502026.0],["1991-11-22",1.6301,1.6674,1.6301,1.6394,498787.0],["1991-11-25",1.6488,1.6488,1.6022,1.6022,322592.0],["1991-11-26",1.6115,1.6301,1.6115,1.6301,1115469.0],["1991-11-27",1.6208,1.6301,1.5649,1.6022,298624.0],["1991-11-29",1.5929,1.5929,1.5463,1.5463,399677.0],["1991-12-02",1.5416,1.5886,1.5416,1.5886,166478.0],["1991-12-03",1.5698,1.598,1.5698,1.5792,380892.0],["1991-12-04",1.5604,1.5604,1.504,1.5416,1557251.0],["1991-12-05",1.5416,1.5886,1.5416,1.5792,849881.0],["1991-12-06",1.5792,1.598,1.551,1.5604,187207.0],["1991-12-09",1.551,1.598,1.551,1.5604,182673.0],["1991-12-10",1.5604,1.6168,1.5604,1.5886,410042.0],["1991-12-11",1.5604,1.5698,1.5228,1.5416,331013.0],["1991-12-12",1.5134,1.6168,1.5134,1.5886,447613.0],["1991-12-13",1.6074,1.645,1.6074,1.6356,612147.0],["1991-12-16",1.6262,1.6638,1.6074,1.6168,592066.0],["1991-12-17",1.6168,1.6168,1.598,1.598,169717.0],["1991-12-18",1.598,1.6262,1.5886,1.6262,296033.0],["1991-12-19",1.6168,1.6262,1.598,1.6168,516277.0],["1991-12-20",1.6262,1.6356,1.5886,1.6168,1025428.0],["1991-12-23",1.6168,1.6356,1.6168,1.6262,514981.0],["1991-12-24",1.6262,1.6732,1.6262,1.6638,1248262.0],["1991-12-26",1.6544,1.7108,1.645,1.692,589475.0],["1991-12-27",1.692,1.7296,1.6732,1.7014,314819.0],["1991-12-30",1.7202,1.786,1.7202,1.739,978788.0],["1991-12-31",1.7484,1.786,1.7108,1.7766,759840.0],["1992-01-02",1.7766,1.786,1.7578,1.786,607613.0],["1992-01-03",1.8047,1.8517,1.8047,1.8517,520163.0],["1992-01-06",1.8329,1.8799,1.7954,1.8611,299920.0],["1992-01-07",1.8799,1.9175,1.8705,1.9175,712553.0],["1992-01-08",1.9175,1.9551,1.8987,1.9551,370527.0],["1992-01-09",1.9927,2.0115,1.9739,1.9927,423645.0],["1992-01-10",2.0209,2.0209,1.9551,1.9645,238381.0],["1992-01-13",1.9833,1.9833,1.9551,1.9551,202106.0],["1992-01-14",1.9551,1.9551,1.8987,1.9269,943808.0],["1992-01-15",1.9457,1.9833,1.9363,1.9551,485831.0],["1992-01-16",1.9457,1.9739,1.9363,1.9551,422997.0],["1992-01-17",1.9739,2.0021,1.9551,2.0021,1165995.0],["1992-01-20",2.0021,2.0021,1.9645,1.9927,189150.0],["1992-01-21",2.0115,2.0115,1.9551,1.9927,248746.0],["1992-01-22",1.9739,2.0303,1.9645,2.0303,128259.0],["1992-01-23",2.0491,2.0491,1.9551,1.9645,272066.0],["1992-01-24",1.9645,1.9927,1.9551,1.9645,112065.0],["1992-01-27",1.9739,1.9739,1.9081,1.9175,182025.0],["1992-01-28",1.9269,1.9363,1.9081,1.9175,167126.0],["1992-01-29",1.9081,1.9739,1.9081,1.9551,329070.0],["1992-01-30",1.9739,1.9739,1.9551,1.9645,254576.0],["1992-01-31",1.9739,1.9927,1.9645,1.9645,145102.0],["1992-02-03",1.9645,1.9927,1.9645,1.9645,119838.0],["1992-02-04",1.9645,1.9739,1.9363,1.9645,214414.0],["1992-02-05",1.9739,1.9927,1.9551,1.9551,143158.0],["1992-02-06",1.9645,1.9739,1.9551,1.9551,72551.0],["1992-02-07",1.9645,1.9833,1.9551,1.9645,69312.0],["1992-02-10",1.9739,1.9833,1.9551,1.9551,71255.0],["1992-02-11",1.9739,1.9739,1.9551,1.9645,83563.0],["1992-02-12",1.9739,2.0021,1.9551,1.9833,142511.0],["1992-02-13",1.9927,2.0209,1.9927,2.0021,152227.0],["1992-02-14",1.9927,2.0115,1.9551,1.9551,81620.0],["1992-02-18",1.9551,1.9927,1.9551,1.9645,57004.0],["1992-02-19",1.9645,1.9833,1.9551,1.9645,134737.0],["1992-02-20",1.9551,2.0397,1.9551,2.0303,1165995.0],["1992-02-21",2.0491,2.0961,2.0491,2.0679,636763.0],["1992-02-24",2.0679,2.0867,2.0397,2.0491,315466.0],["1992-02-25",2.0491,2.0679,1.9927,2.0679,713848.0],["1992-02-26",2.0679,2.0679,2.0303,2.0585,242916.0],["1992-02-27",2.0773,2.0773,2.0585,2.0585,174251.0],["1992-02-28",2.0632,2.1011,2.0632,2.0632,474171.0],["1992-03-02",2.0727,2.0727,2.0159,2.0159,120486.0],["1992-03-03",2.0254,2.0822,2.0159,2.0727,191094.0],["1992-03-04",2.0822,2.1011,2.0822,2.0916,824618.0],["1992-03-05",2.0632,2.0727,2.0254,2.0348,403564.0],["1992-03-06",2.0159,2.0159,1.9781,1.9875,674334.0],["1992-03-09",1.9686,1.9781,1.9497,1.9686,301863.0],["1992-03-10",1.9686,1.9875,1.9497,1.9591,305750.0],["1992-03-11",1.9686,1.997,1.9402,1.9686,194333.0],["1992-03-12",1.9402,1.9781,1.9402,1.9686,136033.0],["1992-03-13",1.997,2.0159,1.9875,2.0065,47935.0],["1992-03-16",2.0065,2.0443,1.9875,2.0443,380244.0],["1992-03-17",2.0443,2.1011,2.0443,2.1011,356276.0],["1992-03-18",2.0822,2.0916,2.0632,2.0822,281134.0],["1992-03-19",2.0916,2.0916,2.0727,2.0822,85506.0],["1992-03-20",2.0632,2.0632,2.0348,2.0443,628990.0],["1992-03-23",2.0348,2.0443,2.0159,2.0348,412633.0],["1992-03-24",2.0348,2.0443,2.0254,2.0254,138624.0],["1992-03-25",2.0254,2.0348,2.0254,2.0254,66073.0],["1992-03-26",2.0348,2.0443,2.0254,2.0443,235142.0],["1992-03-27",2.0348,2.0348,1.997,2.0159,200162.0],["1992-03-30",1.9686,1.9686,1.8645,1.8929,1252149.0],["1992-03-31",1.8929,1.9497,1.8929,1.9402,349151.0],["1992-04-01",1.9213,1.9213,1.8739,1.9118,199515.0],["1992-04-02",1.9023,1.9213,1.8929,1.9213,530528.0],["1992-04-03",1.9402,1.9402,1.8739,1.9023,125668.0],["1992-04-06",1.8929,1.9402,1.8929,1.9307,621216.0],["1992-04-07",1.9307,1.9307,1.9118,1.9118,515629.0],["1992-04-08",1.9307,1.9402,1.9118,1.9118,749476.0],["1992-04-09",1.9118,1.9497,1.9118,1.9307,253928.0],["1992-04-10",1.9402,1.9686,1.9402,1.9686,190446.0],["1992-04-13",1.9686,1.9686,1.9402,1.9497,485183.0],["1992-04-14",1.9497,1.9781,1.9402,1.9591,436600.0],["1992-04-15",1.9686,1.9686,1.8929,1.9118,456034.0],["1992-04-16",1.9307,1.9307,1.8834,1.9023,386074.0],["1992-04-20",1.9023,1.9023,1.855,1.8929,362106.0],["1992-04-21",1.8929,1.8929,1.8645,1.8834,353685.0],["1992-04-22",1.8645,1.8645,1.8172,1.855,377653.0],["1992-04-23",1.855,1.8929,1.855,1.8834,213118.0],["1992-04-24",1.8834,1.9023,1.8834,1.8929,64130.0],["1992-04-27",1.9118,1.9497,1.9118,1.9307,305102.0],["1992-04-28",1.9307,1.9307,1.9118,1.9213,128259.0],["1992-04-29",1.9402,1.9875,1.9307,1.9781,253928.0],["1992-04-30",1.9781,1.9875,1.9497,1.9497,108826.0],["1992-05-01",1.9497,2.0065,1.9497,1.997,92632.0],["1992-05-04",2.0159,2.0443,2.0159,2.0348,291499.0],["1992-05-05",2.0254,2.0822,2.0254,2.0632,131498.0],["1992-05-06",2.0443,2.0443,2.0254,2.0348,436600.0],["1992-05-07",2.0348,2.0443,2.0159,2.0254,333604.0],["1992-05-08",2.0159,2.0159,1.997,2.0065,50526.0],["1992-05-11",2.0065,2.0538,1.997,1.997,420406.0],["1992-05-12",2.0159,2.0443,1.997,2.0254,328422.0],["1992-05-13",2.0159,2.0538,2.0159,2.0348,64130.0],["1992-05-14",2.0348,2.0348,1.997,2.0065,62834.0],["1992-05-15",2.0254,2.0348,2.0065,2.0348,207936.0],["1992-05-18",2.0443,2.0538,2.0159,2.0254,418463.0],["1992-05-19",2.0159,2.0348,2.0159,2.0348,73199.0],["1992-05-20",2.0254,2.0443,1.997,2.0065,279839.0],["1992-05-21",1.9875,2.0254,1.9781,2.0159,171013.0],["1992-05-22",2.0159,2.0443,2.0159,2.0348,66721.0],["1992-05-26",2.0159,2.0348,2.0159,2.0348,110770.0],["1992-05-27",2.0443,2.0632,2.0348,2.0443,130203.0],["1992-05-28",2.0632,2.0822,2.0348,2.0822,195628.0],["1992-05-29",2.0869,2.106,2.0297,2.0297,561621.0],["1992-06-01",2.0297,2.0297,2.0011,2.0107,165830.0],["1992-06-02",2.0107,2.0297,2.0011,2.0202,287612.0],["1992-06-03",2.0107,2.0202,2.0107,2.0107,107531.0],["1992-06-04",2.0107,2.0869,2.0107,2.0297,272066.0],["1992-06-05",2.0202,2.0583,2.0107,2.0583,296033.0],["1992-06-08",2.0488,2.0869,2.0297,2.0583,243563.0],["1992-06-09",2.0392,2.0488,2.0297,2.0297,79029.0],["1992-06-10",2.0297,2.0392,2.0011,2.0011,394495.0],["1992-06-11",2.0107,2.0202,2.0011,2.0107,48583.0],["1992-06-12",2.0297,2.0297,2.0107,2.0202,102348.0],["1992-06-15",2.0107,2.0392,2.0107,2.0392,135385.0],["1992-06-16",2.0297,2.0297,2.0011,2.0107,197571.0],["1992-06-17",2.0011,2.0392,1.9344,1.9344,266883.0],["1992-06-18",1.9249,1.9821,1.8963,1.944,300568.0],["1992-06-19",1.9249,1.9344,1.7724,1.8391,1055873.0],["1992-06-22",1.8391,1.8391,1.7629,1.8391,693767.0],["1992-06-23",1.8391,1.8391,1.801,1.8296,141215.0],["1992-06-24",1.8201,1.8582,1.8201,1.8582,57004.0],["1992-06-25",1.8963,1.9058,1.8296,1.8296,825265.0],["1992-06-26",1.8105,1.8391,1.801,1.8391,115952.0],["1992-06-29",1.8487,1.8487,1.8201,1.8201,219596.0],["1992-06-30",1.801,1.8105,1.7534,1.7534,250689.0],["1992-07-01",1.7343,1.8201,1.7343,1.8201,340082.0],["1992-07-02",1.8296,1.8487,1.8105,1.8391,196924.0],["1992-07-06",1.8201,1.8296,1.7438,1.7724,271418.0],["1992-07-07",1.782,1.782,1.7534,1.7629,409394.0],["1992-07-08",1.7534,1.7629,1.7343,1.7629,128907.0],["1992-07-09",1.7438,1.801,1.7438,1.801,321944.0],["1992-07-10",1.782,1.8105,1.782,1.8105,77733.0],["1992-07-13",1.7915,1.7915,1.782,1.782,25263.0],["1992-07-14",1.7724,1.782,1.7438,1.7534,494252.0],["1992-07-15",1.7534,1.7534,1.6867,1.6962,748828.0],["1992-07-16",1.6962,1.7248,1.6962,1.7153,54413.0],["1992-07-17",1.7248,1.7438,1.6867,1.7438,1069477.0],["1992-07-20",1.7438,1.7438,1.7343,1.7343,44696.0],["1992-07-21",1.7438,1.7438,1.6962,1.7057,330365.0],["1992-07-22",1.6962,1.6962,1.6676,1.6962,77733.0],["1992-07-23",1.7057,1.7343,1.6962,1.7343,230608.0],["1992-07-24",1.7438,1.7629,1.7153,1.7534,292794.0],["1992-07-27",1.7534,1.7724,1.7343,1.7724,149636.0],["1992-07-28",1.7724,1.801,1.7534,1.7915,227369.0],["1992-07-29",1.7915,1.8677,1.7915,1.8582,555791.0],["1992-07-30",1.8677,1.9249,1.8582,1.9249,174251.0],["1992-07-31",1.9249,1.9249,1.8582,1.8582,93280.0],["1992-08-03",1.8582,1.8582,1.8296,1.8487,335547.0],["1992-08-04",1.8391,1.9058,1.8391,1.9058,191741.0],["1992-08-05",1.9058,1.9154,1.8963,1.9058,49879.0],["1992-08-06",1.9154,1.9154,1.8391,1.8487,66073.0],["1992-08-07",1.8582,1.8772,1.8391,1.8582,586236.0],["1992-08-10",1.8487,1.8773,1.8487,1.8677,194980.0],["1992-08-11",1.8677,1.8868,1.8582,1.8582,65425.0],["1992-08-12",1.8677,1.8963,1.8677,1.8868,134089.0],["1992-08-13",1.8963,1.8963,1.8582,1.8677,98462.0],["1992-08-14",1.8582,1.8868,1.8582,1.8868,53765.0],["1992-08-17",1.8963,1.9058,1.8773,1.9058,78381.0],["1992-08-18",1.8963,1.9154,1.8868,1.8963,64778.0],["1992-08-19",1.8772,1.8868,1.8582,1.8582,77733.0],["1992-08-20",1.8487,1.9154,1.8487,1.8963,108826.0],["1992-08-21",1.9058,1.9154,1.8677,1.8773,126316.0],["1992-08-24",1.8582,1.8582,1.8105,1.8582,153523.0],["1992-08-25",1.8677,1.8677,1.8296,1.8391,233847.0],["1992-08-26",1.8391,1.8487,1.8201,1.8296,658139.0],["1992-08-27",1.8201,1.8201,1.782,1.782,188503.0],["1992-08-28",1.7915,1.8296,1.7915,1.8201,99110.0],["1992-08-31",1.8344,1.8633,1.8344,1.8633,130851.0],["1992-09-01",1.8537,1.8537,1.8248,1.844,242916.0],["1992-09-02",1.8344,1.844,1.8152,1.8344,221539.0],["1992-09-03",1.844,1.9017,1.844,1.8921,179434.0],["1992-09-04",1.8825,1.8825,1.8633,1.8729,58300.0],["1992-09-08",1.8633,1.8633,1.8152,1.8152,127612.0],["1992-09-09",1.8248,1.8248,1.8152,1.8152,145749.0],["1992-09-10",1.8056,1.8152,1.7576,1.8152,251337.0],["1992-09-11",1.7864,1.8152,1.7864,1.8152,220891.0],["1992-09-14",1.8248,1.8537,1.8056,1.8248,318705.0],["1992-09-15",1.8056,1.844,1.796,1.8248,299272.0],["1992-09-16",1.8248,1.844,1.796,1.796,115304.0],["1992-09-17",1.796,1.8056,1.7864,1.7864,60891.0],["1992-09-18",1.8152,1.844,1.8056,1.844,237733.0],["1992-09-21",1.8152,1.8344,1.796,1.8248,231256.0],["1992-09-22",1.8152,1.844,1.8152,1.8152,193037.0],["1992-09-23",1.796,1.844,1.796,1.8248,373118.0],["1992-09-24",1.8248,1.8248,1.796,1.796,44696.0],["1992-09-25",1.8056,1.8152,1.796,1.8152,50526.0],["1992-09-28",1.8152,1.8248,1.8056,1.8248,102996.0],["1992-09-29",1.8152,1.8248,1.7768,1.7768,84859.0],["1992-09-30",1.7768,1.7864,1.7672,1.7768,319353.0],["1992-10-01",1.796,1.796,1.7672,1.7768,92632.0],["1992-10-02",1.7864,1.8056,1.7672,1.8056,123725.0],["1992-10-05",1.7864,1.7864,1.7672,1.7672,93927.0],["1992-10-06",1.7768,1.7768,1.7288,1.7288,181377.0],["1992-10-07",1.7288,1.748,1.7192,1.7288,232551.0],["1992-10-08",1.7384,1.7576,1.7384,1.748,127612.0],["1992-10-09",1.748,1.748,1.7096,1.7096,259110.0],["1992-10-12",1.7192,1.7576,1.7192,1.7576,51822.0],["1992-10-13",1.7672,1.7672,1.7192,1.7384,62834.0],["1992-10-14",1.7288,1.748,1.7,1.7,163887.0],["1992-10-15",1.6904,1.7288,1.6904,1.7192,71255.0],["1992-10-16",1.7384,1.7384,1.7096,1.7384,135385.0],["1992-10-19",1.7288,1.8248,1.7288,1.8152,260406.0],["1992-10-20",1.8152,1.8152,1.7672,1.7864,386722.0],["1992-10-21",1.7864,1.7864,1.7576,1.7576,86802.0],["1992-10-22",1.796,1.796,1.7288,1.7864,292794.0],["1992-10-23",1.8056,1.8056,1.7864,1.7864,296033.0],["1992-10-26",1.7864,1.7864,1.6904,1.6904,344616.0],["1992-10-27",1.6904,1.7096,1.6904,1.6904,248746.0],["1992-10-28",1.6904,1.7096,1.6904,1.7096,359515.0],["1992-10-29",1.7096,1.7192,1.7096,1.7192,173604.0],["1992-10-30",1.7288,1.7384,1.7288,1.7384,268179.0],["1992-11-02",1.7384,1.748,1.7192,1.7384,126316.0],["1992-11-03",1.7192,1.7384,1.7192,1.7384,205345.0],["1992-11-04",1.7192,1.7768,1.7,1.7672,163239.0],["1992-11-05",1.7576,1.7672,1.7576,1.7576,180081.0],["1992-11-06",1.7576,1.8152,1.7576,1.8152,237086.0],["1992-11-09",1.796,1.8729,1.796,1.8248,513686.0],["1992-11-10",1.8344,1.8344,1.7672,1.7672,113361.0],["1992-11-11",1.7576,1.796,1.7384,1.7768,136681.0],["1992-11-12",1.8248,1.8248,1.7864,1.8056,115952.0],["1992-11-13",1.8056,1.8152,1.7864,1.8056,69312.0],["1992-11-16",1.8056,1.8056,1.7768,1.7768,38867.0],["1992-11-17",1.7768,1.7768,1.748,1.7576,130203.0],["1992-11-18",1.7288,1.8152,1.7288,1.8152,291499.0],["1992-11-19",1.8056,1.8056,1.7672,1.8056,229960.0],["1992-11-20",1.8152,1.8152,1.7768,1.7864,283725.0],["1992-11-23",1.796,1.796,1.7672,1.7672,173604.0],["1992-11-24",1.7672,1.7864,1.7672,1.7672,193037.0],["1992-11-25",1.7864,1.7864,1.7672,1.7768,349151.0],["1992-11-27",1.7864,1.796,1.7672,1.796,192389.0],["1992-11-30",1.8152,1.8152,1.7672,1.7672,72551.0],["1992-12-01",1.7623,1.8107,1.7526,1.7817,89393.0],["1992-12-02",1.7817,1.7817,1.7623,1.7817,33684.0],["1992-12-03",1.7623,1.772,1.7236,1.7333,266236.0],["1992-12-04",1.7236,1.7623,1.7139,1.7623,448260.0],["1992-12-07",1.772,1.7817,1.7623,1.7817,655548.0],["1992-12-08",1.8011,1.8011,1.743,1.7623,165830.0],["1992-12-09",1.7623,1.7623,1.743,1.743,68016.0],["1992-12-10",1.7333,1.7333,1.6946,1.7236,3717581.0],["1992-12-11",1.7236,1.7623,1.7236,1.7623,214414.0],["1992-12-14",1.772,1.772,1.7333,1.7333,82915.0],["1992-12-15",1.7333,1.7817,1.7236,1.7817,246155.0],["1992-12-16",1.772,1.772,1.743,1.7526,116600.0],["1992-12-17",1.7333,1.743,1.6849,1.743,630933.0],["1992-12-18",1.7526,1.7914,1.7526,1.7914,533767.0],["1992-12-21",1.8011,1.8204,1.8011,1.8204,217005.0],["1992-12-22",1.8204,1.8204,1.7817,1.8107,664617.0],["1992-12-23",1.7914,1.8107,1.7817,1.8011,390608.0],["1992-12-24",1.8107,1.8204,1.8011,1.8107,114008.0],["1992-12-28",1.8204,1.8204,1.8107,1.8107,124373.0],["1992-12-29",1.8204,1.8398,1.8107,1.8107,81620.0],["1992-12-30",1.8107,1.8398,1.8107,1.8204,266883.0],["1992-12-31",1.8204,1.8398,1.8107,1.8301,149636.0],["1993-01-04",1.7914,1.8011,1.772,1.7817,205345.0],["1993-01-05",1.7817,1.8107,1.772,1.7817,75790.0],["1993-01-06",1.7817,1.7817,1.7623,1.7817,378948.0],["1993-01-07",1.7817,1.8204,1.772,1.772,321296.0],["1993-01-08",1.7623,1.8011,1.7526,1.7914,61539.0],["1993-01-11",1.7914,1.8301,1.7914,1.8107,119191.0],["1993-01-12",1.8204,1.8204,1.8011,1.8204,139919.0],["1993-01-13",1.8204,1.8204,1.8107,1.8204,112065.0],["1993-01-14",1.8301,1.8398,1.7914,1.8301,248098.0],["1993-01-15",1.8495,1.8495,1.8011,1.8107,369880.0],["1993-01-18",1.8204,1.9173,1.8204,1.8979,779273.0],["1993-01-19",1.9173,1.9657,1.9173,1.9463,718382.0],["1993-01-20",1.9463,2.0238,1.9463,1.956,1359032.0],["1993-01-21",1.9657,1.9754,1.9366,1.9657,769557.0],["1993-01-22",1.956,1.956,1.9173,1.9173,92632.0],["1993-01-25",1.9366,2.0044,1.9366,1.956,433361.0],["1993-01-26",1.9657,1.9947,1.956,1.956,330365.0],["1993-01-27",1.9657,1.9947,1.956,1.9754,947047.0],["1993-01-28",1.9754,1.9754,1.8979,1.8979,1041622.0],["1993-01-29",1.8979,1.9657,1.8979,1.956,454738.0],["1993-02-01",1.9463,1.9754,1.9463,1.9463,142511.0],["1993-02-02",1.9463,2.0044,1.9366,2.0044,314819.0],["1993-02-03",2.0141,2.0335,1.9754,2.0141,175547.0],["1993-02-04",2.0335,2.0722,2.0335,2.0528,488422.0],["1993-02-05",2.0625,2.1109,2.0335,2.1012,360811.0],["1993-02-08",2.1206,2.1497,2.0722,2.0722,1565024.0],["1993-02-09",2.0916,2.0916,2.0335,2.0335,377005.0],["1993-02-10",2.0431,2.0431,1.9947,2.0044,217005.0],["1993-02-11",1.9947,2.0335,1.9947,2.0238,272713.0],["1993-02-12",2.0238,2.0335,2.0141,2.0238,326479.0],["1993-02-16",2.0141,2.0528,2.0141,2.0528,285669.0],["1993-02-17",2.0528,2.0528,2.0238,2.0431,246155.0],["1993-02-18",2.0044,2.0238,1.9754,2.0044,285669.0],["1993-02-19",2.0141,2.0431,2.0044,2.0141,86154.0],["1993-02-22",2.0335,2.0528,1.9947,2.0528,262997.0],["1993-02-23",2.0625,2.1206,2.0335,2.1206,557734.0],["1993-02-24",2.1012,2.1109,2.0916,2.1012,164535.0],["1993-02-25",2.1012,2.1012,2.0528,2.0916,126964.0],["1993-02-26",2.0819,2.0819,2.0528,2.0528,62186.0],["1993-03-01",2.0382,2.0382,2.0089,2.0382,96518.0],["1993-03-02",2.0382,2.1064,2.0382,2.1064,71255.0],["1993-03-03",2.0967,2.1064,2.0674,2.1064,80324.0],["1993-03-04",2.1162,2.1357,2.0967,2.1357,162592.0],["1993-03-05",2.1454,2.1747,2.1259,2.1259,170365.0],["1993-03-08",2.1259,2.1454,2.1162,2.1259,117895.0],["1993-03-09",2.1064,2.1454,2.0967,2.1162,141863.0],["1993-03-10",2.0967,2.1357,2.0967,2.1357,130851.0],["1993-03-11",2.1259,2.1649,2.1162,2.1259,145749.0],["1993-03-12",2.1162,2.1357,2.1064,2.1259,427532.0],["1993-03-15",2.1454,2.1649,2.0869,2.0967,243563.0],["1993-03-16",2.0869,2.1064,2.0869,2.0869,44696.0],["1993-03-17",2.0869,2.0967,2.0674,2.0674,272066.0],["1993-03-18",2.0674,2.0967,2.0577,2.0674,98462.0],["1993-03-19",2.0967,2.1064,2.0577,2.0674,671743.0],["1993-03-22",2.0479,2.0577,2.0089,2.0187,161944.0],["1993-03-23",2.0187,2.0577,2.0187,2.0479,183968.0],["1993-03-24",2.0479,2.1259,2.0479,2.1064,241620.0],["1993-03-25",2.0967,2.1064,2.0772,2.1064,90041.0],["1993-03-26",2.1064,2.1064,2.0674,2.0674,94575.0],["1993-03-29",2.0869,2.0967,2.0479,2.0479,187207.0],["1993-03-30",2.0577,2.1162,2.0382,2.0674,174899.0],["1993-03-31",2.0869,2.1064,2.0772,2.0772,134089.0],["1993-04-01",2.0967,2.0967,2.0479,2.0869,191741.0],["1993-04-02",2.0577,2.0869,2.0284,2.0284,1138788.0],["1993-04-05",2.0382,2.0674,2.0382,2.0382,342673.0],["1993-04-06",2.0284,2.0577,2.0284,2.0382,119838.0],["1993-04-07",2.0479,2.0674,2.0479,2.0479,74494.0],["1993-04-08",2.0674,2.1064,2.0674,2.0772,335547.0],["1993-04-12",2.0869,2.1162,2.0869,2.1162,191094.0],["1993-04-13",2.1162,2.1649,2.1162,2.1357,362754.0],["1993-04-14",2.1162,2.1844,2.1162,2.1747,185264.0],["1993-04-15",2.1942,2.1942,2.1552,2.1649,205345.0],["1993-04-16",2.1552,2.1552,2.1064,2.1259,182025.0],["1993-04-19",2.1162,2.1259,2.0577,2.0674,145749.0],["1993-04-20",2.0674,2.1064,2.0382,2.0382,230608.0],["1993-04-21",2.0382,2.0479,1.9699,2.0284,571338.0],["1993-04-22",2.0479,2.0577,2.0284,2.0479,86154.0],["1993-04-23",2.0284,2.0479,2.0187,2.0382,57652.0],["1993-04-26",2.0284,2.0577,1.9406,1.9504,563564.0],["1993-04-27",1.9504,1.9992,1.9504,1.9894,142511.0],["1993-04-28",2.0187,2.0479,2.0187,2.0284,172956.0],["1993-04-29",2.0284,2.0772,2.0187,2.0772,225426.0],["1993-04-30",2.0772,2.1162,2.0772,2.0869,224778.0],["1993-05-03",2.0869,2.0869,2.0479,2.0479,181377.0],["1993-05-04",2.0479,2.0772,2.0187,2.0187,167126.0],["1993-05-05",2.0382,2.0382,1.9992,1.9992,113361.0],["1993-05-06",2.0284,2.0382,1.9894,2.0382,217652.0],["1993-05-07",2.0382,2.0577,2.0187,2.0382,69960.0],["1993-05-10",2.0284,2.1064,2.0284,2.0967,310932.0],["1993-05-11",2.1064,2.1064,2.0577,2.0577,235790.0],["1993-05-12",2.0772,2.0967,2.0479,2.0967,302511.0],["1993-05-13",2.0869,2.1259,2.0869,2.1064,181377.0],["1993-05-14",2.0967,2.1454,2.0869,2.1454,265588.0],["1993-05-17",2.1064,2.1747,2.1064,2.1747,395143.0],["1993-05-18",2.1649,2.1649,2.1162,2.1259,141863.0],["1993-05-19",2.1259,2.1844,2.1259,2.1649,301215.0],["1993-05-20",2.1552,2.1649,2.1357,2.1357,152875.0],["1993-05-21",2.1357,2.1454,2.1162,2.1259,230608.0],["1993-05-24",2.1259,2.1259,2.1064,2.1064,132146.0],["1993-05-25",2.1064,2.1259,2.1064,2.1162,55061.0],["1993-05-26",2.1357,2.1357,2.1064,2.1064,120486.0],["1993-05-27",2.1162,2.1454,2.1162,2.1454,79676.0],["1993-05-28",2.1307,2.1307,2.1208,2.1208,89393.0],["1993-06-01",2.1307,2.1503,2.1307,2.1405,512390.0],["1993-06-02",2.1405,2.1994,2.1405,2.1896,342025.0],["1993-06-03",2.1896,2.2387,2.1798,2.2289,560325.0],["1993-06-04",2.2289,2.2289,2.1798,2.1896,311580.0],["1993-06-07",2.2583,2.2878,2.2289,2.2387,1263161.0],["1993-06-08",2.1994,2.219,2.1699,2.1699,400325.0],["1993-06-09",2.1699,2.1994,2.1503,2.1798,246155.0],["1993-06-10",2.1798,2.2387,2.1798,2.2289,929557.0],["1993-06-11",2.2583,2.2681,2.2289,2.2387,630933.0],["1993-06-14",2.2387,2.2583,2.1994,2.2092,456681.0],["1993-06-15",2.1994,2.2681,2.1994,2.2681,150932.0],["1993-06-16",2.2583,2.2583,2.2092,2.2387,555791.0],["1993-06-17",2.2485,2.2583,2.2387,2.2387,324535.0],["1993-06-18",2.219,2.2485,2.219,2.2387,239677.0],["1993-06-21",2.2583,2.2878,2.2289,2.2387,399029.0],["1993-06-22",2.2387,2.2387,2.219,2.2387,130851.0],["1993-06-23",2.219,2.2681,2.219,2.2485,280487.0],["1993-06-24",2.2485,2.2878,2.2387,2.2878,571338.0],["1993-06-25",2.2976,2.3369,2.2976,2.327,456034.0],["1993-06-28",2.3074,2.3761,2.3074,2.3761,755306.0],["1993-06-29",2.4056,2.4056,2.3369,2.3369,750771.0],["1993-06-30",2.327,2.3467,2.2779,2.2779,757249.0],["1993-07-01",2.3074,2.3172,2.2976,2.2976,367936.0],["1993-07-02",2.2976,2.2976,2.2779,2.2976,301863.0],["1993-07-06",2.2878,2.3074,2.219,2.219,450204.0],["1993-07-07",2.2387,2.2485,2.2092,2.2092,525346.0],["1993-07-08",2.2092,2.2583,2.1994,2.2387,652309.0],["1993-07-09",2.2387,2.2878,2.2387,2.2878,1786563.0],["1993-07-12",2.2681,2.2779,2.2485,2.2583,211822.0],["1993-07-13",2.2387,2.2583,2.219,2.2289,259110.0],["1993-07-14",2.2485,2.2681,2.2387,2.2387,104292.0],["1993-07-15",2.2387,2.2681,2.2387,2.2583,70607.0],["1993-07-16",2.2878,2.3074,2.2583,2.3074,242268.0],["1993-07-19",2.2976,2.3074,2.2485,2.2878,567451.0],["1993-07-20",2.2976,2.3074,2.2779,2.2779,665913.0],["1993-07-21",2.2779,2.3074,2.2779,2.2976,167774.0],["1993-07-22",2.3172,2.3172,2.2779,2.2976,239677.0],["1993-07-23",2.2976,2.2976,2.2878,2.2976,68664.0],["1993-07-26",2.2976,2.3369,2.2681,2.3369,882917.0],["1993-07-27",2.3565,2.3958,2.3369,2.3467,638706.0],["1993-07-28",2.3467,2.3565,2.327,2.327,490366.0],["1993-07-29",2.3369,2.4252,2.327,2.4252,869314.0],["1993-07-30",2.4056,2.4154,2.3565,2.3663,283078.0],["1993-08-02",2.3565,2.3761,2.3467,2.3663,237086.0],["1993-08-03",2.3565,2.3565,2.3074,2.3172,572633.0],["1993-08-04",2.3172,2.3172,2.2878,2.3172,144454.0],["1993-08-05",2.3369,2.3467,2.3172,2.3467,261053.0],["1993-08-06",2.3467,2.3565,2.3467,2.3467,417167.0],["1993-08-09",2.3565,2.3761,2.3467,2.3565,2575553.0],["1993-08-10",2.3565,2.3565,2.3074,2.3172,366641.0],["1993-08-11",2.327,2.327,2.2779,2.2976,373766.0],["1993-08-12",2.327,2.3369,2.2583,2.2583,343969.0],["1993-08-13",2.2583,2.2779,2.2092,2.2092,945752.0],["1993-08-16",2.2387,2.2779,2.219,2.2779,172956.0],["1993-08-17",2.2779,2.2779,2.2583,2.2583,57652.0],["1993-08-18",2.2485,2.3172,2.2485,2.2779,331013.0],["1993-08-19",2.3074,2.327,2.2779,2.2976,268179.0],["1993-08-20",2.2976,2.3172,2.2681,2.2681,437896.0],["1993-08-23",2.2779,2.2779,2.2485,2.2583,147045.0],["1993-08-24",2.2779,2.2779,2.2485,2.2485,488422.0],["1993-08-25",2.2583,2.2878,2.2485,2.2485,760488.0],["1993-08-26",2.2681,2.327,2.2583,2.2976,295385.0],["1993-08-27",2.327,2.3761,2.2976,2.3074,626398.0],["1993-08-30",2.3172,2.3172,2.2779,2.2779,79676.0],["1993-08-31",2.2334,2.2433,2.1643,2.2137,720974.0],["1993-09-01",2.2137,2.2532,2.1939,2.1939,331013.0],["1993-09-02",2.1741,2.1939,2.105,2.105,904294.0],["1993-09-03",2.105,2.1643,2.105,2.1445,258462.0],["1993-09-07",2.1643,2.2236,2.1643,2.1939,256519.0],["1993-09-08",2.1939,2.2137,2.184,2.2137,365345.0],["1993-09-09",2.184,2.2334,2.184,2.2334,264292.0],["1993-09-10",2.2137,2.273,2.2137,2.2532,143158.0],["1993-09-13",2.2334,2.2828,2.2334,2.273,237733.0],["1993-09-14",2.2631,2.2828,2.2334,2.273,144454.0],["1993-09-15",2.2433,2.2631,2.2334,2.2433,285021.0],["1993-09-16",2.2334,2.2532,2.2334,2.2433,104292.0],["1993-09-17",2.2334,2.2532,2.2334,2.2532,426236.0],["1993-09-20",2.2433,2.2433,2.2334,2.2334,95871.0],["1993-09-21",2.2334,2.2433,2.1939,2.2433,138624.0],["1993-09-22",2.2433,2.2532,2.1939,2.2137,336843.0],["1993-09-23",2.2137,2.2137,2.1346,2.1445,342025.0],["1993-09-24",2.1643,2.1643,2.1445,2.1445,43401.0],["1993-09-27",2.1148,2.1643,2.1148,2.1445,553848.0],["1993-09-28",2.1643,2.184,2.1346,2.184,229312.0],["1993-09-29",2.1741,2.2137,2.1741,2.2038,159353.0],["1993-09-30",2.184,2.2137,2.184,2.2137,82915.0],["1993-10-01",2.2038,2.2137,2.1939,2.1939,31093.0],["1993-10-04",2.2038,2.2038,2.1741,2.1939,44049.0],["1993-10-05",2.1939,2.2532,2.1939,2.2334,266883.0],["1993-10-06",2.2236,2.2828,2.2236,2.2532,180729.0],["1993-10-07",2.2532,2.2532,2.184,2.184,465750.0],["1993-10-08",2.2038,2.2137,2.1741,2.2137,137976.0],["1993-10-11",2.2137,2.2236,2.2137,2.2137,60243.0],["1993-10-12",2.2137,2.2433,2.2137,2.2236,174899.0],["1993-10-13",2.2236,2.2334,2.2137,2.2236,93280.0],["1993-10-14",2.2236,2.2433,2.2137,2.2433,283078.0],["1993-10-15",2.2532,2.2631,2.2433,2.2631,126964.0],["1993-10-18",2.2532,2.2631,2.2236,2.2334,91984.0],["1993-10-19",2.2236,2.273,2.2236,2.273,197571.0],["1993-10-20",2.2828,2.2828,2.2532,2.2532,262997.0],["1993-10-21",2.2631,2.2927,2.2334,2.2631,165183.0],["1993-10-22",2.273,2.273,2.2236,2.2334,97814.0],["1993-10-25",2.2532,2.273,2.2038,2.273,336843.0],["1993-10-26",2.273,2.273,2.2236,2.2334,117895.0],["1993-10-27",2.2334,2.2334,2.2137,2.2236,250041.0],["1993-10-28",2.2236,2.2236,2.1939,2.1939,529880.0],["1993-10-29",2.2038,2.2137,2.184,2.2137,255223.0],["1993-11-01",2.2137,2.2334,2.1939,2.1939,136681.0],["1993-11-02",2.1741,2.2137,2.1544,2.2038,134089.0],["1993-11-03",2.1939,2.1939,2.1544,2.1741,79029.0],["1993-11-04",2.1643,2.1741,2.1346,2.1346,77733.0],["1993-11-05",2.105,2.1346,2.0654,2.1247,198219.0],["1993-11-08",2.1346,2.1346,2.0852,2.0852,114008.0],["1993-11-09",2.0951,2.0951,2.0753,2.0852,402268.0],["1993-11-10",2.105,2.105,2.0654,2.0852,91336.0],["1993-11-11",2.0852,2.1148,2.0852,2.0951,127612.0],["1993-11-12",2.0951,2.0951,2.0555,2.0654,174251.0],["1993-11-15",2.0753,2.1148,2.0654,2.0951,397086.0],["1993-11-16",2.0951,2.1247,2.0852,2.1247,218300.0],["1993-11-17",2.1346,2.1544,2.105,2.1544,84211.0],["1993-11-18",2.1544,2.184,2.1346,2.1544,155466.0],["1993-11-19",2.1741,2.1939,2.1643,2.1939,308989.0],["1993-11-22",2.1741,2.1939,2.1148,2.1445,100405.0],["1993-11-23",2.1445,2.1544,2.1247,2.1346,163239.0],["1993-11-24",2.1346,2.1346,2.1247,2.1247,53118.0],["1993-11-26",2.1346,2.1346,2.1148,2.1148,62834.0],["1993-11-29",2.1198,2.1496,2.1098,2.1198,215709.0],["1993-11-30",2.1198,2.1297,2.1098,2.1198,62834.0],["1993-12-01",2.1397,2.1496,2.1198,2.1297,116600.0],["1993-12-02",2.1397,2.1397,2.1198,2.1297,48583.0],["1993-12-03",2.1297,2.1297,2.08,2.1098,33684.0],["1993-12-06",2.1198,2.1297,2.1098,2.1098,48583.0],["1993-12-07",2.1098,2.1496,2.1098,2.1198,142511.0],["1993-12-08",2.0501,2.0501,1.9207,1.9605,2124702.0],["1993-12-09",1.9705,1.9705,1.9506,1.9506,454738.0],["1993-12-10",1.9605,1.9705,1.9506,1.9705,106883.0],["1993-12-13",1.9705,1.9904,1.9506,1.9904,319353.0],["1993-12-14",2.0004,2.0004,1.9605,1.9705,194333.0],["1993-12-15",2.0004,2.0103,1.9705,2.0004,261053.0],["1993-12-16",2.0203,2.0203,1.9904,1.9904,424293.0],["1993-12-17",1.9904,2.0004,1.9605,2.0004,918545.0],["1993-12-20",1.9805,2.0302,1.9705,1.9904,419758.0],["1993-12-21",1.9904,2.0103,1.9705,1.9805,361458.0],["1993-12-22",1.9904,2.0203,1.9705,2.0103,173604.0],["1993-12-23",2.0004,2.0103,1.9904,2.0004,75142.0],["1993-12-27",1.9904,2.0103,1.9904,2.0004,189798.0],["1993-12-28",1.9904,2.0103,1.9705,2.0004,238381.0],["1993-12-29",1.9904,2.0004,1.9705,1.9705,174251.0],["1993-12-30",1.9605,2.0004,1.9605,1.9904,153523.0],["1993-12-31",1.9904,2.0103,1.9705,1.9705,208584.0],["1994-01-03",1.9705,2.0501,1.9705,2.0203,511742.0],["1994-01-04",2.0302,2.0899,2.0302,2.07,421702.0],["1994-01-05",2.07,2.08,2.07,2.08,371175.0],["1994-01-06",2.08,2.08,2.0302,2.0302,256519.0],["1994-01-07",2.0302,2.08,2.0302,2.08,114008.0],["1994-01-10",2.07,2.0999,2.0402,2.0501,481297.0],["1994-01-11",2.0402,2.0501,2.0103,2.0203,530528.0],["1994-01-12",2.0302,2.0402,2.0203,2.0402,917897.0],["1994-01-13",2.0402,2.0501,2.0103,2.0203,188503.0],["1994-01-14",2.0302,2.0302,1.9904,2.0302,307045.0],["1994-01-17",2.0203,2.0203,2.0004,2.0004,45344.0],["1994-01-18",2.0203,2.0501,2.0203,2.0402,97166.0],["1994-01-19",2.0501,2.0601,2.0402,2.0402,77733.0],["1994-01-20",2.0501,2.0501,2.0402,2.0501,68016.0],["1994-01-21",2.0601,2.0999,2.0601,2.0999,347855.0],["1994-01-24",2.08,2.0999,2.0601,2.0899,183968.0],["1994-01-25",2.0899,2.0999,2.08,2.0899,319353.0],["1994-01-26",2.0899,2.0899,2.07,2.08,57652.0],["1994-01-27",2.0899,2.0899,2.08,2.08,174899.0],["1994-01-28",2.08,2.0899,2.08,2.0899,257167.0],["1994-01-31",2.0999,2.1297,2.0999,2.1297,332309.0],["1994-02-01",2.1198,2.1198,2.08,2.08,60243.0],["1994-02-02",2.07,2.07,2.0501,2.0501,967776.0],["1994-02-03",2.0601,2.07,2.0203,2.0203,130203.0],["1994-02-04",2.0302,2.0501,1.9904,2.0501,358220.0],["1994-02-07",2.0103,2.0601,2.0103,2.0601,204049.0],["1994-02-08",2.07,2.07,2.0004,2.0004,272713.0],["1994-02-09",2.0203,2.0501,2.0203,2.0501,343321.0],["1994-02-10",2.0601,2.1198,2.0601,2.1098,525346.0],["1994-02-11",2.1098,2.1098,2.07,2.07,78381.0],["1994-02-14",2.07,2.1397,2.07,2.1198,245507.0],["1994-02-15",2.1198,2.1994,2.1198,2.1894,371823.0],["1994-02-16",2.1894,2.2093,2.1596,2.1894,222187.0],["1994-02-17",2.1994,2.1994,2.1397,2.1894,338139.0],["1994-02-18",2.1795,2.1795,2.1596,2.1596,115304.0],["1994-02-22",2.1695,2.1994,2.1596,2.1994,246155.0],["1994-02-23",2.1994,2.2193,2.1894,2.2094,84859.0],["1994-02-24",2.2093,2.2193,2.1695,2.2193,455386.0],["1994-02-25",2.2392,2.2492,2.2293,2.2492,574576.0],["1994-02-28",2.2691,2.289,2.2492,2.2691,266883.0],["1994-03-01",2.2591,2.2691,2.2293,2.2591,448908.0],["1994-03-02",2.2293,2.2392,2.2093,2.2293,592714.0],["1994-03-03",2.2342,2.2743,2.2242,2.2543,320001.0],["1994-03-04",2.2543,2.2843,2.2342,2.2643,200162.0],["1994-03-07",2.2643,2.2743,2.2543,2.2643,123077.0],["1994-03-08",2.2543,2.3144,2.2543,2.3144,400325.0],["1994-03-09",2.3244,2.3645,2.3044,2.3545,243563.0],["1994-03-10",2.3344,2.3344,2.2843,2.3044,336843.0],["1994-03-11",2.2943,2.3044,2.2743,2.3044,341377.0],["1994-03-14",2.2943,2.2943,2.2543,2.2743,235142.0],["1994-03-15",2.2843,2.2943,2.2242,2.2743,408746.0],["1994-03-16",2.2543,2.2843,2.2543,2.2743,281782.0],["1994-03-17",2.2943,2.3444,2.2843,2.3344,231903.0],["1994-03-18",2.3144,2.3244,2.2943,2.3244,546074.0],["1994-03-21",2.3044,2.3044,2.2442,2.2543,140567.0],["1994-03-22",2.2442,2.2943,2.2442,2.2543,803889.0],["1994-03-23",2.2442,2.2943,2.2442,2.2442,333604.0],["1994-03-24",2.2543,2.2643,2.2442,2.2643,152875.0],["1994-03-25",2.2843,2.2843,2.2342,2.2643,503969.0],["1994-03-28",2.2643,2.2643,2.2142,2.2242,644536.0],["1994-03-29",2.2242,2.2342,2.114,2.114,208584.0],["1994-03-30",2.114,2.114,2.0539,2.0539,316114.0],["1994-03-31",2.0639,2.0639,1.9837,2.0038,619921.0],["1994-04-04",2.0038,2.0439,1.9337,1.9337,690528.0],["1994-04-05",1.9737,2.0338,1.9537,2.0338,676277.0],["1994-04-06",2.0238,2.0439,1.9637,1.9737,348503.0],["1994-04-07",2.0038,2.0739,1.9938,2.0639,250041.0],["1994-04-08",2.0639,2.0839,2.0439,2.0839,98462.0],["1994-04-11",2.0839,2.0839,2.0539,2.0739,119191.0],["1994-04-12",2.0439,2.0739,2.0439,2.0439,201458.0],["1994-04-13",2.0539,2.124,2.0539,2.094,665265.0],["1994-04-14",2.0739,2.094,2.0639,2.0839,193037.0],["1994-04-15",2.0839,2.094,2.0739,2.094,423645.0],["1994-04-18",2.0839,2.094,2.0639,2.0839,211822.0],["1994-04-19",2.0739,2.0739,2.0539,2.0639,131498.0],["1994-04-20",2.0639,2.104,2.0639,2.094,404212.0],["1994-04-21",2.094,2.094,2.0539,2.0639,231903.0],["1994-04-22",2.0539,2.0739,2.0338,2.0439,843403.0],["1994-04-25",2.0639,2.0639,2.0138,2.0238,827856.0],["1994-04-26",2.0138,2.0739,2.0038,2.0439,450204.0],["1994-04-28",2.0138,2.0539,2.0138,2.0338,514333.0],["1994-04-29",2.0338,2.0439,2.0138,2.0338,64130.0],["1994-05-02",2.0539,2.0839,2.0539,2.0839,150284.0],["1994-05-03",2.0739,2.104,2.0739,2.104,357572.0],["1994-05-04",2.104,2.1541,2.094,2.1541,161944.0],["1994-05-05",2.1441,2.1441,2.104,2.104,259110.0],["1994-05-06",2.104,2.134,2.104,2.134,354333.0],["1994-05-09",2.1541,2.1741,2.124,2.124,557734.0],["1994-05-10",2.1541,2.1641,2.1441,2.1641,651014.0],["1994-05-11",2.1541,2.1541,2.0839,2.104,138624.0],["1994-05-12",2.114,2.124,2.0639,2.094,128259.0],["1994-05-13",2.104,2.104,2.0639,2.0739,246155.0],["1994-05-16",2.0839,2.114,2.0439,2.114,317410.0],["1994-05-17",2.114,2.114,2.0739,2.104,136033.0],["1994-05-18",2.114,2.1541,2.104,2.1541,152875.0],["1994-05-19",2.134,2.1441,2.104,2.104,85506.0],["1994-05-20",2.114,2.124,2.0338,2.0539,5136856.0],["1994-05-23",2.0439,2.0739,2.0338,2.0338,348503.0],["1994-05-24",2.0439,2.0639,2.0439,2.0639,127612.0],["1994-05-25",2.0539,2.0539,2.0338,2.0539,102348.0],["1994-05-26",2.0439,2.0639,2.0138,2.0138,116600.0],["1994-05-27",2.0138,2.0839,2.0138,2.0539,490366.0],["1994-05-31",2.059,2.1296,2.059,2.0892,497491.0],["1994-06-01",2.0792,2.1195,2.0792,2.1094,276600.0],["1994-06-02",2.1094,2.1094,2.0792,2.0892,231903.0],["1994-06-03",2.0993,2.1094,2.0892,2.0993,117895.0],["1994-06-06",2.1195,2.1195,2.0691,2.0691,280487.0],["1994-06-07",2.0892,2.1397,2.0892,2.1296,553200.0],["1994-06-08",2.1296,2.1296,2.0892,2.0892,91984.0],["1994-06-09",2.0892,2.1195,2.0892,2.0993,121782.0],["1994-06-10",2.1094,2.1296,2.0892,2.1195,496843.0],["1994-06-13",2.1195,2.1296,2.1195,2.1296,54413.0],["1994-06-14",2.1296,2.1397,2.1296,2.1397,768909.0],["1994-06-15",2.1498,2.1498,2.1195,2.1296,104940.0],["1994-06-16",2.1296,2.1902,2.1296,2.1801,369232.0],["1994-06-17",2.1902,2.2003,2.1094,2.1094,438544.0],["1994-06-20",2.1094,2.1599,2.1094,2.1397,120486.0],["1994-06-21",2.1397,2.1397,2.0792,2.0993,286317.0],["1994-06-22",2.0993,2.1195,2.0993,2.1094,162592.0],["1994-06-23",2.1195,2.1498,2.1195,2.1397,154818.0],["1994-06-24",2.1498,2.1498,2.1094,2.1094,209231.0],["1994-06-27",2.1094,2.1195,2.0892,2.1195,173604.0],["1994-06-28",2.1195,2.1296,2.0993,2.1296,293442.0],["1994-06-29",2.1397,2.1397,2.0892,2.1094,347855.0],["1994-06-30",2.0993,2.1296,2.0892,2.1296,312228.0],["1994-07-01",2.1296,2.1296,2.0993,2.1296,99110.0],["1994-07-05",2.1195,2.1397,2.0892,2.1397,190446.0],["1994-07-06",2.1094,2.1498,2.0993,2.1397,217005.0],["1994-07-07",2.1397,2.1498,2.1296,2.1397,308989.0],["1994-07-08",2.1195,2.1902,2.1195,2.1902,205345.0],["1994-07-11",2.17,2.2003,2.1498,2.2003,145749.0],["1994-07-12",2.1902,2.1902,2.1094,2.1195,245507.0],["1994-07-13",2.1296,2.1397,2.1094,2.1094,201458.0],["1994-07-14",2.1195,2.1195,2.0993,2.1094,408098.0],["1994-07-15",2.1094,2.1296,2.0993,2.1195,178138.0],["1994-07-18",2.1094,2.1195,2.0993,2.1195,62186.0],["1994-07-19",2.1195,2.1397,2.1195,2.1397,156114.0],["1994-07-20",2.1397,2.1498,2.1195,2.1397,91984.0],["1994-07-21",2.1296,2.1498,2.1296,2.1397,55709.0],["1994-07-22",2.1397,2.1397,2.0993,2.1094,211822.0],["1994-07-25",2.1094,2.1094,2.0186,2.0186,492957.0],["1994-07-26",2.0186,2.059,1.958,2.059,576520.0],["1994-07-27",2.0691,2.0993,2.059,2.0792,102348.0],["1994-07-28",2.0691,2.0792,2.059,2.0792,128907.0],["1994-07-29",2.0691,2.0993,2.0691,2.0691,255871.0],["1994-08-01",2.0792,2.0993,2.0691,2.0993,123077.0],["1994-08-02",2.0792,2.0993,2.0792,2.0993,59595.0],["1994-08-03",2.0792,2.1195,2.0691,2.1195,270770.0],["1994-08-04",2.1094,2.1498,2.1094,2.1195,278543.0],["1994-08-05",2.1397,2.1397,2.0792,2.0892,58300.0],["1994-08-08",2.0792,2.1195,2.0792,2.0993,99110.0],["1994-08-09",2.0993,2.1296,2.0993,2.1094,165183.0],["1994-08-10",2.1195,2.1195,2.1094,2.1094,80972.0],["1994-08-11",2.0993,2.1094,2.0892,2.0892,331013.0],["1994-08-12",2.0792,2.1094,2.0792,2.0993,54413.0],["1994-08-15",2.1094,2.1094,2.0892,2.0993,88097.0],["1994-08-16",2.0993,2.1195,2.0993,2.1195,286964.0],["1994-08-17",2.1195,2.1195,2.0993,2.1094,206640.0],["1994-08-18",2.1094,2.1195,2.0892,2.0892,251337.0],["1994-08-19",2.0993,2.0993,2.0691,2.0792,211175.0],["1994-08-22",2.0892,2.0892,2.0287,2.059,231903.0],["1994-08-23",2.0489,2.0993,2.0489,2.0892,343321.0],["1994-08-24",2.0993,2.0993,2.0489,2.0691,112713.0],["1994-08-25",2.0792,2.1094,2.0691,2.0993,197571.0],["1994-08-26",2.1094,2.1195,2.0792,2.0792,163239.0],["1994-08-29",2.0993,2.1094,2.0892,2.1094,145102.0],["1994-08-30",2.1146,2.1146,2.0942,2.1044,128259.0],["1994-08-31",2.0841,2.1247,2.0739,2.1247,243563.0],["1994-09-01",2.1349,2.1349,2.0739,2.0841,95871.0],["1994-09-02",2.0942,2.1044,2.0841,2.0942,95871.0],["1994-09-06",2.1044,2.1044,2.0841,2.0942,48583.0],["1994-09-07",2.0942,2.1044,2.0536,2.0739,98462.0],["1994-09-08",2.0841,2.1044,2.0841,2.0942,45344.0],["1994-09-09",2.0739,2.0841,2.0637,2.0739,180729.0],["1994-09-12",2.0739,2.1247,2.0739,2.1247,424940.0],["1994-09-13",2.1146,2.1247,2.0129,2.0332,277895.0],["1994-09-14",2.0332,2.1451,2.0332,2.1451,390608.0],["1994-09-15",2.1451,2.1451,2.0841,2.0841,173604.0],["1994-09-16",2.0841,2.0841,2.0637,2.0637,404859.0],["1994-09-19",2.0739,2.1349,2.0739,2.1146,170365.0],["1994-09-20",2.1044,2.1247,2.0841,2.0841,97166.0],["1994-09-21",2.0739,2.0739,2.0536,2.0637,71903.0],["1994-09-22",2.0536,2.0637,2.0536,2.0536,75142.0],["1994-09-23",2.0637,2.0739,2.0536,2.0739,37571.0],["1994-09-26",2.0739,2.0739,2.0536,2.0637,68016.0],["1994-09-27",2.0536,2.1044,2.0536,2.1044,197571.0],["1994-09-28",2.0942,2.0942,2.0637,2.0637,80324.0],["1994-09-29",2.0637,2.1044,2.0332,2.0536,165183.0],["1994-09-30",2.0434,2.0942,2.0434,2.0841,265588.0],["1994-10-03",2.0942,2.0942,2.0434,2.0637,81620.0],["1994-10-04",2.0332,2.0637,2.0332,2.0637,230608.0],["1994-10-05",2.0536,2.0637,2.0332,2.0637,629637.0],["1994-10-06",2.0637,2.0637,2.0332,2.0434,97814.0],["1994-10-07",2.0332,2.0536,2.0332,2.0536,69960.0],["1994-10-10",2.0536,2.0637,2.0231,2.0536,123077.0],["1994-10-11",2.0739,2.1044,2.0332,2.1044,240972.0],["1994-10-12",2.0942,2.1044,2.0434,2.0942,257814.0],["1994-10-13",2.1146,2.1451,2.1146,2.1451,361458.0],["1994-10-14",2.1451,2.1654,2.1146,2.1552,384778.0],["1994-10-17",2.1552,2.1552,2.1349,2.1552,188503.0],["1994-10-18",2.1349,2.1654,2.1349,2.1654,409394.0],["1994-10-19",2.1552,2.1959,2.1451,2.1959,378948.0],["1994-10-20",2.1959,2.1959,2.1654,2.1959,452795.0],["1994-10-21",2.1959,2.1959,2.1756,2.1857,204049.0],["1994-10-24",2.1756,2.2061,2.1756,2.1959,121134.0],["1994-10-25",2.1857,2.2061,2.1857,2.2061,422997.0],["1994-10-26",2.2061,2.2061,2.1654,2.1857,800650.0],["1994-10-27",2.1857,2.1857,2.1552,2.1857,215061.0],["1994-10-28",2.1959,2.2264,2.1959,2.2264,500730.0],["1994-10-31",2.2264,2.2264,2.1756,2.2061,573281.0],["1994-11-01",2.1959,2.1959,2.1654,2.1959,544779.0],["1994-11-02",2.1857,2.2366,2.1756,2.2061,165183.0],["1994-11-03",2.2061,2.2061,2.1756,2.1959,68016.0],["1994-11-04",2.1857,2.2061,2.1451,2.1756,364697.0],["1994-11-07",2.1756,2.2061,2.1654,2.2061,159353.0],["1994-11-08",2.1857,2.2365,2.1857,2.2365,377653.0],["1994-11-09",2.2467,2.267,2.2061,2.2162,200810.0],["1994-11-10",2.2366,2.2366,2.1857,2.1857,257814.0],["1994-11-11",2.1756,2.1756,2.1349,2.1552,1571502.0],["1994-11-14",2.1756,2.2569,2.1756,2.2569,702188.0],["1994-11-15",2.267,2.267,2.2162,2.2162,89393.0],["1994-11-16",2.2162,2.267,2.2162,2.2365,463159.0],["1994-11-17",2.2467,2.2467,2.1756,2.1857,6861233.0],["1994-11-18",2.1959,2.1959,2.1552,2.1756,458625.0],["1994-11-21",2.1756,2.1857,2.1654,2.1857,56356.0],["1994-11-22",2.1756,2.1959,2.1756,2.1857,66721.0],["1994-11-23",2.1654,2.1654,2.1146,2.1451,209231.0],["1994-11-25",2.1451,2.1451,2.1349,2.1451,86802.0],["1994-11-28",2.1349,2.1349,2.1146,2.1349,181377.0],["1994-11-29",2.1298,2.1298,2.0991,2.1298,178786.0],["1994-11-30",2.14,2.1503,2.1298,2.1298,73199.0],["1994-12-01",2.1298,2.1503,2.1196,2.1401,381539.0],["1994-12-02",2.1298,2.1605,2.1196,2.1605,136681.0],["1994-12-05",2.1708,2.181,2.1605,2.181,289555.0],["1994-12-06",2.1708,2.181,2.1605,2.181,123725.0],["1994-12-07",2.1708,2.181,2.1605,2.181,93280.0],["1994-12-08",2.181,2.181,2.0991,2.1093,99757.0],["1994-12-09",2.1093,2.1093,2.0991,2.1093,64130.0],["1994-12-12",2.0991,2.1093,2.0991,2.1093,193037.0],["1994-12-13",2.1196,2.1298,2.0991,2.1298,446317.0],["1994-12-14",2.1196,2.1503,2.1196,2.1298,202754.0],["1994-12-15",2.14,2.1503,2.1298,2.1503,119191.0],["1994-12-16",2.1708,2.1708,2.1093,2.1298,986561.0],["1994-12-19",2.1196,2.1298,2.1093,2.1298,793524.0],["1994-12-20",2.1298,2.1503,2.1298,2.1503,69312.0],["1994-12-21",2.1503,2.1503,2.1298,2.1401,329717.0],["1994-12-22",2.1503,2.2015,2.1401,2.2015,417815.0],["1994-12-23",2.2117,2.222,2.181,2.181,71255.0],["1994-12-27",2.1912,2.2424,2.1912,2.2424,104292.0],["1994-12-28",2.2424,2.2527,2.2117,2.222,130203.0],["1994-12-29",2.2117,2.2117,2.1708,2.1708,95871.0],["1994-12-30",2.181,2.2117,2.1708,2.2015,207288.0],["1995-01-03",2.181,2.1912,2.1503,2.1912,269474.0],["1995-01-04",2.181,2.1912,2.1196,2.1503,146397.0],["1995-01-05",2.1605,2.1912,2.14,2.1912,166478.0],["1995-01-06",2.181,2.222,2.1708,2.2117,249393.0],["1995-01-09",2.181,2.2322,2.181,2.2322,248098.0],["1995-01-10",2.2117,2.2117,2.1503,2.1605,698949.0],["1995-01-11",2.1708,2.2117,2.1708,2.2117,308341.0],["1995-01-12",2.2015,2.222,2.181,2.222,171013.0],["1995-01-13",2.222,2.2424,2.1912,2.1912,238381.0],["1995-01-16",2.2015,2.2322,2.181,2.1912,135385.0],["1995-01-17",2.181,2.2322,2.181,2.2322,239677.0],["1995-01-18",2.222,2.2322,2.2117,2.2117,496843.0],["1995-01-19",2.2117,2.222,2.2117,2.222,61539.0],["1995-01-20",2.222,2.222,2.2117,2.222,112065.0],["1995-01-23",2.2117,2.2732,2.1912,2.222,299920.0],["1995-01-24",2.2424,2.2424,2.2117,2.2117,589475.0],["1995-01-25",2.222,2.2424,2.2015,2.2322,211175.0],["1995-01-26",2.2424,2.2424,2.222,2.2322,54413.0],["1995-01-27",2.2322,2.2322,2.2117,2.2117,104292.0],["1995-01-30",2.2117,2.2117,2.2117,2.2117,35628.0],["1995-01-31",2.222,2.2527,2.2117,2.2424,479354.0],["1995-02-01",2.2732,2.2732,2.222,2.222,134737.0],["1995-02-02",2.2322,2.2527,2.2322,2.2424,215709.0],["1995-02-03",2.2527,2.2732,2.2527,2.2527,300568.0],["1995-02-06",2.2629,2.2936,2.2424,2.2527,158705.0],["1995-02-07",2.2732,2.3244,2.2527,2.3039,362106.0],["1995-02-08",2.3039,2.3244,2.2936,2.3039,288260.0],["1995-02-09",2.2834,2.3141,2.2834,2.3039,308341.0],["1995-02-10",2.3141,2.3346,2.3141,2.3244,148340.0],["1995-02-13",2.3244,2.4063,2.3244,2.396,249393.0],["1995-02-14",2.3858,2.4472,2.3858,2.4165,619273.0],["1995-02-15",2.4165,2.5087,2.4165,2.4984,698949.0],["1995-02-16",2.4882,2.4882,2.437,2.4882,1103161.0],["1995-02-17",2.4882,2.4882,2.4575,2.4575,236438.0],["1995-02-21",2.4575,2.478,2.4575,2.4677,917897.0],["1995-02-22",2.4575,2.4882,2.4575,2.4882,452795.0],["1995-02-23",2.4984,2.5394,2.4882,2.5087,614091.0],["1995-02-24",2.5087,2.5394,2.4882,2.4984,426236.0],["1995-02-27",2.478,2.478,2.4472,2.4472,250689.0],["1995-02-28",2.4575,2.4677,2.437,2.4677,139272.0],["1995-03-01",2.4677,2.4677,2.4575,2.4677,463807.0],["1995-03-02",2.4575,2.4677,2.4268,2.4268,343969.0],["1995-03-03",2.4319,2.4423,2.4113,2.4113,308341.0],["1995-03-06",2.4216,2.4835,2.4113,2.4835,139919.0],["1995-03-07",2.5247,2.535,2.4423,2.4629,518868.0],["1995-03-08",2.4629,2.4629,2.4526,2.4526,408098.0],["1995-03-09",2.4629,2.4629,2.4423,2.4526,200810.0],["1995-03-10",2.4423,2.4938,2.4423,2.4938,334900.0],["1995-03-13",2.4938,2.5041,2.4629,2.4732,450851.0],["1995-03-14",2.4835,2.4835,2.4526,2.4526,229312.0],["1995-03-15",2.4319,2.4629,2.4319,2.4423,524698.0],["1995-03-16",2.4423,2.4732,2.4113,2.4113,542188.0],["1995-03-17",2.4319,2.4732,2.4319,2.4732,606317.0],["1995-03-20",2.4732,2.4732,2.4216,2.4216,302511.0],["1995-03-21",2.4216,2.4629,2.4216,2.4629,143806.0],["1995-03-22",2.4526,2.4629,2.4319,2.4319,120486.0],["1995-03-23",2.4319,2.4526,2.4113,2.4526,219596.0],["1995-03-24",2.4526,2.4835,2.4423,2.4629,307693.0],["1995-03-27",2.4835,2.4938,2.4732,2.4938,150932.0],["1995-03-28",2.4732,2.4938,2.4629,2.4732,196924.0],["1995-03-29",2.4629,2.4732,2.4423,2.4526,82915.0],["1995-03-30",2.4629,2.4938,2.4423,2.4835,254576.0],["1995-03-31",2.4938,2.535,2.4835,2.5041,337491.0],["1995-04-03",2.5247,2.5556,2.5247,2.535,253928.0],["1995-04-04",2.5247,2.5659,2.5247,2.5556,969071.0],["1995-04-05",2.5453,2.5453,2.5144,2.5247,134089.0],["1995-04-06",2.5041,2.5041,2.4835,2.4938,354333.0],["1995-04-07",2.5041,2.5453,2.5041,2.535,342673.0],["1995-04-10",2.535,2.5453,2.5247,2.5453,318058.0],["1995-04-11",2.5556,2.5556,2.5144,2.5247,51174.0],["1995-04-12",2.5144,2.5453,2.4938,2.5453,145749.0],["1995-04-13",2.5453,2.6071,2.5453,2.5556,340730.0],["1995-04-17",2.5762,2.5762,2.4938,2.5041,264292.0],["1995-04-18",2.5247,2.5968,2.5041,2.5247,485831.0],["1995-04-19",2.5247,2.5659,2.5247,2.5659,241620.0],["1995-04-20",2.5556,2.5556,2.5041,2.535,173604.0],["1995-04-21",2.5556,2.638,2.535,2.6277,383483.0],["1995-04-24",2.669,2.8338,2.6587,2.7926,3376203.0],["1995-04-25",2.7823,2.7823,2.6999,2.7205,1368101.0],["1995-04-26",2.7205,2.7308,2.7102,2.7102,684698.0],["1995-04-27",2.7205,2.772,2.7102,2.7617,399677.0],["1995-04-28",2.7617,2.8648,2.7617,2.8648,623807.0],["1995-05-01",2.8648,2.906,2.8544,2.906,869314.0],["1995-05-02",2.8957,2.906,2.8338,2.8441,393847.0],["1995-05-03",2.8544,2.9266,2.8441,2.906,1888264.0],["1995-05-04",2.906,2.9369,2.8751,2.8751,491661.0],["1995-05-05",2.8957,2.8957,2.8132,2.8338,314171.0],["1995-05-08",2.8338,2.8544,2.8235,2.8235,630933.0],["1995-05-09",2.8441,2.8854,2.8441,2.8648,294738.0],["1995-05-10",2.8648,2.8648,2.8235,2.8338,483240.0],["1995-05-11",2.8544,2.9369,2.8544,2.906,614738.0],["1995-05-12",2.906,2.9163,2.8957,2.906,102996.0],["1995-05-15",2.9163,2.9163,2.8957,2.8957,191094.0],["1995-05-16",2.9163,2.9163,2.8957,2.8957,144454.0],["1995-05-17",2.8854,2.906,2.8648,2.8854,644536.0],["1995-05-18",2.8957,2.8957,2.8441,2.8441,113361.0],["1995-05-19",2.8029,2.8132,2.7823,2.8132,529232.0],["1995-05-22",2.8029,2.8441,2.7926,2.8441,298624.0],["1995-05-23",2.8441,2.8648,2.8235,2.8648,213766.0],["1995-05-24",2.8751,2.8751,2.8029,2.8338,273361.0],["1995-05-25",2.8441,2.8441,2.7617,2.7617,333604.0],["1995-05-26",2.7926,2.8338,2.7926,2.8132,390608.0],["1995-05-30",2.8132,2.8132,2.7617,2.7926,1192554.0],["1995-05-31",2.7875,2.8393,2.7875,2.8393,527289.0],["1995-06-01",2.8393,2.8497,2.8186,2.8186,594657.0],["1995-06-02",2.8186,2.8186,2.7978,2.8186,617977.0],["1995-06-05",2.8082,2.9015,2.8082,2.8911,819435.0],["1995-06-06",2.8807,2.9118,2.8807,2.9015,293442.0],["1995-06-07",2.8807,2.9118,2.8807,2.8911,479354.0],["1995-06-08",2.8911,2.9015,2.8807,2.9015,75790.0],["1995-06-09",2.8911,2.9222,2.8807,2.9015,924375.0],["1995-06-12",2.8911,2.9118,2.8911,2.9015,486479.0],["1995-06-13",2.9222,2.9533,2.9222,2.9429,117247.0],["1995-06-14",2.9533,2.9636,2.9118,2.9636,439839.0],["1995-06-15",2.9636,2.9947,2.9533,2.9533,382187.0],["1995-06-16",2.9844,3.0258,2.9844,3.0258,1637575.0],["1995-06-19",3.0258,3.0258,2.9844,2.9844,208584.0],["1995-06-20",2.9947,3.0465,2.9947,3.0465,140567.0],["1995-06-21",3.0258,3.0673,3.0258,3.0258,377653.0],["1995-06-22",3.0362,3.1398,3.0362,3.1398,534414.0],["1995-06-23",3.1294,3.1916,3.1191,3.1812,798707.0],["1995-06-26",3.1709,3.202,3.1398,3.1398,358867.0],["1995-06-27",3.1191,3.1191,3.0569,3.0673,238381.0],["1995-06-28",3.0465,3.0465,2.974,2.9844,1356441.0],["1995-06-29",3.0051,3.0155,3.0051,3.0051,502026.0],["1995-06-30",3.0155,3.0362,2.9947,3.0051,943160.0],["1995-07-03",3.0155,3.0569,3.0155,3.0465,342673.0],["1995-07-05",3.0569,3.088,3.0465,3.0465,609556.0],["1995-07-06",3.0569,3.1502,3.0465,3.1502,411985.0],["1995-07-07",3.1398,3.1812,3.1294,3.1812,400325.0],["1995-07-10",3.1813,3.2227,3.1709,3.2123,235790.0],["1995-07-11",3.2123,3.2745,3.2123,3.2331,566803.0],["1995-07-12",3.2227,3.2227,3.2123,3.2123,198867.0],["1995-07-13",3.2123,3.2331,3.202,3.2227,305750.0],["1995-07-14",3.2123,3.2331,3.1709,3.1916,187855.0],["1995-07-17",3.1916,3.2123,3.1605,3.2123,205345.0],["1995-07-18",3.1916,3.2331,3.1605,3.2331,197571.0],["1995-07-19",3.2227,3.2434,3.1605,3.1709,192389.0],["1995-07-20",3.1709,3.1709,3.1398,3.1398,290203.0],["1995-07-21",3.1191,3.1294,3.0984,3.1087,375062.0],["1995-07-24",3.1087,3.1087,3.0362,3.0465,1083080.0],["1995-07-25",3.0465,3.088,3.0362,3.088,1022189.0],["1995-07-26",3.0983,3.0983,3.0776,3.0983,246155.0],["1995-07-27",3.0984,3.0984,3.0776,3.088,204049.0],["1995-07-28",3.0983,3.1087,3.0569,3.0673,291499.0],["1995-07-31",3.0673,3.0673,3.0258,3.0673,139272.0],["1995-08-01",3.0673,3.0673,3.0465,3.0673,283078.0],["1995-08-02",3.0673,3.0673,3.0465,3.0569,73846.0],["1995-08-03",3.0465,3.0569,3.0362,3.0569,161296.0],["1995-08-04",3.0673,3.0673,3.0258,3.0465,175547.0],["1995-08-07",3.0569,3.0569,3.0362,3.0569,57652.0],["1995-08-08",3.0465,3.0569,3.0258,3.0362,91984.0],["1995-08-09",3.0258,3.0569,3.0258,3.0465,397734.0],["1995-08-10",3.0569,3.0569,3.0155,3.0465,130851.0],["1995-08-11",3.0258,3.0465,3.0155,3.0258,177490.0],["1995-08-14",3.0051,3.0569,3.0051,3.0465,312875.0],["1995-08-15",3.0465,3.0673,3.0258,3.0673,179434.0],["1995-08-16",3.0776,3.088,3.0465,3.0673,439191.0],["1995-08-17",3.0673,3.0776,3.0465,3.0569,123725.0],["1995-08-18",3.0673,3.0776,3.0465,3.0776,213766.0],["1995-08-21",3.088,3.1191,3.088,3.088,88097.0],["1995-08-22",3.0776,3.1294,3.0673,3.1294,91984.0],["1995-08-23",3.1087,3.1087,3.0569,3.0569,69312.0],["1995-08-24",3.0673,3.0673,3.0258,3.0465,689880.0],["1995-08-25",3.0465,3.0569,2.9947,3.0155,229312.0],["1995-08-28",3.0258,3.0258,2.9947,3.0155,125668.0],["1995-08-29",2.9844,3.0154,2.9844,2.9947,226073.0],["1995-08-30",2.9844,3.0051,2.974,2.9947,102348.0],["1995-08-31",2.9947,3.0051,2.974,2.9844,261053.0],["1995-09-01",2.9688,2.9896,2.9688,2.9792,54413.0],["1995-09-05",2.9792,3.0104,2.9167,3.0104,459920.0],["1995-09-06",3.0,3.0417,2.9896,3.0417,238381.0],["1995-09-07",3.0417,3.0834,3.0417,3.0834,429475.0],["1995-09-08",3.0938,3.0938,3.0417,3.0417,237733.0],["1995-09-11",3.0417,3.0521,3.0209,3.0209,231903.0],["1995-09-12",3.0313,3.0417,3.0209,3.0417,262349.0],["1995-09-13",3.0417,3.0417,3.0209,3.0313,325831.0],["1995-09-14",3.0417,3.0417,3.0209,3.0313,344616.0],["1995-09-15",3.0313,3.0313,3.0,3.0,793524.0],["1995-09-18",3.0,3.0,2.9479,2.9479,123725.0],["1995-09-19",2.9271,2.9375,2.8646,2.8854,348503.0],["1995-09-20",2.875,2.9167,2.875,2.9167,388017.0],["1995-09-21",2.9167,2.9167,2.8854,2.8959,231903.0],["1995-09-22",2.8542,2.875,2.8334,2.8542,134089.0],["1995-09-25",2.8542,2.8542,2.8021,2.8125,109474.0],["1995-09-26",2.8229,2.8229,2.75,2.75,260406.0],["1995-09-27",2.7604,2.7604,2.5,2.6042,3538147.0],["1995-09-28",2.6459,2.8229,2.6459,2.8229,2167455.0],["1995-09-29",2.8334,2.8854,2.8334,2.875,1482109.0],["1995-10-02",2.8646,2.8646,2.8125,2.8334,875792.0],["1995-10-03",2.8438,2.8646,2.8125,2.8229,662674.0],["1995-10-04",2.8021,2.8125,2.7813,2.8021,332309.0],["1995-10-05",2.7917,2.8646,2.7917,2.8646,365993.0],["1995-10-06",2.8646,2.8854,2.8438,2.8854,269474.0],["1995-10-09",2.8646,2.8854,2.8438,2.8542,477410.0],["1995-10-10",2.8438,2.8854,2.8021,2.8438,559030.0],["1995-10-11",2.8438,2.8959,2.8438,2.8646,128259.0],["1995-10-12",2.9063,2.9167,2.8854,2.8854,152875.0],["1995-10-13",2.8959,2.8959,2.8646,2.875,282430.0],["1995-10-16",2.875,2.875,2.8438,2.8438,773443.0],["1995-10-17",2.8646,2.8646,2.8334,2.8438,128259.0],["1995-10-18",2.8334,2.8542,2.8125,2.8125,96518.0],["1995-10-19",2.8125,2.8438,2.7917,2.8021,1574093.0],["1995-10-20",2.8125,2.8229,2.8021,2.8021,165183.0],["1995-10-23",2.8229,2.8229,2.7292,2.7709,643241.0],["1995-10-24",2.7709,2.8854,2.7709,2.8542,961298.0],["1995-10-25",2.875,2.9063,2.8229,2.8229,370527.0],["1995-10-26",2.8021,2.8542,2.8021,2.8229,262349.0],["1995-10-27",2.8229,2.9167,2.8229,2.8959,346560.0],["1995-10-30",2.875,2.875,2.8646,2.875,258462.0],["1995-10-31",2.875,2.9584,2.875,2.9479,283725.0],["1995-11-01",2.9271,2.9792,2.9167,2.9792,273361.0],["1995-11-02",2.9584,2.9896,2.9584,2.9896,207936.0],["1995-11-03",2.9479,3.0,2.9479,3.0,251984.0],["1995-11-06",3.0104,3.0313,3.0104,3.0313,96518.0],["1995-11-07",3.0209,3.0521,3.0104,3.0313,110770.0],["1995-11-08",3.0104,3.0521,3.0104,3.0521,211822.0],["1995-11-09",3.0521,3.0521,3.0104,3.0104,194333.0],["1995-11-10",2.9896,3.0521,2.9896,3.0521,137328.0],["1995-11-13",3.0417,3.0521,3.0,3.0,272713.0],["1995-11-14",2.9792,2.9792,2.9271,2.9375,683403.0],["1995-11-15",2.9479,2.9479,2.9063,2.9167,409394.0],["1995-11-16",2.9167,2.9167,2.9063,2.9167,212470.0],["1995-11-17",2.9167,2.9167,2.8959,2.9063,334252.0],["1995-11-20",2.9063,2.9271,2.875,2.875,3107377.0],["1995-11-21",2.875,2.9271,2.875,2.9271,601135.0],["1995-11-22",2.9271,2.9479,2.8959,2.9479,242916.0],["1995-11-24",2.9479,2.9479,2.9375,2.9375,16194.0],["1995-11-27",2.9375,2.9479,2.9167,2.9479,336195.0],["1995-11-28",2.9271,2.9479,2.8854,2.9479,298624.0],["1995-11-29",2.9688,2.9688,2.8959,2.9271,411337.0],["1995-11-30",2.9063,2.9063,2.8334,2.8438,535710.0],["1995-12-01",2.8595,2.8805,2.8386,2.8595,529880.0],["1995-12-04",2.8805,2.9014,2.8386,2.8491,476115.0],["1995-12-05",2.8491,2.8491,2.8176,2.8491,2515310.0],["1995-12-06",2.8491,2.891,2.8491,2.87,1514498.0],["1995-12-07",2.87,2.891,2.8491,2.8491,692471.0],["1995-12-08",2.87,2.87,2.8386,2.87,565508.0],["1995-12-11",2.87,3.0062,2.87,2.9852,404212.0],["1995-12-12",2.9643,3.0166,2.9433,2.9538,533119.0],["1995-12-13",2.9433,3.0166,2.9433,3.0062,456681.0],["1995-12-14",2.9748,3.1109,2.9748,3.1109,487775.0],["1995-12-15",3.1319,3.1738,3.1319,3.1633,805184.0],["1995-12-18",3.1842,3.2157,3.1319,3.1528,602431.0],["1995-12-19",3.1319,3.1319,3.069,3.1004,1200975.0],["1995-12-20",3.1004,3.1633,3.1004,3.1109,310932.0],["1995-12-21",3.1214,3.1423,3.1004,3.1109,185264.0],["1995-12-22",3.1214,3.1947,3.1109,3.1947,157409.0],["1995-12-26",3.1947,3.1947,3.1214,3.1214,144454.0],["1995-12-27",3.1423,3.1528,3.1004,3.1004,188503.0],["1995-12-28",3.1004,3.1004,3.0795,3.09,202754.0],["1995-12-29",3.09,3.09,3.069,3.09,491013.0],["1996-01-02",3.0795,3.1004,3.069,3.1004,502026.0],["1996-01-03",3.09,3.1319,3.09,3.1214,203401.0],["1996-01-04",3.1214,3.1528,3.1004,3.1319,147693.0],["1996-01-05",3.1319,3.1738,3.1214,3.1738,549313.0],["1996-01-08",3.1633,3.1842,3.1319,3.1423,94575.0],["1996-01-09",3.1528,3.1633,3.1214,3.1528,497491.0],["1996-01-10",3.1423,3.1423,3.0585,3.09,800002.0],["1996-01-11",3.09,3.1214,3.069,3.1214,378301.0],["1996-01-12",3.1214,3.1214,3.0167,3.0585,251337.0],["1996-01-15",3.0585,3.1214,3.0585,3.1004,415872.0],["1996-01-16",3.1109,3.1109,3.0271,3.0585,936683.0],["1996-01-17",3.0585,3.1004,3.0376,3.1004,360163.0],["1996-01-18",3.1109,3.1109,3.0271,3.09,347207.0],["1996-01-19",3.069,3.1004,3.0585,3.1004,441783.0],["1996-01-22",3.1214,3.2366,3.1214,3.2366,738464.0],["1996-01-23",3.2366,3.3309,3.2261,3.3204,1116764.0],["1996-01-24",3.3414,3.3728,3.3309,3.3623,409394.0],["1996-01-25",3.3623,3.3728,3.3518,3.3518,252632.0],["1996-01-26",3.3518,3.3728,3.3099,3.3099,299920.0],["1996-01-29",3.3099,3.3833,3.3099,3.3833,527937.0],["1996-01-30",3.3937,3.4252,3.3937,3.4252,364050.0],["1996-01-31",3.4252,3.4356,3.3204,3.3204,594657.0],["1996-02-01",3.3204,3.3623,3.3204,3.3623,695063.0],["1996-02-02",3.3937,3.3937,3.3414,3.3833,160648.0],["1996-02-05",3.3728,3.3833,3.3309,3.3833,278543.0],["1996-02-06",3.3833,3.3937,3.3623,3.3623,318058.0],["1996-02-07",3.3309,3.3937,3.3309,3.3937,248098.0],["1996-02-08",3.3833,3.4671,3.3833,3.4671,205345.0],["1996-02-09",3.4671,3.5194,3.4671,3.509,339434.0],["1996-02-12",3.509,3.5718,3.4985,3.509,269474.0],["1996-02-13",3.4985,3.5194,3.488,3.5194,223482.0],["1996-02-14",3.5194,3.5508,3.5089,3.5404,375062.0],["1996-02-15",3.5508,3.5508,3.4566,3.4671,132794.0],["1996-02-16",3.4566,3.4671,3.4147,3.4671,422997.0],["1996-02-20",3.4566,3.4566,3.3937,3.4042,301863.0],["1996-02-21",3.4147,3.4356,3.4147,3.4356,402268.0],["1996-02-22",3.4566,3.488,3.4461,3.488,452795.0],["1996-02-23",3.4985,3.5823,3.488,3.5823,474171.0],["1996-02-26",3.5718,3.5718,3.4985,3.5194,232551.0],["1996-02-27",3.4985,3.4985,3.4147,3.488,318705.0],["1996-02-28",3.488,3.4985,3.4042,3.4042,150932.0],["1996-02-29",3.4252,3.4356,3.3937,3.3937,117247.0],["1996-03-01",3.3937,3.4042,3.3414,3.4042,323240.0],["1996-03-04",3.4042,3.488,3.4042,3.4671,254576.0],["1996-03-05",3.4775,3.4985,3.4461,3.4775,371175.0],["1996-03-06",3.4723,3.5144,3.4723,3.4934,229312.0],["1996-03-07",3.4828,3.5565,3.4828,3.5565,257167.0],["1996-03-08",3.5565,3.5565,3.346,3.346,358220.0],["1996-03-11",3.346,3.4302,3.3355,3.4197,167126.0],["1996-03-12",3.3776,3.4197,3.3566,3.4197,275304.0],["1996-03-13",3.4197,3.4407,3.3987,3.4407,169069.0],["1996-03-14",3.4513,3.4723,3.4513,3.4723,160648.0],["1996-03-15",3.4513,3.4723,3.4407,3.4723,320001.0],["1996-03-18",3.4934,3.6091,3.4934,3.6091,312875.0],["1996-03-19",3.6091,3.6512,3.5144,3.5144,172956.0],["1996-03-20",3.5249,3.5775,3.4934,3.5144,259110.0],["1996-03-21",3.5144,3.5249,3.4618,3.4828,116600.0],["1996-03-22",3.4934,3.5039,3.4407,3.4513,172956.0],["1996-03-25",3.4723,3.5039,3.4513,3.4513,220244.0],["1996-03-26",3.4407,3.4407,3.4302,3.4407,194980.0],["1996-03-27",3.4407,3.4407,3.4092,3.4092,170365.0],["1996-03-28",3.4092,3.4407,3.4092,3.4407,395791.0],["1996-03-29",3.4407,3.4407,3.3776,3.3987,222835.0],["1996-04-01",3.3987,3.4828,3.3987,3.4828,612147.0],["1996-04-02",3.4828,3.4828,3.4723,3.4828,78381.0],["1996-04-03",3.4828,3.5039,3.4618,3.4828,475467.0],["1996-04-04",3.4828,3.4828,3.4302,3.4407,350446.0],["1996-04-08",3.4197,3.4197,3.304,3.3355,259110.0],["1996-04-09",3.3355,3.3355,3.2619,3.2619,483888.0],["1996-04-10",3.2829,3.3355,3.2724,3.3145,486479.0],["1996-04-11",3.325,3.3566,3.325,3.3566,448908.0],["1996-04-12",3.346,3.346,3.325,3.325,118543.0],["1996-04-15",3.325,3.3881,3.304,3.3776,195628.0],["1996-04-16",3.3776,3.3776,3.3355,3.346,362106.0],["1996-04-17",3.346,3.3881,3.3355,3.3566,221539.0],["1996-04-18",3.346,3.3671,3.3355,3.3671,112065.0],["1996-04-19",3.3776,3.4197,3.3776,3.3776,214414.0],["1996-04-22",3.4407,3.4934,3.4407,3.4723,469637.0],["1996-04-23",3.4618,3.5249,3.4618,3.5144,277248.0],["1996-04-24",3.5144,3.546,3.5039,3.5039,191741.0],["1996-04-25",3.5144,3.5986,3.5039,3.5986,232551.0],["1996-04-26",3.5881,3.5881,3.4934,3.5354,700893.0],["1996-04-29",3.5354,3.5354,3.5249,3.5354,63482.0],["1996-04-30",3.5354,3.5354,3.4934,3.4934,233199.0],["1996-05-01",3.4828,3.4934,3.4513,3.4618,112065.0],["1996-05-02",3.4513,3.4934,3.4302,3.4618,326479.0],["1996-05-03",3.4513,3.4934,3.4197,3.4513,218948.0],["1996-05-06",3.4513,3.5354,3.4302,3.4828,336195.0],["1996-05-07",3.4828,3.5144,3.4776,3.5144,158705.0],["1996-05-08",3.5144,3.5354,3.4934,3.5354,421054.0],["1996-05-09",3.5249,3.5249,3.4828,3.5144,173604.0],["1996-05-10",3.5354,3.5617,3.5354,3.546,520811.0],["1996-05-13",3.5565,3.6617,3.546,3.6617,144454.0],["1996-05-14",3.6933,3.7248,3.6617,3.7038,337491.0],["1996-05-15",3.7143,3.7248,3.6617,3.6617,415872.0],["1996-05-16",3.6617,3.6933,3.6617,3.6828,114656.0],["1996-05-17",3.6933,3.7038,3.6827,3.7038,342673.0],["1996-05-20",3.7459,3.7459,3.6722,3.7038,720326.0],["1996-05-21",3.7038,3.7143,3.6301,3.6617,369232.0],["1996-05-22",3.6617,3.6933,3.6617,3.6933,163239.0],["1996-05-23",3.6933,3.6933,3.6301,3.6512,220891.0],["1996-05-24",3.6617,3.6617,3.5986,3.6196,467694.0],["1996-05-28",3.5986,3.6091,3.5039,3.5144,1019598.0],["1996-05-29",3.5249,3.5249,3.4513,3.4828,507208.0],["1996-05-30",3.4828,3.5249,3.4618,3.5144,432714.0],["1996-05-31",3.5249,3.546,3.4723,3.546,256519.0],["1996-06-03",3.5039,3.5565,3.4723,3.5354,739111.0],["1996-06-04",3.5408,3.5408,3.5196,3.5196,88745.0],["1996-06-05",3.5196,3.5619,3.5196,3.5196,769557.0],["1996-06-06",3.5408,3.5408,3.5091,3.5091,75790.0],["1996-06-07",3.4879,3.5196,3.4774,3.5196,161296.0],["1996-06-10",3.5196,3.5725,3.5196,3.5196,156114.0],["1996-06-11",3.5302,3.5619,3.5196,3.5196,140567.0],["1996-06-12",3.5196,3.5302,3.4985,3.4985,48583.0],["1996-06-13",3.4985,3.5302,3.4456,3.4456,232551.0],["1996-06-14",3.4351,3.4985,3.4351,3.4985,139919.0],["1996-06-17",3.4985,3.4985,3.4668,3.4985,97814.0],["1996-06-18",3.4985,3.5091,3.4562,3.4668,118543.0],["1996-06-19",3.5091,3.5091,3.4562,3.4668,260406.0],["1996-06-20",3.4668,3.4879,3.4456,3.4562,237086.0],["1996-06-21",3.4668,3.4879,3.4562,3.4668,297329.0],["1996-06-24",3.4668,3.4879,3.4562,3.4668,571985.0],["1996-06-25",3.4879,3.5091,3.4562,3.4668,269474.0],["1996-06-26",3.4562,3.4668,3.4351,3.4351,149636.0],["1996-06-27",3.4351,3.4985,3.4351,3.4985,125021.0],["1996-06-28",3.4879,3.4879,3.4562,3.4668,107531.0],["1996-07-01",3.4773,3.4773,3.4562,3.4562,80324.0],["1996-07-02",3.4668,3.4774,3.4562,3.4668,90689.0],["1996-07-03",3.4562,3.4668,3.3928,3.4245,175547.0],["1996-07-05",3.4456,3.4562,3.4245,3.4245,317410.0],["1996-07-08",3.4034,3.4034,3.3294,3.3399,253280.0],["1996-07-09",3.3188,3.3294,3.3082,3.3188,338786.0],["1996-07-10",3.2977,3.3082,3.2765,3.3082,750123.0],["1996-07-11",3.2977,3.2977,3.2448,3.2448,419758.0],["1996-07-12",3.266,3.3188,3.266,3.2977,811662.0],["1996-07-15",3.2977,3.2977,3.1603,3.1603,529232.0],["1996-07-16",3.1391,3.1708,3.0969,3.1286,1221056.0],["1996-07-17",3.1497,3.2237,3.1497,3.1708,480001.0],["1996-07-18",3.1814,3.2765,3.1814,3.2765,279839.0],["1996-07-19",3.2554,3.2765,3.2448,3.266,318705.0],["1996-07-22",3.2554,3.2554,3.192,3.192,272066.0],["1996-07-23",3.2131,3.2343,3.1814,3.1814,178786.0],["1996-07-24",3.1603,3.192,3.044,3.0863,1536522.0],["1996-07-25",3.0757,3.1286,3.0757,3.1286,246155.0],["1996-07-26",3.1497,3.1497,3.118,3.1286,108826.0],["1996-07-29",3.118,3.118,3.0863,3.118,152875.0],["1996-07-30",3.1074,3.1603,3.1074,3.1391,164535.0],["1996-07-31",3.1603,3.1603,3.0863,3.0863,321296.0],["1996-08-01",3.118,3.1814,3.118,3.1708,160648.0],["1996-08-02",3.192,3.2237,3.192,3.2025,211822.0],["1996-08-05",3.2237,3.2765,3.2237,3.2554,430770.0],["1996-08-06",3.2554,3.3294,3.2554,3.3082,251984.0],["1996-08-07",3.2871,3.3717,3.2765,3.3717,426884.0],["1996-08-08",3.4034,3.4034,3.3505,3.3611,229312.0],["1996-08-09",3.3928,3.4245,3.3505,3.3505,90689.0],["1996-08-12",3.3611,3.3717,3.3188,3.3611,169717.0],["1996-08-13",3.3717,3.3717,3.3188,3.3188,189798.0],["1996-08-14",3.3082,3.3822,3.3082,3.3505,208584.0],["1996-08-15",3.3611,3.3717,3.3399,3.3505,169717.0],["1996-08-16",3.3717,3.3822,3.3505,3.3611,179434.0],["1996-08-19",3.3717,3.3717,3.3611,3.3717,40162.0],["1996-08-20",3.3611,3.4245,3.3611,3.4034,250689.0],["1996-08-21",3.3928,3.4034,3.3505,3.3611,369880.0],["1996-08-22",3.3505,3.4139,3.3505,3.3822,340730.0],["1996-08-23",3.3717,3.4034,3.3717,3.3822,213766.0],["1996-08-26",3.4034,3.4139,3.3928,3.4034,165183.0],["1996-08-27",3.4034,3.4245,3.3928,3.4034,264940.0],["1996-08-28",3.3928,3.4034,3.3611,3.4034,109474.0],["1996-08-29",3.3928,3.4034,3.3717,3.3717,171013.0],["1996-08-30",3.3611,3.3822,3.3611,3.3822,296033.0],["1996-09-03",3.3557,3.4194,3.3557,3.3557,296033.0],["1996-09-04",3.3557,3.4088,3.3557,3.3982,241620.0],["1996-09-05",3.4194,3.4407,3.4194,3.4194,294738.0],["1996-09-06",3.4088,3.515,3.4088,3.515,222187.0],["1996-09-09",3.515,3.515,3.4832,3.4938,320001.0],["1996-09-10",3.5044,3.5256,3.4832,3.515,242268.0],["1996-09-11",3.5044,3.5469,3.5044,3.5469,270122.0],["1996-09-12",3.5787,3.6,3.5575,3.5575,612795.0],["1996-09-13",3.5681,3.6106,3.5681,3.6106,746237.0],["1996-09-16",3.6318,3.6743,3.6212,3.6212,319353.0],["1996-09-17",3.6106,3.6212,3.5947,3.6106,165183.0],["1996-09-18",3.6106,3.6318,3.6106,3.6106,417815.0],["1996-09-19",3.6,3.6106,3.5893,3.6106,80972.0],["1996-09-20",3.6106,3.6212,3.6,3.6212,528584.0],["1996-09-23",3.6212,3.6743,3.6212,3.6743,295385.0],["1996-09-24",3.6531,3.6743,3.6318,3.6637,364697.0],["1996-09-25",3.6637,3.6955,3.6424,3.6955,250041.0],["1996-09-26",3.7062,3.7486,3.6955,3.7274,238381.0],["1996-09-27",3.738,3.7805,3.7274,3.7805,177490.0],["1996-09-30",3.7699,3.823,3.7699,3.7699,356276.0],["1996-10-01",3.7699,3.7911,3.7486,3.7486,214414.0],["1996-10-02",3.7805,3.7805,3.738,3.7805,218948.0],["1996-10-03",3.7699,3.7805,3.7168,3.7486,285669.0],["1996-10-04",3.7593,3.8654,3.7486,3.8442,399677.0],["1996-10-07",3.8548,3.8867,3.7486,3.7699,396438.0],["1996-10-08",3.7699,3.8442,3.7699,3.8336,169069.0],["1996-10-09",3.8442,3.8654,3.8124,3.823,796763.0],["1996-10-10",3.823,3.8442,3.823,3.823,1553364.0],["1996-10-11",3.8336,3.8548,3.8336,3.8548,216357.0],["1996-10-14",3.8548,3.8654,3.8442,3.8654,549961.0],["1996-10-15",3.8654,3.8761,3.8548,3.8654,240325.0],["1996-10-16",3.8654,3.8973,3.8654,3.8867,211175.0],["1996-10-17",3.8973,3.9292,3.8761,3.9185,356276.0],["1996-10-18",3.9185,3.9398,3.8973,3.9398,391256.0],["1996-10-21",3.9398,3.9823,3.9398,3.9823,564860.0],["1996-10-22",3.9716,3.9823,3.961,3.9716,398382.0],["1996-10-23",3.9716,4.0141,3.961,4.0035,763079.0],["1996-10-24",3.9929,3.9929,3.9398,3.9504,655548.0],["1996-10-25",3.9398,3.9716,3.9398,3.9504,548665.0],["1996-10-28",3.9504,3.9823,3.9292,3.9504,581702.0],["1996-10-29",3.9716,3.9929,3.961,3.961,641945.0],["1996-10-30",3.9716,3.9823,3.9504,3.9716,761136.0],["1996-10-31",3.9716,3.9716,3.9292,3.9504,199515.0],["1996-11-01",3.9504,3.9504,3.9079,3.9079,429475.0],["1996-11-04",3.9185,3.9292,3.9079,3.9185,736520.0],["1996-11-05",3.9185,3.9398,3.9185,3.9292,1214578.0],["1996-11-06",3.9292,3.9292,3.8761,3.9292,338786.0],["1996-11-07",3.9292,3.9292,3.8654,3.9079,364697.0],["1996-11-08",3.9079,3.9398,3.8867,3.9292,555791.0],["1996-11-11",3.9292,3.9292,3.8973,3.8973,490366.0],["1996-11-12",3.9079,3.9079,3.8654,3.8973,247450.0],["1996-11-13",3.8973,3.8973,3.8654,3.8867,549961.0],["1996-11-14",3.8761,3.9079,3.8654,3.8973,454090.0],["1996-11-15",3.8973,3.8973,3.8867,3.8973,441135.0],["1996-11-18",3.8973,3.8973,3.8761,3.8867,215061.0],["1996-11-19",3.8867,3.8973,3.8654,3.8867,572633.0],["1996-11-20",3.8973,3.9079,3.8761,3.9079,380244.0],["1996-11-21",3.9079,3.9079,3.8973,3.9079,209231.0],["1996-11-22",3.9185,3.9185,3.9079,3.9079,161296.0],["1996-11-25",3.9079,3.9132,3.8867,3.9079,435953.0],["1996-11-26",3.9185,3.9292,3.8973,3.9079,260406.0],["1996-11-27",3.9079,3.9398,3.8761,3.9292,847290.0],["1996-11-29",3.9185,3.9716,3.9185,3.9716,92632.0],["1996-12-02",3.977,3.9983,3.9557,3.9664,775387.0],["1996-12-03",3.9664,3.9877,3.945,3.9557,632876.0],["1996-12-04",3.945,3.945,3.913,3.9237,333604.0],["1996-12-05",3.9237,3.945,3.9024,3.9344,115952.0],["1996-12-06",3.913,3.9237,3.8597,3.8811,259110.0],["1996-12-09",3.8917,3.9024,3.8704,3.8917,174251.0],["1996-12-10",3.8917,3.9024,3.8384,3.8917,254576.0],["1996-12-11",3.8704,3.913,3.8171,3.8277,646479.0],["1996-12-12",3.8171,3.8171,3.7531,3.7851,351094.0],["1996-12-13",3.7584,3.7904,3.6945,3.7584,425372.0],["1996-12-16",3.7584,3.8064,3.7424,3.7584,884861.0],["1996-12-17",3.7265,3.7265,3.5665,3.7105,1175496.0],["1996-12-18",3.7105,3.7265,3.6785,3.7105,386938.0],["1996-12-19",3.7105,3.7744,3.7105,3.7584,826129.0],["1996-12-20",3.8384,3.8384,3.6145,3.6465,947047.0],["1996-12-23",3.6785,3.6945,3.6305,3.6625,1444970.0],["1996-12-24",3.6625,3.6625,3.6465,3.6625,217652.0],["1996-12-26",3.6945,3.7265,3.6785,3.6785,501378.0],["1996-12-27",3.6945,3.6945,3.6465,3.6785,408098.0],["1996-12-30",3.6945,3.7424,3.6625,3.7424,685778.0],["1996-12-31",3.7424,3.7424,3.6945,3.7105,722053.0],["1997-01-02",3.6785,3.6785,3.5825,3.6145,581270.0],["1997-01-03",3.6305,3.6785,3.5825,3.5825,424509.0],["1997-01-06",3.6305,3.6465,3.5825,3.5985,81620.0],["1997-01-07",3.5665,3.6305,3.5665,3.6305,396438.0],["1997-01-08",3.6465,3.6785,3.5985,3.6465,230176.0],["1997-01-09",3.6465,3.6785,3.6145,3.6625,584725.0],["1997-01-10",3.6305,3.6625,3.5985,3.6625,287612.0],["1997-01-13",3.6785,3.6945,3.6465,3.6785,434873.0],["1997-01-14",3.6945,3.7105,3.6465,3.6625,213334.0],["1997-01-15",3.6465,3.6625,3.6145,3.6305,254792.0],["1997-01-16",3.6305,3.6785,3.6305,3.6465,395143.0],["1997-01-17",3.6465,3.7105,3.6465,3.6465,363618.0],["1997-01-20",3.6465,3.6785,3.6305,3.6625,134737.0],["1997-01-21",3.6625,3.6785,3.6145,3.6465,1082216.0],["1997-01-22",3.6305,3.6625,3.6145,3.6145,768693.0],["1997-01-23",3.5985,3.5985,3.5185,3.5345,1596549.0],["1997-01-24",3.7744,3.8064,3.6785,3.8064,4451942.0],["1997-01-27",3.8064,3.9184,3.7744,3.8384,1145698.0],["1997-01-28",3.8384,3.9344,3.8384,3.8864,1405672.0],["1997-01-29",3.8864,3.9664,3.8864,3.9664,700893.0],["1997-01-30",3.9664,4.1743,3.9664,4.1583,1304619.0],["1997-01-31",4.1583,4.2702,4.1583,4.2222,753578.0],["1997-02-03",4.1743,4.2222,4.1583,4.2222,744509.0],["1997-02-04",4.1903,4.2222,4.1743,4.1903,793740.0],["1997-02-05",4.1583,4.2063,4.0783,4.0943,538517.0],["1997-02-06",4.0943,4.1423,4.0783,4.1103,323024.0],["1997-02-07",4.1423,4.1743,4.0943,4.1743,228017.0],["1997-02-10",4.2222,4.2222,4.1263,4.1743,342457.0],["1997-02-11",4.1903,4.1903,4.0943,4.1583,350230.0],["1997-02-12",4.1423,4.2222,4.1263,4.2063,530744.0],["1997-02-13",4.2063,4.2542,4.2063,4.2542,362754.0],["1997-02-14",4.2542,4.3022,4.2063,4.3022,143806.0],["1997-02-18",4.3822,4.3982,4.3022,4.3502,385210.0],["1997-02-19",4.3502,4.3982,4.3022,4.3182,317410.0],["1997-02-20",4.3022,4.3502,4.2862,4.2862,307477.0],["1997-02-21",4.3022,4.3022,4.2542,4.2702,335547.0],["1997-02-24",4.2702,4.3022,4.2542,4.2702,240109.0],["1997-02-25",4.3022,4.3022,4.2702,4.3022,303159.0],["1997-02-26",4.3022,4.3182,4.2542,4.2862,288476.0],["1997-02-27",4.2542,4.2542,4.1743,4.2063,327774.0],["1997-02-28",4.1903,4.2063,4.1743,4.1743,178786.0],["1997-03-03",4.1583,4.2063,4.1423,4.2063,224130.0],["1997-03-04",4.2384,4.2705,4.1741,4.1902,449556.0],["1997-03-05",4.1741,4.2223,4.1581,4.2223,462943.0],["1997-03-06",4.2063,4.2544,4.1902,4.1902,199947.0],["1997-03-07",4.1902,4.2384,4.1581,4.2063,394711.0],["1997-03-10",4.1902,4.2705,4.1902,4.2705,160648.0],["1997-03-11",4.2384,4.2705,4.2223,4.2544,164967.0],["1997-03-12",4.2705,4.3186,4.2705,4.2865,204697.0],["1997-03-13",4.2544,4.2544,4.1741,4.1741,324319.0],["1997-03-14",4.1581,4.2544,4.1581,4.2063,256519.0],["1997-03-17",4.142,4.1741,4.1099,4.1581,386938.0],["1997-03-18",4.142,4.2063,4.134,4.2063,215061.0],["1997-03-19",4.1902,4.2063,4.0778,4.142,382187.0],["1997-03-20",4.142,4.1581,4.1099,4.142,242700.0],["1997-03-21",4.1902,4.1902,4.0939,4.0939,308341.0],["1997-03-24",4.1099,4.142,4.0939,4.126,110985.0],["1997-03-25",4.142,4.2223,4.142,4.2063,394279.0],["1997-03-26",4.2063,4.2063,4.126,4.142,191310.0],["1997-03-27",4.1581,4.1581,4.0457,4.0618,139488.0],["1997-03-31",4.0297,4.0618,3.9815,4.0297,174899.0],["1997-04-01",3.9975,4.0618,3.9815,4.0136,249177.0],["1997-04-02",3.9975,4.0457,3.9333,3.9815,537653.0],["1997-04-03",3.9654,4.0939,3.9494,4.0939,471148.0],["1997-04-04",4.0778,4.2384,4.0778,4.2384,635251.0],["1997-04-07",4.2544,4.2865,4.2384,4.2705,258246.0],["1997-04-08",4.2865,4.2865,4.2384,4.2544,479354.0],["1997-04-09",4.2544,4.3186,4.2544,4.2705,317842.0],["1997-04-10",4.2544,4.3347,4.2384,4.3026,239677.0],["1997-04-11",4.2544,4.2544,4.126,4.126,244859.0],["1997-04-14",4.0939,4.126,4.0297,4.1099,407235.0],["1997-04-15",4.142,4.1902,4.142,4.1902,131282.0],["1997-04-16",4.1741,4.2705,4.1741,4.2705,335979.0],["1997-04-17",4.3347,4.3668,4.2705,4.2865,374846.0],["1997-04-18",4.2865,4.3829,4.2544,4.3668,219812.0],["1997-04-21",4.3668,4.3829,4.2705,4.3026,210311.0],["1997-04-22",4.3026,4.3829,4.2705,4.3829,284589.0],["1997-04-23",4.3989,4.5113,4.3829,4.431,785103.0],["1997-04-24",4.415,4.5033,4.415,4.4792,269906.0],["1997-04-25",4.4792,4.5595,4.4631,4.5595,431418.0],["1997-04-28",4.5755,4.6076,4.415,4.5273,586020.0],["1997-04-29",4.5434,4.6397,4.5273,4.6237,331229.0],["1997-04-30",4.6879,4.8805,4.6879,4.8003,1387102.0],["1997-05-01",4.8645,4.8645,4.6237,4.6237,942729.0],["1997-05-02",4.6237,4.8805,4.6237,4.8163,1302891.0],["1997-05-05",4.8805,4.9608,4.8484,4.9608,920272.0],["1997-05-06",4.9448,4.9769,4.8966,4.9608,766102.0],["1997-05-07",4.9769,4.9769,4.8324,4.8966,442646.0],["1997-05-08",4.8645,4.8966,4.8324,4.8484,280703.0],["1997-05-09",4.8805,4.9769,4.8484,4.8966,630069.0],["1997-05-12",4.8966,4.9448,4.8163,4.9287,675413.0],["1997-05-13",4.8645,4.9608,4.8645,4.9608,554927.0],["1997-05-14",5.025,5.025,4.9287,4.9448,941001.0],["1997-05-15",4.9448,4.9448,4.9126,4.9448,621864.0],["1997-05-16",4.9448,5.1053,4.9448,5.025,682323.0],["1997-05-19",5.009,5.009,4.9608,4.9769,226289.0],["1997-05-20",4.9608,5.0571,4.9287,5.0411,332093.0],["1997-05-21",5.025,5.0571,4.9929,5.025,340298.0],["1997-05-22",5.0732,5.1053,5.0411,5.0571,1042486.0],["1997-05-23",5.0571,5.0732,4.9608,5.0411,655548.0],["1997-05-27",5.009,5.1053,4.8966,5.1053,1222567.0],["1997-05-28",5.0732,5.1374,5.0732,5.1374,829152.0],["1997-05-29",5.1214,5.2337,5.1053,5.1695,767829.0],["1997-05-30",5.1535,5.2819,5.0892,5.2658,529880.0],["1997-06-02",5.2658,5.298,5.2177,5.298,452147.0],["1997-06-03",5.2819,5.3624,5.2335,5.2335,568315.0],["1997-06-04",5.2657,5.3463,5.2174,5.298,358436.0],["1997-06-05",5.3302,5.459,5.3302,5.3463,963889.0],["1997-06-06",5.3785,5.5878,5.3624,5.4751,700029.0],["1997-06-09",5.4751,5.5556,5.4268,5.5556,434009.0],["1997-06-10",5.5556,5.5556,5.3785,5.3785,783808.0],["1997-06-11",5.4107,5.4268,5.3624,5.3785,684914.0],["1997-06-12",5.3785,5.4107,5.3463,5.3946,819219.0],["1997-06-13",5.4107,5.4268,5.3624,5.3785,728531.0],["1997-06-16",5.3302,5.4268,5.3302,5.4107,517356.0],["1997-06-17",5.3946,5.4107,5.3785,5.3946,415872.0],["1997-06-18",5.3785,5.3946,5.2818,5.3624,447828.0],["1997-06-19",5.3624,5.4751,5.3463,5.4429,614954.0],["1997-06-20",5.4429,5.4429,5.3624,5.3785,455170.0],["1997-06-23",5.3785,5.4107,5.3141,5.3141,348935.0],["1997-06-24",5.3141,5.4348,5.3141,5.4107,389529.0],["1997-06-25",5.4107,5.4509,5.298,5.3463,389529.0],["1997-06-26",5.3624,5.4268,5.2577,5.2819,340730.0],["1997-06-27",5.298,5.3946,5.298,5.3704,116168.0],["1997-06-30",5.3704,5.4107,5.2738,5.3865,343321.0],["1997-07-01",5.3785,5.4107,5.306,5.3302,349367.0],["1997-07-02",5.3785,5.4429,5.3704,5.4107,188287.0],["1997-07-03",5.4429,5.5073,5.4268,5.4751,193037.0],["1997-07-07",5.459,5.459,5.3785,5.4107,276816.0],["1997-07-08",5.3946,5.4107,5.3543,5.3785,307909.0],["1997-07-09",5.4107,5.4268,5.3302,5.3946,656844.0],["1997-07-10",5.4107,5.4429,5.3785,5.4268,577383.0],["1997-07-11",5.459,5.6039,5.4026,5.5798,661162.0],["1997-07-14",5.5717,5.62,5.5234,5.5878,599408.0],["1997-07-15",5.5878,5.6442,5.5556,5.6281,409826.0],["1997-07-16",5.6361,5.6683,5.5798,5.5878,316114.0],["1997-07-17",5.62,5.6442,5.5556,5.5717,306182.0],["1997-07-18",5.5395,5.5395,5.5073,5.5314,265588.0],["1997-07-21",5.5234,5.5395,5.4509,5.5234,366209.0],["1997-07-22",5.5073,5.6603,5.5073,5.6603,289771.0],["1997-07-23",5.6683,5.7649,5.6683,5.7327,271202.0],["1997-07-24",5.7408,5.7408,5.62,5.7327,195196.0],["1997-07-25",5.7166,5.7891,5.6844,5.6925,211607.0],["1997-07-28",5.6442,5.7166,5.5959,5.5959,423213.0],["1997-07-29",5.5878,5.6683,5.5798,5.6603,129987.0],["1997-07-30",5.6683,5.8535,5.6683,5.8213,348503.0],["1997-07-31",5.8052,5.8777,5.7972,5.8535,234063.0],["1997-08-01",5.8938,5.926,5.8455,5.8777,513470.0],["1997-08-04",5.8777,5.9743,5.8777,5.934,380892.0],["1997-08-05",5.9582,5.9662,5.8938,5.9421,233631.0],["1997-08-06",5.9582,6.0468,5.9582,6.0387,376141.0],["1997-08-07",6.0468,6.087,5.926,5.9501,348503.0],["1997-08-08",5.926,5.9582,5.773,5.8777,628342.0],["1997-08-11",5.8455,5.9984,5.8374,5.9984,153739.0],["1997-08-12",5.9823,5.9984,5.7488,5.7811,556223.0],["1997-08-13",5.7891,5.8777,5.7327,5.7811,620137.0],["1997-08-14",5.781,5.8535,5.7569,5.7891,270770.0],["1997-08-15",5.7569,5.7649,5.5959,5.6039,434009.0],["1997-08-18",5.5476,5.6844,5.5234,5.6844,467694.0],["1997-08-19",5.6844,5.7811,5.6844,5.7811,275088.0],["1997-08-20",5.781,5.7972,5.7247,5.7891,275520.0],["1997-08-21",5.7569,5.8213,5.7408,5.7408,206424.0],["1997-08-22",5.7086,5.773,5.6281,5.773,218084.0],["1997-08-25",5.7649,5.8455,5.7327,5.8294,134737.0],["1997-08-26",5.8455,5.8616,5.7166,5.7327,539381.0],["1997-08-27",5.7005,5.7408,5.6361,5.7247,351958.0],["1997-08-28",5.7166,5.7488,5.6522,5.7166,244427.0],["1997-08-29",5.7005,5.7086,5.6039,5.6844,214198.0],["1997-09-02",5.6683,5.8217,5.6683,5.7652,237518.0],["1997-09-03",5.7652,5.8298,5.7329,5.8217,374414.0],["1997-09-04",5.8298,5.8782,5.7894,5.854,204265.0],["1997-09-05",5.8863,5.9024,5.7329,5.7329,290635.0],["1997-09-08",5.7652,5.7894,5.7006,5.7167,511310.0],["1997-09-09",5.7248,5.7248,5.6683,5.6764,347207.0],["1997-09-10",5.6683,5.7006,5.5714,5.5795,445237.0],["1997-09-11",5.6118,5.6118,5.3695,5.5068,523834.0],["1997-09-12",5.5391,5.5552,5.4503,5.5391,585589.0],["1997-09-15",5.5068,5.5552,5.4906,5.4906,308773.0],["1997-09-16",5.5149,5.6521,5.4987,5.6441,504833.0],["1997-09-17",5.6683,5.6683,5.5714,5.636,419326.0],["1997-09-18",5.7006,5.741,5.5875,5.6521,518652.0],["1997-09-19",5.6037,5.6521,5.5552,5.5795,548018.0],["1997-09-22",5.6118,5.6279,5.4987,5.5068,506560.0],["1997-09-23",5.5068,5.5068,5.3937,5.418,682755.0],["1997-09-24",5.3937,5.5795,5.3937,5.4745,551472.0],["1997-09-25",5.4583,5.4583,5.3372,5.3453,510015.0],["1997-09-26",5.3534,5.418,5.3372,5.3453,416735.0],["1997-09-29",5.3453,5.3615,5.3211,5.3534,448260.0],["1997-09-30",5.3534,5.3534,5.3049,5.313,305750.0],["1997-10-01",5.3292,5.3937,5.2969,5.3937,1138788.0],["1997-10-02",5.3614,5.4987,5.3614,5.4664,305750.0],["1997-10-03",5.5391,5.5552,5.418,5.4503,495332.0],["1997-10-06",5.4583,5.4745,5.4099,5.418,247018.0],["1997-10-07",5.3937,5.5633,5.3937,5.5472,510015.0],["1997-10-08",5.5472,5.5472,5.4341,5.4503,245723.0],["1997-10-09",5.426,5.5391,5.418,5.5391,310932.0],["1997-10-10",5.5229,5.5391,5.4664,5.5149,572633.0],["1997-10-13",5.6037,5.6844,5.5633,5.6764,351958.0],["1997-10-14",5.6844,5.6925,5.6037,5.6602,1393148.0],["1997-10-15",5.6279,5.749,5.6279,5.749,477194.0],["1997-10-16",5.7167,5.8459,5.7167,5.741,725076.0],["1997-10-17",5.7087,5.7571,5.6844,5.7571,733281.0],["1997-10-20",5.7571,6.0639,5.749,6.0639,735872.0],["1997-10-21",6.0478,6.0559,5.8459,5.9186,462511.0],["1997-10-22",5.854,5.9267,5.749,5.7975,339866.0],["1997-10-23",5.6844,5.6925,5.6037,5.6602,581270.0],["1997-10-24",5.6764,5.6764,5.5149,5.5552,675413.0],["1997-10-27",5.5229,5.5391,5.2323,5.2323,966912.0],["1997-10-28",5.1838,5.426,5.1111,5.4099,1166427.0],["1997-10-29",5.4018,5.4341,5.3614,5.3695,2515526.0],["1997-10-30",5.2969,5.313,5.1919,5.208,748396.0],["1997-10-31",5.2646,5.3857,5.2565,5.3695,737168.0],["1997-11-03",5.4018,5.5068,5.4018,5.4422,404643.0],["1997-11-04",5.4583,5.4583,5.3615,5.426,222835.0],["1997-11-05",5.4099,5.4906,5.4099,5.4503,438760.0],["1997-11-06",5.4422,5.4906,5.418,5.426,167558.0],["1997-11-07",5.3938,5.4099,5.2646,5.3453,304022.0],["1997-11-10",5.3292,5.4341,5.3292,5.4341,228017.0],["1997-11-11",5.418,5.4422,5.3453,5.3534,582998.0],["1997-11-12",5.3453,5.3937,5.2484,5.2484,315251.0],["1997-11-13",5.2484,5.3614,5.2484,5.3372,285453.0],["1997-11-14",5.3695,5.3937,5.313,5.3857,129123.0],["1997-11-17",5.4503,5.4826,5.3937,5.4664,478058.0],["1997-11-18",5.4664,5.5229,5.426,5.4583,344616.0],["1997-11-19",5.4422,5.5068,5.4422,5.5068,123941.0],["1997-11-20",5.5068,5.5068,5.4583,5.4745,543699.0],["1997-11-21",5.4906,5.5875,5.4826,5.5633,215061.0],["1997-11-24",5.5875,5.636,5.4099,5.4099,313523.0],["1997-11-25",5.4422,5.4906,5.3937,5.4099,311796.0],["1997-11-26",5.418,5.4745,5.3937,5.426,120486.0],["1997-11-28",5.3937,5.4745,5.3937,5.4422,91552.0],["1997-12-01",5.4583,5.6521,5.426,5.6521,504401.0],["1997-12-02",5.6359,5.6359,5.5388,5.5469,437896.0],["1997-12-03",5.5469,5.555,5.4497,5.5307,589043.0],["1997-12-04",5.5388,5.5955,5.4902,5.5064,545858.0],["1997-12-05",5.5145,5.6764,5.5145,5.6521,191741.0],["1997-12-08",5.6521,5.6764,5.6035,5.6116,342457.0],["1997-12-09",5.6116,5.6197,5.5712,5.6035,168853.0],["1997-12-10",5.5873,5.5954,5.4902,5.5307,186559.0],["1997-12-11",5.5307,5.5712,5.3849,5.4092,253928.0],["1997-12-12",5.3282,5.3444,5.1663,5.223,933228.0],["1997-12-15",5.2473,5.4335,5.2473,5.3849,281134.0],["1997-12-16",5.3606,5.4578,5.3606,5.4173,205129.0],["1997-12-17",5.4497,5.4578,5.3525,5.393,287180.0],["1997-12-18",5.4254,5.4254,5.2634,5.2715,206856.0],["1997-12-19",5.1987,5.3768,5.1825,5.3282,579543.0],["1997-12-22",5.3606,5.474,5.3039,5.4659,425372.0],["1997-12-23",5.4335,5.4335,5.3444,5.4335,288476.0],["1997-12-24",5.4011,5.4335,5.3687,5.3687,174899.0],["1997-12-26",5.4416,5.4416,5.3606,5.3606,100621.0],["1997-12-29",5.4092,5.474,5.3606,5.4416,525130.0],["1997-12-30",5.474,5.5954,5.4416,5.5954,195628.0],["1997-12-31",5.5874,5.6359,5.5712,5.6197,189582.0],["1998-01-02",5.6035,5.6683,5.555,5.555,188718.0],["1998-01-05",5.5226,5.7331,5.5226,5.5793,350230.0],["1998-01-06",5.5793,5.6197,5.4902,5.5388,213334.0],["1998-01-07",5.5388,5.5388,5.4416,5.5145,251337.0],["1998-01-08",5.5226,5.5226,5.3849,5.4092,191741.0],["1998-01-09",5.393,5.4092,5.3444,5.3525,345480.0],["1998-01-12",5.3282,5.393,5.2796,5.2958,361890.0],["1998-01-13",5.312,5.3444,5.2796,5.3282,224562.0],["1998-01-14",5.3282,5.3444,5.2796,5.3444,185696.0],["1998-01-15",5.3282,5.3606,5.2958,5.3039,88529.0],["1998-01-16",5.312,5.393,5.2149,5.2311,420622.0],["1998-01-20",5.2473,5.31,5.1987,5.2958,453874.0],["1998-01-21",5.3282,5.4578,5.1987,5.2473,523834.0],["1998-01-22",5.2149,5.3768,5.2149,5.3606,256087.0],["1998-01-23",5.3768,5.4254,5.312,5.3849,399461.0],["1998-01-26",5.4092,5.5712,5.4092,5.4497,355413.0],["1998-01-27",5.4497,5.5954,5.4497,5.4659,304022.0],["1998-01-28",5.4659,5.4659,5.4011,5.4497,283294.0],["1998-01-29",5.474,5.7007,5.474,5.5631,401189.0],["1998-01-30",5.555,5.6683,5.555,5.5954,663753.0],["1998-02-02",5.6845,5.7655,5.6764,5.7169,547154.0],["1998-02-03",5.7169,5.7493,5.6845,5.7412,198219.0],["1998-02-04",5.7412,5.7817,5.6845,5.7655,348935.0],["1998-02-05",5.7574,5.8465,5.7331,5.7898,450420.0],["1998-02-06",5.7655,5.8465,5.7655,5.8222,298840.0],["1998-02-09",5.8222,5.8222,5.7412,5.7655,221971.0],["1998-02-10",5.7655,6.0327,5.7655,5.9598,627910.0],["1998-02-11",5.9922,6.057,5.9113,5.9598,293226.0],["1998-02-12",5.9598,5.9598,5.8303,5.8789,470717.0],["1998-02-13",5.8465,5.8627,5.7817,5.8384,269043.0],["1998-02-17",5.8627,5.976,5.8303,5.887,372687.0],["1998-02-18",5.8951,5.9113,5.8384,5.887,240109.0],["1998-02-19",5.9274,5.9436,5.7574,5.8222,164535.0],["1998-02-20",5.8141,5.9275,5.7655,5.9194,272497.0],["1998-02-23",5.9275,6.0408,5.8465,6.0408,406803.0],["1998-02-24",6.0732,6.2028,6.053,6.1461,1882002.0],["1998-02-25",6.1461,6.3161,6.1461,6.1785,422349.0],["1998-02-26",6.1866,6.2433,6.1299,6.2433,334252.0],["1998-02-27",6.2433,6.4295,6.2433,6.3485,447397.0],["1998-03-02",6.3647,6.3647,6.1866,6.2837,433146.0],["1998-03-03",6.2837,6.4052,6.2837,6.4052,655980.0],["1998-03-04",6.4377,6.4377,6.3159,6.324,267315.0],["1998-03-05",6.2997,6.3321,6.251,6.2834,361027.0],["1998-03-06",6.3159,6.4783,6.3078,6.462,228449.0],["1998-03-09",6.4458,6.4945,6.3646,6.3727,94575.0],["1998-03-10",6.3727,6.4945,6.3727,6.4783,142079.0],["1998-03-11",6.462,6.5513,6.462,6.4945,339866.0],["1998-03-12",6.462,6.527,6.4458,6.4783,143806.0],["1998-03-13",6.4945,6.6244,6.4945,6.5351,292794.0],["1998-03-16",6.5513,6.6488,6.5107,6.6406,429259.0],["1998-03-17",6.6244,6.7462,6.6244,6.7462,186559.0],["1998-03-18",6.7462,6.7462,6.6406,6.6893,155466.0],["1998-03-19",6.6731,6.7543,6.6731,6.7381,181809.0],["1998-03-20",6.7543,6.8192,6.7218,6.8111,323024.0],["1998-03-23",6.7786,6.7868,6.6163,6.6975,223266.0],["1998-03-24",6.6975,6.8192,6.6975,6.8111,193037.0],["1998-03-25",6.803,6.8517,6.6893,6.7056,227585.0],["1998-03-26",6.7056,6.7381,6.665,6.6812,144238.0],["1998-03-27",6.6812,6.7381,6.6569,6.665,242268.0],["1998-03-30",6.6731,6.6893,6.6,6.6163,207720.0],["1998-03-31",6.6244,6.9167,6.6244,6.8842,341593.0],["1998-04-01",6.9085,6.9654,6.8355,6.941,384778.0],["1998-04-02",6.9572,6.9572,6.7543,6.8192,310932.0],["1998-04-03",6.8355,6.8842,6.7218,6.8761,274225.0],["1998-04-06",6.8923,7.0141,6.8923,6.8923,329070.0],["1998-04-07",6.8923,6.8923,6.6812,6.7949,389529.0],["1998-04-08",6.8274,6.9167,6.6569,6.665,481081.0],["1998-04-09",6.6893,6.7218,6.6812,6.6975,437896.0],["1998-04-13",6.6731,6.7949,6.5919,6.7949,342889.0],["1998-04-14",6.7868,6.8761,6.7543,6.8598,171444.0],["1998-04-15",6.8355,6.8679,6.7786,6.8598,177059.0],["1998-04-16",6.8923,6.9572,6.8517,6.8517,200810.0],["1998-04-17",6.8517,7.0141,6.8436,7.0141,250473.0],["1998-04-20",6.9978,7.1927,6.9816,7.1683,437032.0],["1998-04-21",7.2008,7.3226,7.144,7.3144,385210.0],["1998-04-22",7.2901,7.3063,7.2008,7.2901,232767.0],["1998-04-23",7.2739,7.2901,7.079,7.0871,218948.0],["1998-04-24",7.079,7.1115,6.8517,6.8679,415440.0],["1998-04-27",6.8679,6.9167,6.7137,6.7543,323024.0],["1998-04-28",6.7868,6.8761,6.7381,6.7543,269906.0],["1998-04-29",6.7543,6.8274,6.7543,6.803,172740.0],["1998-04-30",6.803,7.0141,6.7705,6.9897,476762.0],["1998-05-01",6.9978,7.006,6.9085,6.9978,170581.0],["1998-05-04",7.0303,7.1115,6.9613,7.0141,200378.0],["1998-05-05",7.0303,7.0303,6.9004,6.9654,333388.0],["1998-05-06",6.9491,7.0141,6.8679,6.8679,292794.0],["1998-05-07",6.8842,6.941,6.8355,6.8842,328206.0],["1998-05-08",6.8517,6.9735,6.8274,6.9085,333388.0],["1998-05-11",6.9167,6.9167,6.8842,6.8842,498787.0],["1998-05-12",6.9004,6.9654,6.8355,6.9572,130851.0],["1998-05-13",6.9654,6.9816,6.9329,6.941,111417.0],["1998-05-14",6.8842,6.9491,6.8842,6.8923,196060.0],["1998-05-15",6.8842,6.9167,6.8355,6.8436,198651.0],["1998-05-18",6.8355,6.8842,6.7868,6.8355,193469.0],["1998-05-19",6.8436,7.0303,6.8192,6.9816,302295.0],["1998-05-20",7.0628,7.0628,6.9816,7.0141,144670.0],["1998-05-21",7.0141,7.0465,6.9491,6.9572,168853.0],["1998-05-22",6.9735,7.0953,6.9735,7.0953,214198.0],["1998-05-26",7.0953,7.2089,7.079,7.0953,432282.0],["1998-05-27",7.0628,7.0628,6.7868,6.9085,490582.0],["1998-05-28",6.9004,7.0953,6.8923,6.9572,570042.0],["1998-05-29",6.9491,6.9735,6.8192,6.8436,250041.0],["1998-06-01",6.8517,6.9491,6.7218,6.7462,299272.0],["1998-06-02",6.7462,6.7786,6.6731,6.7056,328206.0],["1998-06-03",6.7219,6.7625,6.494,6.5184,335979.0],["1998-06-04",6.5103,6.5754,6.4777,6.5672,314819.0],["1998-06-05",6.5591,6.6893,6.5591,6.673,137328.0],["1998-06-08",6.673,6.7056,6.5754,6.6242,367936.0],["1998-06-09",6.6486,6.6893,6.6405,6.6486,499219.0],["1998-06-10",6.6486,6.7056,6.5754,6.5754,480649.0],["1998-06-11",6.5591,6.6568,6.3882,6.3882,307909.0],["1998-06-12",6.3882,6.4777,6.2499,6.2987,611500.0],["1998-06-15",6.2987,6.315,6.2173,6.2336,323888.0],["1998-06-16",6.2336,6.2336,6.0546,6.1278,760056.0],["1998-06-17",6.1848,6.3068,6.1685,6.2499,566155.0],["1998-06-18",6.2824,6.2987,6.0952,6.1278,625751.0],["1998-06-19",6.1685,6.1848,6.1197,6.1685,1026939.0],["1998-06-22",6.1685,6.2499,6.1522,6.2092,457761.0],["1998-06-23",6.2417,6.2417,6.1522,6.2173,414576.0],["1998-06-24",6.201,6.4126,6.201,6.4126,652957.0],["1998-06-25",6.4452,6.4777,6.2255,6.2417,453443.0],["1998-06-26",6.2499,6.2987,6.2499,6.2906,481945.0],["1998-06-29",6.315,6.3312,6.2743,6.2906,438328.0],["1998-06-30",6.2987,6.3231,6.2499,6.3231,288908.0],["1998-07-01",6.3475,6.4126,6.3068,6.3638,359299.0],["1998-07-02",6.3638,6.4045,6.3557,6.3719,297977.0],["1998-07-06",6.3801,6.4614,6.3801,6.437,186991.0],["1998-07-07",6.4045,6.4777,6.3801,6.4614,272929.0],["1998-07-08",6.5103,6.6812,6.4777,6.673,464239.0],["1998-07-09",6.673,6.673,6.4289,6.4289,581270.0],["1998-07-10",6.437,6.437,6.3882,6.437,227585.0],["1998-07-13",6.4452,6.5591,6.4126,6.494,447828.0],["1998-07-14",6.494,6.6242,6.4777,6.551,204697.0],["1998-07-15",6.5835,6.6079,6.4289,6.4452,253064.0],["1998-07-16",6.4777,6.5917,6.4777,6.5917,190014.0],["1998-07-17",6.673,6.6893,6.6242,6.6486,352390.0],["1998-07-20",6.6486,6.6974,6.5917,6.6568,428827.0],["1998-07-21",6.6893,6.8358,6.6893,6.7381,556655.0],["1998-07-22",6.8032,6.966,6.8032,6.9009,541108.0],["1998-07-23",6.909,6.9334,6.787,6.8683,564428.0],["1998-07-24",6.8521,6.8602,6.7381,6.7381,170581.0],["1998-07-27",6.7381,6.7544,6.5591,6.7137,558382.0],["1998-07-28",6.6812,6.6812,6.3963,6.4777,297977.0],["1998-07-29",6.5428,6.551,6.3963,6.4208,346776.0],["1998-07-30",6.4289,6.5428,6.4126,6.5184,527289.0],["1998-07-31",6.5184,6.5428,6.4126,6.4452,327342.0],["1998-08-03",6.4452,6.4614,6.2905,6.3068,475035.0],["1998-08-04",6.315,6.3638,6.0546,6.0546,392984.0],["1998-08-05",6.0546,6.201,6.0057,6.1685,452147.0],["1998-08-06",6.1685,6.1848,6.0546,6.1522,291499.0],["1998-08-07",6.0871,6.2092,6.0871,6.201,362322.0],["1998-08-10",6.1848,6.2743,6.1522,6.2092,320001.0],["1998-08-11",6.1766,6.1766,6.0383,6.0546,588180.0],["1998-08-12",6.0546,6.1197,5.9895,6.1115,532903.0],["1998-08-13",6.1359,6.2499,6.0708,6.079,235790.0],["1998-08-14",6.0708,6.201,6.022,6.0464,390824.0],["1998-08-17",6.0383,6.1359,5.9406,6.1359,667640.0],["1998-08-18",6.1359,6.2905,6.1359,6.2499,234063.0],["1998-08-19",6.2661,6.2906,6.2255,6.2661,213766.0],["1998-08-20",6.2336,6.2661,6.1197,6.2254,383051.0],["1998-08-21",6.201,6.2255,6.0301,6.0871,183968.0],["1998-08-24",6.1034,6.1766,6.0871,6.0871,159785.0],["1998-08-25",6.1034,6.1359,5.9895,6.0139,322592.0],["1998-08-26",6.0383,6.0546,5.9569,5.9569,353685.0],["1998-08-27",5.9243,5.9243,5.6802,5.6802,375278.0],["1998-08-28",5.708,5.708,5.4385,5.561,767397.0],["1998-08-31",5.5528,5.5692,5.2425,5.2589,412417.0],["1998-09-01",5.2425,5.3895,5.1854,5.316,539813.0],["1998-09-02",5.3242,5.3323,5.1935,5.1935,456897.0],["1998-09-03",5.1772,5.1772,5.0465,5.0955,463375.0],["1998-09-04",5.0874,5.0955,4.9322,4.9812,465966.0],["1998-09-08",5.0792,5.2425,5.0465,5.2262,681459.0],["1998-09-09",5.2262,5.2262,5.1364,5.1772,334252.0],["1998-09-10",5.1119,5.1119,4.9649,4.9894,1151744.0],["1998-09-11",4.924,5.0955,4.924,5.0874,456897.0],["1998-09-14",5.1119,5.2262,5.0955,5.218,678436.0],["1998-09-15",5.2425,5.316,5.1445,5.267,342889.0],["1998-09-16",5.2425,5.267,5.0098,5.267,580406.0],["1998-09-17",5.218,5.218,5.022,5.0955,244427.0],["1998-09-18",5.0955,5.169,5.0465,5.0955,314675.0],["1998-09-21",5.12,5.169,5.022,5.12,373118.0],["1998-09-22",5.1445,5.169,5.0098,5.0955,263716.0],["1998-09-23",5.1445,5.1935,5.0833,5.0955,509583.0],["1998-09-24",5.0955,5.1445,4.9975,5.0465,307477.0],["1998-09-25",4.9975,5.1445,4.9608,5.0098,227441.0],["1998-09-28",5.022,5.0955,4.7648,4.8138,645472.0],["1998-09-29",4.8261,4.8506,4.7281,4.7771,501810.0],["1998-09-30",4.7526,4.7893,4.5688,4.6056,257095.0],["1998-10-01",4.5811,4.6056,4.2994,4.3728,423789.0],["1998-10-02",4.4708,4.6546,4.4708,4.4831,329646.0],["1998-10-05",4.5076,4.5566,4.4096,4.4708,452291.0],["1998-10-06",4.5811,4.6791,4.4831,4.4831,323888.0],["1998-10-07",4.4341,4.5811,4.3973,4.3973,278687.0],["1998-10-08",4.3606,4.4953,4.2626,4.2871,368800.0],["1998-10-09",4.3361,4.4341,4.3116,4.3851,419758.0],["1998-10-12",4.4341,4.5811,4.4218,4.5198,428971.0],["1998-10-13",4.5321,4.6056,4.4586,4.5076,572921.0],["1998-10-14",4.4831,4.6056,4.4708,4.5076,451715.0],["1998-10-15",4.5076,4.973,4.5076,4.973,1069549.0],["1998-10-16",5.071,5.2915,5.071,5.2425,1017151.0],["1998-10-19",5.2915,5.3895,5.1935,5.3895,427819.0],["1998-10-20",5.3895,5.5855,5.2425,5.4997,356420.0],["1998-10-21",5.512,5.708,5.4875,5.6835,475323.0],["1998-10-22",5.757,5.8305,5.6345,5.806,874352.0],["1998-10-23",5.7815,5.7937,5.5977,5.6222,1141811.0],["1998-10-26",5.61,5.6467,5.561,5.5855,625319.0],["1998-10-27",5.561,5.5855,5.4752,5.4875,188575.0],["1998-10-28",5.414,5.512,5.365,5.4997,697294.0],["1998-10-29",5.4385,5.5855,5.365,5.5855,384922.0],["1998-10-30",5.5365,5.7202,5.5365,5.6467,316402.0],["1998-11-02",5.6467,5.8427,5.6467,5.7937,259974.0],["1998-11-03",5.8427,5.953,5.806,5.855,348071.0],["1998-11-04",5.8795,6.1244,5.8795,6.0999,420622.0],["1998-11-05",6.0877,6.1244,5.9652,6.0877,282430.0],["1998-11-06",6.0509,6.1367,5.9897,6.1244,171876.0],["1998-11-09",6.1734,6.1734,6.0142,6.0754,141935.0],["1998-11-10",6.0754,6.0754,5.8672,5.8672,340010.0],["1998-11-11",5.8795,5.904,5.7447,5.7815,270626.0],["1998-11-12",5.8305,5.8305,5.708,5.757,513038.0],["1998-11-13",5.7815,5.806,5.708,5.7815,252200.0],["1998-11-16",5.806,5.855,5.7202,5.7692,191166.0],["1998-11-17",5.8182,6.0387,5.7815,6.002,793165.0],["1998-11-18",5.9285,5.953,5.855,5.953,144814.0],["1998-11-19",5.9285,6.0509,5.9285,6.002,161512.0],["1998-11-20",6.0509,6.0754,6.0264,6.0509,141359.0],["1998-11-23",6.0999,6.2224,6.0632,6.2102,261989.0],["1998-11-24",6.2224,6.2714,6.0877,6.1122,465246.0],["1998-11-25",6.1244,6.1367,5.9775,6.1367,297113.0],["1998-11-27",6.1857,6.2469,6.1612,6.2224,125524.0],["1998-11-30",6.2592,6.4184,6.2592,6.3327,583573.0],["1998-12-01",6.2224,6.2347,6.0754,6.1979,232047.0],["1998-12-02",6.2053,6.2176,5.382,5.4066,2357037.0],["1998-12-03",5.5049,5.7015,5.468,5.5295,764087.0],["1998-12-04",5.5541,5.8244,5.5541,5.8244,659579.0],["1998-12-07",5.8244,5.8858,5.7875,5.7998,616970.0],["1998-12-08",5.7998,5.7998,5.6155,5.7261,1011105.0],["1998-12-09",5.7138,5.8244,5.7015,5.7752,420622.0],["1998-12-10",5.7507,5.7507,5.5295,5.5418,1211195.0],["1998-12-11",5.5418,5.5541,5.4312,5.4435,366497.0],["1998-12-14",5.4312,5.5295,5.4066,5.5049,574936.0],["1998-12-15",5.4066,5.4803,5.0257,5.4558,2474501.0],["1998-12-16",5.4066,5.468,5.296,5.4435,833471.0],["1998-12-17",5.4435,5.4926,5.4189,5.4558,746813.0],["1998-12-18",5.4558,5.5786,5.4435,5.5786,518220.0],["1998-12-21",5.5786,5.5786,5.382,5.4558,920992.0],["1998-12-22",5.4558,5.4803,5.382,5.4189,500370.0],["1998-12-23",5.4312,5.5786,5.3943,5.5172,285021.0],["1998-12-24",5.4926,5.5909,5.4926,5.5172,237805.0],["1998-12-28",5.5663,5.6769,5.5663,5.6646,510447.0],["1998-12-29",5.7138,5.8367,5.6278,5.7752,498643.0],["1998-12-30",5.7998,5.8735,5.7138,5.8121,384634.0],["1998-12-31",5.8244,5.9596,5.8121,5.935,430411.0],["1999-01-04",5.9473,6.0456,5.8735,5.8858,653821.0],["1999-01-05",5.9718,6.0701,5.8735,6.0456,658427.0],["1999-01-06",5.9964,6.193,5.9964,6.1807,763223.0],["1999-01-07",6.0947,6.0947,5.9718,6.0579,318993.0],["1999-01-08",6.0701,6.1439,5.935,5.9718,388953.0],["1999-01-11",5.8981,5.8981,5.8244,5.8612,566299.0],["1999-01-12",5.8244,5.8735,5.7752,5.8735,448548.0],["1999-01-13",5.7752,5.8981,5.7015,5.7998,343177.0],["1999-01-14",5.7015,5.7384,5.6892,5.7138,438184.0],["1999-01-15",5.7015,5.8735,5.7015,5.8367,365057.0],["1999-01-19",5.7752,5.7998,5.7261,5.7261,492309.0],["1999-01-20",5.7507,5.8858,5.7015,5.7507,435593.0],["1999-01-21",5.5295,5.7752,5.5295,5.6524,383483.0],["1999-01-22",5.6524,5.7261,5.5909,5.7138,292794.0],["1999-01-25",5.6524,5.7138,5.5418,5.7138,504977.0],["1999-01-26",5.6278,5.7752,5.6032,5.6032,1218969.0],["1999-01-27",5.6032,5.6892,5.5909,5.6155,438184.0],["1999-01-28",5.5909,5.6032,5.4435,5.5172,891626.0],["1999-01-29",5.5295,5.5295,5.296,5.3452,623591.0],["1999-02-01",5.4803,5.6769,5.4066,5.6032,726948.0],["1999-02-02",5.5049,5.5418,5.4558,5.5049,521675.0],["1999-02-03",5.5049,5.7507,5.4435,5.6892,302583.0],["1999-02-04",5.5172,5.6032,5.5172,5.5541,706795.0],["1999-02-05",5.5541,5.6278,5.5418,5.5786,584725.0],["1999-02-08",5.5786,5.5909,5.5049,5.5663,637123.0],["1999-02-09",5.5541,5.5786,5.4189,5.5172,358148.0],["1999-02-10",5.5049,5.5541,5.4558,5.4558,392984.0],["1999-02-11",5.4435,5.5541,5.4435,5.5049,557374.0],["1999-02-12",5.4558,5.5295,5.1854,5.1854,1391421.0],["1999-02-16",5.1977,5.4066,5.1854,5.3329,354693.0],["1999-02-17",5.3083,5.3697,5.1977,5.1977,390105.0],["1999-02-18",5.1486,5.1854,5.0257,5.0748,649790.0],["1999-02-19",5.1117,5.1117,4.9151,5.038,1227318.0],["1999-02-22",5.0871,5.4066,5.0625,5.3697,989224.0],["1999-02-23",5.3206,5.4435,5.2837,5.4312,690960.0],["1999-02-24",5.4189,5.6892,5.382,5.5418,1531916.0],["1999-02-25",5.4558,5.5049,5.296,5.3943,556799.0],["1999-02-26",5.382,5.4312,5.2591,5.3943,721765.0],["1999-03-01",5.2591,5.3329,5.1117,5.2591,578391.0],["1999-03-02",5.21,5.3083,5.1363,5.1363,528009.0],["1999-03-03",5.156,5.1683,4.9586,5.1313,603151.0],["1999-03-04",5.1313,5.2177,5.082,5.2053,366785.0],["1999-03-05",5.2794,5.3164,5.2424,5.2547,322448.0],["1999-03-08",5.2053,5.3534,5.1437,5.2547,489430.0],["1999-03-09",5.156,5.2053,5.0327,5.082,346632.0],["1999-03-10",5.1313,5.1683,5.0203,5.0327,386650.0],["1999-03-11",5.0573,5.0943,4.971,5.0203,551616.0],["1999-03-12",5.0203,5.1683,4.9957,5.1437,715719.0],["1999-03-15",5.0573,5.0697,4.8476,4.8846,657564.0],["1999-03-16",4.8846,5.008,4.8476,4.9463,603438.0],["1999-03-17",4.9463,4.9586,4.786,4.86,586164.0],["1999-03-18",4.86,4.9216,4.8353,4.8476,872049.0],["1999-03-19",4.8723,4.9216,4.7613,4.7736,695854.0],["1999-03-22",4.7243,4.7736,4.6503,4.7119,976269.0],["1999-03-23",4.7366,4.7366,4.6503,4.6749,844411.0],["1999-03-24",4.712,4.7243,4.5763,4.5886,478778.0],["1999-03-25",4.6379,4.6996,4.5763,4.5886,463231.0],["1999-03-26",4.5886,4.6749,4.5763,4.5886,2180843.0],["1999-03-29",4.6379,4.6996,4.6133,4.6379,775027.0],["1999-03-30",4.6873,4.7983,4.6133,4.6256,841820.0],["1999-03-31",4.7119,4.86,4.7119,4.7736,787982.0],["1999-04-01",4.86,4.86,4.6749,4.7366,539525.0],["1999-04-05",4.7366,4.8106,4.6873,4.786,453443.0],["1999-04-06",4.8106,4.9586,4.8106,4.86,579543.0],["1999-04-07",4.7366,4.8723,4.7366,4.823,475323.0],["1999-04-08",5.3287,5.4274,5.2547,5.341,1603891.0],["1999-04-09",5.341,5.341,5.082,5.0943,768117.0],["1999-04-12",4.9957,5.452,4.9833,5.3904,631941.0],["1999-04-13",5.341,5.3657,5.23,5.2547,422061.0],["1999-04-14",5.2547,5.5754,5.2547,5.5507,609196.0],["1999-04-15",5.5384,5.9084,5.5384,5.9084,646336.0],["1999-04-16",5.9084,5.9454,5.8468,5.8838,552480.0],["1999-04-19",5.8838,6.0811,5.8344,5.9948,563420.0],["1999-04-20",5.9948,6.0935,5.6741,5.7604,796044.0],["1999-04-21",5.7604,5.9701,5.7481,5.9701,622728.0],["1999-04-22",5.9701,6.0195,5.8221,5.8714,427532.0],["1999-04-23",5.8591,5.8714,5.6864,5.7728,366497.0],["1999-04-26",5.7728,5.8221,5.6001,5.6124,418319.0],["1999-04-27",5.6247,5.7111,5.5507,5.6494,650942.0],["1999-04-28",5.6494,5.8221,5.6494,5.6617,685202.0],["1999-04-29",5.7111,5.7604,5.6494,5.7111,545858.0],["1999-04-30",5.7234,5.7604,5.6741,5.7111,474459.0],["1999-05-03",5.6741,5.8714,5.6494,5.8714,572345.0],["1999-05-04",6.0195,6.1798,6.0195,6.0318,874352.0],["1999-05-05",6.0318,6.2291,6.0195,6.1798,885868.0],["1999-05-06",6.1675,6.1675,6.0195,6.1181,304310.0],["1999-05-07",6.0688,6.3155,6.0565,6.2415,589907.0],["1999-05-10",6.2415,6.4635,6.2415,6.3032,656988.0],["1999-05-11",6.2538,6.3895,6.2538,6.3278,398454.0],["1999-05-12",6.3032,6.3648,6.0811,6.2662,545858.0],["1999-05-13",6.1675,6.2045,6.1181,6.2045,239821.0],["1999-05-14",6.2538,6.2538,6.1305,6.1798,352965.0],["1999-05-17",6.1305,6.1921,6.0565,6.1181,231472.0],["1999-05-18",6.1675,6.1675,6.0441,6.0811,337131.0],["1999-05-19",6.0688,6.1058,5.9824,6.0688,348935.0],["1999-05-20",6.1675,6.1921,6.0935,6.1305,192029.0],["1999-05-21",6.0688,6.1428,6.0441,6.0565,335404.0],["1999-05-24",6.0565,6.2168,6.0195,6.0565,259398.0],["1999-05-25",6.0071,6.1921,6.0071,6.0935,335404.0],["1999-05-26",6.0935,6.0935,5.8468,5.9084,480793.0],["1999-05-27",5.8591,5.8961,5.7234,5.7604,293082.0],["1999-05-28",5.7481,5.9331,5.6987,5.9331,218804.0],["1999-06-01",5.8838,5.9578,5.7481,5.9578,271490.0],["1999-06-02",5.9528,5.9652,5.8414,5.9528,216213.0],["1999-06-03",5.9405,6.0642,5.8909,5.9405,425228.0],["1999-06-04",5.9157,6.1508,5.8909,6.1508,295961.0],["1999-06-07",6.0642,6.0642,5.8786,5.9405,358148.0],["1999-06-08",5.9157,5.99,5.8414,5.99,313235.0],["1999-06-09",5.9404,6.0147,5.8414,5.9157,310356.0],["1999-06-10",5.9033,5.99,5.8291,5.891,211894.0],["1999-06-11",5.8786,5.9405,5.8167,5.891,227153.0],["1999-06-14",5.9405,5.9652,5.8662,5.8786,146253.0],["1999-06-15",5.9404,6.0518,5.8909,6.0395,498643.0],["1999-06-16",6.089,6.1632,6.0147,6.0518,397590.0],["1999-06-17",6.0642,6.1261,6.0271,6.0766,196348.0],["1999-06-18",5.9405,6.0766,5.9405,6.0147,473596.0],["1999-06-21",6.0147,6.0147,5.8662,5.9405,331661.0],["1999-06-22",6.0395,6.3365,6.0395,6.3117,1850621.0],["1999-06-23",6.287,6.3365,6.287,6.3365,541540.0],["1999-06-24",6.3117,6.3365,6.1632,6.2127,493461.0],["1999-06-25",6.1632,6.1756,6.0271,6.1261,230320.0],["1999-06-28",6.1385,6.2127,6.1137,6.1756,230032.0],["1999-06-29",6.2127,6.3117,6.1137,6.1508,625895.0],["1999-06-30",6.1508,6.2499,6.1385,6.2251,703340.0],["1999-07-01",6.188,6.287,6.1137,6.2499,333388.0],["1999-07-02",5.9404,5.9404,5.6682,5.7672,1284610.0],["1999-07-06",5.8167,5.8167,5.5815,5.6311,1151600.0],["1999-07-07",5.6311,5.6929,5.5568,5.6929,772724.0],["1999-07-08",5.6682,5.7053,5.5073,5.5197,658139.0],["1999-07-09",5.5197,5.5197,5.3959,5.433,1407543.0],["1999-07-12",5.433,5.4578,5.3217,5.3588,721765.0],["1999-07-13",5.3712,5.3712,5.2226,5.2226,788270.0],["1999-07-14",5.235,5.2474,5.1731,5.2474,866003.0],["1999-07-15",5.2474,5.3712,5.1484,5.1731,671959.0],["1999-07-16",5.2722,5.3712,5.2474,5.2969,342889.0],["1999-07-19",5.334,5.3464,5.2103,5.3217,511886.0],["1999-07-20",5.2722,5.3217,5.1484,5.1731,378301.0],["1999-07-21",5.1731,5.2969,5.1484,5.2474,591059.0],["1999-07-22",5.1484,5.2969,5.1484,5.1979,297977.0],["1999-07-23",5.1731,5.2103,5.1236,5.136,466686.0],["1999-07-26",5.136,5.1484,5.0865,5.1484,436169.0],["1999-07-27",5.1484,5.3464,5.1484,5.2845,1205149.0],["1999-07-28",5.235,5.2845,5.1731,5.2103,245867.0],["1999-07-29",5.1979,5.1979,5.1113,5.1484,941433.0],["1999-07-30",5.1731,5.1731,4.9751,5.0246,782512.0],["1999-08-02",5.0246,5.0494,4.9256,4.9751,691536.0],["1999-08-03",4.9628,5.0123,4.8761,4.9009,796044.0],["1999-08-04",4.9256,4.9256,4.7895,4.8266,720902.0],["1999-08-05",4.5543,4.8761,4.5048,4.8761,801514.0],["1999-08-06",4.7771,4.9504,4.7771,4.8761,458049.0],["1999-08-09",4.8761,4.9999,4.8637,4.9751,784240.0],["1999-08-10",4.9504,4.9999,4.9009,4.9628,800938.0],["1999-08-11",4.938,4.938,4.8142,4.8637,640002.0],["1999-08-12",4.9133,4.9751,4.8885,4.9009,590483.0],["1999-08-13",4.9256,5.0246,4.8761,4.9875,410545.0],["1999-08-16",4.9628,4.9751,4.7647,4.839,389817.0],["1999-08-17",4.839,4.9504,4.7771,4.9132,558814.0],["1999-08-18",4.8761,4.8885,4.7771,4.839,432138.0],["1999-08-19",4.8019,4.8637,4.7895,4.8266,289340.0],["1999-08-20",4.8266,4.9009,4.8142,4.8885,457185.0],["1999-08-23",4.8885,4.8885,4.7895,4.839,492021.0],["1999-08-24",4.8019,4.8514,4.7647,4.8266,813893.0],["1999-08-25",4.8266,4.9009,4.7771,4.8761,1355145.0],["1999-08-26",4.8637,4.8761,4.8266,4.8514,566587.0],["1999-08-27",4.8514,4.8885,4.7647,4.8142,920128.0],["1999-08-30",4.8266,4.8266,4.7771,4.8266,1079049.0],["1999-08-31",4.839,4.8514,4.74,4.7647,562845.0],["1999-09-01",4.7722,4.797,4.6479,4.7473,515053.0],["1999-09-02",4.7349,4.8468,4.5361,4.8468,671383.0],["1999-09-03",4.797,4.8468,4.7473,4.7473,587316.0],["1999-09-07",4.7473,4.971,4.6603,4.9089,774739.0],["1999-09-08",4.884,4.884,4.7225,4.7598,318705.0],["1999-09-09",4.7722,4.7971,4.7225,4.7846,196924.0],["1999-09-10",4.7846,4.7846,4.5236,4.5485,422637.0],["1999-09-13",4.5982,4.7971,4.5734,4.7846,747676.0],["1999-09-14",4.7846,4.884,4.7722,4.8468,508144.0],["1999-09-15",4.8468,4.8716,4.7846,4.8592,792877.0],["1999-09-16",4.8343,4.8592,4.7225,4.7598,714568.0],["1999-09-17",4.7722,4.797,4.6603,4.7349,387226.0],["1999-09-20",4.6976,4.7225,4.5734,4.6106,275808.0],["1999-09-21",4.6106,4.6479,4.5734,4.5858,885005.0],["1999-09-22",4.5734,4.6106,4.2751,4.3994,884429.0],["1999-09-23",4.4491,4.4491,4.3248,4.4118,678292.0],["1999-09-24",4.3994,4.4242,4.3248,4.3372,382907.0],["1999-09-27",4.3745,4.5361,4.3372,4.4366,544995.0],["1999-09-28",4.4366,4.4988,4.3248,4.3372,282718.0],["1999-09-29",4.2751,4.3621,4.2751,4.3621,753722.0],["1999-09-30",4.3124,4.4615,4.2999,4.4615,549889.0],["1999-10-01",4.4491,4.4739,4.3869,4.4242,722917.0],["1999-10-04",4.4739,4.6106,4.4739,4.5982,792877.0],["1999-10-05",4.5982,4.6728,4.5361,4.5609,861397.0],["1999-10-06",4.5609,4.5609,4.4615,4.4739,388089.0],["1999-10-07",4.4739,4.5485,4.4118,4.5361,553632.0],["1999-10-08",4.5485,4.6479,4.4739,4.5609,315538.0],["1999-10-11",4.5485,4.6231,4.5236,4.5982,235502.0],["1999-10-12",4.5734,4.5734,4.3745,4.4366,272641.0],["1999-10-13",4.3869,4.3869,4.2751,4.2751,475611.0],["1999-10-14",4.2751,4.3745,4.1508,4.2999,951510.0],["1999-10-15",4.3497,4.4864,4.2627,4.3994,540100.0],["1999-10-18",4.4242,4.4988,4.2999,4.2999,475899.0],["1999-10-19",4.2627,4.3994,4.2627,4.3124,375134.0],["1999-10-20",4.3248,4.3248,4.1757,4.213,501234.0],["1999-10-21",4.1508,4.1508,3.8774,3.952,1519248.0],["1999-10-22",4.0017,4.0017,3.7283,3.9893,2252242.0],["1999-10-25",3.9893,4.0017,3.9271,3.952,647775.0],["1999-10-26",3.952,4.0514,3.9271,3.9893,602575.0],["1999-10-27",3.952,4.0017,3.8277,3.9395,715432.0],["1999-10-28",3.9768,4.0017,3.8277,3.9644,561405.0],["1999-10-29",3.9644,4.1135,3.9644,4.0638,576376.0],["1999-11-01",4.0638,4.0887,3.9395,3.952,729251.0],["1999-11-02",3.9768,4.1011,3.9147,4.0514,489142.0],["1999-11-03",4.0265,4.0265,3.8774,3.9271,825409.0],["1999-11-04",3.8898,4.0265,3.8898,3.9271,737888.0],["1999-11-05",3.8774,4.039,3.8774,3.9893,655548.0],["1999-11-08",3.9893,4.0141,3.7407,3.8277,992391.0],["1999-11-09",3.778,3.9023,3.778,3.8898,501522.0],["1999-11-10",3.8401,3.9271,3.8401,3.865,804105.0],["1999-11-11",3.8774,3.9395,3.7407,3.8028,1360615.0],["1999-11-12",3.7531,3.778,3.6413,3.7531,1176359.0],["1999-11-15",3.6413,3.8028,3.6413,3.6661,1093156.0],["1999-11-16",3.604,3.6413,3.5046,3.517,3270544.0],["1999-11-17",3.5046,3.517,3.4424,3.4673,1894094.0],["1999-11-18",3.4549,3.6537,3.4549,3.6289,2571811.0],["1999-11-19",3.6289,3.7656,3.5916,3.7034,2511640.0],["1999-11-22",3.6537,3.778,3.6289,3.7531,1280867.0],["1999-11-23",3.778,3.8277,3.7034,3.7159,1395739.0],["1999-11-24",3.7656,3.7656,3.6537,3.6537,1110142.0],["1999-11-26",3.6661,3.7531,3.6537,3.6661,214486.0],["1999-11-29",3.6661,3.7158,3.6661,3.691,616106.0],["1999-11-30",3.6413,3.7034,3.6289,3.6537,644896.0],["1999-12-01",3.6487,3.7487,3.6487,3.6862,880686.0],["1999-12-02",3.6987,3.7862,3.6612,3.6612,633668.0],["1999-12-03",3.6612,3.7862,3.6612,3.7862,678868.0],["1999-12-06",3.7112,3.7112,3.6862,3.6862,761208.0],["1999-12-07",3.6987,3.7487,3.6987,3.7112,425228.0],["1999-12-08",3.6987,3.7237,3.6362,3.6362,773587.0],["1999-12-09",3.6487,3.6612,3.5862,3.5987,362754.0],["1999-12-10",3.5987,3.6362,3.5487,3.5987,710537.0],["1999-12-13",3.5987,3.6237,3.5238,3.5238,712265.0],["1999-12-14",3.5487,3.6362,3.5363,3.6112,399029.0],["1999-12-15",3.5987,3.6737,3.5612,3.5612,692975.0],["1999-12-16",3.5737,3.5737,3.3863,3.4363,1429136.0],["1999-12-17",3.3608,3.5308,3.3608,3.4654,2577857.0],["1999-12-20",3.4523,3.7008,3.4392,3.6484,1566176.0],["1999-12-21",3.6223,3.7661,3.6223,3.7008,939994.0],["1999-12-22",3.7008,3.9623,3.7008,3.7138,1450440.0],["1999-12-23",3.7923,3.9492,3.7792,3.9231,830879.0],["1999-12-27",3.9754,3.9754,3.8708,3.8708,527433.0],["1999-12-28",3.8838,3.9623,3.8446,3.8446,742206.0],["1999-12-29",3.8838,3.9884,3.8708,3.9754,255655.0],["1999-12-30",3.9754,4.08,3.9754,4.08,789998.0],["1999-12-31",4.0669,4.1715,4.0408,4.1584,204697.0],["2000-01-03",4.1715,4.1977,4.0277,4.0277,722053.0],["2000-01-04",4.0277,4.1061,4.0015,4.0538,693263.0],["2000-01-05",4.0538,4.1846,4.0538,4.1454,587028.0],["2000-01-06",4.1323,4.1323,4.0538,4.1061,837213.0],["2000-01-07",4.1846,4.1846,4.08,4.1061,607181.0],["2000-01-10",4.2108,4.2108,4.1192,4.1192,690960.0],["2000-01-11",4.0931,4.1846,4.0931,4.1061,698158.0],["2000-01-12",4.1192,4.1192,4.0277,4.0408,729827.0],["2000-01-13",4.0538,4.1846,4.0538,4.1584,464095.0],["2000-01-14",4.1323,4.1715,4.0015,4.0669,654397.0],["2000-01-18",4.0408,4.2108,4.0408,4.1977,461504.0],["2000-01-19",4.2108,4.3415,4.2108,4.3023,492021.0],["2000-01-20",4.2892,4.2892,4.1715,4.25,518508.0],["2000-01-21",4.25,4.25,4.1715,4.2238,1254092.0],["2000-01-24",4.2108,4.2369,4.0146,4.0146,637699.0],["2000-01-25",4.0277,4.0669,4.0146,4.0277,879535.0],["2000-01-26",4.0277,4.0538,4.0015,4.0408,480217.0],["2000-01-27",4.0277,4.1323,4.0277,4.0538,299128.0],["2000-01-28",4.0669,4.1454,3.8969,3.8969,399029.0],["2000-01-31",3.9884,4.1323,3.9884,4.0931,495764.0],["2000-02-01",4.08,4.2238,4.0277,4.1715,979148.0],["2000-02-02",4.1715,4.2631,4.0931,4.1846,330797.0],["2000-02-03",4.2369,4.25,4.1454,4.1584,581846.0],["2000-02-04",4.1454,4.2761,4.1454,4.2238,511886.0],["2000-02-07",4.1977,4.1977,4.1584,4.1715,402196.0],["2000-02-08",4.1715,4.3154,4.1715,4.2369,224850.0],["2000-02-09",4.2108,4.2108,4.1192,4.1323,724069.0],["2000-02-10",4.1715,4.1715,4.1061,4.1323,636835.0],["2000-02-11",4.1061,4.1454,4.0538,4.0931,996422.0],["2000-02-14",4.08,4.1584,4.0538,4.1454,182529.0],["2000-02-15",4.1192,4.3023,4.1192,4.2892,488566.0],["2000-02-16",4.2369,4.3284,4.2238,4.25,260262.0],["2000-02-17",4.2631,4.2892,4.1454,4.1846,314099.0],["2000-02-18",4.1584,4.2108,4.0538,4.1323,509871.0],["2000-02-22",4.1061,4.2108,4.0146,4.08,682611.0],["2000-02-23",4.0669,4.1846,4.0538,4.1454,480217.0],["2000-02-24",4.0931,4.1192,3.91,4.0015,729539.0],["2000-02-25",3.91,4.0015,3.91,4.0015,324175.0],["2000-02-28",3.9754,4.1323,3.9492,4.08,555071.0],["2000-02-29",4.0408,4.1584,4.0408,4.1584,487127.0],["2000-03-01",4.1584,4.1584,3.9623,4.0408,864852.0],["2000-03-02",4.0931,4.1323,4.08,4.1061,429259.0],["2000-03-03",4.0931,4.2369,4.0931,4.2108,500946.0],["2000-03-06",4.2318,4.2318,4.1266,4.1529,487991.0],["2000-03-07",4.1792,4.2318,4.0478,4.0872,312659.0],["2000-03-08",4.0478,4.2975,4.0478,4.2581,423789.0],["2000-03-09",4.2712,4.2843,4.1792,4.2055,725508.0],["2000-03-10",4.2055,4.2055,4.1529,4.1661,482520.0],["2000-03-13",4.1924,4.1924,4.0609,4.0872,712840.0],["2000-03-14",4.0741,4.1924,4.0478,4.1529,798059.0],["2000-03-15",4.1266,4.2843,4.1135,4.2581,701900.0],["2000-03-16",4.3632,4.8363,4.3632,4.7838,979724.0],["2000-03-17",4.5209,4.8363,4.5209,4.7969,765526.0],["2000-03-20",4.81,4.9415,4.7837,4.7969,343177.0],["2000-03-21",4.6786,4.8363,4.6786,4.7575,729251.0],["2000-03-22",4.81,4.9677,4.81,4.9283,637411.0],["2000-03-23",4.9283,4.9415,4.81,4.9415,597105.0],["2000-03-24",4.9415,4.9809,4.8889,4.9415,360739.0],["2000-03-27",4.9152,4.9415,4.7838,4.8889,349223.0],["2000-03-28",4.8626,4.9546,4.8626,4.8626,279263.0],["2000-03-29",4.8626,4.8889,4.8363,4.8757,239245.0],["2000-03-30",4.8889,4.9415,4.6918,4.8889,543843.0],["2000-03-31",4.8889,5.0466,4.8232,4.9546,1085095.0],["2000-04-03",4.9677,4.9677,4.8363,4.9415,449412.0],["2000-04-04",4.9415,5.0992,4.9415,5.0729,659003.0],["2000-04-05",5.0203,5.1386,5.0203,5.0992,485112.0],["2000-04-06",5.0466,5.1912,5.0466,5.178,340586.0],["2000-04-07",5.178,5.178,5.086,5.1123,703340.0],["2000-04-10",5.0597,5.086,5.0072,5.0466,460928.0],["2000-04-11",4.994,5.0992,4.9677,5.086,485975.0],["2000-04-12",5.086,5.4146,5.086,5.2963,781361.0],["2000-04-13",5.2569,5.3883,5.1517,5.3751,281566.0],["2000-04-14",5.3226,5.3226,5.1254,5.1386,556223.0],["2000-04-17",5.1912,5.4014,5.1912,5.3751,836350.0],["2000-04-18",5.362,5.6643,5.2174,5.5329,955252.0],["2000-04-19",5.546,5.6511,5.4277,5.6248,986058.0],["2000-04-20",5.6117,5.6643,5.454,5.546,489718.0],["2000-04-24",5.5329,5.5986,5.5197,5.5723,687505.0],["2000-04-25",5.7826,5.822,5.5329,5.7694,867731.0],["2000-04-26",5.7168,5.822,5.5329,5.5591,373982.0],["2000-04-27",5.5591,5.7037,5.546,5.6774,221683.0],["2000-04-28",5.6249,5.7168,5.6249,5.6511,247018.0],["2000-05-01",5.6248,5.8351,5.6248,5.7826,235790.0],["2000-05-02",5.7957,5.7957,5.5986,5.638,281566.0],["2000-05-03",5.6906,5.73,5.4934,5.4934,531176.0],["2000-05-04",5.3883,5.6774,5.3883,5.546,806696.0],["2000-05-05",5.546,5.6774,5.546,5.6117,582134.0],["2000-05-08",5.5986,5.7563,5.5854,5.638,912931.0],["2000-05-09",5.5854,5.6117,5.5197,5.5986,356420.0],["2000-05-10",5.5986,5.7037,5.5723,5.6774,955252.0],["2000-05-11",5.6774,5.9665,5.6774,5.9271,861973.0],["2000-05-12",5.9271,6.2031,5.9008,6.1111,739903.0],["2000-05-15",6.0717,6.1374,6.0585,6.1111,671671.0],["2000-05-16",6.098,6.1111,5.9665,5.9928,680020.0],["2000-05-17",6.0191,6.0191,5.8088,5.914,276384.0],["2000-05-18",5.8614,5.8877,5.8088,5.8746,379740.0],["2000-05-19",5.822,5.8877,5.6511,5.7037,696142.0],["2000-05-22",5.7826,5.7826,5.6117,5.6643,582134.0],["2000-05-23",5.6511,5.8351,5.6511,5.73,431274.0],["2000-05-24",5.8877,5.8877,5.7431,5.7563,407954.0],["2000-05-25",5.7037,5.7826,5.6511,5.6774,353829.0],["2000-05-26",5.7037,5.7037,5.4671,5.4934,276096.0],["2000-05-30",5.6465,5.6992,5.6333,5.6728,431562.0],["2000-05-31",5.6465,5.7256,5.5673,5.5673,154027.0],["2000-06-01",5.5145,5.8575,5.5145,5.8312,505840.0],["2000-06-02",5.8048,6.0159,5.8048,5.9235,456897.0],["2000-06-05",5.9103,5.9763,5.8048,5.8971,224562.0],["2000-06-06",5.9367,6.0027,5.8575,5.9763,367073.0],["2000-06-07",5.9631,5.9763,5.8312,5.8575,458625.0],["2000-06-08",5.8839,5.8839,5.6992,5.7784,562557.0],["2000-06-09",5.8312,5.8312,5.6992,5.7256,243276.0],["2000-06-12",5.7256,5.7784,5.6465,5.686,239245.0],["2000-06-13",5.6992,5.6992,5.5145,5.5409,600272.0],["2000-06-14",5.5409,5.6992,5.5013,5.6465,843547.0],["2000-06-15",5.5937,5.6465,5.5409,5.5409,713704.0],["2000-06-16",5.1979,5.5145,5.1979,5.4618,1287777.0],["2000-06-19",5.4354,5.4486,5.2243,5.2639,613227.0],["2000-06-20",5.2639,5.2903,5.0528,5.066,869170.0],["2000-06-21",5.0924,5.2507,5.0792,5.1583,361027.0],["2000-06-22",5.1056,5.1451,5.0396,5.0528,187711.0],["2000-06-23",5.0924,5.1319,4.9868,5.0528,539525.0],["2000-06-26",5.0528,5.0924,4.8681,4.9604,429547.0],["2000-06-27",4.9604,5.1188,4.8813,5.0132,548162.0],["2000-06-28",5.0264,5.1188,4.8813,4.911,726948.0],["2000-06-29",4.9604,5.1979,4.9209,5.1979,1032985.0],["2000-06-30",5.1847,5.3298,5.1056,5.1352,945176.0],["2000-07-03",5.0924,5.2903,5.0792,5.2771,228593.0],["2000-07-05",5.2243,5.3035,5.1715,5.1979,367936.0],["2000-07-06",5.2507,5.2771,5.1451,5.1451,331373.0],["2000-07-07",5.1451,5.1715,5.066,5.066,659003.0],["2000-07-10",5.1188,5.2243,5.0858,5.1847,267459.0],["2000-07-11",5.1847,5.2375,5.1188,5.1715,186271.0],["2000-07-12",5.2507,5.3166,5.0792,5.0924,211894.0],["2000-07-13",5.1056,5.2375,5.0792,5.1451,203833.0],["2000-07-14",5.1451,5.1715,5.1056,5.1583,126388.0],["2000-07-17",5.1319,5.2111,5.0528,5.066,438760.0],["2000-07-18",5.066,5.066,4.9077,4.9604,403636.0],["2000-07-19",4.9868,5.066,4.9868,5.0132,288764.0],["2000-07-20",4.9604,5.1188,4.9209,4.9209,566011.0],["2000-07-21",4.9209,4.9209,4.7494,4.7494,477914.0],["2000-07-24",4.7757,4.7757,4.5383,4.5647,749692.0],["2000-07-25",4.591,4.7757,4.591,4.7362,536358.0],["2000-07-26",4.7494,4.7494,4.6702,4.6702,677141.0],["2000-07-27",4.6174,4.6702,4.4591,4.4591,340298.0],["2000-07-28",4.5119,4.5647,4.4723,4.5119,771284.0],["2000-07-31",4.5647,4.6966,4.5251,4.6438,505265.0],["2000-08-01",4.6438,4.7757,4.6042,4.7494,539813.0],["2000-08-02",4.7626,4.8153,4.6702,4.8021,666489.0],["2000-08-03",4.7757,4.9077,4.7362,4.8681,539813.0],["2000-08-04",4.8813,5.0264,4.8681,5.0132,929053.0],["2000-08-07",5.066,5.1188,5.0,5.066,611500.0],["2000-08-08",5.066,5.2243,5.0528,5.2111,553920.0],["2000-08-09",5.1979,5.2771,5.1319,5.1319,397590.0],["2000-08-10",5.1451,5.1451,5.0396,5.0528,233775.0],["2000-08-11",5.0528,5.1715,5.0396,5.1056,342601.0],["2000-08-14",5.1056,5.1056,4.9604,5.0924,563996.0],["2000-08-15",5.1188,5.2243,5.0792,5.0924,510447.0],["2000-08-16",5.0924,5.1715,5.0924,5.1188,235790.0],["2000-08-17",5.0132,5.0792,4.9868,5.0264,500946.0],["2000-08-18",4.9868,5.1715,4.9868,5.1188,273793.0],["2000-08-21",5.1451,5.2639,5.1451,5.2111,397590.0],["2000-08-22",5.2111,5.2243,5.1319,5.1451,288764.0],["2000-08-23",5.1715,5.1847,5.0264,5.0528,332812.0],["2000-08-24",5.0396,5.066,5.0132,5.0528,190878.0],["2000-08-25",5.0,5.1056,5.0,5.0396,855639.0],["2000-08-28",5.0528,5.3694,5.0396,5.3166,473020.0],["2000-08-29",5.2771,5.3166,5.2507,5.3035,569754.0],["2000-08-30",5.1922,5.2452,5.1392,5.2319,604590.0],["2000-08-31",5.2717,5.3511,5.2452,5.328,373694.0],["2000-09-01",5.3379,5.4439,5.3114,5.3644,459488.0],["2000-09-05",5.3114,5.3644,5.2717,5.3644,614954.0],["2000-09-06",5.4041,5.4571,5.3644,5.4571,373694.0],["2000-09-07",5.4041,5.5101,5.4041,5.4968,511310.0],["2000-09-08",5.5101,5.5101,5.4571,5.5101,480793.0],["2000-09-11",5.5233,5.5896,5.4703,5.4703,361315.0],["2000-09-12",4.9803,5.0597,4.6624,4.7418,3083985.0],["2000-09-13",4.6889,4.6889,4.5034,4.6756,2754627.0],["2000-09-14",4.7154,4.7683,4.5697,4.7021,794892.0],["2000-09-15",4.7418,4.7418,4.4769,4.5167,1286913.0],["2000-09-18",4.5167,4.5564,4.4504,4.4902,443078.0],["2000-09-19",4.5697,4.5961,4.424,4.5167,713128.0],["2000-09-20",4.5432,4.6491,4.5034,4.5962,256519.0],["2000-09-21",4.5697,4.6094,4.5564,4.5697,313811.0],["2000-09-22",4.5167,4.5432,4.4769,4.5034,318705.0],["2000-09-25",4.5564,4.6624,4.5299,4.5829,263141.0],["2000-09-26",4.5697,4.6624,4.5564,4.6226,546722.0],["2000-09-27",4.6226,4.7418,4.6226,4.6889,204985.0],["2000-09-28",4.7286,4.7683,4.6889,4.7021,786831.0],["2000-09-29",4.7154,4.9538,4.6359,4.8478,886444.0],["2000-10-02",4.8081,4.8743,4.6558,4.7948,421486.0],["2000-10-03",4.7948,4.9273,4.7948,4.8875,303447.0],["2000-10-04",4.8875,5.0465,4.8875,4.9273,198651.0],["2000-10-05",4.967,5.02,4.8478,4.8611,191454.0],["2000-10-06",4.8743,4.9405,4.7948,4.8478,192605.0],["2000-10-09",4.8875,4.9803,4.7419,4.8743,187423.0],["2000-10-10",4.8611,4.914,4.8478,4.8611,297401.0],["2000-10-11",4.8611,4.9405,4.7551,4.7683,417455.0],["2000-10-12",4.8213,4.8346,4.7418,4.7683,182241.0],["2000-10-13",4.7286,4.8478,4.7154,4.8478,392696.0],["2000-10-16",4.8478,5.0862,4.8478,5.0862,605166.0],["2000-10-17",5.0465,5.0465,4.7418,4.8478,447972.0],["2000-10-18",4.8611,5.0995,4.7683,5.0597,422349.0],["2000-10-19",5.0597,5.1525,4.9538,5.0597,370239.0],["2000-10-20",5.02,5.1392,4.967,5.1127,314387.0],["2000-10-23",5.1657,5.2717,5.1392,5.2187,289052.0],["2000-10-24",5.1789,5.2319,5.1392,5.2054,379740.0],["2000-10-25",5.2054,5.2187,5.0862,5.126,268611.0],["2000-10-26",5.1657,5.2452,5.0995,5.1525,297401.0],["2000-10-27",5.1657,5.1922,5.0862,5.126,411121.0],["2000-10-30",5.1789,5.4174,5.1789,5.3909,632516.0],["2000-10-31",5.3511,5.5763,5.3511,5.5498,513614.0],["2000-11-01",5.5498,5.6028,5.4041,5.5366,363618.0],["2000-11-02",5.5233,5.616,5.5233,5.5896,258822.0],["2000-11-03",5.6028,5.6756,5.4306,5.4968,234639.0],["2000-11-06",5.5101,5.5101,5.4041,5.4571,291643.0],["2000-11-07",5.4571,5.4836,5.1657,5.4703,270626.0],["2000-11-08",5.4836,5.5366,5.3909,5.4836,303735.0],["2000-11-09",5.4306,5.4836,5.4041,5.4836,198651.0],["2000-11-10",5.4306,5.4439,5.3246,5.3379,270626.0],["2000-11-13",5.3511,5.3644,5.2584,5.2849,406227.0],["2000-11-14",5.2849,5.2982,5.1922,5.2584,553632.0],["2000-11-15",5.2849,5.3511,5.2584,5.3379,276384.0],["2000-11-16",5.2849,5.2982,5.1922,5.2452,146829.0],["2000-11-17",5.2584,5.3776,5.1922,5.2982,299992.0],["2000-11-20",5.3379,5.3511,5.2054,5.2452,215061.0],["2000-11-21",5.2319,5.3776,5.2319,5.2717,246155.0],["2000-11-22",5.3246,5.3246,5.1922,5.2054,202970.0],["2000-11-24",5.2584,5.2849,5.2452,5.2584,91552.0],["2000-11-27",5.2982,5.4041,5.2717,5.3511,408818.0],["2000-11-28",5.3511,5.4041,5.2452,5.3644,310356.0],["2000-11-29",5.3458,5.4521,5.3192,5.399,353253.0],["2000-11-30",5.3857,5.399,5.3192,5.3724,320145.0],["2000-12-01",5.399,5.4123,5.3192,5.3591,218804.0],["2000-12-04",5.3857,5.625,5.3857,5.5718,429835.0],["2000-12-05",5.625,5.7314,5.625,5.6516,277536.0],["2000-12-06",5.6117,5.6782,5.5585,5.5984,260837.0],["2000-12-07",5.625,5.625,5.4654,5.4787,391544.0],["2000-12-08",5.4787,5.5984,5.4787,5.5053,418031.0],["2000-12-11",5.5452,5.5851,5.5053,5.5319,473020.0],["2000-12-12",5.5452,5.625,5.5319,5.5718,323600.0],["2000-12-13",5.5718,5.5984,5.5053,5.5452,740191.0],["2000-12-14",5.5452,5.5585,5.4787,5.5186,479354.0],["2000-12-15",5.5319,5.5984,5.4256,5.4388,1142963.0],["2000-12-18",5.4521,5.5851,5.4521,5.5186,532039.0],["2000-12-19",5.5319,5.5319,5.3059,5.3059,1168010.0],["2000-12-20",5.3458,5.3591,5.1862,5.2394,838941.0],["2000-12-21",5.266,5.4256,5.266,5.4256,563708.0],["2000-12-22",5.4787,5.5452,5.4256,5.5186,574073.0],["2000-12-26",5.5186,5.6649,5.4389,5.6117,338858.0],["2000-12-27",5.625,5.9442,5.625,5.9309,389817.0],["2000-12-28",5.9309,6.0107,5.8644,5.9841,438760.0],["2000-12-29",5.9708,6.0639,5.9708,6.0506,540964.0],["2001-01-02",6.024,6.0373,5.9309,5.9309,496052.0],["2001-01-03",5.9309,5.9442,5.8378,5.9043,949494.0],["2001-01-04",5.9176,6.0373,5.9176,5.9708,1070412.0],["2001-01-05",5.9841,6.0107,5.9309,5.9442,734721.0],["2001-01-08",5.9043,5.9176,5.8378,5.8511,606605.0],["2001-01-09",5.8378,5.8777,5.758,5.8378,441351.0],["2001-01-10",5.8245,5.8511,5.7713,5.8511,567451.0],["2001-01-11",5.6383,5.9309,5.5851,5.7846,938266.0],["2001-01-12",5.8378,5.8378,5.625,5.7314,406803.0],["2001-01-16",5.7181,5.8112,5.6516,5.7979,161512.0],["2001-01-17",5.7846,5.8245,5.7048,5.7447,480217.0],["2001-01-18",5.7314,5.7314,5.5452,5.6117,711689.0],["2001-01-19",5.5718,5.6649,5.5718,5.6649,836637.0],["2001-01-22",5.6649,5.6649,5.5319,5.5984,401621.0],["2001-01-23",5.5718,5.8511,5.5585,5.7314,516781.0],["2001-01-24",5.7048,5.7979,5.625,5.758,334252.0],["2001-01-25",5.758,5.8511,5.6649,5.7048,449988.0],["2001-01-26",5.7447,5.7447,5.5585,5.5984,412561.0],["2001-01-29",5.6277,5.7256,5.6064,5.6809,263141.0],["2001-01-30",5.7277,5.8298,5.6915,5.7936,299704.0],["2001-01-31",5.7936,5.9107,5.766,5.8447,530024.0],["2001-02-01",5.8426,5.9043,5.7979,5.8979,378589.0],["2001-02-02",5.9021,5.9021,5.7447,5.7809,1297277.0],["2001-02-05",5.7873,5.7873,5.7213,5.7681,264580.0],["2001-02-06",5.7979,5.8192,5.7128,5.7766,1094596.0],["2001-02-07",5.7979,5.8702,5.7021,5.8383,455170.0],["2001-02-08",5.8383,5.8724,5.7234,5.7404,223123.0],["2001-02-09",5.7404,5.7447,5.6915,5.6936,285597.0],["2001-02-12",5.6809,5.7192,5.6383,5.6766,633380.0],["2001-02-13",5.7021,5.8979,5.6979,5.7617,500946.0],["2001-02-14",5.7766,5.7766,5.7128,5.7362,385786.0],["2001-02-15",5.7341,5.8724,5.7149,5.8553,459776.0],["2001-02-16",5.8553,5.8553,5.7447,5.7873,220531.0],["2001-02-20",5.7447,5.8553,5.7021,5.7234,337131.0],["2001-02-21",5.7341,5.7958,5.6213,5.6468,332237.0],["2001-02-22",5.6256,5.6702,5.5639,5.6128,462943.0],["2001-02-23",5.6213,5.6213,5.4043,5.4787,813030.0],["2001-02-26",5.4894,5.7447,5.4787,5.7022,507568.0],["2001-02-27",5.7234,5.7234,5.5787,5.6362,268323.0],["2001-02-28",5.617,5.7259,5.617,5.6917,540964.0],["2001-03-01",5.681,5.6874,5.4888,5.6597,686066.0],["2001-03-02",5.6597,5.8305,5.6255,5.807,938266.0],["2001-03-05",5.8199,5.8327,5.7109,5.7131,441639.0],["2001-03-06",5.7344,5.8412,5.7131,5.79,534055.0],["2001-03-07",5.8028,5.9053,5.8006,5.8989,367073.0],["2001-03-08",5.901,5.9523,5.8626,5.9523,334252.0],["2001-03-09",5.9266,6.0014,5.8199,5.8305,697294.0],["2001-03-12",5.8199,5.9181,5.7707,5.7707,430411.0],["2001-03-13",5.7878,5.8006,5.617,5.7472,485687.0],["2001-03-14",5.7472,5.7472,5.6447,5.696,441063.0],["2001-03-15",5.7238,5.7451,5.6554,5.7366,455170.0],["2001-03-16",5.6853,5.7814,5.6255,5.6554,1113885.0],["2001-03-19",5.6533,5.7665,5.6298,5.7003,440487.0],["2001-03-20",5.6917,5.7985,5.6063,5.6127,481081.0],["2001-03-21",5.6277,5.6277,5.4248,5.444,734145.0],["2001-03-22",5.4675,5.4675,5.1791,5.3286,911491.0],["2001-03-23",5.3286,5.5166,5.2432,5.5102,657276.0],["2001-03-26",5.4888,5.6063,5.4888,5.555,371103.0],["2001-03-27",5.5849,5.5849,5.5102,5.5251,681459.0],["2001-03-28",5.5102,5.5636,5.3906,5.4248,547010.0],["2001-03-29",5.3521,5.5764,5.3521,5.4525,584725.0],["2001-03-30",5.4888,5.6127,5.4141,5.5636,552768.0],["2001-04-02",5.5657,5.6917,5.4888,5.5422,608333.0],["2001-04-03",5.5401,5.5422,5.3393,5.3521,466974.0],["2001-04-04",5.3286,5.5422,5.3286,5.3714,533767.0],["2001-04-05",5.3607,5.6597,5.3607,5.6447,596529.0],["2001-04-06",5.617,5.6276,5.4675,5.5059,453155.0],["2001-04-09",5.4846,5.7665,5.4846,5.6362,602575.0],["2001-04-10",5.6447,5.7707,5.6405,5.7088,541252.0],["2001-04-11",5.7152,5.7366,5.5721,5.6042,347495.0],["2001-04-12",5.6277,5.7024,5.5657,5.6917,323888.0],["2001-04-16",5.6917,5.7558,5.6554,5.7131,298552.0],["2001-04-17",5.7024,5.7985,5.6597,5.7771,263429.0],["2001-04-18",5.7451,6.0206,5.7302,5.9694,374558.0],["2001-04-19",5.9779,5.9843,5.8797,5.963,408242.0],["2001-04-20",5.9373,5.9608,5.8305,5.854,333388.0],["2001-04-23",5.854,5.8626,5.7558,5.7707,373694.0],["2001-04-24",5.8092,5.9694,5.7985,5.8092,467262.0],["2001-04-25",5.8412,5.9544,5.8092,5.9352,213910.0],["2001-04-26",5.9053,5.9907,5.8711,5.9694,307477.0],["2001-04-27",5.9587,6.0548,5.9544,6.0228,339434.0],["2001-04-30",6.0121,6.0441,5.9587,6.0099,438760.0],["2001-05-01",5.98,6.1402,5.9566,6.1167,707946.0],["2001-05-02",6.1103,6.1125,6.0334,6.0868,701037.0],["2001-05-03",6.0868,6.0868,5.9651,6.0249,371103.0],["2001-05-04",5.9715,6.1893,5.8626,6.1744,384059.0],["2001-05-07",6.1744,6.1851,6.0868,6.1317,405651.0],["2001-05-08",6.0975,6.1146,5.9523,6.0569,422637.0],["2001-05-09",6.0569,6.0569,5.9373,5.9651,356996.0],["2001-05-10",6.0014,6.1915,5.98,6.168,304598.0],["2001-05-11",6.1295,6.1723,6.0527,6.1637,364481.0],["2001-05-14",6.1402,6.1466,5.9843,6.0121,389529.0],["2001-05-15",6.0441,6.1253,6.0292,6.0612,337995.0],["2001-05-16",6.0612,6.2812,6.0548,6.2577,530888.0],["2001-05-17",6.2598,6.3666,6.2363,6.3282,540388.0],["2001-05-18",6.3282,6.3666,6.2748,6.3559,911204.0],["2001-05-21",6.3581,6.3687,6.2748,6.3282,393559.0],["2001-05-22",6.326,6.4072,6.3132,6.3687,305174.0],["2001-05-23",6.3986,6.4008,6.2684,6.2769,244427.0],["2001-05-24",6.2748,6.3965,6.1829,6.2278,217077.0],["2001-05-25",6.215,6.2534,6.1979,6.215,190590.0],["2001-05-29",6.2256,6.2684,6.1509,6.1637,398742.0],["2001-05-30",6.1916,6.2559,6.1144,6.1487,410258.0],["2001-05-31",6.1444,6.2709,6.1444,6.2173,217940.0],["2001-06-01",6.2044,6.2859,6.183,6.2666,479641.0],["2001-06-04",6.2473,6.4723,6.243,6.4509,697870.0],["2001-06-05",6.4723,6.5645,6.4573,6.5581,747388.0],["2001-06-06",6.5688,6.5773,6.5216,6.5645,793452.0],["2001-06-07",6.5645,6.6159,6.5345,6.5945,548737.0],["2001-06-08",6.6095,6.6759,6.6095,6.6695,653821.0],["2001-06-11",6.6716,6.7231,6.5045,6.6245,606893.0],["2001-06-12",6.6116,6.7445,6.4938,6.6395,984042.0],["2001-06-13",6.6395,6.7638,6.6052,6.6545,533479.0],["2001-06-14",6.6545,6.6759,6.4852,6.4895,282430.0],["2001-06-15",6.3866,6.5581,6.3866,6.4895,504113.0],["2001-06-18",6.4873,6.6116,6.4423,6.5495,277248.0],["2001-06-19",6.5216,6.5838,6.4595,6.5109,253640.0],["2001-06-20",6.5259,6.6288,6.5173,6.6009,358723.0],["2001-06-21",6.6009,6.6331,6.3995,6.468,620137.0],["2001-06-22",6.468,6.5431,6.408,6.4702,421198.0],["2001-06-25",6.4273,6.5473,6.3866,6.4102,435305.0],["2001-06-26",6.4102,6.423,6.3223,6.3973,505552.0],["2001-06-27",6.423,6.423,6.2366,6.2794,754010.0],["2001-06-28",6.3266,6.4252,6.3266,6.3802,493173.0],["2001-06-29",6.3866,6.6438,6.3566,6.6438,1437485.0],["2001-07-02",6.5795,6.5795,6.4509,6.4616,711977.0],["2001-07-03",6.4638,6.5602,6.4166,6.5345,419758.0],["2001-07-05",6.483,6.5602,6.468,6.5516,621864.0],["2001-07-06",6.5045,6.5881,6.4295,6.5538,1114461.0],["2001-07-09",6.5538,6.7081,6.5538,6.6609,1402361.0],["2001-07-10",6.6481,6.6609,6.5602,6.6545,845562.0],["2001-07-11",6.6395,6.6395,6.5109,6.5709,446821.0],["2001-07-12",6.5709,6.7617,6.5473,6.7617,479354.0],["2001-07-13",6.7274,6.8045,6.6331,6.7424,903430.0],["2001-07-16",6.7274,6.841,6.7274,6.8152,569178.0],["2001-07-17",6.7938,6.8067,6.6759,6.7809,599696.0],["2001-07-18",6.7381,6.8367,6.7338,6.8152,363618.0],["2001-07-19",6.7938,6.9117,6.7617,6.8152,447109.0],["2001-07-20",6.811,6.8238,6.7295,6.7981,316402.0],["2001-07-23",6.7895,6.7895,6.5731,6.5881,894217.0],["2001-07-24",6.5473,6.5773,6.423,6.4445,695854.0],["2001-07-25",6.4338,6.5923,6.3973,6.5923,487127.0],["2001-07-26",6.5473,6.5795,6.4359,6.5795,675989.0],["2001-07-27",6.5473,6.5816,6.4616,6.5409,539525.0],["2001-07-30",6.5302,6.5602,6.5002,6.5152,379740.0],["2001-07-31",6.5366,6.5945,6.5366,6.5473,517644.0],["2001-08-01",6.5366,6.6009,6.5281,6.5816,478202.0],["2001-08-02",6.5902,6.6052,6.5581,6.5816,244427.0],["2001-08-03",6.5473,6.6052,6.5109,6.5923,361027.0],["2001-08-06",6.5923,6.5923,6.4959,6.5152,257383.0],["2001-08-07",6.5473,6.5516,6.4766,6.5473,162951.0],["2001-08-08",6.5581,6.6009,6.453,6.4766,413712.0],["2001-08-09",6.4616,6.4938,6.3202,6.3395,575512.0],["2001-08-10",6.3652,6.4638,6.3223,6.4509,386362.0],["2001-08-13",6.4509,6.453,6.3073,6.4273,433002.0],["2001-08-14",6.4252,6.4273,6.3823,6.408,204121.0],["2001-08-15",6.3866,6.4123,6.3566,6.3609,314099.0],["2001-08-16",6.333,6.4402,6.3287,6.4359,572921.0],["2001-08-17",6.4188,6.4295,6.3202,6.3609,321872.0],["2001-08-20",6.3566,6.423,6.3459,6.4038,713128.0],["2001-08-21",6.408,6.498,6.3395,6.3545,271202.0],["2001-08-22",6.3652,6.4059,6.3523,6.3802,312659.0],["2001-08-23",6.3759,6.438,6.3609,6.3609,137616.0],["2001-08-24",6.3609,6.5259,6.3502,6.4938,233487.0],["2001-08-27",6.4938,6.4938,6.4188,6.4188,202394.0],["2001-08-28",6.3866,6.3866,6.2537,6.2537,706795.0],["2001-08-29",6.2366,6.2644,6.1294,6.1423,462943.0],["2001-08-30",6.1616,6.1616,6.0348,6.0735,451427.0],["2001-08-31",6.0735,6.0928,5.9788,6.0412,509295.0],["2001-09-04",6.0434,6.1014,6.0326,6.0606,492309.0],["2001-09-05",6.0326,6.0735,5.9681,6.0154,317266.0],["2001-09-06",6.0175,6.0175,5.8455,5.8842,443654.0],["2001-09-07",5.8304,5.8304,5.6777,5.7337,394135.0],["2001-09-10",5.6885,5.8068,5.6885,5.8046,469565.0],["2001-09-17",5.2691,5.3014,5.0282,5.0282,599120.0],["2001-09-18",5.0541,5.1981,5.0411,5.1723,899975.0],["2001-09-19",5.1616,5.1659,4.8605,4.9336,597968.0],["2001-09-20",4.9035,4.9035,4.6734,4.7142,603726.0],["2001-09-21",4.5056,4.5056,4.3551,4.4067,933372.0],["2001-09-24",4.5271,4.7315,4.4734,4.6884,943736.0],["2001-09-25",4.7315,4.796,4.6863,4.753,761783.0],["2001-09-26",4.7272,4.7272,4.4841,4.4992,498931.0],["2001-09-27",4.5271,4.5271,4.2906,4.4454,731842.0],["2001-09-28",4.4734,4.7745,4.4648,4.7142,986345.0],["2001-10-01",4.6669,4.6669,4.4927,4.5422,461504.0],["2001-10-02",4.5164,4.5529,4.5013,4.5465,853336.0],["2001-10-03",4.5594,4.7121,4.5164,4.6476,904582.0],["2001-10-04",4.6777,4.6884,4.6411,4.6519,450564.0],["2001-10-05",4.6024,4.611,4.4927,4.5486,633092.0],["2001-10-08",4.5486,4.6239,4.5271,4.5702,536646.0],["2001-10-09",4.5809,4.5981,4.4519,4.4669,743646.0],["2001-10-10",4.4519,4.6196,4.4282,4.5809,806120.0],["2001-10-11",4.6218,5.011,4.6218,5.0003,981451.0],["2001-10-12",4.9573,5.0067,4.8175,4.9594,779057.0],["2001-10-15",4.9358,4.9616,4.8497,4.9143,240397.0],["2001-10-16",4.9143,4.9938,4.8605,4.9336,357860.0],["2001-10-17",4.9573,4.9573,4.6884,4.7121,396150.0],["2001-10-18",4.7659,4.9164,4.7099,4.753,819939.0],["2001-10-19",4.7745,4.796,4.6261,4.7422,328494.0],["2001-10-22",4.7358,4.9207,4.7358,4.8949,398166.0],["2001-10-23",4.8927,4.9465,4.8411,4.8519,234639.0],["2001-10-24",4.882,4.9121,4.839,4.8626,233199.0],["2001-10-25",4.8928,4.9143,4.7659,4.9035,233775.0],["2001-10-26",4.9143,4.9229,4.7852,4.8347,523402.0],["2001-10-29",4.8175,4.8605,4.6906,4.7142,267747.0],["2001-10-30",4.654,4.6884,4.4476,4.454,684050.0],["2001-10-31",4.4669,4.4949,4.3873,4.4046,839804.0],["2001-11-01",4.3551,4.4476,4.3228,4.4089,780785.0],["2001-11-02",4.4089,4.4497,4.368,4.4218,641729.0],["2001-11-05",4.4282,4.482,4.3658,4.4261,759192.0],["2001-11-06",4.4476,4.5809,4.4476,4.5486,671959.0],["2001-11-07",4.5594,4.5917,4.4734,4.5357,558238.0],["2001-11-08",4.5465,4.6562,4.5271,4.6218,1216665.0],["2001-11-09",4.6024,4.6497,4.5379,4.6196,651230.0],["2001-11-12",4.6411,4.6411,4.4734,4.5917,561405.0],["2001-11-13",4.6024,4.7723,4.6024,4.753,853048.0],["2001-11-14",4.7788,4.8261,4.753,4.7616,316114.0],["2001-11-15",4.796,4.8712,4.7487,4.8454,357284.0],["2001-11-16",4.839,4.882,4.7874,4.839,357860.0],["2001-11-19",4.8928,4.9358,4.8282,4.9143,418319.0],["2001-11-20",4.882,4.9573,4.8175,4.9057,460640.0],["2001-11-21",4.9121,4.9594,4.8734,4.953,546722.0],["2001-11-23",4.9465,5.039,4.9358,4.996,237805.0],["2001-11-26",4.996,5.0304,4.9487,5.0024,452867.0],["2001-11-27",5.0003,5.1293,4.9895,5.0992,821667.0],["2001-11-28",5.0971,5.2476,5.0368,5.1229,1214362.0],["2001-11-29",5.1078,5.2049,5.1013,5.1574,584437.0],["2001-11-30",5.1509,5.1531,5.0862,5.1186,1233939.0],["2001-12-03",5.097,5.1034,5.0257,5.0883,550465.0],["2001-12-04",5.0862,5.1358,5.0646,5.1164,383483.0],["2001-12-05",5.0926,5.328,5.084,5.3021,368800.0],["2001-12-06",5.3021,5.3432,5.2244,5.246,490582.0],["2001-12-07",5.2265,5.2676,5.1941,5.233,250473.0],["2001-12-10",5.2049,5.2481,5.1401,5.1682,299128.0],["2001-12-11",5.1617,5.2805,5.1488,5.2309,387513.0],["2001-12-12",5.2093,5.2201,5.1358,5.2028,355844.0],["2001-12-13",5.1833,5.2546,5.1186,5.1401,563996.0],["2001-12-14",5.1186,5.2201,5.1013,5.1898,658715.0],["2001-12-17",5.1769,5.2546,5.1769,5.2201,633092.0],["2001-12-18",5.2157,5.436,5.2157,5.4296,1002756.0],["2001-12-19",5.3777,5.3972,5.2978,5.3972,507856.0],["2001-12-20",5.3928,5.4144,5.3043,5.3561,1396891.0],["2001-12-21",5.4555,5.4749,5.4144,5.4144,921856.0],["2001-12-24",5.4101,5.5181,5.3993,5.4706,502961.0],["2001-12-26",5.4706,5.5505,5.4404,5.4943,550177.0],["2001-12-27",5.4922,5.6866,5.4922,5.6714,1120795.0],["2001-12-28",5.6693,5.6714,5.598,5.652,553632.0],["2001-12-31",5.6477,5.6585,5.5375,5.5375,491445.0],["2002-01-02",5.5073,5.5721,5.4296,5.5354,532903.0],["2002-01-03",5.5138,5.6455,5.4857,5.6261,509583.0],["2002-01-04",5.6261,5.6714,5.5894,5.6326,1387102.0],["2002-01-07",5.6153,5.7254,5.4965,5.5915,1087398.0],["2002-01-08",5.5829,5.6088,5.5138,5.5829,614091.0],["2002-01-09",5.5505,5.6585,5.5505,5.5894,616394.0],["2002-01-10",5.5721,5.5764,5.3583,5.3907,1256108.0],["2002-01-11",5.395,5.3993,5.2373,5.2589,1298717.0],["2002-01-14",5.2049,5.2049,5.0775,5.0775,1025500.0],["2002-01-15",5.0775,5.0775,4.935,4.9782,1154191.0],["2002-01-16",4.976,4.976,4.7838,4.8335,1084519.0],["2002-01-17",4.8486,4.935,4.8464,4.935,479354.0],["2002-01-18",4.9026,5.0192,4.8961,4.9868,454018.0],["2002-01-22",4.9695,5.0192,4.8486,4.8918,416591.0],["2002-01-23",4.8594,5.1293,4.8183,5.0365,683187.0],["2002-01-24",5.0106,5.1229,5.0106,5.0991,467838.0],["2002-01-25",5.1078,5.1985,5.0797,5.1531,331949.0],["2002-01-28",5.1617,5.2071,5.1509,5.1704,386362.0],["2002-01-29",5.1725,5.1833,5.0127,5.043,465534.0],["2002-01-30",4.9911,5.0905,4.9695,5.0775,582422.0],["2002-01-31",5.0991,5.1531,5.0322,5.1013,674838.0],["2002-02-01",5.071,5.179,5.071,5.1358,672247.0],["2002-02-04",5.097,5.1315,4.9674,4.9825,635395.0],["2002-02-05",4.9458,5.0149,4.8594,4.9134,721765.0],["2002-02-06",4.9242,4.9479,4.8551,4.9026,519084.0],["2002-02-07",4.9134,4.9134,4.8162,4.8529,771572.0],["2002-02-08",4.8162,4.8961,4.7946,4.8378,666489.0],["2002-02-11",4.8918,4.9652,4.8637,4.9652,840380.0],["2002-02-12",4.9631,5.0214,4.9242,4.9933,517356.0],["2002-02-13",5.0149,5.0754,4.9717,5.0602,302007.0],["2002-02-14",5.0602,5.0646,4.9825,5.0084,721190.0],["2002-02-15",5.0084,5.0581,4.9782,5.0062,407954.0],["2002-02-19",4.989,5.03,4.9566,4.9566,336267.0],["2002-02-20",4.9566,4.9566,4.8572,4.9458,632804.0],["2002-02-21",4.9782,5.0905,4.9566,4.9954,953525.0],["2002-02-22",4.9674,5.1423,4.9501,5.1207,608621.0],["2002-02-25",5.1617,5.2784,5.1402,5.2697,1073579.0],["2002-02-26",5.2265,5.3453,5.2222,5.2805,523402.0],["2002-02-27",5.3022,5.4085,5.2719,5.287,700173.0],["2002-02-28",5.3131,5.3347,5.2653,5.2979,319569.0],["2002-03-01",5.2979,5.3239,5.2458,5.2935,655836.0],["2002-03-04",5.3456,5.5559,5.3239,5.5516,386938.0],["2002-03-05",5.5408,5.5516,5.4649,5.4844,594801.0],["2002-03-06",5.4757,5.647,5.4692,5.6015,675989.0],["2002-03-07",5.6275,5.7468,5.595,5.7229,968784.0],["2002-03-08",5.7771,5.8617,5.7489,5.7663,1168874.0],["2002-03-11",5.7641,5.7728,5.7251,5.7251,591922.0],["2002-03-12",5.673,5.6926,5.6145,5.673,480505.0],["2002-03-13",5.6622,5.7121,5.6318,5.6514,661882.0],["2002-03-14",5.6232,5.6796,5.595,5.6796,380604.0],["2002-03-15",5.7294,5.7381,5.6384,5.7251,615530.0],["2002-03-18",5.7034,5.7815,5.7034,5.7815,398454.0],["2002-03-19",5.7641,5.942,5.7489,5.8877,618121.0],["2002-03-20",5.8335,5.8574,5.7901,5.8574,386650.0],["2002-03-21",5.8444,5.8444,5.7316,5.762,451139.0],["2002-03-22",5.7598,5.762,5.6557,5.7316,306326.0],["2002-03-25",5.7359,5.7555,5.6535,5.7208,543555.0],["2002-03-26",5.7251,5.9029,5.7208,5.8574,732993.0],["2002-03-27",5.8877,5.9463,5.8335,5.8639,337707.0],["2002-03-28",5.8769,5.9333,5.8552,5.9289,220244.0],["2002-04-01",5.8856,5.9094,5.801,5.8704,481657.0],["2002-04-02",5.853,5.8834,5.8118,5.8682,447397.0],["2002-04-03",5.8249,5.8661,5.7988,5.8249,456609.0],["2002-04-04",5.8248,5.8812,5.7511,5.8812,552480.0],["2002-04-05",5.8942,6.0157,5.8942,5.9636,447397.0],["2002-04-08",5.9593,6.0395,5.8834,6.0265,240972.0],["2002-04-09",6.0504,6.0829,5.9853,6.0265,457761.0],["2002-04-10",6.046,6.2065,6.0439,6.2065,373118.0],["2002-04-11",6.2065,6.226,6.1241,6.148,441063.0],["2002-04-12",6.1697,6.1848,6.1068,6.161,337995.0],["2002-04-15",6.1631,6.2065,6.1241,6.1805,326479.0],["2002-04-16",6.2022,6.2868,6.1957,6.2781,205561.0],["2002-04-17",6.2456,6.2672,6.1545,6.1762,715719.0],["2002-04-18",6.1805,6.1913,6.0829,6.1827,572921.0],["2002-04-19",6.2044,6.2217,6.1675,6.187,308341.0],["2002-04-22",6.1653,6.2065,6.02,6.0309,519084.0],["2002-04-23",6.0504,6.0656,5.9203,5.9615,549889.0],["2002-04-24",5.9745,5.9897,5.9246,5.9528,478778.0],["2002-04-25",5.9528,5.9571,5.8248,5.8726,1015135.0],["2002-04-26",5.9203,5.955,5.8769,5.9073,342025.0],["2002-04-29",5.8877,5.8877,5.8248,5.8335,506704.0],["2002-04-30",5.8248,6.0764,5.8118,5.981,448836.0],["2002-05-01",5.9853,6.0504,5.8552,6.0287,392984.0],["2002-05-02",6.0612,6.148,6.0179,6.1219,359875.0],["2002-05-03",6.1436,6.1436,5.9897,6.0439,573209.0],["2002-05-06",6.0439,6.0504,5.7815,5.8097,1082216.0],["2002-05-07",5.7858,5.84,5.7446,5.8227,835198.0],["2002-05-08",5.8118,5.9593,5.8118,5.9571,521963.0],["2002-05-09",5.942,5.9983,5.8986,5.9636,387513.0],["2002-05-10",5.942,5.9615,5.8444,5.8726,313811.0],["2002-05-13",5.8726,5.9203,5.8444,5.9051,377149.0],["2002-05-14",5.9311,6.0504,5.9246,6.0157,353541.0],["2002-05-15",6.0374,6.0742,5.9745,6.0092,345192.0],["2002-05-16",6.0287,6.0721,5.9875,6.0395,526857.0],["2002-05-17",6.0179,6.1198,6.0179,6.1198,300856.0],["2002-05-20",6.1046,6.1241,6.0742,6.1089,351238.0],["2002-05-21",6.0591,6.1285,6.0591,6.0851,440775.0],["2002-05-22",6.0634,6.1263,6.0612,6.1176,322160.0],["2002-05-23",6.135,6.1935,6.0656,6.1913,449700.0],["2002-05-24",6.1913,6.2347,6.1566,6.1588,342025.0],["2002-05-28",6.148,6.148,5.9983,6.0569,420334.0],["2002-05-29",6.0504,6.0894,5.9853,5.9962,226002.0],["2002-05-30",5.9744,6.044,5.9461,5.9918,285597.0],["2002-05-31",5.9853,6.1028,5.9613,6.0353,298264.0],["2002-06-03",6.0288,6.0636,5.883,5.8852,363618.0],["2002-06-04",5.8634,5.9222,5.8155,5.8895,620425.0],["2002-06-05",5.8808,6.0179,5.8656,5.9766,231760.0],["2002-06-06",5.9744,5.9853,5.7938,5.8155,461504.0],["2002-06-07",5.7894,5.8286,5.7524,5.809,451715.0],["2002-06-10",5.7676,5.8656,5.7459,5.8264,356996.0],["2002-06-11",5.8221,5.9069,5.7328,5.7393,385786.0],["2002-06-12",5.7241,5.8221,5.6784,5.7263,477050.0],["2002-06-13",5.7263,5.735,5.6153,5.6153,487703.0],["2002-06-14",5.5718,5.6088,5.4303,5.5718,414288.0],["2002-06-17",5.5718,5.6936,5.5652,5.6915,365921.0],["2002-06-18",5.6915,5.735,5.6719,5.6915,266020.0],["2002-06-19",5.6697,5.7676,5.6,5.6349,269187.0],["2002-06-20",5.6305,5.6588,5.5805,5.6066,448836.0],["2002-06-21",5.5413,5.6175,5.4564,5.4847,1124537.0],["2002-06-24",5.4847,5.5108,5.365,5.4586,512174.0],["2002-06-25",5.4412,5.5217,5.3889,5.3889,353253.0],["2002-06-26",5.3345,5.3868,5.2649,5.3715,482520.0],["2002-06-27",5.3846,5.4629,5.3323,5.4629,679732.0],["2002-06-28",5.4455,5.5261,5.4368,5.5239,576376.0],["2002-07-01",5.5239,5.5565,5.3955,5.4194,569466.0],["2002-07-02",5.4194,5.4412,5.2823,5.3171,416303.0],["2002-07-03",5.3171,5.3454,5.0712,5.2126,515629.0],["2002-07-05",5.2018,5.4172,5.2018,5.4129,282718.0],["2002-07-08",5.4085,5.4412,5.3149,5.3367,335691.0],["2002-07-09",5.3367,5.4107,5.2496,5.2518,506992.0],["2002-07-10",5.2235,5.2562,5.0712,5.0908,514189.0],["2002-07-11",5.0603,5.0995,4.9297,5.0407,403060.0],["2002-07-12",5.0385,5.1082,4.958,5.0059,288764.0],["2002-07-15",4.9841,4.9841,4.6946,4.9406,491157.0],["2002-07-16",4.9406,4.958,4.7447,4.7817,653821.0],["2002-07-17",4.8209,4.9558,4.7556,4.7948,509007.0],["2002-07-18",4.8165,4.8622,4.7055,4.7316,372255.0],["2002-07-19",4.7012,4.7012,4.4966,4.5379,799498.0],["2002-07-22",4.5336,4.6359,4.4182,4.4922,1152464.0],["2002-07-23",4.5466,4.6468,4.5423,4.5619,1022045.0],["2002-07-24",4.5401,4.8601,4.4182,4.8601,764087.0],["2002-07-25",4.8601,4.9885,4.7643,4.9297,926174.0],["2002-07-26",4.9623,4.9623,4.7991,4.8883,663610.0],["2002-07-29",4.9515,5.1996,4.9079,5.1843,538949.0],["2002-07-30",5.1735,5.1843,4.9188,5.0908,546434.0],["2002-07-31",5.1212,5.1212,4.9406,5.0015,511598.0],["2002-08-01",4.9906,5.0821,4.9079,4.9863,429259.0],["2002-08-02",4.9863,4.9863,4.7338,4.7882,362754.0],["2002-08-05",4.7861,4.7969,4.6098,4.6228,385786.0],["2002-08-06",4.6576,4.9014,4.6576,4.8426,500658.0],["2002-08-07",4.9079,4.9275,4.7382,4.8949,489718.0],["2002-08-08",4.8753,5.0081,4.81,4.9819,464959.0],["2002-08-09",4.9819,5.0929,4.9014,5.0494,383771.0],["2002-08-12",5.0059,5.0451,4.9036,5.0342,490006.0],["2002-08-13",5.0168,5.0276,4.8949,4.8971,393847.0],["2002-08-14",4.8753,4.9754,4.7012,4.9732,513326.0],["2002-08-15",4.9297,5.0298,4.8644,4.9732,566875.0],["2002-08-16",4.9732,4.9732,4.8513,4.9406,730114.0],["2002-08-19",4.9406,5.106,4.9101,5.0929,659291.0],["2002-08-20",5.0603,5.0603,4.9798,5.0015,273505.0],["2002-08-21",5.0146,5.0603,4.9384,5.0581,366497.0],["2002-08-22",5.0385,5.1343,5.0342,5.1256,486839.0],["2002-08-23",5.1256,5.1365,5.0037,5.0037,373118.0],["2002-08-26",5.0385,5.0625,4.9319,4.9993,519660.0],["2002-08-27",5.0385,5.1343,5.0342,5.0581,282142.0],["2002-08-28",5.0516,5.0516,4.921,4.9623,242700.0],["2002-08-29",4.9296,5.0061,4.8858,4.9296,286461.0],["2002-08-30",4.9623,5.1023,4.9427,4.9951,361602.0],["2002-09-03",4.8312,4.8946,4.7503,4.8093,756889.0],["2002-09-04",4.853,4.9623,4.7984,4.9623,734721.0],["2002-09-05",4.923,4.9274,4.8312,4.864,509871.0],["2002-09-06",4.8968,4.9186,4.8465,4.8836,333388.0],["2002-09-09",4.8793,4.947,4.7831,4.9164,477914.0],["2002-09-10",4.9405,4.9514,4.8727,4.9186,203545.0],["2002-09-11",4.9514,4.9776,4.8968,4.9361,196636.0],["2002-09-12",4.9186,4.9186,4.7612,4.7787,259974.0],["2002-09-13",4.7678,4.7678,4.5907,4.6563,715719.0],["2002-09-16",4.6563,4.7109,4.606,4.6913,541540.0],["2002-09-17",4.7437,4.7722,4.5557,4.5601,463807.0],["2002-09-18",4.5383,4.547,4.3721,4.4989,580982.0],["2002-09-19",4.4443,4.4683,4.3481,4.3481,389241.0],["2002-09-20",4.359,4.418,4.3306,4.3918,758329.0],["2002-09-23",4.3721,4.4027,4.3262,4.3524,613515.0],["2002-09-24",4.3087,4.3109,4.101,4.1251,1102657.0],["2002-09-25",4.1535,4.2934,4.0639,4.2737,1134614.0],["2002-09-26",4.3065,4.4355,4.3065,4.418,448548.0],["2002-09-27",4.383,4.4136,4.2978,4.324,808711.0],["2002-09-30",4.2737,4.3568,4.1972,4.3196,1077898.0],["2002-10-01",4.3196,4.5033,4.3022,4.4814,732418.0],["2002-10-02",4.4814,4.5098,4.3546,4.3721,667064.0],["2002-10-03",4.4158,4.4596,4.3481,4.3502,674838.0],["2002-10-04",4.394,4.4115,4.2562,4.3218,1334417.0],["2002-10-07",4.3218,4.3503,4.2563,4.3109,911204.0],["2002-10-08",4.2847,4.4464,4.2431,4.4421,1492762.0],["2002-10-09",4.4268,4.4289,4.2082,4.2082,890763.0],["2002-10-10",4.2082,4.4049,4.1601,4.3874,533191.0],["2002-10-11",4.4224,4.5689,4.3262,4.359,1068685.0],["2002-10-14",4.3677,4.3677,4.2825,4.3,1068973.0],["2002-10-15",4.3284,4.5033,4.2847,4.4923,1978161.0],["2002-10-16",4.5251,4.547,4.359,4.4268,1045077.0],["2002-10-17",4.7656,4.7656,4.5295,4.6323,1110142.0],["2002-10-18",4.3175,4.3196,4.0005,4.0005,4711484.0],["2002-10-21",3.9568,4.018,3.8737,3.9917,3525623.0],["2002-10-22",3.9917,4.0223,3.913,3.9524,2391585.0],["2002-10-23",3.9568,4.077,3.948,4.077,1317718.0],["2002-10-24",4.1273,4.1448,3.9917,4.0202,835198.0],["2002-10-25",4.0049,4.0748,3.9699,4.0486,574073.0],["2002-10-28",4.0923,4.0967,3.9546,3.9677,491445.0],["2002-10-29",3.9568,4.018,3.9043,3.9939,477626.0],["2002-10-30",4.0223,4.0442,3.9524,4.0136,383483.0],["2002-10-31",4.0136,4.0967,4.0114,4.0158,659291.0],["2002-11-01",4.0376,4.1229,3.9677,4.1163,402196.0],["2002-11-04",4.2082,4.3109,4.1929,4.2016,879247.0],["2002-11-05",4.2562,4.3065,4.2082,4.2409,735872.0],["2002-11-06",4.2803,4.3612,4.2475,4.3284,775315.0],["2002-11-07",4.3612,4.3612,4.2431,4.3262,981739.0],["2002-11-08",4.3109,4.418,4.2737,4.2869,349799.0],["2002-11-11",4.3349,4.3349,4.2103,4.2235,471580.0],["2002-11-12",4.2409,4.3415,4.1863,4.2956,795756.0],["2002-11-13",4.2912,4.3852,4.2213,4.3,426668.0],["2002-11-14",4.3524,4.3721,4.2409,4.2869,732993.0],["2002-11-15",4.2409,4.3131,4.23,4.2409,1918278.0],["2002-11-18",4.3175,4.3175,4.195,4.2038,1176935.0],["2002-11-19",4.2147,4.2169,4.1579,4.1929,644032.0],["2002-11-20",4.1535,4.2256,4.1251,4.2256,832031.0],["2002-11-21",4.2562,4.2956,4.2344,4.2409,1098051.0],["2002-11-22",4.2409,4.394,4.23,4.3721,973102.0],["2002-11-25",4.4268,4.4705,4.3721,4.4333,700173.0],["2002-11-26",4.4246,4.4486,4.3502,4.3634,451715.0],["2002-11-27",4.3415,4.547,4.3415,4.5142,481657.0],["2002-11-29",4.5406,4.5515,4.5076,4.5186,173892.0],["2002-12-02",4.6021,4.7009,4.5274,4.5955,798923.0],["2002-12-03",4.6174,4.6174,4.5186,4.5867,807847.0],["2002-12-04",4.5867,4.5999,4.5318,4.5603,626470.0],["2002-12-05",4.5384,4.5494,4.4066,4.4197,588180.0],["2002-12-06",4.3868,4.4659,4.3538,4.4241,758041.0],["2002-12-09",4.4241,4.4241,4.3451,4.3846,533479.0],["2002-12-10",4.3604,4.4044,4.3319,4.4,468701.0],["2002-12-11",4.3495,4.3824,4.3165,4.356,435017.0],["2002-12-12",4.4,4.4066,4.3077,4.378,503825.0],["2002-12-13",4.3451,4.411,4.2835,4.3033,464671.0],["2002-12-16",4.3495,4.49,4.3319,4.4856,675126.0],["2002-12-17",4.5076,4.5274,4.4483,4.4593,327054.0],["2002-12-18",4.4483,4.4505,4.3692,4.4,488854.0],["2002-12-19",4.4,4.4395,4.3341,4.3538,387513.0],["2002-12-20",4.3758,4.4,4.3495,4.3692,1123386.0],["2002-12-23",4.3495,4.3934,4.3297,4.3868,492597.0],["2002-12-24",4.3824,4.4219,4.3604,4.3802,158057.0],["2002-12-26",4.3714,4.4637,4.3714,4.3978,288764.0],["2002-12-27",4.3714,4.4022,4.3165,4.3363,446245.0],["2002-12-30",4.3055,4.3956,4.3055,4.3934,411121.0],["2002-12-31",4.3714,4.4417,4.3099,4.378,726084.0],["2003-01-02",4.3824,4.5362,4.3824,4.5142,616970.0],["2003-01-03",4.5142,4.5252,4.4329,4.4593,396438.0],["2003-01-06",4.4373,4.5252,4.4373,4.4966,1057745.0],["2003-01-07",4.5032,4.512,4.4263,4.4703,603726.0],["2003-01-08",4.4703,4.4747,4.3495,4.3934,549025.0],["2003-01-09",4.3934,4.4505,4.3934,4.4351,465822.0],["2003-01-10",4.4351,4.4659,4.3736,4.4307,546722.0],["2003-01-13",4.4307,4.4747,4.3934,4.4132,458337.0],["2003-01-14",4.3692,4.4659,4.356,4.4637,675989.0],["2003-01-15",4.4637,4.4659,4.3275,4.3341,779345.0],["2003-01-16",4.3648,4.4373,4.3648,4.4197,608909.0],["2003-01-17",4.4154,4.4154,4.3495,4.3846,523402.0],["2003-01-21",4.3846,4.4066,4.2836,4.3099,738464.0],["2003-01-22",4.2616,4.2616,4.1561,4.1583,429259.0],["2003-01-23",4.1583,4.2792,4.1583,4.2616,602863.0],["2003-01-24",3.8991,4.0002,3.5147,3.5696,4497862.0],["2003-01-27",3.4598,3.5279,3.3368,3.3456,3978202.0],["2003-01-28",3.4268,3.5543,3.3939,3.5477,2496957.0],["2003-01-29",3.5323,3.5367,3.4378,3.4971,1531052.0],["2003-01-30",3.4971,3.5015,3.44,3.4708,1587769.0],["2003-01-31",3.4598,3.5433,3.4598,3.5411,811302.0],["2003-02-03",3.5257,3.5982,3.5103,3.5586,1473760.0],["2003-02-04",3.5586,3.6289,3.5389,3.6026,1426257.0],["2003-02-05",3.5718,3.6751,3.5718,3.6026,855063.0],["2003-02-06",3.6026,3.6399,3.5674,3.5828,1123386.0],["2003-02-07",3.6355,3.6773,3.5806,3.585,996998.0],["2003-02-10",3.6136,3.6641,3.5872,3.5894,1121658.0],["2003-02-11",3.6136,3.6641,3.6048,3.6223,1121658.0],["2003-02-12",3.5916,3.6355,3.5828,3.5828,876656.0],["2003-02-13",3.6136,3.6136,3.5674,3.6004,954101.0],["2003-02-14",3.6355,3.7454,3.6245,3.6707,745373.0],["2003-02-18",3.7256,3.8003,3.7234,3.7695,828576.0],["2003-02-19",3.7893,3.7893,3.719,3.7454,984042.0],["2003-02-20",3.7454,3.7717,3.7212,3.7212,604878.0],["2003-02-21",3.7344,3.7893,3.7124,3.7585,746525.0],["2003-02-24",3.7673,3.7673,3.7256,3.7563,590771.0],["2003-02-25",3.7388,3.7981,3.7234,3.7805,766678.0],["2003-02-26",3.8025,3.8135,3.7563,3.7585,541828.0],["2003-02-27",3.7585,3.8315,3.7585,3.827,547874.0],["2003-02-28",3.8668,3.9,3.8094,3.8182,777906.0],["2003-03-03",3.8182,3.8756,3.8005,3.8005,622440.0],["2003-03-04",3.8116,3.8116,3.6768,3.6967,1258411.0],["2003-03-05",3.6967,3.7254,3.6459,3.7254,716295.0],["2003-03-06",3.7121,3.721,3.6459,3.6724,452867.0],["2003-03-07",3.6503,3.7409,3.6127,3.7077,732130.0],["2003-03-10",3.7077,3.7077,3.626,3.6282,469853.0],["2003-03-11",3.6503,3.6724,3.5486,3.5508,856215.0],["2003-03-12",3.5729,3.5729,3.5044,3.5575,674550.0],["2003-03-13",3.5774,3.6989,3.5751,3.6989,466974.0],["2003-03-14",3.7431,3.7475,3.6657,3.7055,567451.0],["2003-03-17",3.7011,3.8977,3.6459,3.8955,697582.0],["2003-03-18",3.9508,3.9618,3.8513,3.8668,747964.0],["2003-03-19",3.8668,3.8712,3.7939,3.827,827137.0],["2003-03-20",3.827,3.8447,3.7387,3.8204,770420.0],["2003-03-21",3.8757,4.0082,3.8491,4.0082,546146.0],["2003-03-24",4.0082,4.0082,3.8138,3.8381,615530.0],["2003-03-25",3.8447,3.9176,3.8094,3.8911,310356.0],["2003-03-26",3.8602,3.8955,3.8005,3.8469,503537.0],["2003-03-27",3.8337,3.8867,3.7608,3.8712,485975.0],["2003-03-28",3.7895,3.8337,3.7851,3.8292,545283.0],["2003-03-31",3.8005,3.8801,3.7652,3.8491,730690.0],["2003-04-01",3.8491,3.9132,3.8116,3.9022,526857.0],["2003-04-02",3.9176,3.9861,3.9066,3.9618,713992.0],["2003-04-03",3.9751,3.9883,3.9221,3.9574,742206.0],["2003-04-04",3.9662,3.9972,3.9154,3.953,621000.0],["2003-04-07",3.9994,4.0701,3.9574,3.9817,470141.0],["2003-04-08",3.9817,3.9817,3.8425,3.858,778194.0],["2003-04-09",3.8469,3.9486,3.7917,3.8005,728387.0],["2003-04-10",3.8447,3.8536,3.7541,3.8138,666201.0],["2003-04-11",3.8558,3.8933,3.7497,3.7718,502673.0],["2003-04-14",3.7806,3.8867,3.7696,3.8867,636259.0],["2003-04-15",3.8756,3.8955,3.7873,3.8911,699597.0],["2003-04-16",3.911,3.9265,3.7939,3.8049,459488.0],["2003-04-17",3.8779,4.0789,3.8779,4.0303,1482397.0],["2003-04-21",4.0458,4.0524,3.9928,4.0215,1104384.0],["2003-04-22",4.0325,4.1519,4.0038,4.1496,643744.0],["2003-04-23",4.1496,4.1739,4.1099,4.1452,668504.0],["2003-04-24",4.1872,4.2203,4.1695,4.185,939418.0],["2003-04-25",4.1651,4.1828,4.1209,4.1275,734721.0],["2003-04-28",4.1298,4.2955,4.1209,4.2888,708234.0],["2003-04-29",4.2888,4.2911,4.1872,4.238,762359.0],["2003-04-30",4.2093,4.3441,4.1474,4.3154,715719.0],["2003-05-01",4.2977,4.2977,4.132,4.2402,416879.0],["2003-05-02",4.2181,4.3463,4.2181,4.3352,407091.0],["2003-05-05",4.3352,4.3463,4.238,4.2756,624455.0],["2003-05-06",4.2645,4.4413,4.2557,4.3794,923295.0],["2003-05-07",4.3817,4.4369,4.3463,4.3905,552480.0],["2003-05-08",4.3529,4.3861,4.2844,4.3308,548737.0],["2003-05-09",4.3419,4.4524,4.3043,4.4479,545283.0],["2003-05-12",4.4082,4.5407,4.3684,4.5054,661594.0],["2003-05-13",4.501,4.501,4.4369,4.4745,292506.0],["2003-05-14",4.4899,4.4899,4.3794,4.4192,363330.0],["2003-05-15",4.4524,4.4745,4.4037,4.4501,352102.0],["2003-05-16",4.3861,4.4192,4.3308,4.4126,1018302.0],["2003-05-19",4.4082,4.4082,4.2933,4.2999,592498.0],["2003-05-20",4.3043,4.333,4.2314,4.3065,493749.0],["2003-05-21",4.2866,4.3728,4.2579,4.3308,537221.0],["2003-05-22",4.3087,4.4082,4.2999,4.3817,464671.0],["2003-05-23",4.4082,4.4192,4.3043,4.4104,462367.0],["2003-05-27",4.4148,4.4877,4.3662,4.4767,313523.0],["2003-05-28",4.5186,4.5186,4.4192,4.4501,427819.0],["2003-05-29",4.4501,4.5032,4.4082,4.4303,431562.0],["2003-05-30",4.4636,4.6812,4.4569,4.6368,710825.0],["2003-06-02",4.6923,4.7589,4.6679,4.7323,523114.0],["2003-06-03",4.7412,4.7745,4.6434,4.6901,414576.0],["2003-06-04",4.6901,4.7967,4.6901,4.7767,492309.0],["2003-06-05",4.7767,4.8455,4.7545,4.8255,284157.0],["2003-06-06",4.8278,4.9588,4.8278,4.9188,649502.0],["2003-06-09",4.9188,4.9188,4.7745,4.7811,440775.0],["2003-06-10",4.7745,4.8522,4.7745,4.83,411121.0],["2003-06-11",4.8633,4.9277,4.8144,4.9277,404212.0],["2003-06-12",4.9188,4.9854,4.8966,4.9788,457185.0],["2003-06-13",4.9965,4.9965,4.7922,4.8233,321296.0],["2003-06-16",4.8744,5.0121,4.8522,5.0121,525705.0],["2003-06-17",5.0099,5.0165,4.9144,4.9566,435593.0],["2003-06-18",4.9566,4.9921,4.9099,4.9521,306614.0],["2003-06-19",4.9521,4.9743,4.83,4.8788,464383.0],["2003-06-20",4.941,4.9588,4.8744,4.9122,488854.0],["2003-06-23",4.8855,4.8966,4.7856,4.8322,360163.0],["2003-06-24",4.8322,4.9654,4.8278,4.9632,823394.0],["2003-06-25",4.941,4.961,4.8589,4.8611,311508.0],["2003-06-26",4.8078,4.9965,4.8078,4.9965,845850.0],["2003-06-27",4.9743,5.0521,4.9455,5.0187,534055.0],["2003-06-30",5.0187,5.0831,4.9854,5.0254,667064.0],["2003-07-01",4.9743,5.0787,4.9543,5.0787,855351.0],["2003-07-02",5.0787,5.1409,5.041,5.1009,316114.0],["2003-07-03",5.0898,5.0965,5.0076,5.0565,316690.0],["2003-07-07",5.0787,5.1853,5.0787,5.1542,357284.0],["2003-07-08",5.1409,5.263,5.1165,5.2586,422061.0],["2003-07-09",5.2586,5.3074,5.2008,5.263,359011.0],["2003-07-10",5.2408,5.2519,5.1853,5.223,551041.0],["2003-07-11",5.2186,5.3052,5.2008,5.3008,514189.0],["2003-07-14",5.3119,5.3518,5.2852,5.3363,606893.0],["2003-07-15",5.3918,5.3918,5.2408,5.2719,584437.0],["2003-07-16",5.2497,5.2741,5.1964,5.2386,630501.0],["2003-07-17",5.2519,5.2741,5.1675,5.2008,635107.0],["2003-07-18",5.2364,5.323,5.2008,5.303,424077.0],["2003-07-21",5.303,5.3052,5.223,5.243,424653.0],["2003-07-22",5.2186,5.3274,5.2031,5.323,551904.0],["2003-07-23",5.3119,5.3518,5.223,5.3518,518220.0],["2003-07-24",5.3674,5.3874,5.2341,5.2475,553056.0],["2003-07-25",5.2475,5.474,5.1964,5.474,853048.0],["2003-07-28",5.4518,5.4518,5.3718,5.4185,581846.0],["2003-07-29",5.4185,5.4185,5.3185,5.4096,742494.0],["2003-07-30",5.4629,5.5406,5.4229,5.474,867443.0],["2003-07-31",5.5073,5.585,5.4718,5.5095,807560.0],["2003-08-01",5.5228,5.6072,5.434,5.5872,1074443.0],["2003-08-04",5.5517,5.5828,5.4851,5.5606,837501.0],["2003-08-05",5.5739,5.5739,5.434,5.434,948343.0],["2003-08-06",5.4518,5.4518,5.3185,5.3296,1536810.0],["2003-08-07",5.3518,5.3518,5.2808,5.3296,773299.0],["2003-08-08",5.3074,5.4185,5.3074,5.3852,666776.0],["2003-08-11",5.3652,5.4251,5.3518,5.3918,678005.0],["2003-08-12",5.3741,5.4673,5.3629,5.4562,647487.0],["2003-08-13",5.434,5.4695,5.4007,5.4407,659579.0],["2003-08-14",5.4296,5.5117,5.4185,5.4718,445957.0],["2003-08-15",5.4851,5.5406,5.4362,5.5406,247306.0],["2003-08-18",5.5561,5.6383,5.5517,5.6383,415152.0],["2003-08-19",5.6583,5.7005,5.6494,5.6983,589907.0],["2003-08-20",5.6983,5.7072,5.6472,5.6716,332525.0],["2003-08-21",5.6738,5.7627,5.6627,5.7405,426092.0],["2003-08-22",5.7738,5.7827,5.6516,5.6761,354981.0],["2003-08-25",5.6228,5.6627,5.5872,5.6317,352102.0],["2003-08-26",5.5961,5.625,5.5473,5.6183,516205.0],["2003-08-27",5.6361,5.665,5.5739,5.6494,305750.0],["2003-08-28",5.6873,5.7141,5.5825,5.6962,473883.0],["2003-08-29",5.6628,5.7319,5.6628,5.7052,345192.0],["2003-09-02",5.7074,5.8857,5.7029,5.8568,741343.0],["2003-09-03",5.8746,5.9125,5.8411,5.8568,599408.0],["2003-09-04",5.859,5.8746,5.7564,5.7765,578679.0],["2003-09-05",5.7564,5.7564,5.6294,5.6829,454882.0],["2003-09-08",5.6673,5.7676,5.6673,5.7274,454018.0],["2003-09-09",5.7297,5.7297,5.5892,5.5915,504401.0],["2003-09-10",5.6004,5.6048,5.4421,5.4867,676853.0],["2003-09-11",5.5201,5.5625,5.5067,5.5223,358436.0],["2003-09-12",5.5246,5.5536,5.422,5.5313,589619.0],["2003-09-15",5.5446,5.5669,5.5,5.5424,403924.0],["2003-09-16",5.5692,5.5848,5.5357,5.5714,557950.0],["2003-09-17",5.5758,5.5803,5.5223,5.5223,568315.0],["2003-09-18",5.5558,5.5937,5.4978,5.5647,499507.0],["2003-09-19",5.5803,5.6093,5.5513,5.5915,554783.0],["2003-09-22",5.558,5.5625,5.4376,5.4644,382043.0],["2003-09-23",5.4309,5.5246,5.4309,5.4978,501522.0],["2003-09-24",5.5424,5.5424,5.4465,5.4621,738176.0],["2003-09-25",5.4577,5.4822,5.3841,5.4265,587604.0],["2003-09-26",5.3908,5.3997,5.2013,5.2035,884429.0],["2003-09-29",5.2169,5.2526,5.179,5.2281,985482.0],["2003-09-30",5.2169,5.266,5.1054,5.2191,627334.0],["2003-10-01",5.237,5.3239,5.1946,5.3239,787694.0],["2003-10-02",5.3061,5.4443,5.2949,5.4242,786255.0],["2003-10-03",5.558,5.616,5.451,5.5402,1254668.0],["2003-10-06",5.5513,5.5736,5.4532,5.4889,1190179.0],["2003-10-07",5.4777,5.5803,5.4309,5.5803,936539.0],["2003-10-08",5.5513,5.5736,5.5313,5.5714,374270.0],["2003-10-09",5.6271,5.6962,5.5246,5.5535,680308.0],["2003-10-10",5.5179,5.7052,5.5179,5.636,616970.0],["2003-10-13",5.6405,5.6628,5.5714,5.587,535206.0],["2003-10-14",5.6093,5.6739,5.5669,5.6606,359587.0],["2003-10-15",5.6918,5.7587,5.6895,5.7297,420334.0],["2003-10-16",5.6962,5.7966,5.6851,5.752,638274.0],["2003-10-17",5.7854,5.7966,5.6561,5.6673,472732.0],["2003-10-20",5.6962,5.7297,5.6472,5.6985,530600.0],["2003-10-21",5.7007,5.7185,5.6583,5.6739,360451.0],["2003-10-22",5.645,5.645,5.5558,5.5714,358148.0],["2003-10-23",5.5558,5.5602,5.4421,5.5112,452291.0],["2003-10-24",5.83,6.1087,5.7408,5.9571,4324546.0],["2003-10-27",6.0307,6.1733,6.0284,6.1042,1768570.0],["2003-10-28",6.1042,6.1845,6.0908,6.1533,1432015.0],["2003-10-29",6.1377,6.2179,6.131,6.1756,1437197.0],["2003-10-30",6.1867,6.2915,6.1421,6.2804,1258123.0],["2003-10-31",6.2803,6.2982,6.2514,6.2647,864276.0],["2003-11-03",6.2915,6.4141,6.2714,6.3762,1079625.0],["2003-11-04",6.3985,6.4654,6.3584,6.4364,545283.0],["2003-11-05",6.4476,6.4632,6.3026,6.3539,722917.0],["2003-11-06",6.3539,6.4208,6.3294,6.3918,690672.0],["2003-11-07",6.3918,6.4275,6.3316,6.3472,715432.0],["2003-11-10",6.3539,6.3539,6.209,6.2246,466974.0],["2003-11-11",6.16,6.1979,6.1221,6.1644,661882.0],["2003-11-12",6.1756,6.2759,6.151,6.2737,481945.0],["2003-11-13",6.2737,6.2737,6.1756,6.2246,370815.0],["2003-11-14",6.2246,6.2335,6.1421,6.1689,452291.0],["2003-11-17",6.131,6.1444,6.0552,6.0752,537797.0],["2003-11-18",6.1399,6.1399,6.0039,6.0128,578391.0],["2003-11-19",6.0485,6.0864,5.9905,6.0708,304886.0],["2003-11-20",6.3316,6.3316,6.1622,6.2001,1373859.0],["2003-11-21",6.2246,6.2558,6.2023,6.2425,724644.0],["2003-11-24",6.2647,6.3249,6.2402,6.3205,620425.0],["2003-11-25",6.3651,6.481,6.3316,6.4542,608045.0],["2003-11-26",6.4431,6.51,6.4431,6.4855,745085.0],["2003-11-28",6.4855,6.5055,6.4676,6.4855,202394.0],["2003-12-01",6.5078,6.7226,6.5056,6.6958,1177511.0],["2003-12-02",6.7069,6.7136,6.6488,6.6958,1086823.0],["2003-12-03",6.6958,6.7293,6.6958,6.7226,1018302.0],["2003-12-04",6.7114,6.745,6.6846,6.7405,836925.0],["2003-12-05",6.7405,6.7405,6.6779,6.6823,494036.0],["2003-12-08",6.7002,6.7808,6.689,6.7808,704203.0],["2003-12-09",6.7651,6.7897,6.6711,6.6711,752283.0],["2003-12-10",6.689,6.6913,6.5705,6.5951,335691.0],["2003-12-11",6.613,6.7092,6.604,6.7092,503537.0],["2003-12-12",6.7427,6.783,6.6935,6.783,453155.0],["2003-12-15",6.8233,6.877,6.7271,6.745,484824.0],["2003-12-16",6.745,6.7875,6.6756,6.7651,453443.0],["2003-12-17",6.7539,6.7673,6.6935,6.745,239245.0],["2003-12-18",6.7472,6.8479,6.7136,6.8456,411985.0],["2003-12-19",6.8904,6.8904,6.7606,6.8054,483096.0],["2003-12-22",6.7673,6.8479,6.7629,6.83,462655.0],["2003-12-23",6.8322,6.868,6.8121,6.8568,538949.0],["2003-12-24",6.8412,6.8747,6.821,6.8434,214198.0],["2003-12-26",6.8881,6.8904,6.8322,6.8345,94143.0],["2003-12-29",6.8277,6.8792,6.8076,6.8568,390680.0],["2003-12-30",6.7785,6.8904,6.7785,6.8792,477050.0],["2003-12-31",6.8859,6.8926,6.8389,6.877,455458.0],["2004-01-02",6.8658,6.8747,6.7226,6.7629,530312.0],["2004-01-05",6.745,6.868,6.745,6.8613,414576.0],["2004-01-06",6.8345,6.8635,6.7785,6.8166,553632.0],["2004-01-07",6.7964,6.8501,6.7584,6.8479,327630.0],["2004-01-08",6.8546,6.9239,6.8233,6.9128,438472.0],["2004-01-09",6.8524,7.0201,6.8121,7.0045,1131735.0],["2004-01-12",6.9888,7.047,6.9597,7.0447,677141.0],["2004-01-13",7.047,7.0895,7.0246,7.0649,861685.0],["2004-01-14",7.0492,7.1208,7.0492,7.0962,553344.0],["2004-01-15",7.0738,7.094,7.0246,7.0559,762071.0],["2004-01-16",7.1163,7.132,7.0761,7.1096,498931.0],["2004-01-20",7.0872,7.0872,6.953,6.9843,629349.0],["2004-01-21",6.9239,7.1141,6.8725,7.0805,517644.0],["2004-01-22",7.0336,7.1521,7.0336,7.1275,719174.0],["2004-01-23",7.1476,7.3266,6.9105,6.9105,1342478.0],["2004-01-26",6.9016,7.0246,6.8792,6.9911,1106112.0],["2004-01-27",6.9911,6.9933,6.7069,6.7069,1313688.0],["2004-01-28",6.7383,6.8568,6.66,6.6801,1545159.0],["2004-01-29",6.7114,6.7405,6.6107,6.689,1216665.0],["2004-01-30",6.6868,6.7204,6.5884,6.7204,1150161.0],["2004-02-02",6.7338,6.7964,6.6734,6.7092,625319.0],["2004-02-03",6.7159,6.7338,6.6577,6.7248,612651.0],["2004-02-04",6.6801,6.7338,6.6644,6.6689,582134.0],["2004-02-05",6.689,6.7673,6.6667,6.7472,595953.0],["2004-02-06",6.7808,6.821,6.7383,6.821,620425.0],["2004-02-09",6.7718,6.8479,6.7673,6.8479,492309.0],["2004-02-10",6.8814,6.9508,6.8434,6.9396,869746.0],["2004-02-11",6.9709,7.0738,6.9306,7.0492,818212.0],["2004-02-12",7.0761,7.1409,7.0649,7.1387,607469.0],["2004-02-13",7.1253,7.1409,7.047,7.0828,451139.0],["2004-02-17",7.1029,7.1566,7.0716,7.132,319569.0],["2004-02-18",7.1141,7.1566,7.0962,7.1253,433002.0],["2004-02-19",7.1253,7.2125,7.0828,7.0895,650942.0],["2004-02-20",7.1365,7.1365,7.0224,7.0783,725508.0],["2004-02-23",7.0895,7.0984,7.0045,7.0268,429835.0],["2004-02-24",7.0045,7.0962,6.9597,6.9709,708522.0],["2004-02-25",6.9933,7.1521,6.9799,7.1432,713128.0],["2004-02-26",7.1074,7.1521,7.0738,7.1432,349799.0],["2004-02-27",7.1253,7.2125,7.0984,7.1902,472732.0],["2004-03-01",7.235,7.2418,7.1767,7.1879,629925.0],["2004-03-02",7.2104,7.2777,7.1094,7.1094,817924.0],["2004-03-03",7.1251,7.2081,7.0937,7.2059,452003.0],["2004-03-04",7.2148,7.2216,7.1632,7.1812,263716.0],["2004-03-05",7.1026,7.2507,7.0869,7.2395,420910.0],["2004-03-08",7.2395,7.2463,7.1475,7.17,560829.0],["2004-03-09",7.1655,7.1924,7.1296,7.1565,612651.0],["2004-03-10",7.1453,7.1969,7.0465,7.0465,1211195.0],["2004-03-11",7.0488,7.0959,6.9455,6.9455,996422.0],["2004-03-12",6.9455,7.0465,6.9231,7.0465,1457062.0],["2004-03-15",7.0353,7.069,7.0039,7.0376,727235.0],["2004-03-16",7.0465,7.1026,7.0016,7.051,768693.0],["2004-03-17",7.1071,7.2193,7.0959,7.2036,353541.0],["2004-03-18",7.2059,7.2148,7.143,7.1857,644608.0],["2004-03-19",7.152,7.2216,7.1453,7.1745,526281.0],["2004-03-22",7.1542,7.1542,7.051,7.0555,476475.0],["2004-03-23",7.0735,7.1318,6.9792,6.9904,504977.0],["2004-03-24",7.0353,7.042,6.95,7.0196,333100.0],["2004-03-25",7.0241,7.1498,7.0084,7.1363,322736.0],["2004-03-26",7.0914,7.1475,7.069,7.1116,479929.0],["2004-03-29",7.1228,7.2934,7.1228,7.2687,396726.0],["2004-03-30",7.2485,7.3405,7.2306,7.327,256519.0],["2004-03-31",7.3428,7.4056,7.2328,7.4056,822818.0],["2004-04-01",7.4056,7.5851,7.4056,7.5043,621576.0],["2004-04-02",7.547,7.648,7.5402,7.6322,393271.0],["2004-04-05",7.6278,7.6749,7.5447,7.63,625031.0],["2004-04-06",7.63,7.6412,7.5111,7.5245,684626.0],["2004-04-07",7.5066,7.5559,7.4752,7.5088,388089.0],["2004-04-08",7.5649,7.5761,7.4056,7.4393,496340.0],["2004-04-12",7.4595,7.5043,7.4303,7.4886,354981.0],["2004-04-13",7.4976,7.5178,7.3517,7.3652,646911.0],["2004-04-14",7.3674,7.5043,7.3226,7.4707,633092.0],["2004-04-15",7.5156,7.5829,7.4639,7.5133,379452.0],["2004-04-16",7.5694,7.6233,7.4841,7.6143,388377.0],["2004-04-19",7.6031,7.6098,7.5447,7.6008,266308.0],["2004-04-20",7.5851,7.5963,7.446,7.4482,436169.0],["2004-04-21",7.4168,7.529,7.4078,7.5178,389529.0],["2004-04-22",7.529,7.7198,7.4437,7.7041,379740.0],["2004-04-23",7.648,7.6502,7.0376,7.2844,1801390.0],["2004-04-26",7.345,7.4056,7.2485,7.2934,895369.0],["2004-04-27",7.2665,7.2934,7.17,7.2575,751131.0],["2004-04-28",7.2642,7.2642,7.1206,7.1498,722341.0],["2004-04-29",7.1475,7.1475,6.9186,6.9882,1049683.0],["2004-04-30",6.9882,7.0353,6.9141,6.9141,1043062.0],["2004-05-03",6.9164,6.9433,6.867,6.9343,832319.0],["2004-05-04",6.968,7.0151,6.9298,6.9747,557950.0],["2004-05-05",6.9613,6.9972,6.9164,6.9815,315538.0],["2004-05-06",6.9568,6.9568,6.885,6.9545,492597.0],["2004-05-07",6.9478,6.9568,6.7907,6.8042,1102657.0],["2004-05-10",6.7817,6.784,6.6359,6.7032,799498.0],["2004-05-11",6.6875,6.7099,6.6448,6.6785,499794.0],["2004-05-12",6.6516,6.7032,6.564,6.6965,519084.0],["2004-05-13",6.674,6.7346,6.6381,6.692,487991.0],["2004-05-14",6.6942,6.7099,6.6314,6.6561,605742.0],["2004-05-17",6.6157,6.6157,6.5394,6.5528,393271.0],["2004-05-18",6.5865,6.6291,6.5685,6.6112,392984.0],["2004-05-19",6.6314,6.7189,6.5708,6.5798,516781.0],["2004-05-20",6.5753,6.5865,6.5147,6.5618,389817.0],["2004-05-21",6.6201,6.6516,6.564,6.6179,443078.0],["2004-05-24",6.674,6.7189,6.6089,6.6628,390680.0],["2004-05-25",6.6628,6.7817,6.6089,6.766,369952.0],["2004-05-26",6.7817,6.784,6.7009,6.757,316402.0],["2004-05-27",6.7952,6.8378,6.7503,6.8154,477338.0],["2004-05-28",6.8446,6.849,6.7728,6.775,416016.0],["2004-06-01",6.7908,6.8178,6.7547,6.775,801802.0],["2004-06-02",6.7885,6.8786,6.7727,6.8786,375710.0],["2004-06-03",6.8786,6.8786,6.721,6.721,627622.0],["2004-06-04",6.757,6.793,6.7435,6.7885,499219.0],["2004-06-07",6.7885,6.9574,6.7885,6.9551,382331.0],["2004-06-08",6.9146,6.9596,6.8988,6.9574,396726.0],["2004-06-09",6.9574,6.9844,6.9123,6.9146,518508.0],["2004-06-10",6.9281,6.9844,6.9259,6.9619,569466.0],["2004-06-14",6.9056,6.9168,6.8831,6.8876,450851.0],["2004-06-15",6.8943,6.9686,6.8763,6.9168,460928.0],["2004-06-16",6.9168,6.9349,6.8808,6.9033,214773.0],["2004-06-17",6.8696,6.9304,6.829,6.9146,291643.0],["2004-06-18",6.9168,7.0227,6.9078,6.9416,337419.0],["2004-06-21",6.9574,6.9866,6.8898,6.9033,383771.0],["2004-06-22",6.8808,6.8966,6.8133,6.8673,433002.0],["2004-06-23",6.8448,7.0024,6.8223,6.9821,665337.0],["2004-06-24",7.0069,7.0519,6.9686,6.9799,501522.0],["2004-06-25",7.0204,7.0294,6.9686,7.0114,786255.0],["2004-06-28",7.0227,7.0474,6.9596,6.9979,936827.0],["2004-06-29",6.9799,7.0835,6.9799,7.0542,411697.0],["2004-06-30",7.0812,7.0812,6.9754,7.0677,498931.0],["2004-07-01",7.0812,7.0835,6.9191,6.9889,447972.0],["2004-07-02",7.0024,7.0069,6.9056,6.9101,411121.0],["2004-07-06",6.9123,6.9123,6.8043,6.8223,409970.0],["2004-07-07",6.829,6.8718,6.8088,6.8268,464671.0],["2004-07-08",6.7885,6.7885,6.6917,6.7097,470429.0],["2004-07-09",6.7322,6.7885,6.7007,6.7795,800074.0],["2004-07-12",6.7772,6.8133,6.7322,6.7772,705931.0],["2004-07-13",6.811,6.8831,6.7998,6.8561,538661.0],["2004-07-14",6.8561,6.8628,6.6602,6.7187,838365.0],["2004-07-15",6.721,6.766,6.6939,6.73,494612.0],["2004-07-16",6.7772,6.793,6.6984,6.7232,588756.0],["2004-07-19",6.7165,6.7502,6.6331,6.6669,335116.0],["2004-07-20",6.6422,6.6962,6.6241,6.6962,560829.0],["2004-07-21",6.7097,6.7795,6.5206,6.5296,596529.0],["2004-07-22",6.4958,6.5341,6.3945,6.462,884429.0],["2004-07-23",6.4733,6.5071,6.2594,6.3314,1110430.0],["2004-07-26",6.3292,6.3449,6.2549,6.3067,695854.0],["2004-07-27",6.3067,6.3855,6.2279,6.3472,509007.0],["2004-07-28",6.3494,6.3494,5.9577,6.0838,1953977.0],["2004-07-29",6.1288,6.1963,6.0883,6.1783,1041046.0],["2004-07-30",6.1918,6.2774,6.1783,6.2639,848441.0],["2004-08-02",6.2661,6.2729,6.1491,6.1783,878959.0],["2004-08-03",6.1918,6.2053,6.0905,6.1491,566875.0],["2004-08-04",6.1243,6.2076,6.1018,6.1851,488278.0],["2004-08-05",6.1626,6.1851,6.0365,6.041,685490.0],["2004-08-06",5.9892,5.9892,5.8293,5.9284,1064078.0],["2004-08-09",5.9284,5.9689,5.8834,5.9509,803241.0],["2004-08-10",5.9464,6.023,5.9419,6.0117,632228.0],["2004-08-11",5.9779,6.023,5.9171,5.9847,583573.0],["2004-08-12",5.9329,5.9442,5.8383,5.8676,774163.0],["2004-08-13",5.8541,5.9104,5.8158,5.8428,389817.0],["2004-08-16",5.8541,5.9734,5.8406,5.9667,373118.0],["2004-08-17",5.9734,6.0387,5.9104,5.9284,515917.0],["2004-08-18",5.9239,6.0297,5.8901,6.0275,332812.0],["2004-08-19",6.0027,6.0185,5.8834,5.9307,725508.0],["2004-08-20",5.9487,6.032,5.8991,6.0207,598832.0],["2004-08-23",6.0207,6.068,6.0072,6.0207,499219.0],["2004-08-24",6.0342,6.0973,5.9982,6.0342,549313.0],["2004-08-25",6.0635,6.1423,6.041,6.1153,598544.0],["2004-08-26",6.1243,6.1378,6.0477,6.077,437608.0],["2004-08-27",6.0793,6.122,6.068,6.113,250473.0],["2004-08-30",6.1401,6.1603,6.122,6.1333,501234.0],["2004-08-31",6.1514,6.1536,6.0632,6.1017,369664.0],["2004-09-01",6.1243,6.174,6.0926,6.1491,449412.0],["2004-09-02",6.174,6.2395,6.1084,6.2282,457761.0],["2004-09-03",6.2372,6.2757,6.1943,6.2463,350374.0],["2004-09-07",6.2576,6.3661,6.2576,6.357,659003.0],["2004-09-08",6.3728,6.3796,6.3344,6.3412,501234.0],["2004-09-09",6.3299,6.3502,6.2689,6.3457,1100354.0],["2004-09-10",6.3276,6.3276,6.2508,6.2802,568315.0],["2004-09-13",6.3322,6.3796,6.3141,6.3412,413712.0],["2004-09-14",6.3593,6.3683,6.3163,6.3367,979148.0],["2004-09-15",6.3412,6.3615,6.2847,6.3412,1304763.0],["2004-09-16",6.3593,6.3796,6.3412,6.3593,639426.0],["2004-09-17",6.3841,6.4881,6.3796,6.4836,935387.0],["2004-09-20",6.4836,6.4836,6.4135,6.4203,883277.0],["2004-09-21",6.4022,6.4497,6.4,6.4406,617833.0],["2004-09-22",6.4203,6.4203,6.305,6.3299,1248334.0],["2004-09-23",6.3276,6.3661,6.296,6.3231,1645924.0],["2004-09-24",6.3276,6.4452,6.3276,6.4113,859957.0],["2004-09-27",6.4113,6.4113,6.3322,6.3525,398454.0],["2004-09-28",6.3615,6.4293,6.348,6.4203,994982.0],["2004-09-29",6.4226,6.5243,6.3887,6.4655,701900.0],["2004-09-30",6.4791,6.5514,6.4678,6.5356,833183.0],["2004-10-01",6.5378,6.6734,6.522,6.6621,925023.0],["2004-10-04",6.7073,6.7796,6.6983,6.7096,455170.0],["2004-10-05",6.7118,6.7118,6.5627,6.5694,1025212.0],["2004-10-06",6.5694,6.5762,6.5243,6.5717,1022621.0],["2004-10-07",6.5875,6.5875,6.5265,6.5446,608909.0],["2004-10-08",6.5446,6.5695,6.3932,6.4113,899400.0],["2004-10-11",6.4406,6.4406,6.3661,6.4248,611788.0],["2004-10-12",6.4203,6.5062,6.3796,6.4678,737024.0],["2004-10-13",6.5084,6.531,6.3299,6.3615,663897.0],["2004-10-14",6.3796,6.3796,6.2508,6.2689,761496.0],["2004-10-15",6.3096,6.4406,6.287,6.3932,825697.0],["2004-10-18",6.3728,6.3728,6.2757,6.3209,510159.0],["2004-10-19",6.357,6.4,6.2779,6.2847,495188.0],["2004-10-20",6.2937,6.3502,6.2259,6.3322,463519.0],["2004-10-21",6.3163,6.522,6.2666,6.3841,1321749.0],["2004-10-22",6.8226,7.3197,6.5604,6.7638,6168258.0],["2004-10-25",6.5762,6.5785,6.4135,6.4971,1713005.0],["2004-10-26",6.4994,6.4994,6.2124,6.3096,1928066.0],["2004-10-27",6.3118,6.3774,6.2689,6.3299,936251.0],["2004-10-28",6.3435,6.3435,6.1604,6.3005,1313688.0],["2004-10-29",6.2937,6.3593,6.2508,6.2983,729827.0],["2004-11-01",6.3276,6.3276,6.2079,6.2734,774739.0],["2004-11-02",6.3141,6.3593,6.2395,6.2621,803529.0],["2004-11-03",6.3276,6.4497,6.3186,6.4316,1123098.0],["2004-11-04",6.4519,6.5378,6.3932,6.5242,777618.0],["2004-11-05",6.531,6.644,6.531,6.6327,1214362.0],["2004-11-08",6.6553,6.6734,6.5175,6.6124,783088.0],["2004-11-09",6.6553,6.687,6.5988,6.6101,1189603.0],["2004-11-10",6.5898,6.6734,6.5717,6.6146,684626.0],["2004-11-11",6.6169,6.7231,6.5988,6.6983,553344.0],["2004-11-12",6.7163,6.7209,6.6395,6.6847,231760.0],["2004-11-15",6.6847,6.7344,6.6621,6.7209,581270.0],["2004-11-16",6.7186,6.7751,6.6327,6.6395,351814.0],["2004-11-17",6.6666,6.7774,6.6666,6.7276,423789.0],["2004-11-18",6.748,6.8,6.7186,6.7796,445093.0],["2004-11-19",6.7796,6.8067,6.6757,6.7073,1020893.0],["2004-11-22",6.7254,6.87,6.6463,6.8361,860821.0],["2004-11-23",6.8113,6.818,6.6892,6.7322,611500.0],["2004-11-24",6.7457,6.7728,6.7254,6.7457,382619.0],["2004-11-26",6.7796,6.7932,6.757,6.757,131858.0],["2004-11-29",6.782,6.8137,6.6913,6.7752,1014848.0],["2004-11-30",6.7638,6.8636,6.6777,6.8613,1111582.0],["2004-12-01",6.8523,6.8591,6.757,6.8545,944600.0],["2004-12-02",6.8205,6.9271,6.7956,6.9157,729539.0],["2004-12-03",6.9157,7.0291,6.9157,6.9611,876368.0],["2004-12-06",6.9611,7.0155,6.8885,6.9384,939418.0],["2004-12-07",6.9611,7.0064,6.8681,6.8704,648639.0],["2004-12-08",6.8727,6.9361,6.8364,6.8727,431850.0],["2004-12-09",6.8024,6.8024,6.5756,6.7638,1903307.0],["2004-12-10",6.7185,6.825,6.6981,6.7117,649502.0],["2004-12-13",6.7117,6.7797,6.6845,6.723,668792.0],["2004-12-14",6.5189,6.6822,6.494,6.6799,2441104.0],["2004-12-15",6.5643,6.6142,6.4441,6.5053,2378630.0],["2004-12-16",6.5484,6.5484,6.3738,6.4305,2317019.0],["2004-12-17",6.3716,6.4373,6.2015,6.2809,19811551.0],["2004-12-20",6.3035,6.5053,6.3035,6.4056,4273876.0],["2004-12-21",6.3829,6.4396,6.3398,6.4056,1571646.0],["2004-12-22",6.4146,6.4554,6.3829,6.4124,1345357.0],["2004-12-23",6.3988,6.5053,6.3534,6.494,1307642.0],["2004-12-27",6.4985,6.5439,6.4078,6.4441,622728.0],["2004-12-28",6.4373,6.4781,6.3965,6.4781,685202.0],["2004-12-29",6.494,6.5416,6.4282,6.5393,958707.0],["2004-12-30",6.5348,6.5734,6.5099,6.5575,761208.0],["2004-12-31",6.5575,6.6164,6.4736,6.5393,653821.0],["2005-01-03",6.528,6.5756,6.3897,6.4146,1407255.0],["2005-01-04",6.4486,6.4713,6.3081,6.3307,1038455.0],["2005-01-05",6.3307,6.367,6.1811,6.2219,1287777.0],["2005-01-06",6.2741,6.2741,6.1448,6.2015,1151024.0],["2005-01-07",6.2355,6.265,6.1063,6.1471,718023.0],["2005-01-10",6.172,6.172,6.0745,6.0972,653533.0],["2005-01-11",6.0904,6.1108,5.9884,6.0065,900551.0],["2005-01-12",6.0065,6.0768,5.9203,6.0768,1131447.0],["2005-01-13",6.0768,6.1244,6.0496,6.0632,635395.0],["2005-01-14",6.1108,6.1652,6.0768,6.1629,819939.0],["2005-01-18",6.1629,6.206,6.0972,6.1856,907173.0],["2005-01-19",6.2083,6.2536,6.1788,6.2491,1249486.0],["2005-01-20",6.2015,6.2582,6.0224,6.0654,1394300.0],["2005-01-21",6.0972,6.1176,5.9634,6.002,1209468.0],["2005-01-24",6.0178,6.0586,5.8954,5.9725,963889.0],["2005-01-25",6.0881,6.2355,5.9181,5.9997,2591388.0],["2005-01-26",6.0201,6.1584,6.0088,6.1425,1928066.0],["2005-01-27",6.1425,6.2536,5.9929,6.2423,1873941.0],["2005-01-28",6.2741,6.3194,6.2423,6.3194,1698898.0],["2005-01-31",6.3602,6.4804,6.3353,6.4623,1266184.0],["2005-02-01",6.4623,6.5076,6.4486,6.4668,741918.0],["2005-02-02",6.4668,6.6051,6.3716,6.6028,1009090.0],["2005-02-03",6.587,6.5892,6.5121,6.5439,701612.0],["2005-02-04",6.5484,6.6028,6.4917,6.5529,925311.0],["2005-02-07",6.5756,6.6391,6.5666,6.6255,289340.0],["2005-02-08",6.5983,6.6845,6.5983,6.6618,618121.0],["2005-02-09",6.6436,6.6641,6.5076,6.528,1341038.0],["2005-02-10",6.5711,6.6187,6.5393,6.5756,420622.0],["2005-02-11",6.5938,6.7071,6.5507,6.6958,532615.0],["2005-02-14",6.689,6.7049,6.6368,6.6709,470141.0],["2005-02-15",6.655,6.7139,6.6436,6.6731,414000.0],["2005-02-16",6.6686,6.7071,6.655,6.7049,517932.0],["2005-02-17",6.7389,6.7479,6.6436,6.6595,532903.0],["2005-02-18",6.655,6.7298,6.6482,6.6777,452579.0],["2005-02-22",6.6663,6.7026,6.5303,6.5325,457185.0],["2005-02-23",6.5756,6.6527,6.5711,6.6482,765238.0],["2005-02-24",6.6505,6.6687,6.6141,6.6414,1085095.0],["2005-02-25",6.6209,6.7528,6.6163,6.7506,447109.0],["2005-02-28",6.7392,6.8006,6.7096,6.7801,499219.0],["2005-03-01",6.7801,6.8256,6.7779,6.8097,576376.0],["2005-03-02",6.8097,6.8256,6.7028,6.8097,622152.0],["2005-03-03",6.812,6.8256,6.7528,6.8074,500658.0],["2005-03-04",6.8006,6.9212,6.7779,6.9007,621288.0],["2005-03-07",6.8712,6.9053,6.8257,6.878,268323.0],["2005-03-08",6.8439,6.9508,6.8006,6.8348,627622.0],["2005-03-09",6.8348,6.8416,6.7597,6.7688,725796.0],["2005-03-10",6.7915,6.8143,6.7028,6.7437,754010.0],["2005-03-11",6.7233,6.8029,6.7051,6.7551,520811.0],["2005-03-14",6.7688,6.8552,6.7415,6.8097,465822.0],["2005-03-15",6.8461,6.8484,6.7551,6.7733,440199.0],["2005-03-16",6.7733,6.8006,6.6209,6.7255,741055.0],["2005-03-17",6.7392,6.7483,6.6027,6.6414,617546.0],["2005-03-18",6.6778,6.6914,6.5594,6.6778,1378753.0],["2005-03-21",6.6778,6.6778,6.5959,6.5981,468125.0],["2005-03-22",6.6072,6.6641,6.5481,6.5685,633380.0],["2005-03-23",6.5526,6.5708,6.4434,6.4639,664185.0],["2005-03-24",6.5048,6.5276,6.4616,6.4844,423213.0],["2005-03-28",6.5071,6.5162,6.4639,6.4912,453443.0],["2005-03-29",6.4935,6.523,6.3547,6.3683,614954.0],["2005-03-30",6.3706,6.5412,6.3706,6.5321,683763.0],["2005-03-31",6.5526,6.5708,6.5117,6.5503,641729.0],["2005-04-01",6.5981,6.6095,6.3592,6.382,1041910.0],["2005-04-04",6.382,6.382,6.2659,6.2978,1269927.0],["2005-04-05",6.2978,6.3183,6.2682,6.291,1037016.0],["2005-04-06",6.3092,6.3114,6.2568,6.2659,912067.0],["2005-04-07",6.2295,6.2955,6.2295,6.2728,1017727.0],["2005-04-08",6.2682,6.2728,6.2,6.2432,500946.0],["2005-04-11",6.2477,6.2637,6.2068,6.2523,502961.0],["2005-04-12",6.2523,6.2864,6.2022,6.2864,5344864.0],["2005-04-13",6.2796,6.2796,6.184,6.2022,820803.0],["2005-04-14",6.2022,6.2091,6.0111,6.0248,756601.0],["2005-04-15",6.0248,6.0748,5.9952,6.0635,1445258.0],["2005-04-18",6.0589,6.0635,5.9065,5.9338,923871.0],["2005-04-19",5.9429,5.9793,5.8905,5.9793,979724.0],["2005-04-20",5.9838,6.0111,5.9224,5.9224,874640.0],["2005-04-21",5.9497,6.1044,5.9497,6.1044,660731.0],["2005-04-22",6.0703,6.0908,5.8814,5.9884,643744.0],["2005-04-25",6.0407,6.0635,5.977,6.0248,676853.0],["2005-04-26",6.0248,6.1977,5.9338,5.977,1222136.0],["2005-04-27",5.9497,5.9497,5.8064,5.9201,1335280.0],["2005-04-28",5.9201,5.9815,5.8632,5.8814,974542.0],["2005-04-29",5.8905,5.9338,5.7608,5.8246,1132887.0],["2005-05-02",5.8359,5.8928,5.8064,5.8746,965041.0],["2005-05-03",5.8769,5.9406,5.8564,5.9065,569466.0],["2005-05-04",5.9497,6.0498,5.9429,6.0407,548162.0],["2005-05-05",6.0521,6.0544,5.9588,5.9793,345192.0],["2005-05-06",6.0362,6.068,5.9656,5.9952,376285.0],["2005-05-09",6.0293,6.0566,5.9656,6.0544,454018.0],["2005-05-10",5.9952,6.0179,5.8883,5.9178,330797.0],["2005-05-11",5.9565,5.9656,5.8951,5.9383,433002.0],["2005-05-12",5.9429,5.9884,5.8177,5.8337,522251.0],["2005-05-13",5.8519,5.8792,5.7222,5.7972,384059.0],["2005-05-16",5.7699,5.9065,5.7699,5.9065,378589.0],["2005-05-17",5.8974,5.9656,5.8701,5.9542,376573.0],["2005-05-18",5.9815,6.1545,5.9724,6.0999,496915.0],["2005-05-19",6.1158,6.1317,6.0657,6.0908,405075.0],["2005-05-20",6.0817,6.093,6.0179,6.0635,336555.0],["2005-05-23",6.068,6.1294,6.0384,6.0726,494324.0],["2005-05-24",6.0748,6.1112,6.0521,6.0726,925599.0],["2005-05-25",6.0635,6.0635,5.9406,5.9975,597393.0],["2005-05-26",6.0111,6.0839,6.0111,6.0635,394423.0],["2005-05-27",6.0589,6.0635,5.9952,6.043,435593.0],["2005-05-31",6.0453,6.0453,5.9699,5.9996,302871.0],["2005-06-01",5.9699,6.0224,5.8785,6.0201,641153.0],["2005-06-02",6.0201,6.0635,5.9722,5.9996,476762.0],["2005-06-03",5.9813,6.0201,5.9493,5.9745,561117.0],["2005-06-06",5.9745,5.9767,5.8831,5.9493,618697.0],["2005-06-07",5.9722,6.0704,5.9722,6.0019,570042.0],["2005-06-08",6.0498,6.1046,6.0247,6.0338,679444.0],["2005-06-09",6.2074,6.2097,6.0544,6.0978,1157646.0],["2005-06-10",6.0955,6.1298,6.0521,6.0818,1123674.0],["2005-06-13",6.0727,6.1549,6.0544,6.1206,716583.0],["2005-06-14",6.1206,6.164,6.1115,6.164,915234.0],["2005-06-15",6.18,6.2188,6.1206,6.2165,871473.0],["2005-06-16",6.2257,6.2965,6.2234,6.2234,663610.0],["2005-06-17",6.2234,6.2531,6.148,6.2531,2062516.0],["2005-06-20",6.2531,6.2805,6.1891,6.2234,553056.0],["2005-06-21",6.2348,6.2348,6.1617,6.2028,407954.0],["2005-06-22",6.2188,6.2348,6.1663,6.2165,411697.0],["2005-06-23",6.2143,6.2485,6.148,6.1617,853336.0],["2005-06-24",6.1435,6.1457,5.9836,5.9973,5602246.0],["2005-06-27",5.9493,6.0384,5.9265,5.9859,1087974.0],["2005-06-28",6.0247,6.1024,6.0247,6.0749,760632.0],["2005-06-29",6.0772,6.0818,6.0338,6.0795,620137.0],["2005-06-30",6.1092,6.1092,6.0064,6.0064,673398.0],["2005-07-01",5.9973,6.0978,5.9973,6.0704,659867.0],["2005-07-05",6.0704,6.1572,6.0453,6.1572,808711.0],["2005-07-06",6.1435,6.1869,6.1206,6.1617,1168298.0],["2005-07-07",6.0864,6.1298,6.0247,6.1092,593074.0],["2005-07-08",6.1092,6.2508,6.0841,6.2325,735297.0],["2005-07-11",6.2325,6.3855,6.2325,6.3285,540676.0],["2005-07-12",6.3125,6.3559,6.2348,6.2851,519084.0],["2005-07-13",6.2896,6.3125,6.2234,6.2554,775027.0],["2005-07-14",6.3033,6.3696,6.2417,6.2668,562845.0],["2005-07-15",6.2211,6.3376,6.2211,6.3147,594514.0],["2005-07-18",6.2942,6.3307,6.2577,6.2942,762935.0],["2005-07-19",6.3444,6.4541,6.3102,6.4404,730402.0],["2005-07-20",6.4404,6.5431,6.3947,6.5043,671959.0],["2005-07-21",6.5043,6.5545,6.4084,6.4472,814181.0],["2005-07-22",6.4175,6.5271,6.397,6.5271,648351.0],["2005-07-25",6.4952,6.6231,6.4746,6.5066,799210.0],["2005-07-26",6.7487,7.4224,6.7487,7.194,3081970.0],["2005-07-27",7.2123,7.2968,7.1255,7.21,1931521.0],["2005-07-28",7.258,7.2899,7.0775,7.1552,1025500.0],["2005-07-29",7.1529,7.1529,7.0616,7.1141,930781.0],["2005-08-01",7.1004,7.1506,7.041,7.0616,994982.0],["2005-08-02",7.0753,7.1986,7.0501,7.178,805832.0],["2005-08-03",7.1963,7.1963,6.9908,6.9976,881550.0],["2005-08-04",7.0022,7.0273,6.904,6.9337,882126.0],["2005-08-05",6.904,6.9177,6.7373,6.8286,883565.0],["2005-08-08",6.8834,6.9633,6.7898,6.824,471004.0],["2005-08-09",6.8514,6.9314,6.7921,6.8537,528584.0],["2005-08-10",6.856,6.9382,6.751,6.7966,509871.0],["2005-08-11",6.7715,6.8971,6.7578,6.856,415440.0],["2005-08-12",6.8286,6.8286,6.6733,6.7121,835774.0],["2005-08-15",6.7121,6.8218,6.5957,6.7236,1232788.0],["2005-08-16",6.7007,6.7007,6.6231,6.6276,507280.0],["2005-08-17",6.6345,6.7464,6.6025,6.6824,572057.0],["2005-08-18",6.6345,6.6665,6.6116,6.6322,462080.0],["2005-08-19",6.6345,6.7053,6.6322,6.6459,352965.0],["2005-08-22",6.6596,6.7007,6.5683,6.6276,474171.0],["2005-08-23",6.6276,6.6368,6.5249,6.5454,323888.0],["2005-08-24",6.486,6.687,6.486,6.5317,679732.0],["2005-08-25",6.5865,6.655,6.5477,6.5774,465246.0],["2005-08-26",6.5363,6.6231,6.4632,6.6025,628774.0],["2005-08-29",6.6025,6.6345,6.5386,6.6139,866579.0],["2005-08-30",6.6288,6.6288,6.5164,6.583,553920.0],["2005-08-31",6.5853,6.8009,6.5417,6.7917,906597.0],["2005-09-01",6.7894,6.888,6.7481,6.8009,861397.0],["2005-09-02",6.7986,6.8123,6.677,6.6862,440775.0],["2005-09-06",6.7206,6.8674,6.7206,6.8169,453730.0],["2005-09-07",6.9041,7.0027,6.849,6.9798,1201695.0],["2005-09-08",6.9798,6.9798,6.7871,6.81,403348.0],["2005-09-09",6.7733,6.9385,6.7733,6.9133,402772.0],["2005-09-12",6.8789,6.9064,6.8123,6.8834,363330.0],["2005-09-13",6.8261,6.8674,6.7252,6.8032,374558.0],["2005-09-14",6.8192,6.8605,6.6678,6.7137,773875.0],["2005-09-15",6.7688,6.7963,6.6678,6.7068,374846.0],["2005-09-16",6.7343,6.8697,6.6632,6.7642,1965781.0],["2005-09-19",6.7802,6.7802,6.6197,6.6724,461792.0],["2005-09-20",6.7183,6.7412,6.5944,6.5944,500082.0],["2005-09-21",6.5554,6.6036,6.4201,6.4224,590771.0],["2005-09-22",6.4385,6.5944,6.3284,6.5554,640002.0],["2005-09-23",6.5554,6.6357,6.4912,6.5394,555071.0],["2005-09-26",6.6311,6.6793,6.5623,6.6197,758329.0],["2005-09-27",6.599,6.7298,6.5738,6.6954,653245.0],["2005-09-28",6.7343,6.7343,6.6288,6.6564,574361.0],["2005-09-29",6.6747,6.7642,6.6426,6.7596,400757.0],["2005-09-30",6.7321,6.8238,6.6678,6.8215,439623.0],["2005-10-03",6.8215,6.9178,6.7871,6.8766,449988.0],["2005-10-04",6.8789,6.9431,6.8215,6.8353,609772.0],["2005-10-05",6.8353,6.8353,6.6059,6.6334,882414.0],["2005-10-06",6.6426,6.7206,6.5325,6.6288,990664.0],["2005-10-07",6.6862,6.7343,6.6128,6.6839,451715.0],["2005-10-10",6.6724,6.7343,6.6518,6.6839,550465.0],["2005-10-11",6.7619,6.7848,6.5921,6.6128,949782.0],["2005-10-12",6.5761,6.6311,6.4591,6.4866,984618.0],["2005-10-13",6.4568,6.4889,6.3765,6.4522,795468.0],["2005-10-14",6.5096,6.5554,6.3834,6.544,719462.0],["2005-10-17",6.6747,6.7045,6.5531,6.6495,483384.0],["2005-10-18",6.6587,6.6587,6.4729,6.4935,473308.0],["2005-10-19",6.4362,6.6151,6.3536,6.6151,605742.0],["2005-10-20",6.5784,6.6403,6.4797,6.5119,745085.0],["2005-10-21",6.5187,6.6541,6.5142,6.5715,979436.0],["2005-10-24",6.6288,6.8399,6.6197,6.7871,728099.0],["2005-10-25",6.7481,6.8009,6.5646,6.6816,555359.0],["2005-10-26",6.9958,7.1931,6.755,7.0899,2179403.0],["2005-10-27",7.1243,7.1335,6.8903,6.927,980300.0],["2005-10-28",6.9156,6.966,6.8055,6.9385,1042198.0],["2005-10-31",6.9912,7.1495,6.9775,7.1013,957555.0],["2005-11-01",7.0486,7.0509,6.8628,7.0188,1148721.0],["2005-11-02",7.0188,7.1472,6.9981,7.1082,1453319.0],["2005-11-03",7.1082,7.1449,7.0417,7.1335,1219832.0],["2005-11-04",7.1449,7.1724,7.0325,7.0945,656124.0],["2005-11-07",7.1518,7.3124,7.0922,7.2619,848441.0],["2005-11-08",7.2252,7.2275,7.1174,7.1793,725508.0],["2005-11-09",7.1931,7.2344,7.0761,7.1289,542404.0],["2005-11-10",7.1495,7.1954,6.9844,7.1702,615818.0],["2005-11-11",7.1931,7.2,7.0853,7.177,699885.0],["2005-11-14",7.1931,7.1931,7.0624,7.0922,646336.0],["2005-11-15",7.0945,7.2069,7.0302,7.1335,717447.0],["2005-11-16",7.1564,7.1839,7.0325,7.1289,577527.0],["2005-11-17",7.1839,7.2596,7.1564,7.2137,713128.0],["2005-11-18",7.2481,7.3101,7.1793,7.2802,910340.0],["2005-11-21",7.294,7.3995,7.1954,7.3743,904006.0],["2005-11-22",7.3514,7.4477,7.3055,7.4018,808999.0],["2005-11-23",7.3995,7.4087,7.3445,7.3628,451427.0],["2005-11-25",7.3812,7.4202,7.3445,7.3995,126100.0],["2005-11-28",7.3743,7.3972,7.1013,7.1518,764662.0],["2005-11-29",7.1783,7.2796,7.1691,7.2313,586164.0],["2005-11-30",7.2658,7.3625,7.2428,7.3119,729539.0],["2005-12-01",7.3925,7.5583,7.3786,7.5468,1017439.0],["2005-12-02",7.5514,7.5859,7.4616,7.5813,628486.0],["2005-12-05",7.5951,7.6826,7.5606,7.5813,1262154.0],["2005-12-06",7.6112,7.6665,7.5583,7.602,770420.0],["2005-12-07",7.602,7.6803,7.526,7.5352,1020318.0],["2005-12-08",7.5537,7.6734,7.4961,7.5214,543555.0],["2005-12-09",7.556,7.6274,7.5191,7.6274,615242.0],["2005-12-12",7.6803,7.7149,7.6481,7.6803,991816.0],["2005-12-13",7.7149,8.1524,7.7149,7.8876,1583450.0],["2005-12-14",8.2906,8.4841,8.187,8.2607,3284651.0],["2005-12-15",8.4173,8.5508,8.3298,8.537,2976886.0],["2005-12-16",8.5532,8.6982,8.5094,8.5555,2777083.0],["2005-12-19",8.5554,8.5554,8.2722,8.2791,1349387.0],["2005-12-20",8.3136,8.4173,8.2791,8.3275,925023.0],["2005-12-21",8.3781,8.4081,8.2837,8.2998,1431439.0],["2005-12-22",8.3827,8.4035,8.3067,8.3942,713128.0],["2005-12-23",8.3942,8.4887,8.3896,8.4127,502673.0],["2005-12-27",8.4058,8.4058,8.1663,8.2008,923871.0],["2005-12-28",8.2492,8.3067,8.1755,8.2584,750555.0],["2005-12-29",8.2353,8.2538,8.1179,8.1202,849305.0],["2005-12-30",8.1225,8.157,8.0442,8.1225,890763.0],["2006-01-03",8.1916,8.2768,7.9705,8.2722,1034425.0],["2006-01-04",8.2584,8.2929,8.2008,8.2238,661882.0],["2006-01-05",8.21,8.2238,8.0903,8.1985,857078.0],["2006-01-06",8.2768,8.3666,8.2123,8.3666,855351.0],["2006-01-09",8.3528,8.4725,8.3459,8.4541,695854.0],["2006-01-10",8.3758,8.5209,8.3689,8.4749,812166.0],["2006-01-11",8.4841,8.4841,8.3321,8.4196,780785.0],["2006-01-12",8.4219,8.5094,8.4012,8.4242,562269.0],["2006-01-13",8.4541,8.4979,8.3919,8.3942,557662.0],["2006-01-17",8.3597,8.4495,8.2952,8.4242,698445.0],["2006-01-18",8.3781,8.4518,8.3298,8.385,485687.0],["2006-01-19",8.415,8.6015,8.3873,8.5969,410545.0],["2006-01-20",8.6245,8.6245,8.3021,8.3113,757177.0],["2006-01-23",8.3344,8.4426,8.2929,8.3873,672534.0],["2006-01-24",8.5209,8.841,8.4979,8.6614,1419635.0],["2006-01-25",8.6844,8.7305,8.5278,8.5946,810151.0],["2006-01-26",8.5693,8.5693,8.4449,8.5186,1131735.0],["2006-01-27",8.5094,8.5624,8.415,8.5163,842683.0],["2006-01-30",8.5002,8.6453,8.491,8.59,739615.0],["2006-01-31",8.59,8.6982,8.4656,8.5946,1055729.0],["2006-02-01",8.6015,8.7213,8.5278,8.6545,592786.0],["2006-02-02",8.6314,8.6936,8.4242,8.5094,770420.0],["2006-02-03",8.4518,8.5209,8.4288,8.5025,785679.0],["2006-02-06",8.4933,8.5324,8.4242,8.491,688369.0],["2006-02-07",8.4887,8.6315,8.4749,8.5877,1144978.0],["2006-02-08",8.6222,8.7627,8.5347,8.7328,835774.0],["2006-02-09",8.7765,8.9608,8.7673,8.8664,977708.0],["2006-02-10",8.8387,8.8779,8.6568,8.864,786255.0],["2006-02-13",8.8387,8.8571,8.7282,8.841,715144.0],["2006-02-14",8.8479,9.0851,8.7512,9.0137,1066957.0],["2006-02-15",9.0253,9.1197,8.9585,9.0414,828288.0],["2006-02-16",9.0874,9.1358,9.0552,9.1197,547010.0],["2006-02-17",8.9009,9.1312,8.9009,8.94,724932.0],["2006-02-21",8.9239,9.0322,8.9239,9.0206,967632.0],["2006-02-22",9.0391,9.1519,8.9815,9.0345,654685.0],["2006-02-23",9.0276,9.1151,8.9239,8.9838,770708.0],["2006-02-24",8.9826,9.0358,8.8948,9.0104,634532.0],["2006-02-27",9.0104,9.1744,8.9642,9.0774,817348.0],["2006-02-28",9.0312,9.0543,8.8787,8.8925,994119.0],["2006-03-01",8.8902,9.1374,8.851,9.1236,693551.0],["2006-03-02",9.1236,9.1444,8.9434,9.0196,882701.0],["2006-03-03",8.9734,9.0912,8.9295,8.9318,547298.0],["2006-03-06",8.7123,8.9873,8.7123,8.8949,917537.0],["2006-03-07",8.8949,8.8949,8.7724,8.8117,672822.0],["2006-03-08",8.7909,8.814,8.6176,8.7978,815333.0],["2006-03-09",8.7978,9.0427,8.7447,8.7701,724644.0],["2006-03-10",8.7701,8.8925,8.6869,8.851,497779.0],["2006-03-13",8.8741,8.9873,8.777,8.8186,489430.0],["2006-03-14",8.8255,8.9873,8.7377,8.9711,425804.0],["2006-03-15",8.9595,9.1582,8.9572,9.149,653821.0],["2006-03-16",9.1998,9.2067,9.1259,9.1513,397302.0],["2006-03-17",9.2414,9.2945,9.1559,9.2299,2136794.0],["2006-03-20",9.2275,9.2275,9.0381,9.0774,631941.0],["2006-03-21",9.0473,9.1397,8.9595,8.9619,940569.0],["2006-03-22",8.9618,9.2229,8.9526,9.2067,581846.0],["2006-03-23",9.2137,9.313,9.1675,9.2067,703052.0],["2006-03-24",9.2229,9.3384,9.2183,9.2368,419470.0],["2006-03-27",9.2414,9.2645,9.1975,9.2645,502961.0],["2006-03-28",9.3015,9.5071,9.2761,9.2876,909188.0],["2006-03-29",9.3038,9.5002,9.2876,9.4008,591347.0],["2006-03-30",9.4193,9.4817,9.3269,9.4101,473596.0],["2006-03-31",9.5025,9.5348,9.3685,9.4747,790573.0],["2006-04-03",9.4771,9.5418,9.3176,9.3269,520235.0],["2006-04-04",9.3269,9.4886,9.2576,9.4008,468989.0],["2006-04-05",9.3962,9.4747,9.2553,9.4447,419758.0],["2006-04-06",9.4262,9.447,9.253,9.3893,479641.0],["2006-04-07",9.4101,9.5186,9.2506,9.3384,620712.0],["2006-04-10",9.3315,9.4239,9.253,9.387,459776.0],["2006-04-11",9.4101,9.4794,9.2414,9.2553,590771.0],["2006-04-12",9.2576,9.3454,9.2252,9.3454,658715.0],["2006-04-13",9.3223,9.4493,9.2761,9.3639,433002.0],["2006-04-17",9.3338,9.4031,9.2506,9.3246,668504.0],["2006-04-18",9.3569,9.7982,9.3569,9.7427,1360615.0],["2006-04-19",9.7659,9.8929,9.6596,9.8028,807847.0],["2006-04-20",9.7728,9.8883,9.7474,9.8652,647487.0],["2006-04-21",9.9345,9.9923,9.819,9.8883,746525.0],["2006-04-24",9.886,9.9761,9.6896,9.9391,868594.0],["2006-04-25",10.3042,10.318,9.9622,10.0477,1507157.0],["2006-04-26",10.0939,10.258,9.8952,9.953,1105824.0],["2006-04-27",9.8952,10.05,9.7543,9.8051,1104097.0],["2006-04-28",9.7497,9.8721,9.7035,9.7612,1525582.0],["2006-05-01",9.7612,9.8444,9.7035,9.7797,2834088.0],["2006-05-02",9.8144,10.1032,9.7612,10.1032,1277700.0],["2006-05-03",10.1193,10.3134,10.087,10.2834,1242864.0],["2006-05-04",10.2834,10.3619,10.2071,10.325,940281.0],["2006-05-05",10.3827,10.5398,10.3827,10.4751,1059184.0],["2006-05-08",10.4335,10.5699,10.2603,10.2718,1236818.0],["2006-05-09",10.2718,10.2995,10.1563,10.2025,750267.0],["2006-05-10",10.2025,10.3388,10.1956,10.2811,794028.0],["2006-05-11",10.2811,10.2811,9.953,9.9876,1084519.0],["2006-05-12",9.9576,9.9576,9.7012,9.7173,987209.0],["2006-05-15",9.6342,9.7358,9.5048,9.715,1289792.0],["2006-05-16",9.715,9.8791,9.6226,9.8513,1402937.0],["2006-05-17",9.7959,9.8121,9.5002,9.5163,860245.0],["2006-05-18",9.5302,9.6434,9.3615,9.3823,892778.0],["2006-05-19",9.3846,9.3916,9.1698,9.2737,1979600.0],["2006-05-22",9.2183,9.2553,9.0543,9.1559,2557128.0],["2006-05-23",9.1813,9.2992,9.0543,9.0704,1255532.0],["2006-05-24",9.0704,9.2714,8.9896,9.2021,1782101.0],["2006-05-25",9.283,9.4124,9.2645,9.38,1402937.0],["2006-05-26",9.3962,9.4724,9.3477,9.4401,1113021.0],["2006-05-30",9.4552,9.4899,9.1678,9.1887,1253229.0],["2006-05-31",9.235,9.3231,9.133,9.3115,1290656.0],["2006-06-01",9.286,9.4899,9.2721,9.476,1287777.0],["2006-06-02",9.5015,9.5247,9.3115,9.4552,771860.0],["2006-06-05",9.4088,9.4366,9.1075,9.1261,1103809.0],["2006-06-06",9.1771,9.1794,8.9917,9.0751,1058896.0],["2006-06-07",9.1446,9.4436,9.1052,9.1168,2349840.0],["2006-06-08",9.0844,9.1724,8.8434,9.1122,1797360.0],["2006-06-09",9.1516,9.2234,8.9407,9.0033,938842.0],["2006-06-12",9.0264,9.0681,8.6835,8.6835,1196800.0],["2006-06-13",8.6441,8.7901,8.4587,8.5977,1660031.0],["2006-06-14",8.5977,8.7136,8.4587,8.5606,1446698.0],["2006-06-15",8.5629,8.804,8.5282,8.7483,2391010.0],["2006-06-16",8.7483,8.841,8.6116,8.6858,2856256.0],["2006-06-19",8.7136,8.7252,8.5259,8.6348,1615983.0],["2006-06-20",8.6348,8.7066,8.5537,8.5537,994982.0],["2006-06-21",8.5861,8.8781,8.5745,8.7831,1027803.0],["2006-06-22",8.7437,8.7576,8.5212,8.6394,1420787.0],["2006-06-23",8.6209,8.9036,8.5745,8.8619,1372995.0],["2006-06-26",8.9198,9.0705,8.9198,9.0056,946039.0],["2006-06-27",9.0102,9.0936,8.6904,8.7182,1222423.0],["2006-06-28",8.7182,8.9268,8.6487,8.8781,1368677.0],["2006-06-29",8.9337,9.2466,8.9013,9.2373,1256396.0],["2006-06-30",9.2582,9.6406,9.1145,9.6406,7579543.0],["2006-07-03",9.6406,9.6406,9.3625,9.4528,1497368.0],["2006-07-05",9.4204,9.4204,9.1122,9.3115,1124825.0],["2006-07-06",9.3393,9.4598,9.3393,9.3972,1445258.0],["2006-07-07",9.3972,9.4158,9.1493,9.1632,802377.0],["2006-07-10",9.1817,9.3045,9.1701,9.2512,544419.0],["2006-07-11",9.2118,9.3115,9.0681,9.286,1365798.0],["2006-07-12",9.2674,9.3439,9.0774,9.096,697006.0],["2006-07-13",9.0936,9.0983,8.8526,8.8619,838365.0],["2006-07-14",8.8619,8.8642,8.6278,8.7043,667352.0],["2006-07-17",8.6904,8.7785,8.5977,8.6487,549601.0],["2006-07-18",8.6672,8.7576,8.5328,8.6904,868306.0],["2006-07-19",8.7483,9.038,8.7483,8.9778,1007362.0],["2006-07-20",8.9778,9.0844,8.6232,8.6325,636835.0],["2006-07-21",8.6325,8.6325,8.4587,8.4934,808423.0],["2006-07-24",8.5166,8.7669,8.505,8.7669,689233.0],["2006-07-25",8.8874,9.0102,8.8155,8.936,1630666.0],["2006-07-26",8.9384,8.9546,8.7483,8.8526,682323.0],["2006-07-27",8.899,8.9476,8.7066,8.7182,562845.0],["2006-07-28",8.7646,8.9337,8.7553,8.8526,953237.0],["2006-07-31",8.8341,8.9152,8.7761,8.899,554495.0],["2006-08-01",8.9221,9.1284,8.9152,9.0983,1051699.0],["2006-08-02",9.1214,9.2327,9.0705,9.1446,553056.0],["2006-08-03",9.1307,9.2744,9.082,9.2443,526857.0],["2006-08-04",9.2698,9.3115,9.0264,9.1122,524266.0],["2006-08-07",9.1122,9.1794,9.0496,9.133,403060.0],["2006-08-08",9.1956,9.2188,9.0218,9.0473,591347.0],["2006-08-09",9.096,9.1493,8.9198,8.9268,489142.0],["2006-08-10",8.9036,8.9523,8.8109,8.8758,676853.0],["2006-08-11",8.8735,8.8781,8.6765,8.7901,528872.0],["2006-08-14",8.8387,8.9291,8.7831,8.8086,497203.0],["2006-08-15",8.8758,9.0751,8.8688,9.0728,263716.0],["2006-08-16",9.0797,9.2698,9.0496,9.235,318417.0],["2006-08-17",9.2072,9.2698,9.1493,9.2095,377725.0],["2006-08-18",9.2095,9.2165,9.0728,9.1469,362178.0],["2006-08-21",9.096,9.1261,9.0009,9.038,397302.0],["2006-08-22",8.9106,9.1655,8.9106,9.1145,472732.0],["2006-08-23",9.1168,9.2118,8.9801,9.0658,441063.0],["2006-08-24",9.0728,9.0867,8.9198,8.9963,451139.0],["2006-08-25",8.9569,9.0635,8.9221,9.0264,270050.0],["2006-08-28",9.0148,9.1075,9.0148,9.0589,414000.0],["2006-08-29",9.1077,9.2543,9.0821,9.2217,986921.0],["2006-08-30",9.2473,9.3194,9.2147,9.3078,666489.0],["2006-08-31",9.2729,9.352,9.2427,9.3008,818212.0],["2006-09-01",9.3264,9.4148,9.2822,9.3636,547586.0],["2006-09-05",9.3473,9.4637,9.2845,9.4102,488566.0],["2006-09-06",9.3753,9.3822,9.2473,9.2636,404500.0],["2006-09-07",9.2357,9.2776,9.1566,9.2147,579255.0],["2006-09-08",9.1659,9.2845,9.1659,9.2427,492309.0],["2006-09-11",9.2427,9.2938,9.1519,9.2427,631365.0],["2006-09-12",9.2659,9.4311,9.2496,9.4264,515629.0],["2006-09-13",9.4264,9.5707,9.3892,9.5567,781361.0],["2006-09-14",9.5428,9.5683,9.5265,9.5381,666201.0],["2006-09-15",9.5521,9.559,9.4148,9.4288,1181830.0],["2006-09-18",9.4102,9.5055,9.359,9.4218,517932.0],["2006-09-19",9.4078,9.4613,9.2938,9.4357,727235.0],["2006-09-20",9.4799,9.6916,9.466,9.6544,705643.0],["2006-09-21",9.6544,9.6544,9.5055,9.5218,742782.0],["2006-09-22",9.4986,9.5055,9.3706,9.4264,457761.0],["2006-09-25",9.473,9.6032,9.459,9.5567,603726.0],["2006-09-26",9.5497,9.808,9.5288,9.808,993831.0],["2006-09-27",9.808,9.9522,9.808,9.8405,676565.0],["2006-09-28",9.8289,9.915,9.7358,9.8312,511598.0],["2006-09-29",9.8336,9.8498,9.6521,9.7242,675413.0],["2006-10-02",9.7242,9.7777,9.5893,9.6358,544995.0],["2006-10-03",9.6358,9.673,9.5846,9.6149,613803.0],["2006-10-04",9.5939,9.6986,9.5567,9.6916,841820.0],["2006-10-05",9.6544,9.8475,9.6544,9.794,618409.0],["2006-10-06",9.7475,9.7638,9.5451,9.6823,1056017.0],["2006-10-09",9.6544,9.8336,9.6172,9.7754,698445.0],["2006-10-10",9.7987,9.8778,9.7684,9.8243,606030.0],["2006-10-11",9.8243,9.9894,9.8219,9.9173,593362.0],["2006-10-12",9.9569,10.0964,9.9545,10.0778,491733.0],["2006-10-13",10.0615,10.1127,10.0383,10.0732,424077.0],["2006-10-16",10.122,10.2011,10.1011,10.1825,664473.0],["2006-10-17",10.1686,10.1686,9.901,9.9708,485399.0],["2006-10-18",9.9801,10.0406,9.8824,9.9103,686929.0],["2006-10-19",9.9103,9.922,9.8708,9.8987,347207.0],["2006-10-20",9.8801,9.894,9.7475,9.8498,537509.0],["2006-10-23",9.8382,9.9429,9.8219,9.8871,1233076.0],["2006-10-24",10.0383,10.0522,9.8545,9.8568,785391.0],["2006-10-25",9.8568,9.8568,8.7053,8.9426,3298182.0],["2006-10-26",8.9914,9.0961,8.8565,9.0589,2031710.0],["2006-10-27",9.0403,9.0984,8.8867,8.8914,889323.0],["2006-10-30",8.8914,9.0379,8.8914,9.017,704203.0],["2006-10-31",9.0263,9.0914,8.9984,9.0589,1089989.0],["2006-11-01",9.0821,9.131,8.9844,8.9868,1028667.0],["2006-11-02",8.9519,9.0449,8.8588,9.0054,706219.0],["2006-11-03",9.017,9.0659,8.8867,8.9472,818500.0],["2006-11-06",9.017,9.2054,9.017,9.1682,849305.0],["2006-11-07",9.1636,9.2403,9.131,9.1845,330797.0],["2006-11-08",9.1659,9.2427,9.1077,9.1729,737024.0],["2006-11-09",9.1892,9.2217,9.0984,9.1636,891626.0],["2006-11-10",9.1636,9.2101,9.1426,9.1775,702764.0],["2006-11-13",9.1473,9.238,9.1333,9.1636,854487.0],["2006-11-14",9.1636,9.2078,9.1077,9.1659,1779222.0],["2006-11-15",9.1636,9.2752,9.1519,9.1892,1047380.0],["2006-11-16",9.2194,9.2799,9.1752,9.2357,1141811.0],["2006-11-17",9.238,9.2636,9.1775,9.1892,535494.0],["2006-11-20",9.3939,9.3939,9.1287,9.1566,527721.0],["2006-11-21",9.1519,9.2287,9.1263,9.2008,534630.0],["2006-11-22",9.2008,9.2334,9.1705,9.2078,542116.0],["2006-11-24",9.1845,9.2124,9.1217,9.1333,344616.0],["2006-11-27",9.0961,9.0984,8.7355,8.7541,1436333.0],["2006-11-28",8.7401,8.7401,8.621,8.6514,1844000.0],["2006-11-29",8.6887,8.8475,8.6887,8.8172,1261578.0],["2006-11-30",8.8382,8.9456,8.8335,8.8989,980587.0],["2006-12-01",8.8919,8.9386,8.663,8.7635,705931.0],["2006-12-04",8.7868,8.8639,8.7565,8.8359,1270503.0],["2006-12-05",8.8873,8.8873,8.7121,8.7985,1161964.0],["2006-12-06",8.7822,8.8662,8.7822,8.8312,848441.0],["2006-12-07",8.8452,8.9083,8.7798,8.8265,939994.0],["2006-12-08",8.7938,8.8943,8.7775,8.8779,1139796.0],["2006-12-11",8.8756,8.9316,8.8569,8.8616,1051123.0],["2006-12-12",8.6303,8.6303,8.2683,8.4388,2995312.0],["2006-12-13",8.4225,8.4318,8.3033,8.3267,1835938.0],["2006-12-14",8.3384,8.4738,8.2917,8.4318,1365798.0],["2006-12-15",8.4972,8.4972,8.4108,8.4552,1370116.0],["2006-12-18",8.4528,8.5346,8.4505,8.4622,1354282.0],["2006-12-19",8.4318,8.4785,8.3921,8.4318,1796496.0],["2006-12-20",8.4552,8.5416,8.4084,8.4879,1346220.0],["2006-12-21",8.4879,8.5766,8.4271,8.4505,690384.0],["2006-12-22",8.4435,8.4715,8.35,8.3617,769557.0],["2006-12-26",8.3617,8.4645,8.3384,8.4131,824258.0],["2006-12-27",8.4715,8.5719,8.4715,8.5416,496628.0],["2006-12-28",8.5159,8.642,8.5112,8.593,1085095.0],["2006-12-29",8.5719,8.6327,8.5252,8.5579,663322.0],["2007-01-03",8.6116,8.635,8.4318,8.4692,1241425.0],["2007-01-04",8.4435,8.4692,8.3407,8.3734,1443243.0],["2007-01-05",8.2917,8.5159,8.2917,8.3641,987497.0],["2007-01-08",8.3641,8.3921,8.2683,8.3594,1017727.0],["2007-01-09",8.3571,8.4225,8.3244,8.4084,924447.0],["2007-01-10",8.3827,8.4622,8.3384,8.4411,535494.0],["2007-01-11",8.4879,8.5836,8.4879,8.5533,394135.0],["2007-01-12",8.5673,8.5789,8.4738,8.5112,851896.0],["2007-01-16",8.5486,8.5719,8.4575,8.5299,720038.0],["2007-01-17",8.4855,8.5462,8.4084,8.4388,735009.0],["2007-01-18",8.3103,8.5182,8.2379,8.4154,602575.0],["2007-01-19",8.3851,8.5229,8.3617,8.4972,477050.0],["2007-01-22",8.5019,8.5906,8.4248,8.5696,991528.0],["2007-01-23",8.5369,8.6957,8.5369,8.6607,781649.0],["2007-01-24",8.6443,8.7074,8.635,8.6864,1045653.0],["2007-01-25",8.6864,8.6864,8.6093,8.6257,1106112.0],["2007-01-26",8.6257,8.67,8.5719,8.6443,1039607.0],["2007-01-29",8.7004,8.7518,8.6537,8.6584,930493.0],["2007-01-30",9.2633,9.6884,9.0157,9.0835,4104015.0],["2007-01-31",9.0835,9.1348,8.99,9.0694,2088139.0],["2007-02-01",9.0998,9.2843,9.0694,9.261,1148433.0],["2007-02-02",9.2937,9.3147,9.1395,9.1559,783376.0],["2007-02-05",9.1325,9.2002,9.0508,9.1652,589331.0],["2007-02-06",9.1652,9.2096,9.1255,9.1395,524554.0],["2007-02-07",9.1489,9.1909,9.1068,9.1512,468989.0],["2007-02-08",9.1605,9.1769,9.0764,9.1232,397590.0],["2007-02-09",9.1091,9.1395,8.9994,9.0437,512462.0],["2007-02-12",9.0741,9.0811,8.997,9.0508,552768.0],["2007-02-13",9.0858,9.1769,9.0601,9.1512,670231.0],["2007-02-14",9.2049,9.3264,9.1862,9.2399,828000.0],["2007-02-15",9.2399,9.3123,9.1909,9.2937,504689.0],["2007-02-16",9.275,9.275,9.2026,9.2283,311796.0],["2007-02-20",9.2142,9.2937,9.1886,9.2703,473883.0],["2007-02-21",9.2726,9.331,9.2469,9.3217,534342.0],["2007-02-22",9.317,9.4221,9.261,9.3123,381180.0],["2007-02-23",9.3124,9.4058,9.2867,9.3964,572345.0],["2007-02-26",9.3988,9.4011,9.305,9.3449,597968.0],["2007-02-27",9.2347,9.237,8.9252,9.0119,1221272.0],["2007-02-28",9.0354,9.0612,8.9041,8.9229,1440940.0],["2007-03-01",8.8736,9.0143,8.7611,8.9651,1303899.0],["2007-03-02",8.9533,9.0143,8.8221,8.9463,1451016.0],["2007-03-05",8.8619,8.9346,8.8338,8.8361,1392284.0],["2007-03-06",8.876,9.0612,8.876,8.9979,1201695.0],["2007-03-07",9.0073,9.1104,9.0026,9.0846,771572.0],["2007-03-08",9.1339,9.2112,9.0963,9.1925,961586.0],["2007-03-09",9.2323,9.2839,9.1901,9.2581,828288.0],["2007-03-12",9.2253,9.2745,9.2018,9.2534,555359.0],["2007-03-13",9.2183,9.23,9.1315,9.169,905446.0],["2007-03-14",9.1901,9.2651,9.0706,9.2651,996998.0],["2007-03-15",9.2722,9.3003,9.2487,9.2675,1137493.0],["2007-03-16",9.2839,9.3331,9.2417,9.3308,1619438.0],["2007-03-19",9.3613,9.3988,9.3331,9.3917,1465699.0],["2007-03-20",9.3917,9.4011,9.3495,9.3777,656124.0],["2007-03-21",9.3519,9.4902,9.3355,9.4738,638562.0],["2007-03-22",9.4879,9.4879,9.3425,9.3917,1001316.0],["2007-03-23",9.4011,9.4761,9.3824,9.4457,699597.0],["2007-03-26",9.4668,9.4668,9.3425,9.4035,535782.0],["2007-03-27",9.38,9.38,9.244,9.2956,521675.0],["2007-03-28",9.2839,9.3027,9.1807,9.2862,661018.0],["2007-03-29",9.3449,9.4503,9.3214,9.4503,1049108.0],["2007-03-30",9.4504,9.5418,9.4105,9.4761,483384.0],["2007-04-02",9.4761,9.5371,9.4644,9.5254,512750.0],["2007-04-03",9.5582,9.6121,9.509,9.5652,553920.0],["2007-04-04",9.5793,9.6004,9.5254,9.5418,625895.0],["2007-04-05",9.5418,9.5535,9.5183,9.5254,315251.0],["2007-04-09",9.5488,9.6121,9.5207,9.5957,571194.0],["2007-04-10",9.6192,9.6684,9.6121,9.6496,484248.0],["2007-04-11",9.6473,9.6778,9.5301,9.5512,641153.0],["2007-04-12",9.5371,9.5652,9.4574,9.5488,570330.0],["2007-04-13",9.5746,9.5887,9.4832,9.5254,443366.0],["2007-04-16",9.5559,9.666,9.5418,9.6614,388377.0],["2007-04-17",9.6754,9.6942,9.6379,9.6754,268035.0],["2007-04-18",9.6403,9.659,9.5535,9.6098,399029.0],["2007-04-19",9.5183,9.7012,9.455,9.6778,766102.0],["2007-04-20",9.7293,9.7528,9.6754,9.7223,737024.0],["2007-04-23",9.7411,9.8114,9.7317,9.7786,534342.0],["2007-04-24",10.1982,10.5452,9.9896,10.4116,2959612.0],["2007-04-25",10.3154,10.3178,9.9638,10.0716,2473925.0],["2007-04-26",10.0529,10.1185,10.0365,10.0904,1170601.0],["2007-04-27",10.0716,10.2123,10.0154,10.1255,1271079.0],["2007-04-30",10.1513,10.1513,9.9614,9.9661,1049971.0],["2007-05-01",9.9638,9.9638,9.8231,9.8419,1521552.0],["2007-05-02",9.8466,10.0951,9.8348,10.0669,666776.0],["2007-05-03",10.0599,10.0623,9.9403,9.9779,624743.0],["2007-05-04",9.9661,9.9943,9.8864,9.9661,722629.0],["2007-05-07",9.9661,9.9896,9.8559,9.9567,993831.0],["2007-05-08",9.8817,9.9052,9.7669,9.8911,502098.0],["2007-05-09",9.863,10.0599,9.8466,10.0482,589907.0],["2007-05-10",9.9896,9.9919,9.8442,9.9544,615242.0],["2007-05-11",9.9989,10.006,9.9216,9.9896,494324.0],["2007-05-14",10.0083,10.0224,9.9474,9.9638,352678.0],["2007-05-15",9.9638,10.0294,9.8606,9.938,835774.0],["2007-05-16",9.9333,10.0107,9.8911,10.0083,586164.0],["2007-05-17",9.9052,9.9755,9.8888,9.9075,564284.0],["2007-05-18",9.9216,10.0435,9.9052,10.0036,600272.0],["2007-05-21",10.0107,10.0927,9.9778,9.9872,892202.0],["2007-05-22",9.9966,10.0693,9.9567,10.0646,834334.0],["2007-05-23",10.0716,10.2428,10.0435,10.2193,793452.0],["2007-05-24",10.2873,10.3154,9.9825,9.9849,1195937.0],["2007-05-25",9.9989,10.1209,9.9661,10.1115,452003.0],["2007-05-29",10.1515,10.1703,10.088,10.0927,493461.0],["2007-05-30",10.0691,10.2409,10.0668,10.2409,828864.0],["2007-05-31",10.4455,10.4455,10.2244,10.2785,748828.0],["2007-06-01",10.3303,10.3373,10.2644,10.3185,679156.0],["2007-06-04",10.335,10.4314,10.3232,10.4009,942585.0],["2007-06-05",10.3891,10.4361,10.3632,10.4197,612651.0],["2007-06-06",10.3961,10.3961,10.2738,10.3138,876080.0],["2007-06-07",10.3044,10.3114,10.0809,10.0856,720326.0],["2007-06-08",10.088,10.2338,10.0456,10.2315,501234.0],["2007-06-11",10.2268,10.2644,10.1491,10.2291,742206.0],["2007-06-12",10.2103,10.2738,10.1468,10.2103,672822.0],["2007-06-13",10.2456,10.422,10.2456,10.4056,757465.0],["2007-06-14",10.4338,10.6149,10.4126,10.5867,1113309.0],["2007-06-15",10.6808,10.7679,10.6008,10.662,1192194.0],["2007-06-18",10.6408,10.6926,10.622,10.6361,794316.0],["2007-06-19",10.6173,10.6996,10.5491,10.6526,348071.0],["2007-06-20",10.6949,10.9396,10.6949,10.789,1713581.0],["2007-06-21",10.7467,10.7984,10.5961,10.7561,735009.0],["2007-06-22",10.7632,10.789,10.662,10.7137,942297.0],["2007-06-25",10.7467,10.822,10.6291,10.6573,656988.0],["2007-06-26",10.669,10.7349,10.5279,10.5867,1943901.0],["2007-06-27",10.5114,10.7067,10.5114,10.7043,456897.0],["2007-06-28",10.7279,10.829,10.669,10.742,419758.0],["2007-06-29",10.742,10.7843,10.6032,10.6926,1314264.0],["2007-07-02",10.749,10.8314,10.7043,10.7937,701612.0],["2007-07-03",10.8337,10.9396,10.8126,10.9208,385786.0],["2007-07-05",10.9561,11.029,10.9043,10.9819,823682.0],["2007-07-06",10.9561,11.0455,10.8878,11.029,507280.0],["2007-07-09",11.0807,11.0996,11.0337,11.0878,322160.0],["2007-07-10",11.0831,11.1207,10.9537,10.9843,702764.0],["2007-07-11",10.9396,11.0031,10.8902,10.9325,548162.0],["2007-07-12",10.949,11.1513,10.9467,11.1443,928765.0],["2007-07-13",11.1043,11.2031,11.076,11.1984,341162.0],["2007-07-16",11.1749,11.2337,11.1066,11.1984,652957.0],["2007-07-17",11.1796,11.2266,11.1349,11.2054,578679.0],["2007-07-18",11.1725,11.1725,10.9655,11.1137,822530.0],["2007-07-19",10.9843,11.2031,10.9843,11.1796,1238834.0],["2007-07-20",11.1796,11.2407,11.0549,11.0666,942585.0],["2007-07-23",11.116,11.269,11.0102,11.0408,1060912.0],["2007-07-24",10.3514,11.3889,9.5516,10.9514,2969976.0],["2007-07-25",11.8195,11.8195,10.8667,11.1231,3121124.0],["2007-07-26",10.9537,11.3537,10.8808,10.9961,2861150.0],["2007-07-27",11.0031,11.1207,10.6949,10.7067,1719051.0],["2007-07-30",10.7631,10.9584,10.6714,10.9161,1314551.0],["2007-07-31",10.9631,11.029,10.7749,10.789,840956.0],["2007-08-01",10.7961,10.9114,10.6455,10.8596,1238834.0],["2007-08-02",10.9278,11.2431,10.782,10.8502,1588920.0],["2007-08-03",10.862,10.8737,10.5702,10.582,1492474.0],["2007-08-06",10.6079,10.6573,10.4197,10.5961,1032122.0],["2007-08-07",10.5867,10.7631,10.1962,10.2809,1890351.0],["2007-08-08",10.3867,10.3961,9.8362,10.3067,2950687.0],["2007-08-09",10.1538,10.1915,9.2528,9.3728,2853953.0],["2007-08-10",9.3234,10.1421,9.0011,10.0832,2048409.0],["2007-08-13",10.0574,10.5232,10.0574,10.1374,1222711.0],["2007-08-14",10.2338,10.2338,9.9092,10.008,955540.0],["2007-08-15",9.968,10.1044,9.7115,9.7115,926462.0],["2007-08-16",9.6739,9.8903,9.3045,9.528,1138069.0],["2007-08-17",9.7751,9.848,9.5516,9.7492,677429.0],["2007-08-20",9.7915,9.8927,9.6504,9.8433,479641.0],["2007-08-21",9.7774,9.9727,9.6833,9.9327,462943.0],["2007-08-22",10.0197,10.2032,9.9891,10.1938,401045.0],["2007-08-23",10.2644,10.4126,10.1303,10.2268,1035576.0],["2007-08-24",10.2338,10.4361,10.1256,10.4361,707946.0],["2007-08-27",10.3561,10.4503,10.2903,10.3891,514765.0],["2007-08-28",10.3679,10.422,10.1538,10.1632,602863.0],["2007-08-29",10.2719,10.4798,10.201,10.4704,397014.0],["2007-08-30",10.3593,10.52,10.3286,10.3995,355269.0],["2007-08-31",10.5412,10.6475,10.442,10.5814,519084.0],["2007-09-04",10.5483,10.7822,10.546,10.7279,761208.0],["2007-09-05",10.6759,10.7184,10.5271,10.6145,560541.0],["2007-09-06",10.6027,10.7184,10.5483,10.6712,422925.0],["2007-09-07",10.52,10.5767,10.4137,10.4916,736736.0],["2007-09-10",10.52,10.5885,10.201,10.3806,499507.0],["2007-09-11",10.4042,10.494,10.3144,10.3924,471004.0],["2007-09-12",10.3829,10.5058,10.3499,10.3806,333100.0],["2007-09-13",10.4609,10.5082,10.3451,10.4113,270626.0],["2007-09-14",10.2979,10.4302,10.2554,10.4231,397590.0],["2007-09-17",10.416,10.4751,10.3829,10.4042,276096.0],["2007-09-18",10.4822,10.6782,10.4137,10.6546,804393.0],["2007-09-19",10.7137,10.9192,10.683,10.8483,885580.0],["2007-09-20",10.8602,10.9995,10.8389,10.9547,902279.0],["2007-09-21",11.2263,11.4012,10.9476,11.0562,779633.0],["2007-09-24",11.0043,11.1342,10.9192,10.9806,1042774.0],["2007-09-25",10.8932,10.9901,10.8318,10.9594,534630.0],["2007-09-26",11.0326,11.0846,10.957,11.0751,332812.0],["2007-09-27",11.1366,11.3067,11.1106,11.3067,403348.0],["2007-09-28",11.2925,11.4413,11.2334,11.3326,462080.0],["2007-10-01",11.3326,11.446,11.3161,11.3988,539237.0],["2007-10-02",11.4153,11.4366,11.309,11.3823,629637.0],["2007-10-03",11.3421,11.3752,11.2476,11.3468,625319.0],["2007-10-04",11.4106,11.5027,11.3019,11.335,703340.0],["2007-10-05",11.3397,11.5807,11.2948,11.524,596817.0],["2007-10-08",11.5311,12.0863,11.5193,11.6988,471292.0],["2007-10-09",11.7484,11.791,11.6043,11.6799,1353418.0],["2007-10-10",11.6823,11.6823,11.4957,11.635,953237.0],["2007-10-11",11.6941,11.6941,11.4319,11.5051,917537.0],["2007-10-12",11.5618,11.576,11.3941,11.4626,506704.0],["2007-10-15",11.4437,11.576,11.2736,11.3397,988361.0],["2007-10-16",11.2878,11.387,11.1224,11.1625,704779.0],["2007-10-17",11.2901,11.2901,10.9192,11.0326,826849.0],["2007-10-18",11.0114,11.1814,10.9736,11.1555,830879.0],["2007-10-19",11.1555,11.2476,10.9641,10.9641,774163.0],["2007-10-22",10.8672,10.9665,10.7964,10.9665,865427.0],["2007-10-23",11.5831,11.8713,11.1744,11.2169,2649832.0],["2007-10-24",11.1413,11.5287,11.1413,11.4035,2236983.0],["2007-10-25",11.387,11.4602,11.0255,11.1035,1089414.0],["2007-10-26",11.2665,11.2665,11.1129,11.2003,783664.0],["2007-10-29",11.2216,11.3303,11.1626,11.2358,702476.0],["2007-10-30",11.224,11.361,11.1696,11.2169,684050.0],["2007-10-31",11.2452,11.2547,11.0681,11.2074,1341902.0],["2007-11-01",11.0255,11.1389,10.9405,11.1059,1209468.0],["2007-11-02",11.1767,11.1862,10.905,10.9381,999589.0],["2007-11-05",10.846,11.0444,10.7704,11.0114,1018590.0],["2007-11-06",11.0799,11.2901,11.0066,11.25,1313112.0],["2007-11-07",11.0279,11.1649,10.9003,10.9239,1127992.0],["2007-11-08",11.009,11.1177,10.8554,11.0846,1636424.0],["2007-11-09",10.9995,11.1059,10.8507,10.983,1275397.0],["2007-11-12",10.9523,11.0161,10.4207,10.4633,1488731.0],["2007-11-13",10.5483,10.8011,10.5389,10.7586,751995.0],["2007-11-14",10.7727,10.8436,10.6546,10.6688,751707.0],["2007-11-15",10.6121,10.716,10.5152,10.5247,1122234.0],["2007-11-16",10.5271,10.5341,10.3073,10.4893,1100354.0],["2007-11-19",10.4349,10.4727,10.2577,10.3121,1382496.0],["2007-11-20",10.3451,10.5743,10.2695,10.3806,1398906.0],["2007-11-21",10.3003,10.3735,10.1231,10.1349,976557.0],["2007-11-23",10.175,10.2247,10.0876,10.1561,369376.0],["2007-11-26",10.1491,10.3806,10.1254,10.1254,841532.0],["2007-11-27",10.1514,10.3357,10.0687,10.2837,872337.0],["2007-11-28",10.3857,10.5281,10.279,10.4996,825697.0],["2007-11-29",10.4782,10.7487,10.4355,10.706,1220984.0],["2007-11-30",10.8151,10.827,10.5969,10.6609,948918.0],["2007-12-03",10.6609,10.7273,10.5731,10.6158,756889.0],["2007-12-04",10.5304,10.6419,10.5138,10.5636,813030.0],["2007-12-05",10.7107,10.7107,10.5897,10.6324,847578.0],["2007-12-06",10.5969,10.7724,10.5613,10.7534,1451016.0],["2007-12-07",10.7961,10.8483,10.6846,10.8151,492309.0],["2007-12-10",10.8626,10.9764,10.7748,10.9361,593074.0],["2007-12-11",10.9456,10.9717,10.6894,10.706,813318.0],["2007-12-12",10.929,10.929,10.5162,10.5802,1065518.0],["2007-12-13",10.5328,10.6206,10.4996,10.5565,900263.0],["2007-12-14",10.5281,10.5897,10.4284,10.4379,585013.0],["2007-12-17",10.3691,10.3762,10.1272,10.1627,968208.0],["2007-12-18",10.2149,10.2624,10.0157,10.1295,1524143.0],["2007-12-19",10.0584,10.2031,10.0014,10.0726,1779510.0],["2007-12-20",10.2007,10.2956,10.1295,10.2363,1344781.0],["2007-12-21",10.4284,10.4711,10.4095,10.4332,1489019.0],["2007-12-24",10.4427,10.6063,10.4118,10.5755,217365.0],["2007-12-26",10.4806,10.5589,10.4237,10.5138,391832.0],["2007-12-27",10.4806,10.5281,10.279,10.3003,653821.0],["2007-12-28",10.3549,10.4284,10.2624,10.3478,493173.0],["2007-12-31",10.2719,10.4237,10.177,10.177,517068.0],["2008-01-02",10.1532,10.1817,10.0157,10.0987,893066.0],["2008-01-03",10.1295,10.2007,10.0845,10.1366,751707.0],["2008-01-04",10.0204,10.0418,9.7689,9.7927,920416.0],["2008-01-07",9.8259,9.852,9.6076,9.6835,1048532.0],["2008-01-08",9.7381,9.7547,9.3135,9.3324,828864.0],["2008-01-09",9.3016,9.3941,9.1664,9.3609,1139220.0],["2008-01-10",9.2281,9.2874,9.0786,9.1545,2554825.0],["2008-01-11",9.0976,9.266,8.998,9.0478,1415604.0],["2008-01-14",9.1213,9.1925,9.0146,9.0359,1047956.0],["2008-01-15",9.0051,9.0549,8.8509,8.8983,1132887.0],["2008-01-16",8.8461,8.9956,8.7299,8.7726,1058033.0],["2008-01-17",8.8129,8.8793,8.3408,8.3456,1163980.0],["2008-01-18",8.3669,8.5686,8.2792,8.3408,1130583.0],["2008-01-22",7.9921,8.3693,7.9921,8.2768,1370980.0],["2008-01-23",8.0372,8.4879,7.9565,8.4618,2050712.0],["2008-01-24",8.5116,8.6208,8.4073,8.5449,1180966.0],["2008-01-25",8.6231,8.7584,8.5781,8.6231,840956.0],["2008-01-28",8.5947,8.6706,8.4452,8.6492,947767.0],["2008-01-29",9.145,9.7666,9.145,9.6456,3971581.0],["2008-01-30",9.572,10.4308,9.4107,9.4107,2382948.0],["2008-01-31",9.2897,9.8425,9.2897,9.6954,2083820.0],["2008-02-01",9.731,9.8022,9.4534,9.5792,2699638.0],["2008-02-04",9.6527,9.8449,9.5199,9.8449,1927203.0],["2008-02-05",9.6527,9.7381,9.6076,9.6693,2580160.0],["2008-02-06",9.7001,9.8449,9.6764,9.7713,1997450.0],["2008-02-07",9.7167,9.9658,9.6717,9.8449,1858395.0],["2008-02-08",9.8022,9.935,9.7096,9.8899,1469154.0],["2008-02-11",9.8804,9.9919,9.7689,9.935,959571.0],["2008-02-12",9.954,10.0465,9.8449,9.9421,759480.0],["2008-02-13",9.9991,10.222,9.9991,10.1627,975693.0],["2008-02-14",10.1556,10.1959,10.075,10.1272,1068397.0],["2008-02-15",10.0726,10.0726,9.9421,10.0655,803529.0],["2008-02-19",10.1509,10.1675,10.018,10.0536,829728.0],["2008-02-20",9.9658,10.3193,9.9374,10.298,1176935.0],["2008-02-21",10.3193,10.3549,10.0702,10.0773,894505.0],["2008-02-22",10.1177,10.1343,9.8899,10.1343,1164268.0],["2008-02-25",10.1651,10.4545,10.0797,10.4427,1267048.0],["2008-02-26",10.4118,10.4759,10.2885,10.3549,1313688.0],["2008-02-27",10.3287,10.4502,10.262,10.3501,889611.0],["2008-02-28",10.3168,10.3168,10.1024,10.1834,1334704.0],["2008-02-29",10.0285,10.0571,9.807,9.8213,999013.0],["2008-03-03",9.7522,9.9881,9.7475,9.9761,885293.0],["2008-03-04",9.9166,9.969,9.8022,9.9285,1047956.0],["2008-03-05",9.9094,9.9881,9.8642,9.9428,1340750.0],["2008-03-06",9.8689,9.9404,9.788,9.8142,1315703.0],["2008-03-07",9.707,9.7356,9.6164,9.6307,1238546.0],["2008-03-10",9.626,9.6426,9.3616,9.3759,830016.0],["2008-03-11",9.6546,9.6569,9.3544,9.5164,1620013.0],["2008-03-12",9.5521,9.6379,9.4973,9.5283,1313400.0],["2008-03-13",9.4306,9.7236,9.3377,9.7236,1097763.0],["2008-03-14",9.7451,9.788,9.2925,9.4021,781361.0],["2008-03-17",9.1615,9.3473,9.1257,9.2639,959571.0],["2008-03-18",9.4092,9.7308,9.3663,9.7308,1147282.0],["2008-03-19",9.7903,9.8213,9.5021,9.5164,917249.0],["2008-03-20",9.5116,9.5402,9.3711,9.4092,1270791.0],["2008-03-24",9.4092,9.6307,9.4092,9.564,1315703.0],["2008-03-25",9.595,9.7784,9.5164,9.726,1286337.0],["2008-03-26",9.7117,9.8356,9.626,9.8261,822530.0],["2008-03-27",9.8308,9.8427,9.6617,9.7213,519947.0],["2008-03-28",9.7641,9.8046,9.5569,9.5712,569754.0],["2008-03-31",9.6022,9.6784,9.4902,9.6117,1048532.0],["2008-04-01",9.7713,9.9142,9.6665,9.9142,1335568.0],["2008-04-02",9.969,10.0119,9.8642,9.988,813893.0],["2008-04-03",9.9666,10.0309,9.8832,9.9666,745949.0],["2008-04-04",9.9261,10.1429,9.9142,10.1072,706507.0],["2008-04-07",10.1476,10.1691,10.0381,10.1072,662170.0],["2008-04-08",10.0357,10.0643,9.969,10.0333,477050.0],["2008-04-09",10.0262,10.1048,9.8189,9.8499,961874.0],["2008-04-10",9.8737,9.9237,9.7403,9.8427,2408571.0],["2008-04-11",9.7689,9.7856,9.6522,9.6831,867731.0],["2008-04-14",9.7022,9.7617,9.6569,9.6831,1221560.0],["2008-04-15",9.6998,9.8189,9.6641,9.7403,1164843.0],["2008-04-16",9.8022,10.0619,9.7665,10.0476,883277.0],["2008-04-17",9.988,10.0428,9.9452,10.0166,611500.0],["2008-04-18",10.1977,10.2382,10.15,10.2096,886444.0],["2008-04-21",10.2096,10.4264,10.1095,10.3597,1343629.0],["2008-04-22",10.3358,10.3501,9.5902,9.6355,2213087.0],["2008-04-23",9.6426,9.938,9.6426,9.8999,1604755.0],["2008-04-24",9.8404,9.9285,9.6403,9.8618,1330098.0],["2008-04-25",9.888,9.9047,9.7332,9.8809,642593.0],["2008-04-28",9.8975,9.9404,9.7832,9.8975,707082.0],["2008-04-29",9.8689,9.8999,9.7737,9.8261,901703.0],["2008-04-30",9.8308,9.9547,9.7475,9.7522,961010.0],["2008-05-01",9.7856,9.9285,9.6569,9.9261,822530.0],["2008-05-02",9.9476,9.9904,9.6998,9.7832,777042.0],["2008-05-05",9.7379,9.8809,9.6855,9.8499,776178.0],["2008-05-06",9.888,9.8904,9.7546,9.8547,737312.0],["2008-05-07",9.8499,9.8928,9.6164,9.6307,497491.0],["2008-05-08",9.6307,9.6498,9.5116,9.5664,873201.0],["2008-05-09",9.4664,9.6522,9.4235,9.6236,819651.0],["2008-05-12",9.6546,9.6831,9.6022,9.6712,1477503.0],["2008-05-13",9.6927,9.7308,9.5926,9.6617,1250926.0],["2008-05-14",9.726,9.807,9.6474,9.7046,2573250.0],["2008-05-15",9.6903,9.7737,9.6236,9.7594,608333.0],["2008-05-16",9.8284,10.0881,9.7879,10.0762,1202558.0],["2008-05-19",10.1191,10.362,10.0571,10.2453,1056881.0],["2008-05-20",10.1905,10.2072,10.0976,10.1381,1070700.0],["2008-05-21",10.1858,10.2429,10.0238,10.0333,691824.0],["2008-05-22",10.0166,10.2024,10.0143,10.0952,778482.0],["2008-05-23",10.0238,10.0881,10.0023,10.0333,805832.0],["2008-05-27",10.069,10.1,9.9666,10.0714,693839.0],["2008-05-28",10.0738,10.1264,10.0451,10.1025,1041910.0],["2008-05-29",10.2461,10.691,10.1025,10.648,2241014.0],["2008-05-30",10.6097,10.9231,10.6097,10.9207,1748705.0],["2008-06-02",10.9111,11.0738,10.8561,10.9422,1316855.0],["2008-06-03",10.9494,11.0212,10.7484,10.8274,1367237.0],["2008-06-04",10.8369,10.9494,10.746,10.8609,809863.0],["2008-06-05",10.8226,10.8896,10.6169,10.6814,2476804.0],["2008-06-06",10.526,10.5594,10.2867,10.2867,1910792.0],["2008-06-09",10.2724,10.3274,10.081,10.1217,1645349.0],["2008-06-10",10.081,10.215,10.0212,10.1217,1067821.0],["2008-06-11",10.0977,10.1575,9.9351,10.0092,1527885.0],["2008-06-12",10.0427,10.2724,10.0092,10.0307,1232500.0],["2008-06-13",10.1312,10.2365,10.0499,10.1121,788558.0],["2008-06-16",10.0714,10.1408,9.8585,10.0307,1303611.0],["2008-06-17",10.0786,10.1097,9.8274,9.8585,1213211.0],["2008-06-18",9.8083,9.88,9.6934,9.7724,1083944.0],["2008-06-19",9.7604,9.8992,9.758,9.8992,1408695.0],["2008-06-20",9.8322,9.8322,9.6312,9.6623,1478367.0],["2008-06-23",9.6887,9.8753,9.6887,9.8107,977708.0],["2008-06-24",9.7915,9.9901,9.6982,9.9183,2046969.0],["2008-06-25",9.9781,10.014,9.6312,9.6623,1778070.0],["2008-06-26",9.5882,9.5882,9.27,9.2915,1396027.0],["2008-06-27",9.2533,9.3179,9.0069,9.0906,2465864.0],["2008-06-30",9.0475,9.2628,8.9901,9.2174,1339887.0],["2008-07-01",9.0906,9.1169,8.8394,9.0499,2530065.0],["2008-07-02",9.0858,9.1408,8.782,8.8083,1605043.0],["2008-07-03",8.8442,9.0188,8.7222,8.9758,1508596.0],["2008-07-07",9.038,9.1241,8.6672,8.7533,1322037.0],["2008-07-08",8.7461,8.9925,8.7054,8.959,1869623.0],["2008-07-09",8.9949,9.0786,8.9255,8.9518,1609073.0],["2008-07-10",8.8729,8.9207,8.715,8.8944,1542568.0],["2008-07-11",8.7892,8.8968,8.66,8.7748,1548614.0],["2008-07-14",8.8562,8.8609,8.5787,8.6983,1042198.0],["2008-07-15",8.5691,8.6121,8.282,8.5093,1253229.0],["2008-07-16",8.5404,8.6432,8.4088,8.6361,878671.0],["2008-07-17",8.6696,8.9758,8.6552,8.8801,712265.0],["2008-07-18",8.8753,8.9136,8.7772,8.8442,488566.0],["2008-07-21",8.8538,8.9088,8.7365,8.892,538085.0],["2008-07-22",8.8203,9.0643,8.8203,9.0571,889323.0],["2008-07-23",9.0523,9.1576,8.9758,9.1002,739327.0],["2008-07-24",9.1863,9.2078,8.8633,8.8944,956404.0],["2008-07-25",8.8849,9.0212,8.8729,8.9399,504113.0],["2008-07-28",8.9495,9.0021,8.7772,8.8083,695566.0],["2008-07-29",8.3657,8.6169,8.0691,8.4519,2749733.0],["2008-07-30",8.4973,8.5499,8.3083,8.5476,1396603.0],["2008-07-31",8.4614,8.6169,8.4279,8.4925,1375298.0],["2008-08-01",8.4925,8.4925,8.2485,8.2509,1371556.0],["2008-08-04",8.2485,8.3562,8.1146,8.1815,1159949.0],["2008-08-05",8.2964,8.3657,8.227,8.349,1000740.0],["2008-08-06",8.2724,8.416,8.2437,8.3442,1164843.0],["2008-08-07",8.2964,8.349,8.1576,8.1744,808999.0],["2008-08-08",8.1935,8.4423,8.1935,8.4423,1298429.0],["2008-08-11",8.4351,8.5428,8.4064,8.4519,983754.0],["2008-08-12",8.4543,8.5523,8.3753,8.5356,1007362.0],["2008-08-13",8.5308,8.538,8.3346,8.4495,652669.0],["2008-08-14",8.4447,8.5236,8.3466,8.5236,587604.0],["2008-08-15",8.5667,8.6456,8.5093,8.5476,748252.0],["2008-08-18",8.5691,8.5715,8.3275,8.3968,531751.0],["2008-08-19",8.3633,8.3705,8.1791,8.2366,504977.0],["2008-08-20",8.2437,8.4112,8.1528,8.3992,2103973.0],["2008-08-21",8.3323,8.3944,8.227,8.3035,620425.0],["2008-08-22",8.3227,8.459,8.3131,8.4519,575512.0],["2008-08-25",8.4232,8.4495,8.2724,8.3346,1015711.0],["2008-08-26",8.3346,8.4662,8.2796,8.4614,724932.0],["2008-08-27",8.5071,8.6972,8.5023,8.6707,903430.0],["2008-08-28",8.7165,9.0533,8.7165,9.0076,1210907.0],["2008-08-29",8.9739,9.0196,8.8271,8.8343,730690.0],["2008-09-02",8.9522,9.1663,8.6756,8.7068,1020318.0],["2008-09-03",8.6972,8.8151,8.5553,8.6106,685778.0],["2008-09-04",8.5408,8.5504,8.1992,8.3243,681171.0],["2008-09-05",8.2642,8.2762,8.1126,8.2521,540100.0],["2008-09-08",8.3532,8.5913,8.3435,8.459,965041.0],["2008-09-09",8.4614,8.5264,8.0765,8.0885,596817.0],["2008-09-10",8.1607,8.2954,8.0837,8.2666,686066.0],["2008-09-11",8.1439,8.3195,8.0452,8.3195,580406.0],["2008-09-12",8.2714,8.4807,8.1992,8.4735,684050.0],["2008-09-15",8.216,8.3026,8.05,8.0837,516205.0],["2008-09-16",8.0115,8.1318,7.8624,8.103,862836.0],["2008-09-17",7.9778,8.0187,7.6723,7.7036,1344493.0],["2008-09-18",7.8167,7.8672,7.3884,7.6747,1559842.0],["2008-09-19",8.0765,8.0765,7.6386,7.9418,1470305.0],["2008-09-22",7.8576,8.1198,7.8142,7.8191,785391.0],["2008-09-23",7.8335,7.9105,7.7276,7.8143,914083.0],["2008-09-24",7.8768,8.0067,7.6482,7.6916,931932.0],["2008-09-25",7.7012,7.8287,7.6651,7.7132,679156.0],["2008-09-26",7.6025,7.641,7.4125,7.5039,677141.0],["2008-09-29",7.3884,7.3884,6.7701,6.8134,1073579.0],["2008-09-30",6.9914,7.1935,6.8928,7.1478,1963190.0],["2008-10-01",7.1093,7.1286,6.8808,6.9457,999589.0],["2008-10-02",6.8904,6.9457,6.4381,6.4453,767829.0],["2008-10-03",6.5512,6.6258,6.236,6.2745,1070412.0],["2008-10-06",6.1518,6.2071,5.6273,6.0532,1033849.0],["2008-10-07",6.135,6.2119,5.5696,5.6129,888459.0],["2008-10-08",5.4782,5.661,5.24,5.3362,2094473.0],["2008-10-09",5.4132,5.5648,4.9729,5.0307,906309.0],["2008-10-10",4.8238,5.1293,4.4557,4.9176,1631241.0],["2008-10-13",5.1052,5.4998,5.1052,5.4998,459201.0],["2008-10-14",5.75,6.965,5.0427,5.2039,2573250.0],["2008-10-15",5.1173,5.1798,4.7275,4.7275,1468866.0],["2008-10-16",4.7251,4.8598,4.3787,4.8117,2713458.0],["2008-10-17",4.6794,4.7925,4.4942,4.5302,1864153.0],["2008-10-20",4.6217,4.8262,4.6072,4.7732,1606770.0],["2008-10-21",4.7107,4.7973,4.6241,4.6241,796044.0],["2008-10-22",4.511,4.5471,4.1718,4.3113,1055441.0],["2008-10-23",4.3522,4.4629,4.0996,4.2752,1074155.0],["2008-10-24",3.9745,4.1694,3.8951,4.0394,1280291.0],["2008-10-27",3.9288,4.0178,3.8157,3.8157,1473760.0],["2008-10-28",3.4308,3.4644,2.6489,3.3273,5547257.0],["2008-10-29",3.3802,3.5847,3.3802,3.4596,4505635.0],["2008-10-30",3.539,3.7098,3.4909,3.5727,3339352.0],["2008-10-31",3.592,3.9745,3.5655,3.9384,3219874.0],["2008-11-03",3.9697,4.1621,3.9095,4.1333,1896685.0],["2008-11-04",4.2103,4.2848,4.1477,4.179,2210784.0],["2008-11-05",4.1309,4.1982,4.0587,4.0972,2356462.0],["2008-11-06",4.0298,4.0755,3.7604,3.7772,1998602.0],["2008-11-07",3.8061,3.924,3.7772,3.9023,1923460.0],["2008-11-10",3.9865,4.0803,3.7724,3.8085,1554660.0],["2008-11-11",3.7796,3.8085,3.6858,3.7363,1506293.0],["2008-11-12",3.6569,3.6786,3.3802,3.3851,1210907.0],["2008-11-13",3.4067,3.6738,3.1709,3.6738,2045817.0],["2008-11-14",3.6834,3.6834,3.3826,3.4043,1852637.0],["2008-11-17",3.3851,3.462,3.2166,3.2912,1988813.0],["2008-11-18",3.2527,3.3538,3.1036,3.2431,1689685.0],["2008-11-19",3.2984,3.3273,2.8967,2.9063,1841408.0],["2008-11-20",2.863,2.9953,2.6465,2.6537,1913671.0],["2008-11-21",2.7379,2.887,2.6152,2.8726,2716624.0],["2008-11-24",2.9015,3.3417,2.8991,3.2239,2237271.0],["2008-11-25",3.2947,3.3216,3.0724,3.2092,2737641.0],["2008-11-26",3.1481,3.5072,3.0676,3.4656,1359176.0],["2008-11-28",3.4217,3.6293,3.3851,3.6195,933948.0],["2008-12-01",3.6,3.6293,3.28,3.28,1987086.0],["2008-12-02",3.3435,3.5267,3.2922,3.4852,2122399.0],["2008-12-03",3.4144,3.5365,3.324,3.4705,2277577.0],["2008-12-04",3.4022,3.4632,3.2287,3.324,2408284.0],["2008-12-05",3.3069,3.4486,3.1775,3.3997,1800239.0],["2008-12-08",3.4754,3.6513,3.451,3.6097,1658880.0],["2008-12-09",3.5804,3.6732,3.4901,3.5609,1928930.0],["2008-12-10",3.6049,3.8149,3.6049,3.7612,1529901.0],["2008-12-11",3.7245,3.8198,3.6415,3.683,2612693.0],["2008-12-12",3.6,3.7709,3.5414,3.7319,1509748.0],["2008-12-15",3.7319,3.8173,3.5878,3.6513,1812331.0],["2008-12-16",3.6757,3.8369,3.6317,3.8296,1048532.0],["2008-12-17",3.8027,3.9004,3.7783,3.854,1426257.0],["2008-12-18",3.8882,3.9004,3.6879,3.7807,1244016.0],["2008-12-19",3.8002,3.8857,3.7245,3.8076,2015012.0],["2008-12-22",3.7758,3.7758,3.5511,3.6781,1147282.0],["2008-12-23",3.6659,3.7734,3.6317,3.6903,1190179.0],["2008-12-24",3.6757,3.7245,3.6537,3.6952,383483.0],["2008-12-26",3.7294,3.832,3.6732,3.81,666776.0],["2008-12-29",3.8149,3.8149,3.7367,3.8076,781936.0],["2008-12-30",3.81,3.9688,3.7685,3.9566,908900.0],["2008-12-31",3.9981,4.2277,3.9981,4.2106,1004771.0],["2009-01-02",4.213,4.4304,4.1373,4.4133,827137.0],["2009-01-05",4.4011,4.5036,4.3156,4.4279,1363207.0],["2009-01-06",4.511,4.7283,4.4353,4.6746,1531628.0],["2009-01-07",4.677,4.6941,4.4182,4.4377,1159373.0],["2009-01-08",4.4328,4.7186,4.3962,4.7039,1193633.0],["2009-01-09",4.6844,4.6844,4.3669,4.4743,1429136.0],["2009-01-12",4.5085,4.5134,4.2741,4.3205,986345.0],["2009-01-13",4.2106,4.3644,4.2106,4.2154,1901867.0],["2009-01-14",4.2228,4.2252,4.0298,4.13,1193633.0],["2009-01-15",4.1373,4.2423,3.9566,4.2203,1092868.0],["2009-01-16",4.2887,4.3156,4.1007,4.2887,1240561.0],["2009-01-20",4.3253,4.3253,3.9468,3.9614,1377889.0],["2009-01-21",3.981,4.1519,3.9102,4.1373,1148145.0],["2009-01-22",4.0884,4.1568,3.9175,4.0542,1119067.0],["2009-01-23",3.9639,4.0836,3.9248,4.0054,1295838.0],["2009-01-26",4.0078,4.1764,3.9346,4.0127,1160525.0],["2009-01-27",4.4988,4.8211,4.2765,4.572,3711607.0],["2009-01-28",4.638,4.7381,4.5842,4.6477,2512791.0],["2009-01-29",4.6111,4.6941,4.4939,4.5329,1464547.0],["2009-01-30",4.5427,4.5525,4.2521,4.2545,1659456.0],["2009-02-02",4.1959,4.3205,4.1495,4.2081,1940734.0],["2009-02-03",4.1886,4.4523,4.1886,4.4377,1663774.0],["2009-02-04",4.4621,4.5916,4.4011,4.4939,1990253.0],["2009-02-05",4.4694,4.7479,4.4426,4.6575,1771161.0],["2009-02-06",4.677,4.826,4.6477,4.7967,1332977.0],["2009-02-09",4.743,4.9237,4.7381,4.826,1413301.0],["2009-02-10",4.7796,4.8822,4.5232,4.5696,2207329.0],["2009-02-11",4.6062,4.765,4.5305,4.6795,2164432.0],["2009-02-12",4.6087,4.6551,4.3473,4.5427,1808588.0],["2009-02-13",4.5525,4.7063,4.4817,4.6355,1596693.0],["2009-02-17",4.467,4.4963,4.2912,4.3547,1326067.0],["2009-02-18",4.3693,4.4353,4.2496,4.2863,1255244.0],["2009-02-19",4.3205,4.4084,4.1617,4.1837,1064942.0],["2009-02-20",4.0909,4.2081,3.9834,4.1324,2028831.0],["2009-02-23",4.1397,4.1446,3.7514,3.7709,1983631.0],["2009-02-24",3.8271,4.0909,3.8173,4.0567,1591799.0],["2009-02-25",4.0369,4.0394,3.8416,3.943,1722794.0],["2009-02-26",3.9949,3.9949,3.7823,3.8045,1291807.0],["2009-02-27",3.7007,3.8639,3.5821,3.7279,1674139.0],["2009-03-02",3.6612,3.6612,3.278,3.3225,2123838.0],["2009-03-03",3.367,3.4856,3.32,3.367,2274122.0],["2009-03-04",3.4288,3.5474,3.367,3.4659,1446122.0],["2009-03-05",3.3942,3.4486,3.147,3.1766,1813482.0],["2009-03-06",3.2656,3.2656,3.0802,3.189,2169614.0],["2009-03-09",3.1395,3.2928,3.1198,3.2112,1841984.0],["2009-03-10",3.2632,3.5005,3.2632,3.4931,1041910.0],["2009-03-11",3.4807,3.6167,3.451,3.5746,959283.0],["2009-03-12",3.5647,3.7477,3.4634,3.7155,1466851.0],["2009-03-13",3.7304,3.8441,3.723,3.8095,907173.0],["2009-03-16",3.8194,3.9652,3.8169,3.8317,799786.0],["2009-03-17",3.8317,3.8787,3.7155,3.8762,783088.0],["2009-03-18",3.8639,4.0962,3.7773,4.0691,1315415.0],["2009-03-19",4.0913,4.1358,4.0443,4.0864,1037304.0],["2009-03-20",4.1234,4.1234,3.8738,3.9504,1697746.0],["2009-03-23",4.0369,4.3484,4.0196,4.3459,698158.0],["2009-03-24",4.2792,4.3657,4.247,4.2792,870322.0],["2009-03-25",4.2965,4.4943,4.1704,4.2891,1005923.0],["2009-03-26",4.3583,4.5981,4.3558,4.5981,1305627.0],["2009-03-27",4.5907,4.5907,4.3608,4.3805,1020893.0],["2009-03-30",4.2594,4.2594,4.0048,4.1185,856790.0],["2009-03-31",4.0913,4.2767,4.0691,4.1729,1027803.0],["2009-04-01",4.0814,4.2248,3.9504,4.2149,1003044.0],["2009-04-02",4.3533,4.645,4.3261,4.561,1038167.0],["2009-04-03",4.5659,4.6772,4.5289,4.6327,995558.0],["2009-04-06",4.5462,4.6005,4.4646,4.561,1345357.0],["2009-04-07",4.4967,4.5783,4.3459,4.4102,2040347.0],["2009-04-08",4.4102,4.514,4.3509,4.4769,1446698.0],["2009-04-09",4.5931,4.9096,4.5931,4.9021,1486428.0],["2009-04-13",4.8329,4.9096,4.6747,4.8601,1722218.0],["2009-04-14",4.8057,4.8403,4.7019,4.7242,1005923.0],["2009-04-15",4.6994,4.8453,4.65,4.8329,832031.0],["2009-04-16",4.8552,5.006,4.7687,4.9689,897960.0],["2009-04-17",4.9911,5.095,4.9343,5.0282,722341.0],["2009-04-20",4.9491,4.9541,4.6104,4.6648,1085959.0],["2009-04-21",4.6648,5.3199,4.6648,5.2779,2511928.0],["2009-04-22",5.2235,5.5943,5.1914,5.3521,2106564.0],["2009-04-23",5.3397,5.446,5.1963,5.3249,1049108.0],["2009-04-24",5.3669,5.6042,5.3496,5.5276,887884.0],["2009-04-27",5.4163,5.5128,5.3397,5.4386,1212347.0],["2009-04-28",5.3521,5.5152,5.268,5.4757,1305051.0],["2009-04-29",5.535,5.7105,5.4856,5.6067,1246031.0],["2009-04-30",5.6957,5.8514,5.6067,5.708,1755902.0],["2009-05-01",5.708,5.7624,5.6067,5.7105,968208.0],["2009-05-04",5.7748,5.9973,5.5375,5.9948,1774616.0],["2009-05-05",5.9948,5.9948,5.7723,5.8564,840668.0],["2009-05-06",5.9256,5.933,5.7525,5.9182,940857.0],["2009-05-07",5.9627,6.022,5.7253,5.7847,1160237.0],["2009-05-08",5.8341,6.1505,5.7822,6.1505,1400058.0],["2009-05-11",6.0368,6.0368,5.7896,5.8045,1355433.0],["2009-05-12",5.76,5.8712,5.6289,5.7501,982603.0],["2009-05-13",5.671,5.671,5.4262,5.4954,1192770.0],["2009-05-14",5.4979,5.5844,5.4411,5.5226,1320309.0],["2009-05-15",5.5226,5.6833,5.4015,5.5622,818500.0],["2009-05-18",5.5968,5.7773,5.5943,5.7723,594514.0],["2009-05-19",5.76,5.8786,5.7006,5.8218,635683.0],["2009-05-20",5.8415,5.9899,5.7476,5.8316,1053714.0],["2009-05-21",5.7402,5.7822,5.4707,5.5622,909764.0],["2009-05-22",5.6116,5.6586,5.4757,5.5746,574648.0],["2009-05-26",5.4954,6.022,5.4954,6.0072,1500823.0],["2009-05-27",6.0446,6.077,5.7679,5.7928,1110430.0],["2009-05-28",5.8103,5.8327,5.5784,5.713,995846.0],["2009-05-29",5.7479,5.91,5.728,5.8776,1295262.0],["2009-06-01",5.9249,6.2888,5.9249,6.234,805256.0],["2009-06-02",6.2165,6.3561,6.1492,6.2016,1234227.0],["2009-06-03",6.2415,6.2415,6.0196,6.1094,896521.0],["2009-06-04",6.1517,6.2714,6.0695,6.2664,1038455.0],["2009-06-05",6.2888,6.3885,6.2165,6.2764,1145554.0],["2009-06-08",6.1816,6.2465,6.0595,6.2066,599408.0],["2009-06-09",6.2215,6.3561,6.1468,6.2539,876943.0],["2009-06-10",6.2764,6.2988,6.0695,6.1742,715144.0],["2009-06-11",6.2165,6.3138,6.1218,6.1492,865140.0],["2009-06-12",6.1293,6.1293,5.9374,5.9972,1052562.0],["2009-06-15",5.8975,5.9174,5.718,5.8202,732130.0],["2009-06-16",5.8726,5.9523,5.7056,5.723,984906.0],["2009-06-17",5.7006,5.7255,5.5585,5.6084,1307354.0],["2009-06-18",5.6183,5.6208,5.5012,5.5934,803241.0],["2009-06-19",5.6432,5.6607,5.4289,5.4688,1419635.0],["2009-06-22",5.4314,5.4314,5.212,5.237,1084231.0],["2009-06-23",5.2519,5.2868,5.1547,5.212,1164268.0],["2009-06-24",5.2594,5.3865,5.2345,5.2843,905158.0],["2009-06-25",5.2843,5.379,5.2295,5.3541,937402.0],["2009-06-26",5.3342,5.5161,5.3167,5.4837,3028420.0],["2009-06-29",5.5062,5.5959,5.4413,5.5535,1442667.0],["2009-06-30",5.556,5.6233,5.4862,5.561,1294398.0],["2009-07-01",5.6009,5.7006,5.5336,5.6183,900263.0],["2009-07-02",5.5086,5.5411,5.4688,5.5211,1002468.0],["2009-07-06",5.4812,5.4812,5.3217,5.3416,1538250.0],["2009-07-07",5.3292,5.3292,5.1572,5.1672,870610.0],["2009-07-08",5.1672,5.217,5.045,5.1048,1356585.0],["2009-07-09",5.1098,5.2669,5.0849,5.232,916386.0],["2009-07-10",5.1821,5.232,5.1323,5.1821,946903.0],["2009-07-13",5.1946,5.3018,5.1098,5.2993,832895.0],["2009-07-14",5.2843,5.3391,5.217,5.3391,573209.0],["2009-07-15",5.3965,5.5211,5.3965,5.4987,1347660.0],["2009-07-16",5.4962,5.743,5.4962,5.7155,628774.0],["2009-07-17",5.7105,5.7105,5.5834,5.6408,764087.0],["2009-07-20",5.6507,5.7853,5.6283,5.733,787407.0],["2009-07-21",5.7405,5.8202,5.6233,5.6682,959571.0],["2009-07-22",5.6507,5.7679,5.6059,5.7355,781361.0],["2009-07-23",5.713,5.9498,5.6682,5.9324,904870.0],["2009-07-24",5.8975,5.9449,5.8152,5.9299,737600.0],["2009-07-27",5.9449,5.9648,5.8028,5.8751,563132.0],["2009-07-28",5.5959,5.5959,5.2768,5.3217,2612693.0],["2009-07-29",5.2943,5.2943,5.1298,5.1697,1368965.0],["2009-07-30",5.222,5.3591,5.222,5.2719,654397.0],["2009-07-31",5.2793,5.3317,5.237,5.2893,773875.0],["2009-08-03",5.3292,5.566,5.2569,5.566,1192194.0],["2009-08-04",5.5585,5.5959,5.4613,5.5759,678868.0],["2009-08-05",5.5984,5.6034,5.384,5.4114,599696.0],["2009-08-06",5.4089,5.4438,5.3242,5.3541,520235.0],["2009-08-07",5.4488,5.5086,5.3965,5.4837,600559.0],["2009-08-10",5.4413,5.5635,5.3965,5.4962,1256684.0],["2009-08-11",5.5012,5.5435,5.4588,5.4987,850169.0],["2009-08-12",5.4937,5.6607,5.4887,5.6308,791725.0],["2009-08-13",5.6432,5.6732,5.5685,5.6582,667352.0],["2009-08-14",5.7056,5.7679,5.6283,5.7006,1287777.0],["2009-08-17",5.5809,5.5884,5.4538,5.4837,727811.0],["2009-08-18",5.4937,5.5909,5.4937,5.571,473883.0],["2009-08-19",5.4937,5.6432,5.4812,5.6233,1113597.0],["2009-08-20",5.6158,5.7155,5.6034,5.6582,908325.0],["2009-08-21",5.7255,5.8651,5.6707,5.8451,897096.0],["2009-08-24",5.8476,5.895,5.7754,5.7978,815045.0],["2009-08-25",5.7978,5.9449,5.7704,5.8526,1103233.0],["2009-08-26",5.8651,5.8651,5.6557,5.7006,923007.0],["2009-08-27",5.7182,5.9068,5.7106,5.8464,933660.0],["2009-08-28",5.8867,5.947,5.8062,5.8942,694991.0],["2009-08-31",5.8364,5.9143,5.7484,5.9017,1265608.0],["2009-09-01",5.8841,6.0853,5.8766,5.9344,1848030.0],["2009-09-02",5.9319,5.9872,5.8012,5.8213,1126265.0],["2009-09-03",5.8841,5.8841,5.7735,5.8263,619849.0],["2009-09-04",5.8062,5.9621,5.771,5.947,773012.0],["2009-09-08",6.0174,6.0551,5.854,5.864,1456774.0],["2009-09-09",5.8791,5.9923,5.864,5.9747,1446698.0],["2009-09-10",5.9621,6.0853,5.9143,6.0803,1242576.0],["2009-09-11",6.3242,6.5581,6.294,6.4449,1145554.0],["2009-09-14",6.3946,6.4876,6.3267,6.4273,540964.0],["2009-09-15",6.4374,6.5782,6.4122,6.5153,599984.0],["2009-09-16",6.5178,6.7039,6.4826,6.6938,783376.0],["2009-09-17",6.7341,6.7391,6.5832,6.631,1646788.0],["2009-09-18",6.6259,6.641,6.5052,6.5807,1440652.0],["2009-09-21",6.46,6.5379,6.4248,6.4625,602863.0],["2009-09-22",6.5052,6.6385,6.4826,6.6109,773587.0],["2009-09-23",6.6335,6.7014,6.5656,6.6209,775027.0],["2009-09-24",6.631,6.6687,6.5254,6.5807,1275397.0],["2009-09-25",6.553,6.5555,6.3141,6.3418,613803.0],["2009-09-28",6.3544,6.4751,6.2764,6.4298,826849.0],["2009-09-29",6.4223,6.5958,6.3669,6.5405,671671.0],["2009-09-30",6.5379,6.5631,6.3141,6.4902,902854.0],["2009-10-01",6.4524,6.5002,6.299,6.3393,1140660.0],["2009-10-02",6.2588,6.2789,6.1406,6.206,732418.0],["2009-10-05",6.2462,6.4021,6.211,6.3343,810151.0],["2009-10-06",6.3745,6.6385,6.3695,6.6008,877807.0],["2009-10-07",6.5706,6.641,6.5455,6.5581,706219.0],["2009-10-08",6.6033,6.7894,6.6033,6.7592,925599.0],["2009-10-09",6.7466,6.7944,6.6662,6.7793,490294.0],["2009-10-12",6.7793,6.9252,6.7793,6.8573,460352.0],["2009-10-13",6.8573,6.8674,6.6964,6.7492,550465.0],["2009-10-14",6.8548,6.9906,6.8145,6.9503,577240.0],["2009-10-15",6.8975,6.9629,6.8648,6.9302,783952.0],["2009-10-16",6.8699,6.89,6.7894,6.8422,555359.0],["2009-10-19",6.812,6.9931,6.8045,6.9302,1671835.0],["2009-10-20",6.9026,6.9101,6.7114,6.8045,1311097.0],["2009-10-21",6.8095,6.9352,6.7517,6.7668,1418483.0],["2009-10-22",6.7668,6.9629,6.6989,6.9327,715144.0],["2009-10-23",6.9629,6.9629,6.7894,6.8372,572345.0],["2009-10-26",6.8472,7.0157,6.631,6.6586,859094.0],["2009-10-27",6.9528,7.8153,6.9352,7.6921,4519454.0],["2009-10-28",7.7701,7.8832,7.4784,7.4885,2066546.0],["2009-10-29",7.5538,7.5538,7.2722,7.3401,1992844.0],["2009-10-30",7.3426,7.3652,7.0006,7.0031,1493337.0],["2009-11-02",7.0534,7.1565,6.9352,7.0283,1367813.0],["2009-11-03",7.0031,7.0761,6.9202,7.066,2063379.0],["2009-11-04",7.159,7.3275,7.1062,7.1339,1309657.0],["2009-11-05",7.1465,7.4583,7.1314,7.4331,1103809.0],["2009-11-06",7.3778,7.4784,7.2923,7.3376,800650.0],["2009-11-09",7.3904,7.5086,7.3527,7.501,1051411.0],["2009-11-10",7.4784,7.5941,7.4608,7.5211,897384.0],["2009-11-11",7.5815,7.5815,7.3929,7.4432,702188.0],["2009-11-12",7.4281,7.4281,7.2144,7.247,1251213.0],["2009-11-13",7.2596,7.325,7.1741,7.2973,1003907.0],["2009-11-16",7.3401,7.5237,7.3401,7.4683,1208604.0],["2009-11-17",7.4533,7.5463,7.3854,7.5312,650366.0],["2009-11-18",7.5438,7.5438,7.403,7.4206,463807.0],["2009-11-19",7.3703,7.4356,7.154,7.242,771860.0],["2009-11-20",7.1616,7.2093,7.0434,7.149,750555.0],["2009-11-23",7.1741,7.3552,7.1741,7.2219,774739.0],["2009-11-24",7.2445,7.3426,7.1213,7.2848,805256.0],["2009-11-25",7.3202,7.3658,7.2265,7.3303,411121.0],["2009-11-27",7.0442,7.2341,7.0392,7.1252,263429.0],["2009-11-30",7.0923,7.0923,6.9227,7.0771,969935.0],["2009-12-01",7.1126,7.2164,7.0721,7.1734,1250062.0],["2009-12-02",7.143,7.2848,7.143,7.2189,704779.0],["2009-12-03",7.2367,7.3101,7.0999,7.1227,490582.0],["2009-12-04",7.1556,7.3582,7.1556,7.3379,1124250.0],["2009-12-07",7.2443,7.4975,7.2443,7.4139,724356.0],["2009-12-08",7.3658,7.5177,7.2493,7.3886,953813.0],["2009-12-09",7.3785,7.4114,7.224,7.3785,690096.0],["2009-12-10",7.4088,7.5506,7.3455,7.3937,1003907.0],["2009-12-11",7.4645,7.6823,7.4392,7.5911,1132023.0],["2009-12-14",7.6317,7.7127,7.5734,7.695,817348.0],["2009-12-15",7.6874,7.819,7.619,7.7861,1113597.0],["2009-12-16",7.8013,7.8494,7.7811,7.8241,782512.0],["2009-12-17",7.7228,7.8013,7.6798,7.7355,939706.0],["2009-12-18",7.7532,7.7937,7.6874,7.7026,1720203.0],["2009-12-21",7.7507,7.8494,7.7507,7.7988,508431.0],["2009-12-22",7.8368,7.9127,7.7811,7.9051,645760.0],["2009-12-23",7.9279,8.0545,7.9001,7.9786,791725.0],["2009-12-24",8.014,8.1609,7.9963,8.1558,289052.0],["2009-12-28",8.1786,8.2039,8.0317,8.0722,591347.0],["2009-12-29",8.1077,8.1279,7.9634,7.9862,211894.0],["2009-12-30",7.9684,7.9862,7.8595,7.8849,341449.0],["2009-12-31",7.8646,8.0444,7.7532,7.7532,565724.0],["2010-01-04",7.8165,7.933,7.8165,7.9203,335116.0],["2010-01-05",7.9254,8.1837,7.8646,8.1685,813605.0],["2010-01-06",8.2166,8.447,8.2166,8.3609,1059760.0],["2010-01-07",8.3179,8.4267,8.3153,8.3584,1157358.0],["2010-01-08",8.3356,8.5685,8.3179,8.5432,1139508.0],["2010-01-11",8.6065,8.6901,8.4723,8.6166,831455.0],["2010-01-12",8.5255,8.5255,8.2799,8.3128,768117.0],["2010-01-13",8.3255,8.4065,8.252,8.3786,327342.0],["2010-01-14",8.2976,8.4672,8.2242,8.4369,586452.0],["2010-01-15",8.3938,8.4217,8.247,8.2849,517932.0],["2010-01-19",8.3027,8.4647,8.2292,8.4419,320145.0],["2010-01-20",8.3736,8.4495,8.2824,8.4191,531176.0],["2010-01-21",8.4065,8.4546,8.1381,8.2166,623879.0],["2010-01-22",8.1887,8.2495,7.9684,7.9963,563708.0],["2010-01-25",8.0697,8.1355,7.8823,8.0874,776178.0],["2010-01-26",8.0545,8.0545,7.4342,7.7102,3620918.0],["2010-01-27",7.7,7.8216,7.5658,7.7887,1028667.0],["2010-01-28",7.8013,7.8444,7.3759,7.5506,903142.0],["2010-01-29",7.5532,7.7811,7.5532,7.7279,1511187.0],["2010-02-01",7.7709,7.8925,7.6899,7.8925,1216090.0],["2010-02-02",7.9001,8.2925,7.8899,8.2596,1755902.0],["2010-02-03",8.2267,8.2773,8.0393,8.1001,1017727.0],["2010-02-04",7.9887,8.0596,7.8747,7.8747,841244.0],["2010-02-05",7.8368,7.9051,7.5987,7.7557,912931.0],["2010-02-08",7.7735,7.776,7.6393,7.7051,628774.0],["2010-02-09",7.814,7.852,7.7,7.8114,591922.0],["2010-02-10",7.7633,7.8393,7.657,7.7253,613515.0],["2010-02-11",7.7203,7.9482,7.6646,7.895,840092.0],["2010-02-12",7.7735,7.8899,7.6038,7.8798,976845.0],["2010-02-16",7.9178,8.0241,7.9026,8.0089,532903.0],["2010-02-17",8.0267,8.5128,7.9684,8.3913,2348688.0],["2010-02-18",8.4141,8.4546,8.3052,8.4039,1035576.0],["2010-02-19",8.3634,8.4141,8.2621,8.3077,644608.0],["2010-02-22",8.2849,8.3508,8.2242,8.2672,401045.0],["2010-02-23",8.2596,8.2976,8.09,8.0976,366785.0],["2010-02-24",8.1485,8.2224,8.0874,8.146,748828.0],["2010-02-25",8.0262,8.0542,7.9421,8.0339,1094308.0],["2010-02-26",8.0644,8.0874,7.9702,8.0695,992391.0],["2010-03-01",8.1179,8.3065,7.9956,8.2887,1288640.0],["2010-03-02",8.3091,8.4441,8.2785,8.36,717447.0],["2010-03-03",8.3677,8.4849,8.332,8.4059,628774.0],["2010-03-04",8.4772,8.5205,8.4033,8.467,605454.0],["2010-03-05",8.518,8.6199,8.4568,8.4951,750843.0],["2010-03-08",8.4925,8.5588,8.4339,8.4568,352965.0],["2010-03-09",8.3778,8.5384,8.2657,8.5027,768693.0],["2010-03-10",8.4874,8.6123,8.4161,8.5919,606317.0],["2010-03-11",8.5205,8.5868,8.467,8.574,326767.0],["2010-03-12",8.5766,8.5995,8.4823,8.5995,332237.0],["2010-03-15",8.597,8.6377,8.5562,8.6352,400757.0],["2010-03-16",8.6326,8.7295,8.5715,8.7269,359011.0],["2010-03-17",8.7397,8.9104,8.7397,8.8339,738176.0],["2010-03-18",8.8034,8.862,8.7397,8.7626,372831.0],["2010-03-19",8.704,8.8237,8.6377,8.704,1139220.0],["2010-03-22",8.6199,8.8569,8.6072,8.8339,482520.0],["2010-03-23",8.8467,8.9792,8.8008,8.9511,611500.0],["2010-03-24",8.9129,8.9715,8.8008,8.8034,557662.0],["2010-03-25",8.9002,8.9155,8.7728,8.783,602863.0],["2010-03-26",8.8263,8.918,8.7499,8.8518,723781.0],["2010-03-29",8.8696,9.025,8.8136,8.9996,873201.0],["2010-03-30",8.997,9.2365,8.997,9.0862,1311672.0],["2010-03-31",9.0454,9.1677,8.9817,9.0454,758617.0],["2010-04-01",9.0811,9.1932,9.0633,9.183,690384.0],["2010-04-05",9.1881,9.3792,9.1499,9.3282,600559.0],["2010-04-06",9.2467,9.3002,9.2059,9.2136,561981.0],["2010-04-07",9.2263,9.2671,9.0964,9.1219,996422.0],["2010-04-08",9.0531,9.2569,8.9384,9.2161,763511.0],["2010-04-09",9.2008,9.3537,9.2008,9.3537,392120.0],["2010-04-12",9.3665,9.4658,9.3537,9.4582,888747.0],["2010-04-13",9.4174,9.4709,9.3741,9.4531,806696.0],["2010-04-14",9.4786,9.5831,9.4531,9.5627,1220984.0],["2010-04-15",9.5041,9.606,9.3435,9.5117,1177223.0],["2010-04-16",9.4531,9.5117,9.1907,9.2849,1025212.0],["2010-04-19",9.2314,9.3028,9.048,9.2391,1533643.0],["2010-04-20",9.5397,9.9704,9.4047,9.662,2486017.0],["2010-04-21",9.6468,9.8328,9.6442,9.685,1040471.0],["2010-04-22",9.4658,9.6875,9.3002,9.6799,1972691.0],["2010-04-23",9.6875,9.848,9.6315,9.8328,692975.0],["2010-04-26",9.7818,9.927,9.6569,9.6824,741630.0],["2010-04-27",9.6442,9.7461,9.1626,9.2059,1593814.0],["2010-04-28",9.2875,9.3792,9.2518,9.3232,652381.0],["2010-04-29",9.4302,9.5295,9.392,9.499,484536.0],["2010-04-30",9.5601,9.6748,9.1575,9.1575,1063503.0],["2010-05-03",9.2442,9.4964,9.1932,9.4811,758617.0],["2010-05-04",9.3333,9.3333,9.0352,9.1142,813605.0],["2010-05-05",9.0097,9.2212,8.8212,9.1244,1486140.0],["2010-05-06",9.1117,9.313,7.8198,8.6225,2686107.0],["2010-05-07",8.5715,8.676,8.2148,8.2581,1983343.0],["2010-05-10",8.7167,8.8339,8.574,8.7855,915234.0],["2010-05-11",8.6581,8.9639,8.6428,8.8671,1484125.0],["2010-05-12",8.9155,9.1117,8.9155,9.0658,716007.0],["2010-05-13",9.0174,9.127,8.969,9.0148,854775.0],["2010-05-14",8.9231,8.9231,8.5333,8.6301,814757.0],["2010-05-17",8.6938,8.8034,8.4874,8.6326,1513490.0],["2010-05-18",8.7193,8.8187,8.5205,8.5562,1753887.0],["2010-05-19",8.4976,8.5639,8.1536,8.3804,1489883.0],["2010-05-20",8.2173,8.2173,7.802,7.8147,1237106.0],["2010-05-21",7.644,7.9192,7.5803,7.9065,1530476.0],["2010-05-24",7.8912,8.0186,7.7816,7.8122,1459077.0],["2010-05-25",7.5752,7.7944,7.4325,7.774,1164268.0],["2010-05-26",7.8817,8.1228,7.7919,7.9868,1647364.0],["2010-05-27",8.1587,8.3844,8.0279,8.3767,1035576.0],["2010-05-28",8.3536,8.4536,8.2895,8.3434,1883730.0],["2010-06-01",8.251,8.428,8.1561,8.169,1497656.0],["2010-06-02",8.2305,8.4947,8.133,8.4921,1495928.0],["2010-06-03",8.4947,8.6255,8.4511,8.5511,928190.0],["2010-06-04",8.3049,8.3741,8.0099,8.0587,757753.0],["2010-06-07",8.0638,8.0664,7.7971,7.8176,1050259.0],["2010-06-08",7.8612,7.8971,7.6201,7.7278,1434318.0],["2010-06-09",7.7714,7.9253,7.6688,7.7098,1093156.0],["2010-06-10",8.0561,8.5998,8.0381,8.5998,2391873.0],["2010-06-11",8.5255,8.6768,8.3972,8.5357,1117628.0],["2010-06-14",8.6024,8.7127,8.4613,8.4972,866291.0],["2010-06-15",8.5845,8.8794,8.546,8.8512,754586.0],["2010-06-16",8.7614,8.7614,8.6178,8.6717,922720.0],["2010-06-17",8.7512,8.7614,8.5332,8.7358,674838.0],["2010-06-18",8.7563,8.764,8.6178,8.6717,648351.0],["2010-06-21",8.7794,8.9358,8.6383,8.7024,550753.0],["2010-06-22",8.6794,8.7281,8.3331,8.3434,826561.0],["2010-06-23",8.31,8.4639,8.2049,8.387,788846.0],["2010-06-24",8.3049,8.3151,8.1151,8.1433,574648.0],["2010-06-25",8.1459,8.3331,8.0433,8.2202,2778235.0],["2010-06-28",8.2895,8.3228,8.0997,8.2177,613227.0],["2010-06-29",8.0279,8.0407,7.7894,7.8586,1495353.0],["2010-06-30",7.8253,7.9612,7.7278,7.7483,1051411.0],["2010-07-01",7.7432,7.7432,7.3918,7.5098,1438061.0],["2010-07-02",7.5431,7.5585,7.4021,7.4918,874064.0],["2010-07-06",7.6355,7.7355,7.3585,7.4303,1065806.0],["2010-07-07",7.4611,7.8868,7.438,7.874,1594102.0],["2010-07-08",7.9509,7.9997,7.8022,7.933,888747.0],["2010-07-09",7.9535,8.0638,7.9227,7.9971,521675.0],["2010-07-12",7.9279,8.0048,7.7432,7.8073,791149.0],["2010-07-13",7.9176,8.1253,7.8894,8.0817,627046.0],["2010-07-14",8.0407,8.1407,7.9509,8.0664,694127.0],["2010-07-15",8.0612,8.0612,7.8714,7.9945,641729.0],["2010-07-16",7.9407,7.9484,7.6868,7.7022,650942.0],["2010-07-19",7.7201,7.9561,7.7073,7.8945,777330.0],["2010-07-20",7.7534,8.0381,7.7175,8.033,788270.0],["2010-07-21",8.0817,8.2638,8.0587,8.133,1177223.0],["2010-07-22",8.2382,8.4921,8.2382,8.41,926750.0],["2010-07-23",8.3536,8.8076,8.3228,8.7896,1873653.0],["2010-07-26",8.8563,8.9564,8.7306,8.941,1280291.0],["2010-07-27",9.0795,9.2975,9.0589,9.1769,3935881.0],["2010-07-28",9.141,9.1821,9.0307,9.1487,2423830.0],["2010-07-29",9.1949,9.2334,8.9025,9.0564,1319446.0],["2010-07-30",8.8538,9.1359,8.6999,9.1154,1784980.0],["2010-08-02",9.3411,9.4078,9.2308,9.2821,992103.0],["2010-08-03",9.2231,9.3667,9.1205,9.2846,884141.0],["2010-08-04",9.3436,9.4437,9.3077,9.3924,823682.0],["2010-08-05",9.2923,9.4667,9.2872,9.3436,812742.0],["2010-08-06",9.218,9.3821,9.0949,9.3616,2017315.0],["2010-08-09",9.4001,9.436,9.3359,9.3898,908037.0],["2010-08-10",9.2513,9.5001,9.2359,9.4565,2183722.0],["2010-08-11",9.2257,9.3847,9.0615,9.1205,2398783.0],["2010-08-12",8.9102,9.0795,8.8153,9.0436,1272806.0],["2010-08-13",9.0359,9.0615,8.9487,8.9769,688657.0],["2010-08-16",8.9333,9.0538,8.8717,9.0384,977133.0],["2010-08-17",9.141,9.4385,9.1359,9.241,1420211.0],["2010-08-18",9.241,9.3462,9.1359,9.2949,916674.0],["2010-08-19",9.2051,9.3026,9.0282,9.0666,980300.0],["2010-08-20",9.0128,9.0923,8.8974,9.0743,764375.0],["2010-08-23",9.1385,9.1744,8.8281,8.8332,971663.0],["2010-08-24",8.6614,8.6819,8.4639,8.5768,1342190.0],["2010-08-25",8.4793,8.7742,8.3844,8.6255,1191906.0],["2010-08-26",8.6768,8.805,8.5793,8.6281,803817.0],["2010-08-27",8.7727,8.9276,8.5893,8.8811,888459.0],["2010-08-30",8.8553,8.9431,8.7727,8.7907,820227.0],["2010-08-31",8.7546,8.8476,8.6255,8.7546,916098.0],["2010-09-01",8.9483,9.1859,8.7055,9.1626,911491.0],["2010-09-02",9.1755,9.3976,9.111,9.3744,685490.0],["2010-09-03",9.5526,9.5913,9.4286,9.5758,760056.0],["2010-09-07",9.5087,9.5474,9.2763,9.315,626758.0],["2010-09-08",9.3589,9.661,9.3537,9.5707,887884.0],["2010-09-09",9.7334,9.7437,9.5319,9.5991,613515.0],["2010-09-10",9.6094,9.8237,9.581,9.7669,854775.0],["2010-09-13",9.9012,9.9632,9.8367,9.8754,775603.0],["2010-09-14",9.8237,9.9813,9.8134,9.8289,802953.0],["2010-09-15",9.7153,9.8444,9.6507,9.7385,1028379.0],["2010-09-16",9.6714,9.7359,9.5707,9.6714,1220120.0],["2010-09-17",9.7179,9.7721,9.5655,9.6688,1717899.0],["2010-09-20",9.6998,9.8961,9.6068,9.8599,967056.0],["2010-09-21",9.8082,9.9322,9.785,9.8341,1346508.0],["2010-09-22",9.7773,9.8367,9.5164,9.6791,929341.0],["2010-09-23",9.5681,9.674,9.457,9.4751,483384.0],["2010-09-24",9.6378,9.7979,9.6197,9.7798,340010.0],["2010-09-27",9.7618,9.8237,9.6843,9.7747,391544.0],["2010-09-28",9.7902,9.8057,9.5268,9.7463,659003.0],["2010-09-29",9.7463,9.9477,9.6869,9.8754,813030.0],["2010-09-30",9.989,10.0226,9.7463,9.7979,1951386.0],["2010-10-01",9.8496,9.9839,9.8289,9.9606,992103.0],["2010-10-04",9.9141,10.0019,9.8806,9.9038,2021634.0],["2010-10-05",10.0045,10.193,9.9942,10.0613,1530476.0],["2010-10-06",10.0278,10.0458,9.7643,9.878,1757342.0],["2010-10-07",9.9322,9.958,9.8289,9.909,958995.0],["2010-10-08",9.9115,10.0897,9.8367,10.0484,1742371.0],["2010-10-11",10.0174,10.0665,9.9787,10.0045,624167.0],["2010-10-12",9.9916,10.051,9.8263,10.0097,505265.0],["2010-10-13",10.0846,10.379,10.0252,10.2757,1274245.0],["2010-10-14",10.2834,10.3609,10.1543,10.2163,537221.0],["2010-10-15",10.3092,10.3661,10.1001,10.2318,865140.0],["2010-10-18",10.2292,10.2989,10.1491,10.2369,471292.0],["2010-10-19",10.0846,10.1595,9.9115,9.989,779921.0],["2010-10-20",10.0484,10.2912,10.0407,10.1466,707370.0],["2010-10-21",10.2034,10.4203,10.0975,10.1956,967632.0],["2010-10-22",10.2059,10.3067,10.1517,10.2576,882126.0],["2010-10-25",10.348,10.5597,10.3118,10.4461,1125113.0],["2010-10-26",9.9554,10.2808,9.4932,9.8263,4542774.0],["2010-10-27",9.9141,10.0458,9.7824,9.958,2443695.0],["2010-10-28",10.0562,10.0562,9.8186,9.8702,977996.0],["2010-10-29",9.8237,9.9503,9.8237,9.8806,994407.0],["2010-11-01",9.9761,10.0071,9.7592,9.8702,1079913.0],["2010-11-02",9.9606,9.9864,9.8418,9.9219,1819240.0],["2010-11-03",9.9477,9.9761,9.7359,9.9503,1139220.0],["2010-11-04",10.1001,10.2085,10.0665,10.1801,761783.0],["2010-11-05",10.193,10.3454,10.1543,10.3428,1274245.0],["2010-11-08",10.3118,10.3377,10.2189,10.3222,615818.0],["2010-11-09",10.3635,10.41,10.144,10.1982,926750.0],["2010-11-10",10.2059,10.2912,10.0587,10.2653,636547.0],["2010-11-11",10.1388,10.286,10.0846,10.2473,509295.0],["2010-11-12",10.1466,10.2653,10.0458,10.1052,696718.0],["2010-11-15",10.1362,10.1982,10.0071,10.1052,1001028.0],["2010-11-16",9.9968,10.0045,9.7721,9.8263,1327507.0],["2010-11-17",9.8289,9.8521,9.7463,9.816,1089126.0],["2010-11-18",9.9503,10.0071,9.754,9.8031,2749445.0],["2010-11-19",9.7876,9.9477,9.7308,9.9425,928765.0],["2010-11-22",9.878,9.9761,9.7721,9.9477,911204.0],["2010-11-23",9.7798,9.8521,9.6998,9.7747,855063.0],["2010-11-24",9.8599,10.0381,9.8599,10.02,733569.0],["2010-11-26",9.9499,10.0018,9.8667,9.9083,265732.0],["2010-11-29",9.8563,9.8563,9.6667,9.8226,684914.0],["2010-11-30",9.7083,9.8382,9.6693,9.7368,901991.0],["2010-12-01",9.9369,10.1213,9.9369,10.0512,902567.0],["2010-12-02",10.0772,10.285,10.0772,10.2668,783952.0],["2010-12-03",10.1915,10.3447,10.1863,10.3032,481945.0],["2010-12-06",10.2694,10.3681,10.2019,10.337,493173.0],["2010-12-07",10.4616,10.4668,10.3006,10.3344,762359.0],["2010-12-08",10.3707,10.4487,10.2746,10.2876,289627.0],["2010-12-09",10.3447,10.3707,10.2226,10.3396,603726.0],["2010-12-10",10.3577,10.4175,10.246,10.3733,528584.0],["2010-12-13",10.4253,10.4694,10.3266,10.337,614954.0],["2010-12-14",10.337,10.5422,10.3344,10.4565,1706959.0],["2010-12-15",10.4279,10.5162,10.3603,10.3655,980875.0],["2010-12-16",10.3863,10.5785,10.3499,10.55,639426.0],["2010-12-17",10.55,10.55,10.4798,10.4876,1070124.0],["2010-12-20",10.5136,10.5344,10.3421,10.3655,713992.0],["2010-12-21",10.4045,10.4798,10.3759,10.4565,656124.0],["2010-12-22",10.472,10.6695,10.4487,10.6019,784240.0],["2010-12-23",10.6123,10.6721,10.6123,10.6383,783088.0],["2010-12-27",10.5863,10.7059,10.5682,10.6695,365633.0],["2010-12-28",10.6825,10.6903,10.5941,10.6695,367073.0],["2010-12-29",10.6903,10.7656,10.6877,10.7266,569754.0],["2010-12-30",10.7162,10.7786,10.6903,10.7292,511598.0],["2010-12-31",10.6929,10.7292,10.6487,10.6695,927614.0],["2011-01-03",10.7682,10.9241,10.7188,10.8228,565436.0],["2011-01-04",10.8098,10.8643,10.5448,10.5941,796331.0],["2011-01-05",10.5422,10.7058,10.5422,10.6799,765814.0],["2011-01-06",10.6851,10.8254,10.6253,10.6409,979436.0],["2011-01-07",10.6643,10.8929,10.6643,10.8202,979436.0],["2011-01-10",10.7448,10.9552,10.6851,10.8617,692112.0],["2011-01-11",10.9319,10.9994,10.8669,10.9137,476475.0],["2011-01-12",11.0176,11.0981,11.002,11.067,654973.0],["2011-01-13",11.0722,11.1189,10.9527,10.9916,370239.0],["2011-01-14",10.9968,11.2384,10.9916,11.1787,1297565.0],["2011-01-18",11.2046,11.3008,11.1891,11.28,1275109.0],["2011-01-19",11.2306,11.4333,11.2072,11.2124,1548902.0],["2011-01-20",11.267,11.3371,10.9968,11.0072,1006786.0],["2011-01-21",11.2488,11.4462,11.1761,11.267,1603027.0],["2011-01-24",11.28,11.4359,11.2618,11.3579,1235955.0],["2011-01-25",11.2748,11.6956,11.067,11.6749,2246772.0],["2011-01-26",11.693,11.9243,11.693,11.719,1367525.0],["2011-01-27",11.6697,11.7632,11.5865,11.6878,1087974.0],["2011-01-28",11.6904,11.7554,11.3605,11.4385,836062.0],["2011-01-31",11.4696,11.6645,11.4255,11.5372,1289216.0],["2011-02-01",11.5605,11.732,11.5242,11.7138,932220.0],["2011-02-02",11.6593,11.8749,11.6593,11.7684,961298.0],["2011-02-03",11.7372,11.8385,11.6801,11.8073,814757.0],["2011-02-04",11.7944,11.8593,11.6904,11.8229,530312.0],["2011-02-07",11.8281,12.1788,11.8022,12.1321,1648803.0],["2011-02-08",12.0931,12.275,12.01,12.2594,1212923.0],["2011-02-09",12.197,12.249,12.0853,12.1607,1142963.0],["2011-02-10",12.0983,12.1918,12.0541,12.1788,953525.0],["2011-02-11",12.1425,12.3503,12.1295,12.2983,832607.0],["2011-02-14",12.2594,12.4646,12.2594,12.4308,527433.0],["2011-02-15",12.3815,12.3841,12.2594,12.3269,573497.0],["2011-02-16",12.3789,12.5945,12.3789,12.5633,1045941.0],["2011-02-17",12.5166,12.6621,12.4308,12.5763,800074.0],["2011-02-18",12.6179,12.7582,12.6101,12.6776,910340.0],["2011-02-22",12.4464,12.5685,12.2464,12.2464,964753.0],["2011-02-23",12.2854,12.2957,11.7762,11.8749,1310233.0],["2011-02-24",11.8775,12.0942,11.7783,11.8984,1355145.0],["2011-02-25",11.9898,12.1934,11.8488,12.1934,831743.0],["2011-02-28",12.2692,12.4232,12.2274,12.3344,1099202.0],["2011-03-01",12.3475,12.4624,12.1934,12.2065,1084807.0],["2011-03-02",12.1934,12.4128,12.1934,12.2718,1004195.0],["2011-03-03",12.3971,12.666,12.3971,12.5929,735585.0],["2011-03-04",12.5616,12.6034,12.3579,12.4676,495476.0],["2011-03-07",12.5433,12.5746,12.1099,12.2639,741918.0],["2011-03-08",12.3214,12.5198,12.1804,12.3893,1086823.0],["2011-03-09",12.3397,12.3945,12.2065,12.3684,846138.0],["2011-03-10",12.1908,12.1908,11.9167,12.1256,1246319.0],["2011-03-11",12.0916,12.3266,12.0316,12.2561,1153327.0],["2011-03-14",12.1282,12.324,12.0994,12.2796,939706.0],["2011-03-15",11.9114,12.3527,11.76,12.2378,1402361.0],["2011-03-16",12.1987,12.2953,11.888,12.0028,1558115.0],["2011-03-17",12.1934,12.2117,11.9584,12.0081,1399194.0],["2011-03-18",12.1334,12.2117,12.0551,12.1464,1385087.0],["2011-03-21",12.3005,12.5276,12.2822,12.431,2037468.0],["2011-03-22",12.431,12.4598,12.3605,12.3971,678005.0],["2011-03-23",12.3814,12.4049,12.2039,12.324,699309.0],["2011-03-24",12.4049,12.5224,12.2457,12.4937,655548.0],["2011-03-25",12.5224,12.6739,12.4232,12.5668,707082.0],["2011-03-28",12.6164,12.6504,12.4963,12.5015,904870.0],["2011-03-29",12.4911,12.713,12.4702,12.7052,647199.0],["2011-03-30",12.7705,12.8566,12.6843,12.7026,749404.0],["2011-03-31",12.6974,12.7522,12.6164,12.6451,857654.0],["2011-04-01",12.6948,12.7339,12.6321,12.7104,1222999.0],["2011-04-04",12.7626,12.8175,12.6634,12.7391,516781.0],["2011-04-05",12.6843,12.9062,12.6686,12.7548,921568.0],["2011-04-06",12.8305,12.888,12.6608,12.7679,625031.0],["2011-04-07",12.7548,12.8566,12.6269,12.6895,716007.0],["2011-04-08",12.7574,12.7809,12.4258,12.525,504689.0],["2011-04-11",12.5459,12.5642,12.2979,12.3579,930781.0],["2011-04-12",12.2718,12.324,12.1752,12.2091,548450.0],["2011-04-13",12.2979,12.3344,12.1543,12.2483,715144.0],["2011-04-14",12.1543,12.2326,12.1386,12.196,518796.0],["2011-04-15",12.2457,12.4102,12.1856,12.3397,542404.0],["2011-04-18",12.1282,12.3579,12.042,12.2927,1881427.0],["2011-04-19",13.3031,13.3553,12.6686,12.7391,3789628.0],["2011-04-20",13.0159,13.076,12.8775,12.9532,1425681.0],["2011-04-21",13.0603,13.0864,12.9585,13.0211,918689.0],["2011-04-25",13.0002,13.0081,12.807,12.8749,801802.0],["2011-04-26",12.9454,13.1047,12.8827,13.0185,1001028.0],["2011-04-27",13.0159,13.0551,12.8932,13.042,550465.0],["2011-04-28",12.9924,13.0655,12.9454,12.9611,538949.0],["2011-04-29",12.995,13.0995,12.9376,13.0316,544131.0],["2011-05-02",13.1047,13.1308,12.8984,13.0133,881262.0],["2011-05-03",12.9376,13.0342,12.6608,12.747,699597.0],["2011-05-04",12.747,12.7652,12.3971,12.4545,500946.0],["2011-05-05",12.3632,12.6243,12.2587,12.3814,902279.0],["2011-05-06",12.5485,12.653,12.3736,12.4467,656988.0],["2011-05-09",12.4206,12.6243,12.3475,12.5407,403060.0],["2011-05-10",12.6008,12.7104,12.5694,12.6504,340586.0],["2011-05-11",12.5981,12.6347,12.3893,12.5172,634820.0],["2011-05-12",12.4519,12.6399,12.3658,12.6399,1053714.0],["2011-05-13",12.666,12.6739,12.4049,12.4702,662458.0],["2011-05-16",12.3893,12.5015,12.29,12.3031,467262.0],["2011-05-17",12.2404,12.29,12.0472,12.1177,655836.0],["2011-05-18",12.1203,12.4885,12.0655,12.4545,773875.0],["2011-05-19",12.5329,12.6269,12.3788,12.4754,987497.0],["2011-05-20",12.4441,12.5094,12.2326,12.4598,623304.0],["2011-05-23",12.2248,12.2378,12.0968,12.1464,1307066.0],["2011-05-24",12.1725,12.2613,12.1386,12.1908,704203.0],["2011-05-25",12.1334,12.4363,12.1073,12.4128,731266.0],["2011-05-26",12.3393,12.5833,12.2842,12.5649,846426.0],["2011-05-27",12.5938,12.7984,12.5938,12.746,876943.0],["2011-05-31",12.8457,12.9191,12.6935,12.906,1639591.0],["2011-06-01",12.8562,12.9218,12.4915,12.4993,1045077.0],["2011-06-02",12.5177,12.6568,12.4731,12.5413,658139.0],["2011-06-03",12.2999,12.4889,12.2606,12.3865,690960.0],["2011-06-06",12.3445,12.3865,12.237,12.2789,782800.0],["2011-06-07",12.3577,12.4941,12.2475,12.376,1245455.0],["2011-06-08",12.3104,12.3813,12.2186,12.2396,670231.0],["2011-06-09",12.2265,12.4154,12.1924,12.376,533767.0],["2011-06-10",12.2894,12.3288,12.0979,12.1425,589043.0],["2011-06-13",12.195,12.195,12.0035,12.1032,521387.0],["2011-06-14",12.2685,12.4705,12.2343,12.4233,665625.0],["2011-06-15",12.2816,12.418,12.1242,12.1819,745373.0],["2011-06-16",12.1714,12.2448,11.9798,12.111,753434.0],["2011-06-17",12.2422,12.4075,12.216,12.3445,1569631.0],["2011-06-20",12.2868,12.5387,12.2658,12.4888,701900.0],["2011-06-21",12.5623,12.8273,12.5623,12.7591,595377.0],["2011-06-22",12.7276,12.885,12.6856,12.6909,713992.0],["2011-06-23",12.5282,12.5885,12.3577,12.5702,1113021.0],["2011-06-24",12.5413,12.6699,12.2816,12.3026,1120219.0],["2011-06-27",12.3288,12.3813,12.2081,12.3236,445381.0],["2011-06-28",12.3341,12.7171,12.3262,12.6961,739903.0],["2011-06-29",12.7276,12.9428,12.6804,12.8772,735009.0],["2011-06-30",12.9244,13.1133,12.9244,12.9637,687505.0],["2011-07-01",13.032,13.3468,13.0083,13.2707,741918.0],["2011-07-05",13.255,13.3389,13.1763,13.2104,512462.0],["2011-07-06",13.1868,13.297,13.0477,13.2812,817060.0],["2011-07-07",13.4255,13.5095,13.3573,13.3967,386650.0],["2011-07-08",13.1841,13.3704,13.1658,13.3625,570618.0],["2011-07-11",13.1658,13.2182,12.9401,13.0031,322160.0],["2011-07-12",12.9349,13.032,12.8535,12.8745,695279.0],["2011-07-13",12.9428,13.0215,12.8089,12.8326,668792.0],["2011-07-14",12.9086,12.9218,12.5597,12.5938,586164.0],["2011-07-15",12.6673,12.7171,12.4941,12.6463,747101.0],["2011-07-18",12.5728,12.5833,12.3236,12.4075,557087.0],["2011-07-19",12.4967,12.7538,12.4967,12.7407,631077.0],["2011-07-20",12.7696,12.8562,12.6646,12.7722,445669.0],["2011-07-21",12.8142,13.0057,12.6778,12.8326,442790.0],["2011-07-22",12.8037,13.0372,12.7538,13.0005,748828.0],["2011-07-25",12.8772,13.3179,12.8772,13.2104,2097639.0],["2011-07-26",13.5567,13.743,12.9165,12.9664,2166160.0],["2011-07-27",12.9165,12.9349,12.4731,12.4915,1020318.0],["2011-07-28",12.4862,12.5833,12.1058,12.1399,1548902.0],["2011-07-29",11.9431,12.2685,11.7621,12.153,1251501.0],["2011-08-01",12.2685,12.3131,12.0245,12.1766,1971827.0],["2011-08-02",12.0691,12.153,11.6598,11.6729,746813.0],["2011-08-03",11.6519,11.7122,11.3502,11.6335,1116764.0],["2011-08-04",11.4079,11.4394,10.7861,10.7887,1333553.0],["2011-08-05",10.9592,11.0143,10.3085,10.5735,1463684.0],["2011-08-08",10.1354,10.3085,9.4532,9.4532,1687958.0],["2011-08-09",9.7786,10.1196,9.4349,10.1091,2236695.0],["2011-08-10",9.7707,10.1695,9.65,9.6841,1247471.0],["2011-08-11",9.7208,10.3768,9.629,10.243,908900.0],["2011-08-12",10.3584,10.424,10.2167,10.3348,644032.0],["2011-08-15",10.466,10.6208,10.3794,10.6024,742782.0],["2011-08-16",10.4607,10.6129,10.3899,10.5237,1157358.0],["2011-08-17",10.5735,10.6706,10.3164,10.4266,585877.0],["2011-08-18",10.096,10.1039,9.7628,9.8599,1079913.0],["2011-08-19",9.6815,10.0147,9.5529,9.6185,696142.0],["2011-08-22",9.9176,9.9255,9.5687,9.7025,990664.0],["2011-08-23",9.7471,10.2928,9.6789,10.2849,1008802.0],["2011-08-24",10.2377,10.5552,10.1196,10.5499,821379.0],["2011-08-25",10.647,10.71,10.2508,10.2692,1340462.0],["2011-08-26",10.1774,10.6627,10.0042,10.647,679444.0],["2011-08-29",10.8292,11.1408,10.8266,11.1144,436169.0],["2011-08-30",11.051,11.2147,10.9322,11.1355,526281.0],["2011-08-31",11.2227,11.4577,11.0457,11.1566,553632.0],["2011-09-01",11.2147,11.2728,10.8477,10.8899,614091.0],["2011-09-02",10.6602,10.7262,10.3803,10.4622,478778.0],["2011-09-06",10.0766,10.4067,10.0185,10.3407,511886.0],["2011-09-07",10.5335,10.7658,10.4965,10.7368,458337.0],["2011-09-08",10.6523,10.7394,10.4595,10.5229,445669.0],["2011-09-09",10.3909,10.4463,10.0529,10.1532,604590.0],["2011-09-12",9.9895,10.2007,9.8522,10.0581,649790.0],["2011-09-13",10.1057,10.3882,10.0502,10.3565,431562.0],["2011-09-14",10.4331,10.7817,10.2007,10.6761,946615.0],["2011-09-15",10.8054,10.9322,10.6364,10.8715,363906.0],["2011-09-16",10.8899,10.9929,10.6708,10.7685,1327507.0],["2011-09-19",10.5335,10.6523,10.3565,10.5678,492309.0],["2011-09-20",10.6417,10.7209,10.3328,10.3354,563132.0],["2011-09-21",10.3169,10.3856,9.8205,9.8205,442790.0],["2011-09-22",9.5353,9.6119,9.2686,9.4825,770420.0],["2011-09-23",9.4297,9.5987,9.3505,9.5221,654685.0],["2011-09-26",9.6277,9.7677,9.3373,9.736,390680.0],["2011-09-27",9.9869,10.177,9.8337,9.9076,507856.0],["2011-09-28",9.9631,10.0001,9.4534,9.4746,552768.0],["2011-09-29",9.67,9.8311,9.4983,9.7756,743934.0],["2011-09-30",9.5749,9.6621,9.4059,9.4244,637699.0],["2011-10-03",9.3267,9.5247,8.9808,8.9861,749116.0],["2011-10-04",8.8857,9.5749,8.7748,9.5591,907173.0],["2011-10-05",9.5881,10.0951,9.4957,10.0053,998725.0],["2011-10-06",10.0027,10.3275,9.9156,10.3143,544131.0],["2011-10-07",10.3592,10.3671,9.9367,10.0291,779921.0],["2011-10-10",10.2905,10.3011,10.1426,10.2958,828864.0],["2011-10-11",10.2007,10.4384,10.2007,10.3671,442502.0],["2011-10-12",10.4384,10.8451,10.4384,10.6998,562269.0],["2011-10-13",10.5916,10.779,10.4727,10.7157,572921.0],["2011-10-14",10.8635,10.948,10.6734,10.8635,409682.0],["2011-10-17",10.787,10.8186,10.4648,10.515,523402.0],["2011-10-18",10.5651,11.0484,10.4542,10.9243,801802.0],["2011-10-19",10.8952,11.0906,10.7896,10.8239,562557.0],["2011-10-20",10.853,11.0141,10.6761,10.9639,738751.0],["2011-10-21",11.0642,11.2279,10.9639,11.2174,495764.0],["2011-10-24",11.2966,11.6399,11.2253,11.5554,874928.0],["2011-10-25",11.5316,11.8696,11.0985,11.5448,1443819.0],["2011-10-26",11.7402,11.8168,11.4603,11.7006,1041910.0],["2011-10-27",12.1126,12.3,11.8326,12.0201,1145266.0],["2011-10-28",11.9832,12.0439,11.7878,11.8802,902279.0],["2011-10-31",11.6584,11.97,11.5343,11.6478,744222.0],["2011-11-01",11.3626,11.6874,11.2227,11.3045,1026939.0],["2011-11-02",11.5263,11.7323,11.4339,11.6452,708234.0],["2011-11-03",11.83,12.1126,11.6953,12.0703,877807.0],["2011-11-04",12.0386,12.1812,11.8194,12.131,578103.0],["2011-11-07",12.205,12.205,11.8221,12.1284,475899.0],["2011-11-08",12.1759,12.3264,11.9515,12.2816,415728.0],["2011-11-09",11.8221,12.0122,11.558,11.6689,601711.0],["2011-11-10",11.867,11.9462,11.7085,11.8432,418895.0],["2011-11-11",12.0597,12.3,11.9647,12.2129,441639.0],["2011-11-14",12.0967,12.2472,12.0069,12.1258,381468.0],["2011-11-15",12.0729,12.4849,12.0254,12.3951,531176.0],["2011-11-16",12.2525,12.6592,12.2261,12.2948,889899.0],["2011-11-17",12.2974,12.2974,11.933,11.999,555359.0],["2011-11-18",12.0941,12.1733,11.9937,12.0465,471580.0],["2011-11-21",11.8458,11.9092,11.6953,11.8221,822242.0],["2011-11-22",11.8723,12.1469,11.6901,11.8247,556223.0],["2011-11-23",11.7191,11.7481,11.4445,11.492,526569.0],["2011-11-25",11.4603,11.6953,11.4418,11.463,344328.0],["2011-11-28",11.9624,12.2094,11.8986,12.0155,988073.0],["2011-11-29",12.0554,12.2838,11.9836,12.2334,729539.0],["2011-11-30",12.6797,12.8816,12.6425,12.7487,1369828.0],["2011-12-01",12.677,12.847,12.5176,12.5442,806984.0],["2011-12-02",12.6425,12.7779,12.5123,12.5867,735872.0],["2011-12-05",12.8151,12.9347,12.6132,12.6982,809863.0],["2011-12-06",12.7408,12.7886,12.6106,12.6903,903718.0],["2011-12-07",12.5893,12.7195,12.3662,12.6345,666776.0],["2011-12-08",12.5017,12.6132,12.2121,12.2413,619561.0],["2011-12-09",12.3423,12.7009,12.3024,12.6398,527145.0],["2011-12-12",12.4353,12.4353,12.228,12.4113,460064.0],["2011-12-13",12.507,12.6053,12.0554,12.1351,348647.0],["2011-12-14",12.0341,12.066,11.7871,11.888,446533.0],["2011-12-15",12.058,12.074,11.7924,11.8588,488854.0],["2011-12-16",11.9544,12.2519,11.9544,12.0501,1201695.0],["2011-12-19",12.0979,12.2068,11.7286,11.7738,773299.0],["2011-12-20",12.0182,12.2971,11.9704,12.2254,1017727.0],["2011-12-21",12.2254,12.2785,12.0394,12.244,695279.0],["2011-12-22",12.3263,12.3423,12.1855,12.2094,777330.0],["2011-12-23",12.2254,12.3184,12.1855,12.3077,431274.0],["2011-12-27",12.2413,12.4857,12.2201,12.4459,368800.0],["2011-12-28",12.3981,12.4538,12.1802,12.1882,413712.0],["2011-12-29",12.2387,12.5043,12.228,12.4698,325039.0],["2011-12-30",12.4857,12.5335,12.3901,12.4087,279263.0],["2012-01-03",12.7195,12.8072,12.5123,12.5814,578679.0],["2012-01-04",12.5203,12.7939,12.4459,12.7461,537221.0],["2012-01-05",12.6398,12.8709,12.4538,12.8019,419182.0],["2012-01-06",12.7753,12.8258,12.5973,12.7142,377149.0],["2012-01-09",12.7753,12.948,12.7275,12.9055,606317.0],["2012-01-10",13.0516,13.2375,13.0436,13.102,828288.0],["2012-01-11",13.0834,13.3093,13.0755,13.1525,569178.0],["2012-01-12",13.1711,13.2242,12.9852,13.0649,780209.0],["2012-01-13",12.948,13.11,12.9055,13.0622,469565.0],["2012-01-17",13.1685,13.3172,13.0834,13.0888,599120.0],["2012-01-18",13.0861,13.3704,13.0409,13.3332,726948.0],["2012-01-19",13.4341,13.6705,13.3704,13.5669,874352.0],["2012-01-20",13.5271,13.6759,13.296,13.389,828864.0],["2012-01-23",13.365,13.5324,13.2721,13.2907,1037016.0],["2012-01-24",12.6903,12.8683,12.4113,12.5946,2768734.0],["2012-01-25",12.5628,12.8231,12.5442,12.8072,1229621.0],["2012-01-26",12.9267,12.94,12.7168,12.7753,1249486.0],["2012-01-27",12.6956,12.8523,12.6956,12.7992,486839.0],["2012-01-30",12.6318,12.8948,12.6079,12.8523,685490.0],["2012-01-31",12.9081,13.0463,12.7195,12.7514,607469.0],["2012-02-01",12.8709,13.2428,12.8683,13.1127,1074731.0],["2012-02-02",13.1074,13.2269,12.8948,12.9666,626758.0],["2012-02-03",13.1392,13.2827,13.102,13.1897,828576.0],["2012-02-06",13.0994,13.1897,13.0649,13.1392,612939.0],["2012-02-07",13.1286,13.2827,13.1074,13.2056,510159.0],["2012-02-08",13.1977,13.28,13.0356,13.1658,659291.0],["2012-02-09",13.211,13.2322,12.9852,13.1366,868594.0],["2012-02-10",13.0144,13.017,12.8258,12.932,660443.0],["2012-02-13",13.0356,13.1924,12.9347,13.1685,636547.0],["2012-02-14",13.1074,13.2136,13.025,13.1578,624743.0],["2012-02-15",13.1977,13.2402,12.9692,13.033,661018.0],["2012-02-16",13.0595,13.2774,13.0383,13.203,750843.0],["2012-02-17",13.2827,13.5111,13.2296,13.2667,1175784.0],["2012-02-21",13.2827,13.466,13.211,13.3039,612939.0],["2012-02-22",13.2853,13.3677,13.2242,13.2667,667640.0],["2012-02-23",13.2455,13.2827,13.1313,13.203,629062.0],["2012-02-24",13.2057,13.2535,13.0967,13.126,503249.0],["2012-02-27",12.9978,13.2595,12.8856,13.1313,703628.0],["2012-02-28",13.1206,13.182,12.899,12.9657,674262.0],["2012-02-29",13.0084,13.0912,12.8402,12.9711,776754.0],["2012-03-01",13.0138,13.0859,12.8722,13.0191,803241.0],["2012-03-02",12.9844,13.0592,12.7681,12.8001,475899.0],["2012-03-05",12.7441,12.8909,12.696,12.8429,663034.0],["2012-03-06",12.6452,12.688,12.2286,12.3355,1398330.0],["2012-03-07",12.3675,12.5224,12.3274,12.4797,573209.0],["2012-03-08",12.5731,12.7895,12.5277,12.6586,748252.0],["2012-03-09",12.6666,12.923,12.6319,12.8215,516781.0],["2012-03-12",12.7975,12.8028,12.6426,12.7013,571194.0],["2012-03-13",12.8001,12.9363,12.6826,12.9363,677429.0],["2012-03-14",12.8963,12.9444,12.8082,12.8723,381755.0],["2012-03-15",12.9257,13.0512,12.7975,13.0111,302295.0],["2012-03-16",13.0004,13.0378,12.7975,12.8028,959283.0],["2012-03-19",12.8028,12.9791,12.7441,12.8696,419470.0],["2012-03-20",12.7788,12.8162,12.5651,12.6452,206136.0],["2012-03-21",12.6773,12.7601,12.6533,12.6987,1040759.0],["2012-03-22",12.5384,12.5998,12.4076,12.5197,650942.0],["2012-03-23",12.5411,12.5518,12.3782,12.4717,643744.0],["2012-03-26",12.6052,12.8482,12.5998,12.7414,591059.0],["2012-03-27",12.72,12.8829,12.72,12.8108,618409.0],["2012-03-28",12.8135,12.8242,12.5812,12.7628,495188.0],["2012-03-29",12.6559,12.7708,12.5571,12.736,416879.0],["2012-03-30",12.8188,13.0271,12.7681,12.9524,1342478.0],["2012-04-02",12.9497,13.0912,12.8108,13.0725,1556100.0],["2012-04-03",13.0271,13.15,12.9577,13.0966,852760.0],["2012-04-04",12.9337,12.9764,12.7814,12.8963,611788.0],["2012-04-05",12.8402,12.9444,12.7761,12.8215,816484.0],["2012-04-09",12.5812,12.6052,12.4904,12.5384,441639.0],["2012-04-10",12.477,12.5144,12.1405,12.2019,795180.0],["2012-04-11",12.3595,12.4102,12.2286,12.3889,662458.0],["2012-04-12",12.3782,12.7494,12.3675,12.6987,572633.0],["2012-04-13",12.6265,12.7227,12.5304,12.5518,568603.0],["2012-04-16",12.6132,12.6987,12.453,12.5705,445093.0],["2012-04-17",12.6506,12.8028,12.6266,12.6426,899400.0],["2012-04-18",12.5544,12.7067,12.4877,12.6586,712553.0],["2012-04-19",12.672,12.8055,12.4182,12.5037,564284.0],["2012-04-20",12.5918,12.7895,12.5491,12.7334,929629.0],["2012-04-23",12.5224,12.5491,12.3274,12.5491,983466.0],["2012-04-24",12.0337,12.493,11.577,11.6678,4788065.0],["2012-04-25",11.7266,11.8174,11.5877,11.8094,2132763.0],["2012-04-26",11.7826,11.9642,11.7186,11.8868,1596981.0],["2012-04-27",11.9562,12.0257,11.8467,11.9749,1153040.0],["2012-04-30",11.9589,11.9589,11.7185,11.7853,923007.0],["2012-05-01",11.7319,11.8895,11.6705,11.7613,1536234.0],["2012-05-02",11.7319,11.7319,11.585,11.6491,1931233.0],["2012-05-03",11.6571,11.7052,11.4542,11.4862,1100354.0],["2012-05-04",11.4248,11.4275,11.083,11.115,1427408.0],["2012-05-07",11.0723,11.2832,11.0108,11.2565,1687958.0],["2012-05-08",11.1551,11.366,11.0562,11.366,2013573.0],["2012-05-09",11.2192,11.2352,10.9895,11.0215,2367114.0],["2012-05-10",11.1364,11.1524,10.912,10.9468,1413589.0],["2012-05-11",10.8426,11.0162,10.7838,10.8239,1822983.0],["2012-05-14",10.6797,10.8106,10.637,10.6824,1743810.0],["2012-05-15",10.6637,10.7865,10.5942,10.6103,1072715.0],["2012-05-16",10.661,10.7091,10.458,10.4741,952373.0],["2012-05-17",10.4928,10.4928,10.0948,10.0948,1142963.0],["2012-05-18",10.1429,10.1482,10.0227,10.0628,1195361.0],["2012-05-21",10.1055,10.2871,10.0281,10.2631,1284322.0],["2012-05-22",10.2871,10.3592,10.2524,10.3031,959571.0],["2012-05-23",10.2364,10.3646,10.0815,10.3352,915522.0],["2012-05-24",10.3859,10.4527,10.2524,10.3619,1327795.0],["2012-05-25",10.3512,10.426,10.2337,10.2818,906885.0],["2012-05-29",10.3974,10.5533,10.3544,10.5157,866291.0],["2012-05-30",10.3839,10.4458,10.2468,10.2952,825985.0],["2012-05-31",10.2683,10.2683,10.0855,10.1877,1466851.0],["2012-06-01",9.9269,10.0398,9.8731,9.9242,1365222.0],["2012-06-04",9.9242,9.9833,9.7306,9.8838,1412437.0],["2012-06-05",9.822,10.0694,9.8032,10.0371,1280003.0],["2012-06-06",10.1393,10.2307,10.107,10.2146,765238.0],["2012-06-07",10.3571,10.5049,10.2307,10.2522,570906.0],["2012-06-08",10.2172,10.2872,10.0962,10.2872,642305.0],["2012-06-11",10.3866,10.4028,9.9941,9.9995,586740.0],["2012-06-12",10.0586,10.1554,9.9968,10.1124,781073.0],["2012-06-13",10.1016,10.1016,9.8623,9.9,758329.0],["2012-06-14",9.8731,10.029,9.7682,9.8731,1329522.0],["2012-06-15",9.9322,9.9457,9.7924,9.8086,967920.0],["2012-06-18",9.7682,9.9161,9.7682,9.8516,767254.0],["2012-06-19",9.8569,10.1204,9.8569,10.0882,796331.0],["2012-06-20",10.0694,10.2199,10.0102,10.1473,1191042.0],["2012-06-21",10.1124,10.1662,9.822,9.8462,910052.0],["2012-06-22",9.9134,9.9322,9.8193,9.857,1001316.0],["2012-06-25",9.7682,9.8193,9.5719,9.6069,908325.0],["2012-06-26",9.615,9.6714,9.4967,9.6069,1609073.0],["2012-06-27",9.6445,9.6983,9.6069,9.6392,1381632.0],["2012-06-28",9.4913,9.6714,9.4913,9.6714,1329522.0],["2012-06-29",9.8274,9.8785,9.7413,9.7817,1651682.0],["2012-07-02",9.8328,9.8569,9.5558,9.6311,1080777.0],["2012-07-03",9.6284,9.9645,9.6096,9.943,375710.0],["2012-07-05",9.9457,10.0021,9.857,9.9107,610060.0],["2012-07-06",9.7844,9.8489,9.6365,9.7037,321009.0],["2012-07-09",9.658,9.7144,9.5612,9.658,477626.0],["2012-07-10",9.7198,9.7575,9.4913,9.5746,1255532.0],["2012-07-11",9.5854,9.6177,9.4832,9.5531,974542.0],["2012-07-12",9.4536,9.6257,9.381,9.5666,717447.0],["2012-07-13",9.5773,9.8005,9.5639,9.7897,465246.0],["2012-07-16",9.7602,9.7602,9.5961,9.701,461504.0],["2012-07-17",9.736,9.8301,9.6123,9.8032,454594.0],["2012-07-18",9.7682,10.0989,9.7682,10.0586,563708.0],["2012-07-19",10.0909,10.2737,10.0694,10.2683,858518.0],["2012-07-20",10.1581,10.2576,10.1285,10.1823,781649.0],["2012-07-23",9.9779,10.107,9.9215,10.0452,622152.0],["2012-07-24",10.0452,10.634,9.9242,10.4081,1563873.0],["2012-07-25",10.4673,10.5211,10.2656,10.4834,979436.0],["2012-07-26",10.6286,10.6851,10.47,10.5614,1087398.0],["2012-07-27",10.599,10.7362,10.5184,10.6958,1038455.0],["2012-07-30",10.6958,10.7469,10.5829,10.5937,524554.0],["2012-07-31",10.5775,10.634,10.4807,10.4861,972238.0],["2012-08-01",10.548,10.6824,10.4565,10.4807,950646.0],["2012-08-02",10.4081,10.5372,10.3194,10.5049,850169.0],["2012-08-03",10.6528,10.7308,10.6017,10.6824,925599.0],["2012-08-06",10.7012,10.755,10.6367,10.6421,458913.0],["2012-08-07",10.7174,10.9109,10.7012,10.8599,702188.0],["2012-08-08",10.8222,10.9217,10.8115,10.9029,478490.0],["2012-08-09",10.8787,10.9647,10.8141,10.841,454594.0],["2012-08-10",10.8061,10.9351,10.7846,10.9056,435593.0],["2012-08-13",10.876,10.9351,10.7469,10.7846,741055.0],["2012-08-14",10.8303,10.8814,10.7711,10.8276,694991.0],["2012-08-15",10.7953,10.9136,10.7631,10.8625,529736.0],["2012-08-16",10.8894,11.0239,10.8491,10.9701,635683.0],["2012-08-17",10.9755,11.0185,10.8841,10.9647,638562.0],["2012-08-20",10.9647,10.9808,10.833,10.9002,569178.0],["2012-08-21",10.9136,11.0077,10.8814,10.9029,558238.0],["2012-08-22",10.8625,10.8652,10.7469,10.7684,597105.0],["2012-08-23",10.7631,10.8061,10.6797,10.7362,1090277.0],["2012-08-24",10.6905,10.7066,10.5668,10.5856,1391997.0],["2012-08-27",10.6582,10.6582,10.5157,10.5614,1049396.0],["2012-08-28",10.5318,10.5829,10.4646,10.4834,1030682.0],["2012-08-29",10.5105,10.5105,10.3941,10.4834,763223.0],["2012-08-30",10.3941,10.4266,10.2099,10.237,580119.0],["2012-08-31",10.3047,10.3345,10.172,10.2884,833183.0],["2012-09-04",10.2722,10.3182,10.0799,10.2939,645472.0],["2012-09-05",10.3074,10.3507,10.2316,10.2722,1269063.0],["2012-09-06",10.3318,10.654,10.3318,10.5457,1172329.0],["2012-09-07",10.5972,10.7705,10.5647,10.7542,874064.0],["2012-09-10",10.7326,10.8138,10.6215,10.7515,774163.0],["2012-09-11",10.7353,10.8003,10.7218,10.7678,589043.0],["2012-09-12",10.8111,10.849,10.7651,10.8165,631365.0],["2012-09-13",10.8274,10.9384,10.6974,10.9086,705355.0],["2012-09-14",10.9411,11.2038,10.9086,11.193,1358024.0],["2012-09-17",11.239,11.4151,11.109,11.128,1402937.0],["2012-09-18",11.1551,11.3473,11.1415,11.3203,997574.0],["2012-09-19",11.2905,11.4936,11.2688,11.4611,983754.0],["2012-09-20",11.415,11.4746,11.3392,11.4719,1149873.0],["2012-09-21",11.5559,11.5559,11.4015,11.4069,2086987.0],["2012-09-24",11.3284,11.4475,11.174,11.1849,678005.0],["2012-09-25",11.2011,11.2065,10.9411,10.9519,645184.0],["2012-09-26",10.9492,10.9547,10.7813,10.8734,655260.0],["2012-09-27",10.8924,10.9167,10.8003,10.8707,551041.0],["2012-09-28",10.8057,10.8599,10.6893,10.8138,959283.0],["2012-10-01",10.9113,11.0792,10.8301,11.0088,2225467.0],["2012-10-02",11.0711,11.1307,10.9465,11.0522,758041.0],["2012-10-03",11.0603,11.1144,10.9574,11.0467,536646.0],["2012-10-04",11.1036,11.2444,11.0115,11.2444,690672.0],["2012-10-05",11.2851,11.3663,11.1361,11.1876,870034.0],["2012-10-08",11.1605,11.2174,11.1117,11.1713,309493.0],["2012-10-09",11.1876,11.2065,10.9899,10.998,801802.0],["2012-10-10",10.9601,11.0413,10.8355,10.9032,1429711.0],["2012-10-11",10.9953,11.0251,10.914,10.9384,331661.0],["2012-10-12",10.9411,10.9899,10.8626,10.8951,289052.0],["2012-10-15",10.9276,11.0305,10.8463,11.0088,233199.0],["2012-10-16",11.0467,11.2499,11.0305,11.2201,538085.0],["2012-10-17",11.2174,11.3934,11.2174,11.3609,723781.0],["2012-10-18",11.3148,11.5586,11.2823,11.5478,762359.0],["2012-10-19",11.4638,11.5532,11.3365,11.3826,859094.0],["2012-10-22",11.3853,11.4123,11.1063,11.2173,973390.0],["2012-10-23",11.1442,11.61,11.1036,11.4611,1945052.0],["2012-10-24",11.5369,11.5369,11.4096,11.4557,800938.0],["2012-10-25",11.5071,11.5369,11.3148,11.4205,738176.0],["2012-10-26",11.4367,11.4692,11.2661,11.3338,516205.0],["2012-10-31",11.3717,11.4503,11.1957,11.369,1108703.0],["2012-11-01",11.3961,11.7779,11.3555,11.7129,1303899.0],["2012-11-02",11.7455,11.7455,11.4069,11.4638,957268.0],["2012-11-05",11.4367,11.7129,11.4015,11.694,568890.0],["2012-11-06",11.7184,11.9134,11.6452,11.8484,802377.0],["2012-11-07",11.6507,11.6859,11.3636,11.3853,893930.0],["2012-11-08",11.369,11.369,11.128,11.1984,904294.0],["2012-11-09",11.1551,11.3934,11.1524,11.2769,567739.0],["2012-11-12",11.3067,11.3419,11.1713,11.2228,541252.0],["2012-11-13",11.2065,11.2932,11.1578,11.2038,427819.0],["2012-11-14",11.239,11.2417,10.9113,10.9384,610636.0],["2012-11-15",10.914,11.0359,10.8545,10.9763,609196.0],["2012-11-16",10.9709,11.0467,10.9167,11.0278,742782.0],["2012-11-19",11.1632,11.2092,11.109,11.2038,374558.0],["2012-11-20",11.1876,11.2201,11.128,11.1957,484536.0],["2012-11-21",11.2201,11.2553,11.1713,11.2146,593362.0],["2012-11-23",11.2769,11.3744,11.2715,11.369,150572.0],["2012-11-26",11.3311,11.4746,11.3284,11.4476,476475.0],["2012-11-27",11.4232,11.518,11.3528,11.3961,337995.0],["2012-11-28",11.2979,11.4915,11.238,11.4588,322736.0],["2012-11-29",11.5351,11.5897,11.4561,11.527,281854.0],["2012-11-30",11.4615,11.6006,11.4615,11.5706,843259.0],["2012-12-03",11.6033,11.6987,11.4533,11.5351,449988.0],["2012-12-04",11.4942,11.5542,11.3388,11.4261,973678.0],["2012-12-05",11.4479,11.6496,11.3934,11.5869,561981.0],["2012-12-06",11.5624,11.6087,11.497,11.6006,513326.0],["2012-12-07",11.6469,11.666,11.5406,11.6578,252776.0],["2012-12-10",11.636,11.9168,11.6306,11.8787,706219.0],["2012-12-11",11.9223,12.0177,11.8841,11.9277,767541.0],["2012-12-12",12.0041,12.154,11.8868,11.9986,1065806.0],["2012-12-13",11.985,12.0586,11.8541,11.9359,755450.0],["2012-12-14",11.9441,12.1022,11.9086,12.0232,726084.0],["2012-12-17",12.0422,12.1976,12.0041,12.1022,928190.0],["2012-12-18",12.1458,12.2549,12.0995,12.2085,989224.0],["2012-12-19",12.244,12.2794,12.184,12.184,847866.0],["2012-12-20",12.214,12.2958,12.1704,12.2576,353253.0],["2012-12-21",12.0804,12.7429,12.0395,12.6093,3254422.0],["2012-12-24",12.533,12.5766,12.473,12.4975,519947.0],["2012-12-26",12.5112,12.5221,12.3721,12.4621,795756.0],["2012-12-27",12.4457,12.6011,12.383,12.5521,939418.0],["2012-12-28",12.4648,12.5084,12.3967,12.3967,591059.0],["2012-12-31",12.3803,12.6693,12.323,12.6175,828864.0],["2013-01-02",12.901,12.9665,12.7702,12.8819,764950.0],["2013-01-03",12.8792,13.0237,12.822,12.852,483384.0],["2013-01-04",12.8847,12.961,12.852,12.8956,688081.0],["2013-01-07",12.8165,12.9556,12.8165,12.9228,939418.0],["2013-01-08",12.8792,12.9828,12.7265,12.7974,728387.0],["2013-01-09",12.8411,12.9038,12.8247,12.8574,1022045.0],["2013-01-10",12.9228,12.9283,12.8002,12.8901,913219.0],["2013-01-11",12.8792,13.0455,12.8574,13.0319,1149873.0],["2013-01-14",13.0155,13.0946,12.9992,13.0483,1162252.0],["2013-01-15",12.9637,13.0755,12.9637,13.0455,416591.0],["2013-01-16",13.0128,13.0264,12.8683,12.9556,560253.0],["2013-01-17",12.9992,13.22,12.9992,13.2009,662746.0],["2013-01-18",13.2227,13.2227,13.0755,13.1491,787119.0],["2013-01-22",13.1355,13.3127,13.0891,13.3045,614091.0],["2013-01-23",13.2636,13.3481,13.1682,13.2391,756313.0],["2013-01-24",13.2691,13.3863,13.2037,13.3645,1105536.0],["2013-01-25",13.4027,13.4245,13.22,13.3045,984906.0],["2013-01-28",13.3482,13.3563,13.2146,13.2473,1080489.0],["2013-01-29",13.3591,14.0652,13.3045,13.6944,2861438.0],["2013-01-30",13.7189,13.8907,13.6317,13.7435,1784980.0],["2013-01-31",13.7026,13.8144,13.6181,13.708,1197088.0],["2013-02-01",13.8389,13.9261,13.738,13.8771,1094884.0],["2013-02-04",13.7735,13.8661,13.7162,13.8116,842683.0],["2013-02-05",13.8743,14.1088,13.8743,14.0461,1046229.0],["2013-02-06",13.9698,14.1633,13.9425,14.147,712265.0],["2013-02-07",14.177,14.2369,14.0679,14.2315,1208892.0],["2013-02-08",14.2288,14.3678,14.1879,14.3623,641729.0],["2013-02-11",14.2778,14.3405,14.1879,14.2587,729827.0],["2013-02-12",14.2833,14.6323,14.2669,14.5723,1259850.0],["2013-02-13",14.575,14.7113,14.575,14.6977,918689.0],["2013-02-14",14.6268,14.8885,14.6268,14.7577,2198692.0],["2013-02-15",14.7604,14.804,14.5832,14.7249,785967.0],["2013-02-19",14.725,14.834,14.6159,14.7849,1385087.0],["2013-02-20",14.7631,14.7767,14.4959,14.5014,931932.0],["2013-02-21",14.4878,14.5723,14.3869,14.4878,1210044.0],["2013-02-22",14.6295,14.7686,14.5423,14.6459,1187300.0],["2013-02-25",14.7795,14.7986,14.2533,14.2669,757753.0],["2013-02-26",14.2998,14.4889,14.1299,14.4149,762359.0],["2013-02-27",14.3985,14.6863,14.3382,14.6287,754874.0],["2013-02-28",14.6561,14.8946,14.6287,14.7411,966192.0],["2013-03-01",14.6808,14.711,14.4506,14.5684,937978.0],["2013-03-04",14.5081,14.6534,14.3629,14.5383,722341.0],["2013-03-05",14.5821,14.8754,14.5821,14.8234,451427.0],["2013-03-06",14.8782,14.9577,14.7548,14.8096,408242.0],["2013-03-07",14.837,14.933,14.7713,14.859,418031.0],["2013-03-08",14.944,15.0673,14.8672,15.0673,378589.0],["2013-03-11",15.0481,15.1468,15.0234,15.1194,350662.0],["2013-03-12",15.1166,15.218,15.081,15.1577,827137.0],["2013-03-13",15.1495,15.2455,15.0673,15.1852,745085.0],["2013-03-14",15.2181,15.3441,15.2181,15.3387,286461.0],["2013-03-15",15.3332,15.4236,15.229,15.377,904006.0],["2013-03-18",15.325,15.5333,15.2318,15.4373,668216.0],["2013-03-19",15.4757,15.5744,15.2811,15.5086,583573.0],["2013-03-20",15.5525,15.621,15.462,15.5607,474747.0],["2013-03-21",15.4812,15.5689,15.3551,15.4456,692400.0],["2013-03-22",15.4456,15.4867,15.3359,15.4483,420910.0],["2013-03-25",15.547,15.547,15.1276,15.2427,978572.0],["2013-03-26",15.3277,15.3387,15.2043,15.2263,677717.0],["2013-03-27",15.1797,15.2098,15.0125,15.1852,1023772.0],["2013-03-28",15.1577,15.3222,15.1577,15.3112,867155.0],["2013-04-01",15.2537,15.3332,15.0892,15.1934,450851.0],["2013-04-02",15.2455,15.2619,14.9494,15.0125,729827.0],["2013-04-03",15.0508,15.1002,14.6287,14.7302,947191.0],["2013-04-04",14.7302,14.9056,14.7302,14.8069,510735.0],["2013-04-05",14.5657,14.7713,14.5109,14.7521,553056.0],["2013-04-08",14.7768,14.8535,14.6397,14.8398,426380.0],["2013-04-09",14.8398,14.9412,14.7439,14.8617,580406.0],["2013-04-10",14.8946,15.1879,14.8727,15.1495,593362.0],["2013-04-11",15.1797,15.2372,15.1495,15.2153,269187.0],["2013-04-12",15.144,15.144,14.8699,14.9028,443366.0],["2013-04-15",14.7822,14.8699,14.3683,14.3985,759480.0],["2013-04-16",14.6013,14.6836,14.4259,14.6781,475035.0],["2013-04-17",14.5602,14.5602,14.2066,14.4204,687793.0],["2013-04-18",14.4561,14.5355,14.2724,14.3053,889899.0],["2013-04-19",14.4286,14.6753,14.2971,14.5383,638274.0],["2013-04-22",14.4972,14.4972,14.1737,14.3464,1288640.0],["2013-04-23",14.6095,15.0673,14.4944,14.5986,1717036.0],["2013-04-24",14.5301,14.7576,14.5109,14.6342,1172041.0],["2013-04-25",14.6452,14.774,14.5986,14.7082,1348236.0],["2013-04-26",14.6945,14.6945,14.4835,14.6096,438184.0],["2013-04-29",14.6561,14.7192,14.5218,14.7055,531463.0],["2013-04-30",14.689,14.8343,14.5438,14.7548,846714.0],["2013-05-01",14.711,14.7713,14.5547,14.6753,1265608.0],["2013-05-02",14.6616,14.9385,14.6616,14.9138,605742.0],["2013-05-03",15.0783,15.3496,15.0563,15.24,577240.0],["2013-05-06",15.1577,15.3277,15.1249,15.2893,409970.0],["2013-05-07",15.3441,15.621,15.2811,15.5963,848729.0],["2013-05-08",15.5963,15.9061,15.4976,15.9006,1184996.0],["2013-05-09",15.8594,15.9746,15.7937,15.8814,814469.0],["2013-05-10",15.8704,16.0047,15.7964,15.9718,859382.0],["2013-05-13",15.9718,16.0595,15.8485,16.0239,499507.0],["2013-05-14",16.0294,16.3693,15.9444,16.3665,660155.0],["2013-05-15",16.2761,16.4488,16.1911,16.4488,718598.0],["2013-05-16",16.1582,16.4707,15.5881,16.4159,932796.0],["2013-05-17",16.4652,16.5529,16.3994,16.5447,952085.0],["2013-05-20",16.5392,16.6955,16.446,16.5118,1111870.0],["2013-05-21",16.5145,16.6187,16.3939,16.4954,952373.0],["2013-05-22",16.5118,16.679,16.3336,16.3638,651806.0],["2013-05-23",16.235,16.4022,16.1719,16.3254,388089.0],["2013-05-24",16.2542,16.2761,16.0897,16.2733,177922.0],["2013-05-28",16.446,16.5913,16.2185,16.372,484248.0],["2013-05-29",16.2591,16.3693,16.1159,16.2977,301431.0],["2013-05-30",16.3527,16.4216,16.2508,16.4106,409682.0],["2013-05-31",16.3307,16.5786,16.3197,16.4546,728099.0],["2013-06-03",16.4436,16.4959,16.1792,16.3968,697006.0],["2013-06-04",16.3665,16.5125,16.2398,16.2866,537221.0],["2013-06-05",16.204,16.204,15.8102,15.8323,485975.0],["2013-06-06",15.8433,16.0113,15.7882,16.0113,418607.0],["2013-06-07",16.1352,16.2949,16.0746,16.2949,674262.0],["2013-06-10",16.3252,16.4051,16.1545,16.2123,609484.0],["2013-06-11",16.0471,16.1462,15.9121,16.014,675126.0],["2013-06-12",16.1242,16.1737,15.7579,15.8378,523402.0],["2013-06-13",15.9094,16.3968,15.7992,16.339,667352.0],["2013-06-14",16.3307,16.4491,16.2674,16.3114,395863.0],["2013-06-17",16.3996,16.5235,16.2894,16.3665,511598.0],["2013-06-18",16.4106,16.5731,16.3858,16.5538,455458.0],["2013-06-19",16.5125,16.5565,16.2949,16.3307,804393.0],["2013-06-20",16.1324,16.1324,15.7276,15.7909,438184.0],["2013-06-21",15.8791,15.9066,15.5183,15.7524,998437.0],["2013-06-24",15.499,15.835,15.3834,15.6615,741630.0],["2013-06-25",15.7662,15.8956,15.689,15.8433,953237.0],["2013-06-26",15.9975,16.0911,15.8212,15.9397,601135.0],["2013-06-27",16.0718,16.2261,16.0057,16.171,376285.0],["2013-06-28",16.0746,16.5015,16.0553,16.5015,3083985.0],["2013-07-01",16.4684,16.7851,16.4106,16.7135,1026651.0],["2013-07-02",16.6639,16.9724,16.6199,16.8292,961298.0],["2013-07-03",16.697,16.9889,16.6502,16.9173,976845.0],["2013-07-05",17.0467,17.2781,16.9393,17.2147,536646.0],["2013-07-08",17.267,17.3386,17.2257,17.2367,483384.0],["2013-07-09",17.3497,17.4818,17.3001,17.3359,586740.0],["2013-07-10",17.3662,17.7242,17.3359,17.5479,1680760.0],["2013-07-11",17.8123,17.8123,17.5397,17.5865,645472.0],["2013-07-12",17.5865,17.5865,17.4708,17.5645,668792.0],["2013-07-15",17.5094,17.6636,17.4901,17.5975,585877.0],["2013-07-16",17.6443,17.8068,17.4488,17.4763,529448.0],["2013-07-17",17.5507,17.5507,17.4157,17.4488,476187.0],["2013-07-18",17.4873,17.6939,17.446,17.592,757465.0],["2013-07-19",17.5892,17.6636,17.5232,17.6195,700461.0],["2013-07-22",17.5892,17.7049,17.5204,17.6388,875792.0],["2013-07-23",17.3111,17.57,17.0825,17.4213,1757917.0],["2013-07-24",17.2918,17.4158,17.0908,17.212,1130008.0],["2013-07-25",17.1321,17.1789,16.9944,17.1486,1291807.0],["2013-07-26",17.0577,17.0991,16.9118,17.0688,772148.0],["2013-07-29",17.0054,17.0467,16.7989,16.8264,958995.0],["2013-07-30",16.909,16.909,16.7163,16.741,931932.0],["2013-07-31",16.7851,16.898,16.6805,16.7713,838365.0],["2013-08-01",16.92,17.1817,16.8595,17.0991,1626347.0],["2013-08-02",17.055,17.0632,16.8705,17.0385,814181.0],["2013-08-05",17.0082,17.1238,16.9145,17.0495,577815.0],["2013-08-06",17.0192,17.0302,16.6391,16.7521,804105.0],["2013-08-07",16.6694,16.8925,16.5813,16.8209,798347.0],["2013-08-08",16.909,16.9861,16.7713,16.876,792589.0],["2013-08-09",16.8429,17.0275,16.7328,16.8016,1207741.0],["2013-08-12",16.7493,16.9035,16.708,16.8539,406803.0],["2013-08-13",16.8815,16.9173,16.7493,16.7658,406803.0],["2013-08-14",16.8264,16.9338,16.741,16.8209,628774.0],["2013-08-15",16.6942,16.708,16.1489,16.193,1087686.0],["2013-08-16",16.1875,16.4959,16.1104,16.3803,470141.0],["2013-08-19",16.3665,16.4491,16.2922,16.2977,812454.0],["2013-08-20",16.3362,16.5235,16.3142,16.4271,552480.0],["2013-08-21",16.4051,16.518,16.339,16.4133,528009.0],["2013-08-22",16.4684,16.7466,16.4354,16.708,708522.0],["2013-08-23",16.73,16.7438,16.4987,16.562,374846.0],["2013-08-26",16.5923,16.6612,16.4767,16.529,561693.0],["2013-08-27",16.3445,16.383,16.0691,16.0773,472444.0],["2013-08-28",16.0358,16.249,15.9417,16.1825,419182.0],["2013-08-29",16.1244,16.3514,16.1244,16.1825,451139.0],["2013-08-30",16.2185,16.2185,15.7978,15.8919,878671.0],["2013-09-03",16.1189,16.2075,15.7175,15.8836,2252818.0],["2013-09-04",15.878,16.1133,15.7341,16.0857,927326.0],["2013-09-05",16.0635,16.2767,16.0635,16.249,660155.0],["2013-09-06",16.3071,16.5009,16.1244,16.4483,1018590.0],["2013-09-09",16.4815,16.7555,16.4815,16.7002,679444.0],["2013-09-10",16.8524,17.0241,16.822,16.8303,619273.0],["2013-09-11",16.8469,16.8497,16.6199,16.6753,857654.0],["2013-09-12",16.6946,16.7223,16.5839,16.595,915234.0],["2013-09-13",16.6725,16.678,16.4787,16.6587,445957.0],["2013-09-16",16.8718,16.8939,16.6946,16.7832,1070988.0],["2013-09-17",16.7611,16.7915,16.6808,16.7113,498067.0],["2013-09-18",16.7223,17.0185,16.6531,16.8967,593074.0],["2013-09-19",16.9798,17.0849,16.905,17.0766,690960.0],["2013-09-20",17.1735,17.2981,17.1569,17.2068,1754175.0],["2013-09-23",17.2067,17.359,16.9881,17.1625,905158.0],["2013-09-24",17.1542,17.3396,17.0822,17.1874,1047668.0],["2013-09-25",17.1791,17.3202,17.0794,17.1901,506416.0],["2013-09-26",17.1818,17.3562,17.1071,17.2593,725508.0],["2013-09-27",17.1652,17.1874,17.0628,17.0656,398454.0],["2013-09-30",16.8884,17.1486,16.8718,17.0711,688945.0],["2013-10-01",17.0628,17.3673,16.7805,17.2372,1710702.0],["2013-10-02",17.0794,17.1486,16.9299,17.0047,760632.0],["2013-10-03",16.9327,16.9964,16.642,16.7417,936539.0],["2013-10-04",16.7639,16.9133,16.6836,16.858,762647.0],["2013-10-07",16.6393,16.7251,16.5369,16.5867,577815.0],["2013-10-08",16.5729,16.6697,16.3237,16.332,598544.0],["2013-10-09",16.3708,16.451,16.1715,16.3735,933084.0],["2013-10-10",16.5396,16.7694,16.5147,16.7029,1216665.0],["2013-10-11",16.6863,16.7611,16.6227,16.7362,709098.0],["2013-10-14",16.6697,16.8386,16.6337,16.8026,1089414.0],["2013-10-15",16.7943,16.8081,16.5562,16.6061,734721.0],["2013-10-16",16.786,16.786,16.5313,16.6088,1200255.0],["2013-10-17",16.595,16.667,16.5452,16.6144,1094596.0],["2013-10-18",16.6337,16.9382,16.5756,16.9106,757465.0],["2013-10-21",16.9272,17.0351,16.8663,17.0019,921280.0],["2013-10-22",17.0794,17.2787,17.0074,17.2676,672247.0],["2013-10-23",17.2289,17.2898,17.1625,17.2538,874064.0],["2013-10-24",17.2787,17.323,17.1735,17.2317,1149873.0],["2013-10-25",17.2676,17.3147,17.2151,17.276,718023.0],["2013-10-28",17.2372,17.3562,17.2068,17.3562,939994.0],["2013-10-29",16.6088,17.6054,16.6088,17.586,2406844.0],["2013-10-30",17.5638,17.6718,17.4946,17.5666,1256396.0],["2013-10-31",17.5334,17.6469,17.3673,17.5777,1224727.0],["2013-11-01",17.6497,17.6884,17.395,17.5721,947191.0],["2013-11-04",17.5943,17.7576,17.5195,17.7299,435881.0],["2013-11-05",17.633,17.741,17.4836,17.5749,551041.0],["2013-11-06",17.6137,17.7881,17.5971,17.6192,420622.0],["2013-11-07",17.633,17.7106,17.2012,17.2234,624167.0],["2013-11-08",17.2483,17.5334,17.1957,17.5195,335979.0],["2013-11-11",17.4725,17.5251,17.4171,17.4365,305174.0],["2013-11-12",17.3645,17.5002,17.3396,17.4337,389529.0],["2013-11-13",17.3645,17.6081,17.3645,17.5998,241548.0],["2013-11-14",17.5998,17.7022,17.5555,17.6497,343177.0],["2013-11-15",17.6663,17.6801,17.5196,17.6801,441639.0],["2013-11-18",17.7161,17.7548,17.4448,17.5417,396438.0],["2013-11-19",17.4863,17.6469,17.3562,17.4061,438760.0],["2013-11-20",17.4116,17.5804,17.0628,17.1071,929053.0],["2013-11-21",17.1348,17.2676,17.0766,17.2261,1179238.0],["2013-11-22",17.2621,17.3839,17.0628,17.2898,800938.0],["2013-11-25",17.323,17.3701,17.2538,17.287,627622.0],["2013-11-26",17.3093,17.4567,17.2119,17.4205,537221.0],["2013-11-27",17.465,17.465,17.2815,17.4122,403348.0],["2013-11-29",17.3983,17.479,16.6195,17.3315,373694.0],["2013-12-02",17.3148,17.3844,17.084,17.2064,952949.0],["2013-12-03",17.1674,17.3927,17.0784,17.3927,877807.0],["2013-12-04",17.2981,17.6375,17.2258,17.5958,1414453.0],["2013-12-05",17.5318,17.6542,17.4539,17.6319,876368.0],["2013-12-06",17.8016,18.0575,17.707,18.0213,1248334.0],["2013-12-09",18.0714,18.216,17.949,18.1632,781936.0],["2013-12-10",18.1048,18.3329,18.0408,18.2216,1029243.0],["2013-12-11",18.191,18.2383,17.9017,18.0798,1617134.0],["2013-12-12",18.0798,18.1743,17.9323,18.0241,1106112.0],["2013-12-13",18.0798,18.1215,17.9017,18.0631,1966069.0],["2013-12-16",18.1076,18.3329,18.0547,18.2661,705643.0],["2013-12-17",18.2411,18.3746,18.2049,18.3384,980300.0],["2013-12-18",18.3412,18.5331,18.1549,18.522,838941.0],["2013-12-19",18.4775,18.4942,18.2689,18.2995,1158510.0],["2013-12-20",18.3329,18.5331,18.2939,18.4942,1199679.0],["2013-12-23",18.5443,18.6583,18.5164,18.6333,434153.0],["2013-12-24",18.5888,18.7362,18.5359,18.636,244427.0],["2013-12-26",18.7028,18.7417,18.6027,18.6889,373118.0],["2013-12-27",18.7473,18.7473,18.6166,18.6945,329070.0],["2013-12-30",18.6917,18.7612,18.636,18.6694,264580.0],["2013-12-31",18.7056,18.7334,18.611,18.7056,1302748.0],["2014-01-02",18.6861,18.7445,18.4886,18.5693,685778.0],["2014-01-03",18.5693,18.6972,18.5304,18.5915,386938.0],["2014-01-06",18.6666,18.8419,18.3968,18.3968,401333.0],["2014-01-07",18.4191,18.5999,18.3829,18.5776,414864.0],["2014-01-08",18.5749,18.6277,18.4553,18.6055,494324.0],["2014-01-09",18.6082,18.7946,18.5248,18.7696,466398.0],["2014-01-10",18.8141,18.8641,18.6194,18.8614,399317.0],["2014-01-13",18.9059,18.942,18.6138,18.6666,1005923.0],["2014-01-14",18.6666,19.1618,18.6666,19.0783,1435757.0],["2014-01-15",19.12,19.1924,19.0755,19.1562,730690.0],["2014-01-16",19.1089,19.1979,19.031,19.0978,359875.0],["2014-01-17",19.095,19.095,19.0394,19.0561,424365.0],["2014-01-21",19.1534,19.2508,18.9031,19.159,2402238.0],["2014-01-22",19.1868,19.1979,19.12,19.1478,821379.0],["2014-01-23",19.0227,19.0783,18.7723,18.9003,763799.0],["2014-01-24",18.7251,18.7251,18.1604,18.2077,776754.0],["2014-01-27",18.2327,18.2772,17.8266,18.0186,1089702.0],["2014-01-28",18.369,18.8447,18.2272,18.4914,2209345.0],["2014-01-29",18.3857,18.4107,17.7599,17.8461,1617998.0],["2014-01-30",17.9852,17.9852,17.7043,17.7738,1412437.0],["2014-01-31",17.5652,17.7599,17.5068,17.568,909476.0],["2014-02-03",17.5374,17.5513,16.7029,16.7279,1797648.0],["2014-02-04",16.7168,16.9226,16.5916,16.9115,2819981.0],["2014-02-05",16.7975,16.9449,16.6751,16.9032,1183557.0],["2014-02-06",16.9894,17.4734,16.9032,17.4678,1681624.0],["2014-02-07",17.5902,17.7738,17.5401,17.7488,1442667.0],["2014-02-10",17.707,17.7933,17.5095,17.657,2205602.0],["2014-02-11",17.6848,17.9741,17.6319,17.9741,1658016.0],["2014-02-12",17.9629,18.2494,17.8934,18.2466,1704080.0],["2014-02-13",18.1131,18.3357,18.0186,18.3329,722917.0],["2014-02-14",18.3134,18.5109,18.28,18.4163,1131735.0],["2014-02-18",18.497,18.6082,18.4024,18.5276,900263.0],["2014-02-19",18.5025,18.6277,18.3217,18.3356,945464.0],["2014-02-20",18.3635,18.4274,18.2522,18.408,537797.0],["2014-02-21",18.4469,18.4469,18.2661,18.3496,1165419.0],["2014-02-24",18.3635,18.8558,18.3579,18.4441,1375298.0],["2014-02-25",18.4942,18.6027,18.3635,18.5303,1965205.0],["2014-02-26",18.6142,19.0501,18.603,19.0361,1981040.0],["2014-02-27",18.9439,19.1031,18.874,19.0081,1157358.0],["2014-02-28",19.349,20.0531,19.2624,19.9553,3570536.0],["2014-03-03",19.7123,20.0196,19.6536,19.9553,2664227.0],["2014-03-04",20.2096,20.3549,20.1006,20.1453,2057909.0],["2014-03-05",20.123,20.2683,20.0783,20.1733,1355721.0],["2014-03-06",20.1705,20.4247,20.1509,20.3437,1044213.0],["2014-03-07",20.4108,20.503,20.3018,20.4192,572057.0],["2014-03-10",20.3437,20.4052,20.1509,20.3242,1168010.0],["2014-03-11",20.3828,20.3884,19.905,19.9693,892202.0],["2014-03-12",19.8073,19.905,19.6955,19.8212,1322613.0],["2014-03-13",19.8715,19.9805,19.3798,19.4273,1444106.0],["2014-03-14",19.5586,19.7262,19.5111,19.7178,1177799.0],["2014-03-17",19.919,20.3465,19.8995,20.3186,1564449.0],["2014-03-18",20.3186,20.4247,20.204,20.3186,1018878.0],["2014-03-19",20.3214,20.3772,20.0,20.1062,484536.0],["2014-03-20",20.0978,20.1733,19.9721,20.0447,846426.0],["2014-03-21",20.1956,20.2599,19.933,19.9693,1336432.0],["2014-03-24",20.0727,20.1174,19.7234,19.838,576664.0],["2014-03-25",19.9693,20.1481,19.8212,19.9023,1079913.0],["2014-03-26",19.9805,20.0559,19.5558,19.5558,703916.0],["2014-03-27",19.5474,19.5753,19.3602,19.4915,485975.0],["2014-03-28",19.5502,19.757,19.4608,19.4999,519947.0],["2014-03-31",19.6648,19.933,19.6508,19.8799,734433.0],["2014-04-01",19.9805,20.109,19.8268,20.0922,481945.0],["2014-04-02",20.0867,20.3772,20.0867,20.285,545283.0],["2014-04-03",20.2711,20.3353,20.014,20.1425,714280.0],["2014-04-04",20.2627,20.3437,19.6424,19.7989,743358.0],["2014-04-07",19.7095,19.7542,19.282,19.5306,1075594.0],["2014-04-08",19.525,19.7178,19.3462,19.5921,805832.0],["2014-04-09",19.6536,19.8799,19.5083,19.838,1173193.0],["2014-04-10",19.8743,19.8967,19.2289,19.3658,578391.0],["2014-04-11",19.2317,19.4161,19.0361,19.1367,561693.0],["2014-04-14",19.2931,19.4748,19.0696,19.1953,1075594.0],["2014-04-15",19.1953,19.377,18.8042,19.1199,813893.0],["2014-04-16",19.2456,19.7877,19.2317,19.7765,694415.0],["2014-04-17",19.7597,19.9414,19.729,19.8436,798347.0],["2014-04-21",19.8492,19.9721,19.7095,19.9553,491445.0],["2014-04-22",19.9637,20.109,19.8743,20.0531,457761.0],["2014-04-23",20.0699,20.2208,19.8575,19.9302,726948.0],["2014-04-24",19.9889,19.9889,19.6871,19.8184,977708.0],["2014-04-25",19.7402,19.8324,19.4943,19.5027,754298.0],["2014-04-28",19.5977,19.8436,19.3071,19.6256,1180102.0],["2014-04-29",19.6983,20.2431,19.4552,20.1118,1151600.0],["2014-04-30",20.028,20.3549,19.9134,20.3214,1363494.0],["2014-05-01",20.327,20.3549,20.0392,20.1174,684338.0],["2014-05-02",20.0671,20.2906,19.9805,20.0196,625031.0],["2014-05-05",19.8799,20.1621,19.7486,20.0559,431850.0],["2014-05-06",20.0084,20.1118,19.838,19.9693,716295.0],["2014-05-07",19.9917,20.4834,19.8017,20.4667,1369540.0],["2014-05-08",20.3633,20.7321,20.3018,20.4108,1104672.0],["2014-05-09",20.3465,20.5281,20.232,20.3772,895081.0],["2014-05-12",20.5086,20.8131,20.4639,20.7489,726660.0],["2014-05-13",20.8606,20.8606,20.5812,20.6008,848729.0],["2014-05-14",20.5896,20.6427,20.285,20.3521,627046.0],["2014-05-15",20.2906,20.3605,19.9106,20.299,1022909.0],["2014-05-16",20.2906,20.4219,20.1118,20.3828,528872.0],["2014-05-19",20.3521,20.7321,20.2627,20.693,1108127.0],["2014-05-20",20.6734,20.7349,20.1872,20.2934,1013696.0],["2014-05-21",20.3968,20.5533,20.1761,20.3689,456034.0],["2014-05-22",20.3717,20.598,20.2571,20.4136,289052.0],["2014-05-23",20.4164,20.5365,20.3353,20.5309,779921.0],["2014-05-27",20.6231,20.9472,20.598,20.7908,849593.0],["2014-05-28",20.816,20.917,20.6757,20.7992,680020.0],["2014-05-29",20.8665,20.9086,20.6729,20.8497,415728.0],["2014-05-30",20.8104,21.018,20.6982,20.7908,837213.0],["2014-06-02",20.8665,20.9423,20.5747,20.9058,601423.0],["2014-06-03",20.7655,20.8385,20.4148,20.4513,1850909.0],["2014-06-04",20.3756,20.7795,20.37,20.6589,584437.0],["2014-06-05",20.7599,20.9535,20.5776,20.83,550177.0],["2014-06-06",20.9114,21.2677,20.7711,21.2088,690960.0],["2014-06-09",21.1639,21.5903,21.1639,21.4136,703340.0],["2014-06-10",21.3547,21.3911,21.2256,21.2985,1012544.0],["2014-06-11",21.2256,21.2845,21.0629,21.1414,617258.0],["2014-06-12",21.1218,21.1218,20.8441,20.8441,851032.0],["2014-06-13",20.9114,20.9675,20.7599,20.8076,906309.0],["2014-06-16",20.7824,20.8637,20.4906,20.5832,1209468.0],["2014-06-17",20.5467,20.7543,20.4653,20.5158,1685079.0],["2014-06-18",20.5607,20.6365,19.9043,20.5327,1421074.0],["2014-06-19",20.5972,20.6505,20.4541,20.5888,1879699.0],["2014-06-20",20.6617,20.7319,20.614,20.715,1487867.0],["2014-06-23",20.6477,20.9058,20.5495,20.9002,1343341.0],["2014-06-24",20.788,20.8974,20.715,20.7262,1148433.0],["2014-06-25",20.6814,20.8665,20.5663,20.8413,939130.0],["2014-06-26",20.8553,20.8581,20.5495,20.816,610636.0],["2014-06-27",20.7375,21.0376,20.7375,20.9395,2379781.0],["2014-06-30",20.9254,20.9843,20.7992,20.8609,1111870.0],["2014-07-01",20.9002,21.0573,20.8749,20.9619,1103521.0],["2014-07-02",20.8413,20.8861,20.6421,20.687,996998.0],["2014-07-03",20.7711,20.8553,20.7347,20.788,506416.0],["2014-07-07",20.7739,20.7739,20.4401,20.5158,572345.0],["2014-07-08",20.4653,20.4653,20.269,20.3447,581846.0],["2014-07-09",20.3924,20.4261,20.2297,20.2437,445669.0],["2014-07-10",19.9267,20.1315,19.8285,20.0305,471004.0],["2014-07-11",20.0165,20.1876,19.9379,20.0866,635395.0],["2014-07-14",20.2577,20.2998,20.1792,20.2718,504977.0],["2014-07-15",20.283,20.4401,20.2353,20.311,942873.0],["2014-07-16",20.4457,20.4906,20.2521,20.3924,1269351.0],["2014-07-17",20.3026,20.4766,20.1119,20.1371,691536.0],["2014-07-18",20.1539,20.3587,20.1539,20.3251,514765.0],["2014-07-21",20.2381,20.4205,20.2129,20.3531,344616.0],["2014-07-22",20.4794,20.6196,20.4008,20.485,530888.0],["2014-07-23",20.5327,20.5804,20.283,20.3503,412849.0],["2014-07-24",20.3251,20.3952,20.2129,20.2858,768981.0],["2014-07-25",20.1988,20.2942,20.0754,20.1315,408530.0],["2014-07-28",20.0501,20.1427,19.8482,19.9015,839804.0],["2014-07-29",19.9295,20.9282,19.9295,20.0894,1182693.0],["2014-07-30",20.1371,20.2044,19.9688,20.0333,1290368.0],["2014-07-31",19.8061,19.8622,19.2478,19.2478,1168586.0],["2014-08-01",19.2141,19.2394,18.827,19.0234,1422802.0],["2014-08-04",19.0514,19.144,18.7204,19.0374,1061199.0],["2014-08-05",18.9224,19.1889,18.7849,18.9112,1116764.0],["2014-08-06",18.7625,19.1188,18.597,19.0262,766390.0],["2014-08-07",19.0795,19.2955,19.0121,19.0767,1123962.0],["2014-08-08",19.0935,19.3151,19.0907,19.2702,523690.0],["2014-08-11",19.346,19.576,19.2843,19.4694,861973.0],["2014-08-12",19.4694,19.677,19.4273,19.5311,572345.0],["2014-08-13",19.649,19.75,19.5873,19.6546,482520.0],["2014-08-14",19.6995,19.9856,19.6714,19.8089,745949.0],["2014-08-15",19.8987,19.8987,19.4245,19.6798,470717.0],["2014-08-18",19.8201,19.9968,19.7977,19.9407,572345.0],["2014-08-19",19.9407,20.0081,19.8846,19.966,380316.0],["2014-08-20",19.8762,20.0053,19.865,19.9043,455170.0],["2014-08-21",19.9463,20.0053,19.6911,19.994,765238.0],["2014-08-22",20.0025,20.0249,19.7444,19.8482,542404.0],["2014-08-25",19.9884,20.0081,19.7977,19.8874,390392.0],["2014-08-26",19.9604,19.9604,19.764,19.7949,483672.0],["2014-08-27",19.7949,19.8569,19.606,19.73,696430.0],["2014-08-28",19.6849,19.7751,19.5468,19.6765,517644.0],["2014-08-29",19.7187,19.7187,19.4933,19.6145,407954.0],["2014-09-02",19.6934,19.8512,19.5609,19.6877,667640.0],["2014-09-03",19.7864,19.7949,19.5694,19.6652,533191.0],["2014-09-04",19.6596,19.8653,19.4397,19.544,1104672.0],["2014-09-05",19.5609,19.5666,19.3636,19.5553,1195649.0],["2014-09-08",19.4961,19.6427,19.4397,19.482,537797.0],["2014-09-09",19.4707,19.5102,19.2762,19.3101,607181.0],["2014-09-10",19.3101,19.4031,19.1156,19.1691,1414165.0],["2014-09-11",19.0508,19.1804,18.9436,19.1663,2112034.0],["2014-09-12",19.1212,19.234,19.0818,19.2058,844699.0],["2014-09-15",19.0818,19.3298,19.0197,19.3157,989800.0],["2014-09-16",19.2706,19.3805,19.124,19.3101,823394.0],["2014-09-17",19.3664,19.4482,19.0451,19.1691,741055.0],["2014-09-18",19.2678,19.2791,19.1607,19.2593,360163.0],["2014-09-19",19.3354,19.358,19.0451,19.0451,873489.0],["2014-09-22",18.9606,18.9662,18.628,18.6364,785679.0],["2014-09-23",18.6054,18.6308,18.4194,18.4278,1008226.0],["2014-09-24",18.4673,18.4673,18.2503,18.2926,1471457.0],["2014-09-25",18.2587,18.27,18.0079,18.0361,648639.0],["2014-09-26",18.0699,18.1037,17.943,18.0079,1353130.0],["2014-09-29",17.8669,18.1826,17.7796,18.1403,785103.0],["2014-09-30",18.1516,18.1911,17.788,17.8162,573497.0],["2014-10-01",17.7824,17.7824,17.5034,17.571,2723246.0],["2014-10-02",17.5541,17.7119,17.4442,17.5935,774451.0],["2014-10-03",17.7176,17.7232,17.5569,17.5879,612363.0],["2014-10-06",17.6894,17.7373,17.5315,17.5851,573497.0],["2014-10-07",17.509,17.5597,17.2412,17.2469,646336.0],["2014-10-08",17.2215,17.3399,17.0608,17.2779,1560994.0],["2014-10-09",17.2891,17.2891,16.7705,16.8072,999589.0],["2014-10-10",16.8184,16.841,16.2773,16.2773,1785556.0],["2014-10-13",16.3196,16.3506,15.7981,15.8122,2159538.0],["2014-10-14",15.9531,16.173,15.8235,15.956,1020606.0],["2014-10-15",15.7558,16.3308,15.5022,16.1927,1657728.0],["2014-10-16",15.8488,16.4915,15.8178,16.4379,1321461.0],["2014-10-17",16.6409,16.8579,16.5986,16.7141,1266184.0],["2014-10-20",16.6042,16.7592,16.5028,16.6352,1376450.0],["2014-10-21",16.7508,17.2412,16.6944,17.1398,1132023.0],["2014-10-22",17.2187,17.2722,16.9509,16.9622,1297565.0],["2014-10-23",17.1989,17.5344,17.1651,17.4019,1336432.0],["2014-10-24",17.3906,17.4921,17.1426,17.2779,1391709.0],["2014-10-27",17.1961,17.385,17.0327,17.261,1373283.0],["2014-10-28",17.0186,17.6189,16.6916,17.323,2079502.0],["2014-10-29",17.2328,17.3032,16.9255,17.0439,1697171.0],["2014-10-30",17.0186,17.5033,16.9368,17.3427,1228757.0],["2014-10-31",17.5034,17.5936,17.2722,17.5738,1122234.0],["2014-11-03",17.5597,17.6837,17.4132,17.4836,1281731.0],["2014-11-04",17.4075,17.4893,17.2863,17.3032,863124.0],["2014-11-05",17.4442,17.6217,17.3399,17.5485,1263305.0],["2014-11-06",17.5597,17.7119,17.5259,17.6415,966480.0],["2014-11-07",17.6471,17.7119,17.5597,17.5823,1230773.0],["2014-11-10",17.6048,17.6274,16.9706,17.0806,2522868.0],["2014-11-11",17.1567,17.23,17.0524,17.1595,916674.0],["2014-11-12",17.1059,17.3455,17.0777,17.3032,890475.0],["2014-11-13",17.3004,17.4244,16.996,17.0298,782800.0],["2014-11-14",16.9988,17.261,16.9876,17.1454,700749.0],["2014-11-17",17.0862,17.261,16.9988,17.1877,572057.0],["2014-11-18",17.2102,17.3793,17.1454,17.1905,783952.0],["2014-11-19",17.1849,17.1849,16.9622,17.0806,814181.0],["2014-11-20",16.9537,17.2948,16.9537,17.2074,528297.0],["2014-11-21",17.4019,17.5513,17.3568,17.4132,647775.0],["2014-11-24",17.4526,17.5146,17.3596,17.4329,494900.0],["2014-11-25",17.6057,17.9231,17.5179,17.8834,1579419.0],["2014-11-26",17.9146,17.9146,17.5689,17.5972,542404.0],["2014-11-28",17.6341,17.6341,16.6961,16.7273,953237.0],["2014-12-01",16.6933,16.6961,16.3107,16.4213,1286049.0],["2014-12-02",16.4354,16.5856,16.4156,16.5318,694703.0],["2014-12-03",16.5374,16.9682,16.5374,16.8066,669080.0],["2014-12-04",16.7868,16.8293,16.5488,16.5941,943160.0],["2014-12-05",16.6678,16.733,16.5488,16.6026,777618.0],["2014-12-08",16.5233,16.6706,16.1521,16.1719,745085.0],["2014-12-09",15.9679,16.3816,15.9679,16.3561,1021181.0],["2014-12-10",16.2541,16.2541,15.6335,15.6817,1459365.0],["2014-12-11",15.6618,15.9905,15.6618,15.8177,845274.0],["2014-12-12",15.6987,15.7072,15.3246,15.3444,1548614.0],["2014-12-15",15.4861,15.5711,15.1999,15.1999,1475200.0],["2014-12-16",15.2028,15.6193,15.0923,15.1971,2309246.0],["2014-12-17",15.1999,15.6278,15.0696,15.5825,1408983.0],["2014-12-18",15.8205,16.2059,15.7695,16.2059,1028667.0],["2014-12-19",16.2909,16.5431,16.2371,16.5204,1987086.0],["2014-12-22",16.5318,16.6196,16.3561,16.4751,826849.0],["2014-12-23",16.5771,16.9483,16.5743,16.733,1111582.0],["2014-12-24",16.7216,16.7216,16.5828,16.699,298264.0],["2014-12-26",16.7443,16.9398,16.7443,16.767,374270.0],["2014-12-29",16.7698,16.9767,16.6933,16.9058,541828.0],["2014-12-30",16.8151,16.9455,16.7585,16.8577,581558.0],["2014-12-31",16.9455,16.9965,16.6253,16.6338,957843.0],["2015-01-02",16.6961,16.7981,16.4524,16.665,655260.0],["2015-01-05",16.5233,16.6196,16.1832,16.2909,712840.0],["2015-01-06",16.2881,16.3674,15.8999,16.05,822242.0],["2015-01-07",16.2144,16.2909,16.0557,16.1436,999589.0],["2015-01-08",16.2286,16.4893,16.1634,16.4723,1046517.0],["2015-01-09",16.5148,16.5686,16.1152,16.1237,737024.0],["2015-01-12",16.0897,16.1492,15.6675,15.9537,590771.0],["2015-01-13",16.101,16.3504,15.8148,16.0217,1010529.0],["2015-01-14",15.778,15.846,15.523,15.761,726948.0],["2015-01-15",15.7157,15.8177,15.3133,15.3161,1014848.0],["2015-01-16",15.1858,15.2708,15.0526,15.2396,1598421.0],["2015-01-20",15.2963,15.5088,15.0554,15.4408,1704944.0],["2015-01-21",15.4351,15.863,15.3586,15.8205,1548614.0],["2015-01-22",16.2059,16.3391,15.8829,16.3362,1874229.0],["2015-01-23",16.3958,16.3986,16.1521,16.2711,1314839.0],["2015-01-26",16.1832,16.5828,16.0784,16.5686,1356873.0],["2015-01-27",16.0897,16.7018,16.0387,16.6678,2379206.0],["2015-01-28",16.6678,17.0022,16.4354,16.7443,2667394.0],["2015-01-29",16.835,16.9115,16.6706,16.8831,1909641.0],["2015-01-30",16.7613,17.311,16.7386,17.2714,1740356.0],["2015-02-02",17.0475,17.6341,17.0277,17.5944,2778811.0],["2015-02-03",17.7673,18.0053,17.7361,17.9288,2497820.0],["2015-02-04",17.8381,17.9345,17.5406,17.5887,1317430.0],["2015-02-05",17.7134,17.7871,17.5689,17.6823,1185284.0],["2015-02-06",17.6851,17.8013,17.6284,17.6397,1233939.0],["2015-02-09",18.1356,19.6573,18.096,19.3966,14511600.0],["2015-02-10",19.4505,19.8302,19.0764,19.7112,4782307.0],["2015-02-11",19.3485,19.4731,18.6655,19.0878,4861192.0],["2015-02-12",19.2946,19.5242,19.238,19.4363,2053015.0],["2015-02-13",19.5326,19.5978,19.2889,19.323,2004648.0],["2015-02-17",19.323,19.4505,19.0793,19.3938,1512339.0],["2015-02-18",19.3655,19.5327,19.3173,19.4363,1650531.0],["2015-02-19",19.306,19.8217,19.2011,19.7055,1625483.0],["2015-02-20",19.6545,19.8245,19.306,19.7735,1168298.0],["2015-02-23",19.6658,19.8104,19.5043,19.6913,1527022.0],["2015-02-24",19.7338,19.969,19.6545,19.7083,1541992.0],["2015-02-25",19.7881,19.9276,19.5717,19.6913,1115900.0],["2015-02-26",19.6514,19.6742,19.4094,19.4578,991528.0],["2015-02-27",19.1902,19.4037,19.0279,19.0279,2279592.0],["2015-03-02",19.0279,19.2528,18.7261,19.1845,2672288.0],["2015-03-03",19.1446,19.2443,19.0449,19.1503,1758493.0],["2015-03-04",19.1503,19.1503,18.8599,18.9197,1534795.0],["2015-03-05",18.9453,19.0336,18.7944,18.8884,1273670.0],["2015-03-06",18.7716,18.988,18.5894,18.6292,945176.0],["2015-03-09",18.7318,18.8001,18.6065,18.615,1602451.0],["2015-03-10",18.3929,18.5296,18.1253,18.1395,1802254.0],["2015-03-11",18.1424,18.225,18.0342,18.1936,1869047.0],["2015-03-12",18.336,18.5438,18.3132,18.3531,1034137.0],["2015-03-13",18.2477,18.2904,17.8975,18.0171,1205149.0],["2015-03-16",18.1253,18.2278,18.0399,18.1879,1280579.0],["2015-03-17",18.0484,18.262,18.0456,18.1908,1231348.0],["2015-03-18",18.1509,18.6378,18.0826,18.5837,1981616.0],["2015-03-19",18.4869,18.5154,17.9858,18.094,1268200.0],["2015-03-20",18.1538,18.2506,18.037,18.0456,2650983.0],["2015-03-23",18.02,18.1196,17.8605,17.8662,1133750.0],["2015-03-24",17.9175,18.0655,17.7865,17.9573,1136053.0],["2015-03-25",18.0712,18.0826,17.8634,17.8662,640578.0],["2015-03-26",17.7865,17.9915,17.7836,17.926,827137.0],["2015-03-27",17.926,17.9573,17.7011,17.9203,1406679.0],["2015-03-30",18.037,18.1139,17.889,17.8975,1061487.0],["2015-03-31",17.7181,17.8036,17.61,17.7694,1168586.0],["2015-04-01",17.8093,18.0086,17.6555,17.9089,1195937.0],["2015-04-02",17.8463,18.094,17.7552,17.9288,687217.0],["2015-04-06",17.9032,18.4243,17.8861,18.3104,945176.0],["2015-04-07",18.2791,18.2791,18.0427,18.0627,633956.0],["2015-04-08",18.0228,18.0797,17.758,17.795,1368677.0],["2015-04-09",17.7808,17.9231,17.7068,17.795,737024.0],["2015-04-10",17.8719,18.3417,17.6584,17.6697,1353418.0],["2015-04-13",17.7039,17.8833,17.5957,17.6128,1098914.0],["2015-04-14",17.7495,17.7865,17.6327,17.6612,1351978.0],["2015-04-15",17.7324,17.8861,17.7267,17.8036,1830180.0],["2015-04-16",17.8036,17.8833,17.5359,17.647,1062639.0],["2015-04-17",17.5331,17.5331,17.2939,17.4277,745373.0],["2015-04-20",17.5786,17.6754,17.4761,17.6128,716871.0],["2015-04-21",17.684,17.684,17.3281,17.459,595665.0],["2015-04-22",17.5075,17.5274,17.2825,17.5132,456897.0],["2015-04-23",17.4989,17.6384,17.3537,17.5245,1092581.0],["2015-04-24",17.61,17.6641,17.3395,17.4078,892778.0],["2015-04-27",17.4249,17.5872,17.2882,17.3252,1847742.0],["2015-04-28",17.0405,17.6982,16.9181,17.6441,3357778.0],["2015-04-29",17.4619,17.6356,17.3708,17.553,2191207.0],["2015-04-30",17.4704,17.6612,17.3565,17.3993,2028831.0],["2015-05-01",17.5473,17.6982,17.4619,17.6128,1631529.0],["2015-05-04",17.6327,17.7125,17.4619,17.5672,1062639.0],["2015-05-05",17.5758,17.795,17.1943,17.2683,1285474.0],["2015-05-06",17.2911,17.479,16.9779,17.2056,1252365.0],["2015-05-07",17.1516,17.1516,16.9352,16.9893,1306490.0],["2015-05-08",17.0832,17.2597,17.0519,17.069,1232788.0],["2015-05-11",17.069,17.3025,16.9978,17.2028,1424817.0],["2015-05-12",17.2227,17.3224,17.0177,17.2598,1021757.0],["2015-05-13",17.3594,17.5018,17.1288,17.479,726948.0],["2015-05-14",17.627,17.8235,17.516,17.7979,1421074.0],["2015-05-15",17.7637,17.832,17.6043,17.7324,603438.0],["2015-05-18",17.6641,17.9231,17.59,17.8691,889611.0],["2015-05-19",17.8349,17.926,17.553,17.7922,892778.0],["2015-05-20",17.8377,17.9715,17.7011,17.8206,973390.0],["2015-05-21",17.8634,18.131,17.8377,17.926,636259.0],["2015-05-22",17.9061,17.9687,17.7552,17.7808,523114.0],["2015-05-26",17.7181,17.7466,17.3167,17.4078,1033561.0],["2015-05-27",17.4107,17.654,17.3534,17.6225,730114.0],["2015-05-28",17.5796,17.5882,17.3677,17.528,451427.0],["2015-05-29",17.4851,17.6339,17.2504,17.3276,654109.0],["2015-06-01",17.3992,17.4679,17.153,17.3162,963889.0],["2015-06-02",17.2532,17.4622,17.2532,17.3849,612939.0],["2015-06-03",17.4021,17.78,17.4021,17.6425,685202.0],["2015-06-04",17.5423,17.5652,17.3906,17.4994,970223.0],["2015-06-05",17.4336,17.6139,17.342,17.6053,643169.0],["2015-06-08",17.5853,17.6712,17.4536,17.4937,610348.0],["2015-06-09",17.5796,17.611,17.2933,17.3362,684050.0],["2015-06-10",17.4507,17.5939,17.4078,17.5309,640865.0],["2015-06-11",17.591,17.674,17.4651,17.6225,852760.0],["2015-06-12",17.5738,17.5824,17.3878,17.5051,385498.0],["2015-06-15",17.3105,17.362,17.153,17.3534,719462.0],["2015-06-16",17.3019,17.3992,17.236,17.342,523690.0],["2015-06-17",17.3706,17.4651,17.1301,17.2704,577240.0],["2015-06-18",17.3047,17.4164,17.2217,17.3191,530312.0],["2015-06-19",17.3448,17.4479,17.1931,17.3191,1043350.0],["2015-06-22",17.4479,17.5051,17.3505,17.4736,575224.0],["2015-06-23",17.445,17.5653,17.3362,17.5624,528297.0],["2015-06-24",17.5423,17.6397,17.3047,17.4021,515341.0],["2015-06-25",17.4651,17.4651,16.9984,17.1215,581558.0],["2015-06-26",17.1129,17.1301,16.9899,17.0414,1535659.0],["2015-06-29",16.8782,16.9927,16.7265,16.7408,907461.0],["2015-06-30",16.9326,17.05,16.6721,16.8124,1235091.0],["2015-07-01",16.9612,17.0128,16.6778,16.7036,771572.0],["2015-07-02",16.7694,16.8467,16.5805,16.6091,520523.0],["2015-07-06",16.4574,16.5061,16.277,16.4345,758041.0],["2015-07-07",16.5347,16.5547,16.154,16.3457,1203998.0],["2015-07-08",16.1969,16.3143,15.9908,16.1253,715144.0],["2015-07-09",16.2427,16.3658,16.028,16.2742,1374147.0],["2015-07-10",16.4574,16.4717,16.2599,16.3457,612939.0],["2015-07-13",16.4746,16.592,16.3658,16.529,976269.0],["2015-07-14",16.549,16.6005,16.4202,16.5318,395863.0],["2015-07-15",16.5061,16.5891,16.3028,16.4288,841532.0],["2015-07-16",16.549,16.6835,16.4345,16.5891,921568.0],["2015-07-17",16.5919,16.5919,16.2141,16.4402,941433.0],["2015-07-20",16.4145,16.6063,16.3687,16.5433,759192.0],["2015-07-21",16.4803,16.5118,15.8906,15.9536,1124250.0],["2015-07-22",15.8677,15.9536,15.7217,15.7589,704203.0],["2015-07-23",15.6902,15.8219,15.5471,15.6158,1009377.0],["2015-07-24",15.5414,15.6387,15.3123,15.3639,808999.0],["2015-07-27",15.2436,15.2494,15.0662,15.1434,1072140.0],["2015-07-28",14.7312,15.8963,14.5194,15.4211,2478243.0],["2015-07-29",15.3524,15.4526,15.1263,15.3839,1268775.0],["2015-07-30",15.2837,15.3524,15.0547,15.235,1088838.0],["2015-07-31",15.2952,15.3581,15.1549,15.2293,798347.0],["2015-08-03",15.2408,15.3095,15.0862,15.1892,957268.0],["2015-08-04",15.2408,15.3009,15.1005,15.152,611788.0],["2015-08-05",15.2637,15.4068,15.0347,15.1377,845274.0],["2015-08-06",15.1349,15.2207,15.0289,15.1463,745949.0],["2015-08-07",15.1349,15.2637,14.9144,15.006,778770.0],["2015-08-10",15.1492,15.6358,15.1492,15.6358,1108127.0],["2015-08-11",15.4125,15.5242,15.3639,15.4583,1099490.0],["2015-08-12",15.341,15.6988,15.3209,15.6559,1278276.0],["2015-08-13",15.6215,15.7417,15.4583,15.5328,650654.0],["2015-08-14",15.6015,15.6415,15.4698,15.5442,570330.0],["2015-08-17",15.5013,15.6874,15.3753,15.6759,630789.0],["2015-08-18",15.8591,15.8677,15.6015,15.6959,635395.0],["2015-08-19",15.5671,15.6587,15.4039,15.5528,975405.0],["2015-08-20",15.4583,15.5528,15.3438,15.5013,1563585.0],["2015-08-21",15.4039,15.4812,15.2265,15.2322,1725385.0],["2015-08-24",14.6997,14.9574,13.9096,14.3591,1912808.0],["2015-08-25",14.7971,14.7971,14.1587,14.2675,1738628.0],["2015-08-26",14.5222,14.5995,14.2331,14.4679,1596406.0],["2015-08-27",14.7474,15.0326,14.6523,14.9606,874928.0],["2015-08-28",14.8511,15.1421,14.756,15.1421,826849.0],["2015-08-31",15.0816,15.2833,14.9318,15.1392,872337.0],["2015-09-01",14.8885,14.9721,14.465,14.537,972526.0],["2015-09-02",14.7301,14.926,14.5802,14.756,779921.0],["2015-09-03",14.7762,14.9404,14.6379,14.7762,367648.0],["2015-09-04",14.5572,14.7128,14.4534,14.5053,514765.0],["2015-09-08",14.7041,14.8799,14.6407,14.8626,642017.0],["2015-09-09",15.0009,15.1018,14.6667,14.7877,960434.0],["2015-09-10",14.7589,14.8828,14.6148,14.7272,642305.0],["2015-09-11",14.684,14.7272,14.5168,14.6955,331661.0],["2015-09-14",14.7272,14.7935,14.4131,14.4362,519660.0],["2015-09-15",14.4938,14.7791,14.4362,14.733,443078.0],["2015-09-16",14.7963,15.0614,14.7935,15.0442,503825.0],["2015-09-17",14.9721,14.9721,14.6407,14.6696,591347.0],["2015-09-18",14.4621,14.5601,14.2287,14.2517,1069261.0],["2015-09-21",14.318,14.4218,14.1538,14.2172,471580.0],["2015-09-22",13.9867,14.1163,13.8022,13.9175,540100.0],["2015-09-23",13.9722,14.0183,13.6726,13.7014,378013.0],["2015-09-24",13.5487,13.6293,13.3959,13.5832,767541.0],["2015-09-25",13.6438,13.6438,13.4449,13.5054,691536.0],["2015-09-28",13.4017,13.4392,13.2576,13.2778,674838.0],["2015-09-29",13.2922,13.3643,13.0732,13.2288,675126.0],["2015-09-30",13.3239,13.4709,13.2288,13.4305,851320.0],["2015-10-01",13.4766,13.5717,13.2317,13.3383,631365.0],["2015-10-02",13.2115,13.6841,13.1164,13.6812,597968.0],["2015-10-05",13.7878,14.2431,13.7878,14.1826,746237.0],["2015-10-06",14.1595,14.3468,14.0961,14.1509,933372.0],["2015-10-07",14.2834,14.4909,14.0097,14.1941,1721930.0],["2015-10-08",14.1624,14.5831,14.1624,14.5197,2415193.0],["2015-10-09",14.5918,14.8684,14.5918,14.7416,870034.0],["2015-10-12",14.7646,14.7877,14.5168,14.5658,644608.0],["2015-10-13",14.4938,14.6609,14.3555,14.3641,760344.0],["2015-10-14",14.3468,14.4419,14.0644,14.1192,910052.0],["2015-10-15",14.0702,14.0702,13.6149,13.978,1009377.0],["2015-10-16",13.9665,14.1106,13.6668,13.8311,638562.0],["2015-10-19",13.7446,14.0789,13.7446,13.8858,993831.0],["2015-10-20",13.8944,14.2431,13.8368,14.1048,642017.0],["2015-10-21",14.1106,14.2892,13.9867,14.0097,581558.0],["2015-10-22",14.0558,14.488,14.0212,14.3267,806696.0],["2015-10-23",14.4967,14.586,14.2172,14.4534,1033561.0],["2015-10-26",14.4506,14.7041,14.4016,14.6177,1651394.0],["2015-10-27",14.3267,15.1911,14.3267,15.1479,1761948.0],["2015-10-28",15.1767,15.1767,14.6638,15.0153,2039484.0],["2015-10-29",14.9519,15.1853,14.828,14.8857,743646.0],["2015-10-30",14.9548,15.2631,14.8367,15.1681,1047668.0],["2015-11-02",15.1882,15.5801,15.0758,15.4533,1152464.0],["2015-11-03",15.3265,15.7501,15.2891,15.4735,1052275.0],["2015-11-04",15.5657,15.6003,15.2747,15.3582,1480958.0],["2015-11-05",15.3467,15.4274,15.1479,15.3669,916098.0],["2015-11-06",15.2833,15.3553,14.9923,15.2113,627334.0],["2015-11-09",15.2113,15.2776,14.9519,15.0787,1162828.0],["2015-11-10",15.0067,15.1191,14.8511,15.0528,657564.0],["2015-11-11",15.1104,15.1219,14.9145,14.9836,466110.0],["2015-11-12",14.8252,14.8597,14.3439,14.3526,801802.0],["2015-11-13",14.3007,14.5687,14.2345,14.2863,663322.0],["2015-11-16",14.2402,14.5946,14.1941,14.5802,1124250.0],["2015-11-17",14.5918,14.7157,14.4073,14.4189,631653.0],["2015-11-18",14.5543,14.7992,14.439,14.7733,695566.0],["2015-11-19",14.7819,14.8424,14.6609,14.7762,379740.0],["2015-11-20",14.8741,15.0557,14.707,14.8396,1395739.0],["2015-11-23",14.7733,15.0758,14.7733,14.8482,602575.0],["2015-11-24",14.7935,15.2286,14.7531,15.145,955252.0],["2015-11-25",15.1595,15.4176,14.9391,15.0667,994407.0],["2015-11-27",15.0319,15.1218,14.8869,15.058,397878.0],["2015-11-30",15.0725,15.3132,14.9246,15.0841,654685.0],["2015-12-01",15.1044,15.2291,14.9478,15.0522,735872.0],["2015-12-02",14.9681,15.0812,14.8434,14.9188,616106.0],["2015-12-03",15.0377,15.1305,14.6898,14.884,863412.0],["2015-12-04",14.8811,14.9884,14.8144,14.9652,533767.0],["2015-12-07",14.8927,14.9884,14.5883,14.6869,568890.0],["2015-12-08",14.4868,14.568,14.1504,14.1939,577240.0],["2015-12-09",14.1185,14.4926,14.0315,14.1011,765814.0],["2015-12-10",14.104,14.1591,13.9387,14.0083,1096611.0],["2015-12-11",13.8488,13.9126,13.5995,13.7068,1237970.0],["2015-12-14",13.7445,13.8459,13.469,13.5647,850169.0],["2015-12-15",13.6111,13.759,13.3124,13.4342,1334417.0],["2015-12-16",13.5502,13.6575,13.3182,13.5212,1168874.0],["2015-12-17",13.5908,13.6314,13.2225,13.2573,1002468.0],["2015-12-18",13.208,13.2109,13.0079,13.1268,2031998.0],["2015-12-21",13.2109,13.3849,13.1558,13.3472,1051987.0],["2015-12-22",13.3675,13.5995,13.2544,13.5386,1417332.0],["2015-12-23",13.7068,14.0663,13.5995,14.0112,1153327.0],["2015-12-24",14.0518,14.1562,13.9155,14.1098,559390.0],["2015-12-28",13.9996,14.0576,13.5879,13.7184,1305339.0],["2015-12-29",13.8227,14.1765,13.7706,14.1098,1174920.0],["2015-12-30",14.0431,14.1997,13.93,13.9967,628774.0],["2015-12-31",13.9619,14.0634,13.8546,13.872,635395.0],["2016-01-04",13.6981,13.8459,13.4603,13.8314,1599572.0],["2016-01-05",13.8314,13.9648,13.6604,13.7793,1273958.0],["2016-01-06",13.5357,13.8141,13.469,13.5734,1135190.0],["2016-01-07",13.3182,13.5096,13.2747,13.3211,1687958.0],["2016-01-08",13.3907,13.4545,13.1645,13.1819,1339887.0],["2016-01-11",13.4139,13.5183,13.2312,13.3791,1692852.0],["2016-01-12",13.5241,13.6401,13.1906,13.4313,1048820.0],["2016-01-13",13.4632,13.5908,13.295,13.3153,1633257.0],["2016-01-14",13.3907,13.4661,13.0572,13.1848,1910504.0],["2016-01-15",12.8253,12.9847,12.7267,12.9528,1597845.0],["2016-01-19",13.0688,13.1964,12.9644,13.1094,2399359.0],["2016-01-20",12.9065,12.9268,12.0858,12.5092,1712717.0],["2016-01-21",12.6426,12.9239,12.457,12.6426,1803694.0],["2016-01-22",12.8253,13.1993,12.7702,12.9905,1362055.0],["2016-01-25",12.8717,13.0398,12.6107,12.6339,1492762.0],["2016-01-26",12.3758,13.73,12.3497,13.4893,3349717.0],["2016-01-27",13.4052,13.7155,13.1819,13.3269,2239286.0],["2016-01-28",13.4835,13.5966,13.2486,13.3559,1260138.0],["2016-01-29",13.4023,13.8662,13.3907,13.8488,1776919.0],["2016-02-01",13.7996,13.8314,13.5676,13.7358,1230197.0],["2016-02-02",13.5647,13.5676,13.2892,13.3965,1270215.0],["2016-02-03",13.585,13.7358,13.2312,13.6952,918401.0],["2016-02-04",13.6923,14.4201,13.6923,14.1823,1297277.0],["2016-02-05",14.1156,14.3157,13.9474,13.9938,711977.0],["2016-02-08",13.7793,14.0344,13.701,14.0286,1019742.0],["2016-02-09",13.8401,14.0808,13.7648,13.7995,1543720.0],["2016-02-10",13.8546,13.8546,13.5676,13.5995,1065806.0],["2016-02-11",13.3443,13.5821,13.2022,13.3936,812742.0],["2016-02-12",13.5821,13.9387,13.3762,13.817,1313976.0],["2016-02-16",13.9909,14.0344,13.6749,13.9764,1456486.0],["2016-02-17",14.1185,14.4259,14.0547,14.3012,956116.0],["2016-02-18",14.3041,14.3679,14.0547,14.162,809575.0],["2016-02-19",14.075,14.075,13.8575,14.0605,580982.0],["2016-02-22",14.2258,14.3882,14.0663,14.2751,686642.0],["2016-02-23",14.1968,14.3476,13.9793,14.0025,1399482.0],["2016-02-24",13.8372,14.0112,13.6836,13.9648,1146994.0],["2016-02-25",14.032,14.1575,13.8072,14.0145,722341.0],["2016-02-26",14.1459,14.6334,14.0758,14.5254,1567328.0],["2016-02-29",14.5809,14.6159,14.321,14.321,781936.0],["2016-03-01",14.5692,14.8962,14.3473,14.8729,1483837.0],["2016-03-02",14.8378,14.9838,14.7152,14.9342,967056.0],["2016-03-03",14.9283,15.1502,14.9166,15.1239,631941.0],["2016-03-04",15.34,15.4364,15.0889,15.3488,785967.0],["2016-03-07",15.302,15.8801,15.2641,15.8159,1210332.0],["2016-03-08",15.5823,15.5853,15.0568,15.1181,1135766.0],["2016-03-09",14.9721,15.1064,14.9283,14.9896,1125977.0],["2016-03-10",15.0685,15.1298,14.8553,15.0422,799786.0],["2016-03-11",15.1619,15.4889,15.1619,15.3984,1029243.0],["2016-03-14",15.2991,15.4276,15.2641,15.302,403636.0],["2016-03-15",15.121,15.1794,15.0013,15.1269,509295.0],["2016-03-16",15.0889,15.5181,15.0889,15.4889,519660.0],["2016-03-17",15.6028,16.0086,15.5415,15.8626,773587.0],["2016-03-18",15.8772,16.1721,15.8772,16.032,1567903.0],["2016-03-21",15.9707,16.0699,15.8451,16.0232,656124.0],["2016-03-22",15.921,16.0612,15.8509,15.9035,509583.0],["2016-03-23",15.8393,15.8539,15.4743,15.4831,769845.0],["2016-03-24",15.3429,15.5969,15.2495,15.5823,584437.0],["2016-03-28",15.5853,15.6933,15.4218,15.5239,442214.0],["2016-03-29",15.4568,15.8714,15.4247,15.8714,1516657.0],["2016-03-30",16.0553,16.0553,15.6991,15.8451,867155.0],["2016-03-31",15.8422,15.9531,15.6436,15.7254,417167.0],["2016-04-01",15.4802,15.8451,15.2437,15.813,478202.0],["2016-04-04",15.7371,15.8013,15.3955,15.4247,610348.0],["2016-04-05",15.2816,15.4101,15.2145,15.2729,499507.0],["2016-04-06",15.3108,15.4042,14.9926,15.3926,663322.0],["2016-04-07",15.2612,15.3984,15.2057,15.2962,604878.0],["2016-04-08",15.5181,15.7429,15.4247,15.5123,464959.0],["2016-04-11",15.6261,15.7196,15.4918,15.559,462367.0],["2016-04-12",15.5707,15.8977,15.5473,15.8072,421774.0],["2016-04-13",15.9999,16.105,15.9356,16.0728,1294686.0],["2016-04-14",16.0962,16.3882,15.9531,16.3502,1871062.0],["2016-04-15",16.2889,16.5254,16.2889,16.502,806984.0],["2016-04-18",16.4086,16.5925,16.3736,16.4904,568603.0],["2016-04-19",16.6334,16.6801,16.5429,16.575,644320.0],["2016-04-20",16.5692,16.6422,16.4436,16.5692,567451.0],["2016-04-21",16.6013,16.6597,16.3561,16.3765,985482.0],["2016-04-22",16.4524,16.7152,16.3882,16.7006,930493.0],["2016-04-25",16.6772,16.7356,16.4524,16.5342,1031546.0],["2016-04-26",16.9137,16.9342,16.2685,16.6655,1060048.0],["2016-04-27",16.4962,16.7298,16.2889,16.6509,1134614.0],["2016-04-28",16.5254,16.6947,16.2801,16.3123,981451.0],["2016-04-29",16.2743,16.467,16.1429,16.2247,757465.0],["2016-05-02",16.2743,16.4641,16.102,16.4436,789422.0],["2016-05-03",16.3006,16.3882,15.9298,16.0349,813318.0],["2016-05-04",15.9502,16.0874,15.6758,15.705,640290.0],["2016-05-05",15.8334,15.8918,15.594,15.6524,802377.0],["2016-05-06",15.5911,15.8714,15.5911,15.8451,770996.0],["2016-05-09",15.7721,15.8247,15.6466,15.7575,810151.0],["2016-05-10",15.813,16.1225,15.7634,16.1196,567739.0],["2016-05-11",16.1312,16.286,16.0641,16.1634,639426.0],["2016-05-12",16.2655,16.4816,16.0874,16.1984,640290.0],["2016-05-13",16.1488,16.3093,15.8772,15.9736,612363.0],["2016-05-16",16.0845,16.2626,16.0845,16.1196,733857.0],["2016-05-17",16.0933,16.2801,15.9794,16.067,375134.0],["2016-05-18",15.9823,16.1955,15.8393,15.9765,684050.0],["2016-05-19",15.8247,15.8918,15.594,15.8013,404212.0],["2016-05-20",15.8947,16.0816,15.7838,16.0466,596817.0],["2016-05-23",16.029,16.14,15.9619,16.0407,673398.0],["2016-05-24",16.1692,16.3093,16.0787,16.2743,1126265.0],["2016-05-25",16.4086,16.7239,16.4086,16.6947,714568.0],["2016-05-26",16.8328,17.2703,16.774,16.8386,1008226.0],["2016-05-27",16.8063,16.9003,16.7329,16.8122,1160525.0],["2016-05-31",16.8357,16.9649,16.7946,16.8562,867155.0],["2016-06-01",16.7388,17.0148,16.6624,16.962,673974.0],["2016-06-02",16.912,17.0119,16.8005,17.0119,519947.0],["2016-06-03",17.0442,17.0442,16.8709,16.9502,482808.0],["2016-06-06",17.0383,17.4817,17.0383,17.3907,831455.0],["2016-06-07",17.4377,17.6168,17.3848,17.5317,799210.0],["2016-06-08",17.6609,17.6785,17.4553,17.5816,445669.0],["2016-06-09",17.4524,17.608,17.3349,17.5904,497203.0],["2016-06-10",17.3966,17.4818,17.1822,17.2615,439623.0],["2016-06-13",17.147,17.3202,16.9473,16.9796,389529.0],["2016-06-14",16.9091,17.0677,16.8181,16.9267,554208.0],["2016-06-15",17.0236,17.1705,16.8386,16.8915,465534.0],["2016-06-16",16.7593,16.9414,16.6125,16.915,410833.0],["2016-06-17",16.915,17.2057,16.8797,17.1176,2146870.0],["2016-06-20",17.5728,17.5728,17.3731,17.3878,539237.0],["2016-06-21",17.4054,17.5141,17.0736,17.1793,494036.0],["2016-06-22",17.2615,17.3144,17.194,17.2145,529448.0],["2016-06-23",17.4465,17.5933,17.3731,17.4935,690096.0],["2016-06-24",16.8797,17.0031,16.5949,16.6154,1152752.0],["2016-06-27",16.2131,16.404,15.8725,15.9371,910916.0],["2016-06-28",16.774,16.774,16.1573,16.31,1237106.0],["2016-06-29",16.5597,16.7447,16.3042,16.4216,1292671.0],["2016-06-30",16.4657,16.6566,16.3394,16.6566,1527597.0],["2016-07-01",16.6154,16.8651,16.5655,16.6595,557950.0],["2016-07-05",16.5215,16.5391,16.2337,16.3423,648639.0],["2016-07-06",16.2337,16.3746,16.0457,16.3629,1099778.0],["2016-07-07",16.4304,16.5802,16.219,16.3541,549889.0],["2016-07-08",16.6037,16.7975,16.5655,16.7799,441351.0],["2016-07-11",16.8239,17.0031,16.8239,16.8768,484824.0],["2016-07-12",17.0178,17.2057,16.962,17.1499,436744.0],["2016-07-13",17.2321,17.2703,17.0471,17.1176,499219.0],["2016-07-14",17.3173,17.3848,17.0941,17.2175,612363.0],["2016-07-15",17.2967,17.4113,17.1617,17.2644,646048.0],["2016-07-18",17.2116,17.3467,17.1352,17.2292,407954.0],["2016-07-19",17.1147,17.2527,17.1,17.1734,403348.0],["2016-07-20",17.1969,17.3055,17.1117,17.2468,412561.0],["2016-07-21",17.2292,17.3173,17.1323,17.1998,481945.0],["2016-07-22",17.1793,17.2821,17.0794,17.2116,430123.0],["2016-07-25",17.1147,17.1763,16.9737,17.0178,464095.0],["2016-07-26",18.0191,18.6241,17.7607,18.1484,3303940.0],["2016-07-27",18.2335,18.3657,18.1601,18.21,1586617.0],["2016-07-28",18.1542,18.2658,18.0485,18.1924,1092868.0],["2016-07-29",18.2482,18.4479,18.1131,18.2952,836062.0],["2016-08-01",18.304,18.4127,18.1073,18.3627,968496.0],["2016-08-02",18.489,18.5566,18.3569,18.4655,1320597.0],["2016-08-03",18.4597,18.6065,18.3892,18.5272,957555.0],["2016-08-04",18.5507,18.6564,18.5037,18.5037,618409.0],["2016-08-05",18.6212,18.9765,18.5243,18.953,582134.0],["2016-08-08",18.9618,18.997,18.8502,18.953,792301.0],["2016-08-09",18.953,19.0881,18.7856,19.0411,788846.0],["2016-08-10",19.1145,19.2613,19.0734,19.138,828864.0],["2016-08-11",19.229,19.3025,19.1204,19.1233,653533.0],["2016-08-12",19.0705,19.1204,18.8766,18.9442,413424.0],["2016-08-15",18.9882,19.1116,18.9647,19.0617,664473.0],["2016-08-16",19.0117,19.0294,18.8532,18.8825,512174.0],["2016-08-17",18.8737,19.0235,18.8737,18.9589,395863.0],["2016-08-18",18.9853,19.138,18.9765,19.0852,449988.0],["2016-08-19",19.0205,19.1703,18.9354,19.1439,492885.0],["2016-08-22",19.0088,19.0587,18.906,19.0499,312659.0],["2016-08-23",19.1116,19.3406,19.1116,19.2026,653533.0],["2016-08-24",19.1791,19.2614,18.9824,19.0411,535782.0],["2016-08-25",19.0264,19.1909,18.9824,19.138,584149.0],["2016-08-26",19.1909,19.3465,19.0705,19.1556,480217.0],["2016-08-29",19.191,19.374,19.1025,19.315,462080.0],["2016-08-30",19.3475,19.4006,19.1586,19.2648,285309.0],["2016-08-31",19.0789,19.1851,18.9225,18.9844,564860.0],["2016-09-01",18.9136,19.07,18.7778,19.0641,471292.0],["2016-09-02",19.1084,19.2707,19.0405,19.2324,669368.0],["2016-09-06",19.2914,19.3918,19.0464,19.1143,488566.0],["2016-09-07",19.0759,19.1114,18.9254,18.9903,698733.0],["2016-09-08",18.9726,18.9726,18.8162,18.9018,786543.0],["2016-09-09",18.7306,18.89,18.3233,18.3292,613803.0],["2016-09-12",18.1875,18.4413,18.1639,18.3912,717447.0],["2016-09-13",18.1875,18.3735,18.0931,18.1314,705355.0],["2016-09-14",18.1757,18.2141,17.9248,17.975,503249.0],["2016-09-15",18.0193,18.2377,17.9219,18.1196,726372.0],["2016-09-16",17.9662,18.037,17.795,17.8127,1104384.0],["2016-09-19",18.0045,18.2259,18.0045,18.1255,510735.0],["2016-09-20",18.2731,18.2879,18.0311,18.034,418895.0],["2016-09-21",18.2111,18.3705,18.0754,18.3499,446533.0],["2016-09-22",18.5978,18.769,18.5358,18.7365,1055154.0],["2016-09-23",18.6066,18.7218,18.2997,18.3026,417167.0],["2016-09-26",18.1934,18.4236,18.1226,18.217,382043.0],["2016-09-27",18.2259,18.4089,18.1462,18.341,359011.0],["2016-09-28",18.3498,18.5151,18.2052,18.5063,717447.0],["2016-09-29",18.4561,18.5299,18.341,18.3912,524842.0],["2016-09-30",18.5388,18.8192,18.4414,18.5978,548450.0],["2016-10-03",18.4768,18.6155,18.4207,18.4473,509871.0],["2016-10-04",18.5358,18.5919,18.158,18.217,345480.0],["2016-10-05",18.3764,18.6686,18.1875,18.5624,534342.0],["2016-10-06",18.4827,18.6096,18.3439,18.5476,411697.0],["2016-10-07",18.5063,18.5742,17.9101,18.0134,658715.0],["2016-10-10",18.0134,18.2554,17.8894,18.0222,710537.0],["2016-10-11",17.975,18.0901,17.8747,17.9721,1029243.0],["2016-10-12",18.0222,18.1049,17.9809,18.037,369664.0],["2016-10-13",17.975,17.9957,17.6917,17.9307,535782.0],["2016-10-14",18.0134,18.1669,17.9012,17.9396,410545.0],["2016-10-17",17.9012,18.0311,17.8097,17.9366,410833.0],["2016-10-18",18.2967,18.2967,17.8894,17.8953,637411.0],["2016-10-19",17.9868,18.2967,17.9101,18.1137,838077.0],["2016-10-20",18.0104,18.2023,17.8835,17.9101,374846.0],["2016-10-21",17.7654,17.9248,17.6533,17.8363,496340.0],["2016-10-24",18.0429,18.0488,17.7861,17.8629,626470.0],["2016-10-25",18.462,20.1326,18.462,19.8788,3973596.0],["2016-10-26",19.7843,20.0677,19.4449,19.8994,1622029.0],["2016-10-27",20.1769,20.1769,19.7312,20.0352,1101793.0],["2016-10-28",20.0381,20.3658,19.8788,20.1326,890763.0],["2016-10-31",20.0795,20.2034,19.9968,20.0736,741918.0],["2016-11-01",20.1444,20.2123,19.9112,19.9319,899688.0],["2016-11-02",19.8286,20.0854,19.7932,19.7991,828864.0],["2016-11-03",19.8197,19.9348,19.684,19.743,814757.0],["2016-11-04",19.7164,19.8286,19.5659,19.6397,1159661.0],["2016-11-07",20.0116,20.1857,19.9466,20.1444,1378753.0],["2016-11-08",20.0559,20.3746,20.0116,20.1444,989224.0],["2016-11-09",20.0352,20.8616,20.0352,20.8144,1197376.0],["2016-11-10",20.962,21.5139,20.9561,21.4578,1203998.0],["2016-11-11",21.39,21.7294,21.3634,21.7058,846714.0],["2016-11-14",21.812,22.0511,21.8091,22.0393,1198240.0],["2016-11-15",21.8504,22.0098,21.75,21.8622,1349675.0],["2016-11-16",21.7412,21.9478,21.6674,21.8091,742494.0],["2016-11-17",21.6526,21.8829,21.449,21.7825,957843.0],["2016-11-18",21.7648,21.9065,21.7441,21.7648,968496.0],["2016-11-21",21.8415,21.9773,21.7294,21.9596,702764.0],["2016-11-22",22.0629,22.2459,21.9596,22.2075,917825.0],["2016-11-23",22.1869,22.4584,22.1397,22.3345,1099778.0],["2016-11-25",22.3286,22.4437,22.1662,22.3876,343177.0],["2016-11-28",22.3906,22.4706,22.3075,22.3579,1041910.0],["2016-11-29",21.9311,22.1741,21.5457,21.8629,1316855.0],["2016-11-30",21.9755,22.2512,21.771,21.7858,1519824.0],["2016-12-01",22.2245,22.272,22.0022,22.0852,1110718.0],["2016-12-02",22.1979,22.2749,21.9844,22.2749,1076746.0],["2016-12-05",22.5062,22.6751,22.3342,22.3994,939418.0],["2016-12-06",22.3431,22.6366,22.2927,22.6159,820515.0],["2016-12-07",22.6989,23.0546,22.5121,22.933,909476.0],["2016-12-08",23.0398,23.4014,22.687,22.7759,977708.0],["2016-12-09",22.773,22.7819,22.5032,22.6455,854775.0],["2016-12-12",22.5862,22.8412,22.4736,22.6781,1017727.0],["2016-12-13",22.77,22.9508,22.3817,22.4528,857942.0],["2016-12-14",22.3728,22.5625,21.9992,22.0437,838365.0],["2016-12-15",21.9607,22.2068,21.7443,22.0674,839804.0],["2016-12-16",22.0911,22.183,21.5338,21.5398,2981205.0],["2016-12-19",21.522,21.9073,21.4745,21.8154,815909.0],["2016-12-20",21.8925,22.0526,21.7413,21.8866,858806.0],["2016-12-21",21.9192,21.9637,21.599,21.605,610348.0],["2016-12-22",21.6405,21.7206,21.5486,21.7176,770420.0],["2016-12-23",21.6939,21.7324,21.5486,21.6791,404212.0],["2016-12-27",21.7354,21.7888,21.5427,21.7206,389241.0],["2016-12-28",21.7591,21.7591,21.3056,21.4034,470429.0],["2016-12-29",21.4805,21.4864,21.2522,21.3649,462080.0],["2016-12-30",21.4656,21.5131,21.2789,21.3797,496915.0],["2017-01-03",21.6168,21.7058,21.3204,21.6998,1018014.0],["2017-01-04",21.7562,22.0734,21.7413,21.9844,1047956.0],["2017-01-05",22.0319,22.1326,21.6702,21.7591,1162828.0],["2017-01-06",21.7532,21.8688,21.6079,21.7235,673398.0],["2017-01-09",21.4805,21.5516,21.1455,21.2107,923871.0],["2017-01-10",21.3293,21.8273,21.3293,21.6583,615818.0],["2017-01-11",21.7028,21.8747,21.5901,21.854,564572.0],["2017-01-12",21.8629,21.8925,21.4004,21.6613,657276.0],["2017-01-13",21.6969,21.9963,21.353,21.8777,517932.0],["2017-01-17",21.6583,21.7265,21.2907,21.3263,647487.0],["2017-01-18",21.3678,21.6761,21.3411,21.5338,884717.0],["2017-01-19",21.5249,21.8006,21.4182,21.5279,547874.0],["2017-01-20",21.5575,21.7888,21.3589,21.4894,683475.0],["2017-01-23",21.3441,21.522,21.181,21.356,783664.0],["2017-01-24",21.4538,22.1771,21.3915,22.0467,811590.0],["2017-01-25",22.0407,22.3431,21.8718,22.3075,704779.0],["2017-01-26",22.2927,22.3461,21.9904,22.1149,797483.0],["2017-01-27",22.1653,22.2305,21.9963,22.0407,888747.0],["2017-01-30",21.8125,21.934,21.4983,21.9073,1106112.0],["2017-01-31",21.1188,21.3975,20.0457,21.356,4471663.0],["2017-02-01",21.7443,22.2305,21.5279,22.0941,2266925.0],["2017-02-02",21.9518,22.1979,21.8332,21.9518,1763675.0],["2017-02-03",21.9637,22.3491,21.8807,22.3402,1326355.0],["2017-02-06",22.266,22.2987,21.9311,22.0052,1045941.0],["2017-02-07",22.0052,22.1949,21.937,22.0081,730978.0],["2017-02-08",21.9548,21.9548,21.6317,21.7028,995558.0],["2017-02-09",21.8243,21.9162,21.6346,21.6998,1422226.0],["2017-02-10",21.8599,21.8777,21.7295,21.8332,1159085.0],["2017-02-13",21.937,22.1326,21.7799,21.7858,1056305.0],["2017-02-14",21.8066,21.8273,21.5486,21.7206,840092.0],["2017-02-15",21.7087,21.9311,21.7058,21.8984,618985.0],["2017-02-16",21.934,21.9785,21.7828,21.8896,1196512.0],["2017-02-17",21.7828,22.0141,21.6613,21.8747,1147569.0],["2017-02-21",21.937,22.1297,21.8243,22.0971,1193921.0],["2017-02-22",21.9577,22.0822,21.8332,21.9429,885293.0],["2017-02-23",22.0556,22.0556,21.3826,21.4508,777618.0],["2017-02-24",21.1977,21.8171,21.0935,21.8022,1111870.0],["2017-02-27",21.8886,22.0971,21.8082,22.0911,895369.0],["2017-02-28",22.0375,22.0524,21.5074,21.5282,1009665.0],["2017-03-01",21.9154,22.3234,21.8886,22.2876,1119355.0],["2017-03-02",22.2013,22.2132,21.5312,21.5431,1056017.0],["2017-03-03",21.6295,21.7397,21.4627,21.561,1129720.0],["2017-03-06",21.8588,22.5378,21.8439,22.4306,1999753.0],["2017-03-07",22.4455,22.5229,22.2072,22.2162,1208604.0],["2017-03-08",22.2906,22.4127,22.1358,22.1626,880398.0],["2017-03-09",22.1328,22.1328,21.5908,21.7069,1003044.0],["2017-03-10",21.9392,22.109,21.7039,22.0941,881550.0],["2017-03-13",22.1477,22.1953,21.9541,22.0792,468989.0],["2017-03-14",21.9214,22.1804,21.6861,22.0434,598544.0],["2017-03-15",22.1775,22.3889,22.0911,22.2996,1391421.0],["2017-03-16",22.4633,22.4812,22.0911,22.1447,770996.0],["2017-03-17",22.1387,22.4276,22.103,22.3859,2069137.0],["2017-03-20",22.4246,22.4246,22.2162,22.3442,783952.0],["2017-03-21",22.4157,22.4604,21.7397,21.7814,626758.0],["2017-03-22",21.7427,21.8945,21.6503,21.8052,394711.0],["2017-03-23",21.7992,22.0047,21.701,21.8409,656988.0],["2017-03-24",21.8588,22.0047,21.4597,21.555,923295.0],["2017-03-27",21.159,21.6414,21.013,21.5818,915522.0],["2017-03-28",21.567,21.9779,21.4627,21.8856,582710.0],["2017-03-29",21.8469,21.9958,21.7099,21.9452,385786.0],["2017-03-30",21.9898,22.237,21.9243,22.1775,357284.0],["2017-03-31",22.0762,22.3978,22.0286,22.2847,628486.0],["2017-04-03",22.3353,22.3889,21.7814,22.0494,740191.0],["2017-04-04",22.0345,22.2757,22.0018,22.2608,848441.0],["2017-04-05",22.3859,22.5706,21.9779,22.0315,1404664.0],["2017-04-06",22.1209,22.4098,21.963,22.2817,437608.0],["2017-04-07",22.1894,22.3561,21.7278,22.2549,771284.0],["2017-04-10",22.2192,22.5021,22.1745,22.4008,662458.0],["2017-04-11",22.371,22.5557,22.1953,22.5318,520235.0],["2017-04-12",22.4455,22.4693,21.9422,22.0166,536358.0],["2017-04-13",21.975,22.0822,21.8052,21.8141,447397.0],["2017-04-17",21.9511,22.3055,21.7367,22.2787,667064.0],["2017-04-18",22.0554,22.3681,22.0524,22.3025,567451.0],["2017-04-19",22.4693,22.5795,22.2668,22.374,534055.0],["2017-04-20",22.5497,23.0083,22.4187,22.922,1097763.0],["2017-04-21",22.9577,22.9905,22.6897,22.7939,803241.0],["2017-04-24",23.2228,23.318,23.053,23.2019,752859.0],["2017-04-25",24.3961,24.5242,23.9256,23.9405,1578556.0],["2017-04-26",24.0119,24.1162,23.9315,23.9583,744222.0],["2017-04-27",23.9286,24.0,23.7499,23.8392,889035.0],["2017-04-28",23.866,23.8898,23.7201,23.7975,914658.0],["2017-05-01",23.8839,23.9256,23.4938,23.6278,823682.0],["2017-05-02",23.6278,23.8243,23.4699,23.6248,569466.0],["2017-05-03",23.5354,23.6278,23.3478,23.5891,657276.0],["2017-05-04",23.5891,23.7409,23.2823,23.4729,633668.0],["2017-05-05",23.5265,23.7558,23.4074,23.7558,456897.0],["2017-05-08",23.601,23.7618,23.5444,23.6278,634532.0],["2017-05-09",23.6605,23.7409,23.4372,23.5116,523402.0],["2017-05-10",23.4759,23.595,23.4074,23.5712,504689.0],["2017-05-11",23.5146,23.5176,23.1215,23.3449,560541.0],["2017-05-12",23.3061,23.324,23.0917,23.1662,384347.0],["2017-05-15",23.3449,23.6427,23.1989,23.3925,480217.0],["2017-05-16",23.8243,23.8422,23.5474,23.7052,839516.0],["2017-05-17",23.7052,23.7052,22.9964,23.0292,477626.0],["2017-05-18",22.788,23.0738,22.776,22.8594,748828.0],["2017-05-19",22.9815,23.1423,22.8773,22.9934,732418.0],["2017-05-22",23.2823,23.4193,22.8773,22.9249,553920.0],["2017-05-23",23.0202,23.0828,22.6927,23.0649,473883.0],["2017-05-24",23.1126,23.2079,22.9666,23.0441,423789.0],["2017-05-25",23.0828,23.1989,22.7909,22.916,476475.0],["2017-05-26",22.9429,23.1314,22.916,23.0656,510447.0],["2017-05-30",22.904,23.0835,22.7934,23.0297,497491.0],["2017-05-31",23.1014,23.257,22.9489,23.2031,801514.0],["2017-06-01",23.3198,23.7295,23.1852,23.7206,945464.0],["2017-06-02",23.6996,23.8492,23.5411,23.6099,479354.0],["2017-06-05",23.586,23.7684,23.4424,23.4484,442790.0],["2017-06-06",23.3587,23.4574,23.1613,23.3557,395575.0],["2017-06-07",23.4035,23.5022,23.0626,23.2151,479641.0],["2017-06-08",23.2151,23.6458,23.0087,23.5949,425228.0],["2017-06-09",23.6458,23.8312,23.568,23.7415,739327.0],["2017-06-12",23.6428,23.918,23.5202,23.7056,447397.0],["2017-06-13",23.7505,23.7505,23.3018,23.6219,675989.0],["2017-06-14",23.6338,23.6338,23.0895,23.4035,827425.0],["2017-06-15",23.1134,23.5531,23.1134,23.5501,949782.0],["2017-06-16",23.5501,23.7774,23.3258,23.7475,2419512.0],["2017-06-19",23.7923,24.0406,23.6338,23.9987,853048.0],["2017-06-20",23.8402,24.1512,23.7206,23.8073,1091717.0],["2017-06-21",23.8163,24.0974,23.4454,23.4753,1824710.0],["2017-06-22",23.5232,23.58,23.2031,23.4783,641729.0],["2017-06-23",23.4813,23.7146,23.3736,23.7056,887020.0],["2017-06-26",23.7714,23.918,23.583,23.8492,726084.0],["2017-06-27",23.909,23.909,23.2839,23.3377,1397755.0],["2017-06-28",23.4873,23.8163,23.3676,23.7265,592786.0],["2017-06-29",23.7445,23.7535,23.26,23.4992,602575.0],["2017-06-30",23.6488,23.8851,23.5471,23.7415,583285.0],["2017-07-03",23.9269,24.2081,23.8432,23.9598,387801.0],["2017-07-05",24.0196,24.3546,23.8492,24.2828,1049108.0],["2017-07-06",24.1542,24.4832,24.0346,24.1064,1198528.0],["2017-07-07",24.1393,24.4832,24.0406,24.4503,617833.0],["2017-07-10",24.3157,24.7913,24.1303,24.6178,683763.0],["2017-07-11",24.4114,24.5401,24.1841,24.5191,711689.0],["2017-07-12",24.7913,25.0635,24.6358,24.9348,860245.0],["2017-07-13",24.9348,25.0306,24.4952,24.7315,827137.0],["2017-07-14",24.7225,25.1233,24.6866,24.9019,893642.0],["2017-07-17",24.8601,24.9707,24.6836,24.9289,1339887.0],["2017-07-18",24.7374,24.9498,24.6417,24.6986,1499095.0],["2017-07-19",24.7255,24.899,24.6417,24.899,929917.0],["2017-07-20",24.875,24.9528,24.6178,24.9169,845274.0],["2017-07-21",24.8391,25.0335,24.5759,24.9857,802665.0],["2017-07-24",25.0186,25.225,24.869,25.1891,1134038.0],["2017-07-25",24.3815,24.7075,22.6708,23.1702,6591471.0],["2017-07-26",23.1314,23.1702,22.4106,22.4913,2764128.0],["2017-07-27",22.5182,22.6708,22.1952,22.6648,1915687.0],["2017-07-28",22.5332,22.7545,22.2849,22.5751,1425681.0],["2017-07-31",22.6289,22.6857,22.2999,22.581,1672123.0],["2017-08-01",22.6289,22.7216,22.5063,22.7156,1252941.0],["2017-08-02",22.6588,22.919,22.578,22.7874,2106564.0],["2017-08-03",22.7934,22.91,22.3866,22.5601,1390557.0],["2017-08-04",22.6379,22.8472,22.59,22.7994,956404.0],["2017-08-07",22.7874,22.9041,22.6498,22.7994,963601.0],["2017-08-08",22.7695,22.9639,22.6259,22.7096,913219.0],["2017-08-09",22.6319,22.6857,22.3448,22.4823,1646500.0],["2017-08-10",22.3717,22.4165,22.0217,22.0487,876080.0],["2017-08-11",21.9709,22.2341,21.3039,22.1593,659579.0],["2017-08-14",22.4644,22.8203,22.3866,22.602,885293.0],["2017-08-15",22.6468,22.9011,22.4225,22.584,796907.0],["2017-08-16",22.6767,22.8323,22.4494,22.4734,1050547.0],["2017-08-17",22.4165,22.4584,21.938,21.944,730402.0],["2017-08-18",21.9171,22.2162,21.8423,21.9799,650366.0],["2017-08-21",21.9829,21.9829,21.7227,21.8243,772436.0],["2017-08-22",21.9201,22.1234,21.8453,22.0995,491157.0],["2017-08-23",21.9948,22.2221,21.9679,21.9948,408818.0],["2017-08-24",22.0576,22.0935,21.8273,21.8393,808711.0],["2017-08-25",22.0397,22.1504,21.8931,22.0337,863700.0],["2017-08-28",22.1115,22.1833,21.929,22.0307,621288.0],["2017-08-29",21.8925,22.1899,21.8895,22.1719,520523.0],["2017-08-30",22.1058,22.1869,22.0097,22.1208,519372.0],["2017-08-31",22.229,22.3582,22.1088,22.3011,713128.0],["2017-09-01",22.3522,22.4934,22.3221,22.3251,390968.0],["2017-09-05",22.2681,22.3882,21.8715,22.0007,1184709.0],["2017-09-06",22.0938,22.1749,21.8204,21.8595,1211195.0],["2017-09-07",21.8144,21.9526,21.4299,21.6882,1721642.0],["2017-09-08",21.6402,22.1749,21.532,22.0397,1051699.0],["2017-09-11",22.202,22.4724,22.0037,22.4093,1479806.0],["2017-09-12",22.4663,22.5685,22.3342,22.5475,901127.0],["2017-09-13",22.4964,22.7277,22.3882,22.5835,972238.0],["2017-09-14",22.5745,22.8179,22.4663,22.7457,1206877.0],["2017-09-15",22.7007,22.9591,22.6166,22.914,1072140.0],["2017-09-18",22.9801,23.1063,22.896,23.0642,621864.0],["2017-09-19",23.0792,23.0852,22.9921,23.0251,774451.0],["2017-09-20",23.0852,23.5359,23.0221,23.4878,1099490.0],["2017-09-21",23.4908,23.5629,23.3887,23.4668,626183.0],["2017-09-22",23.4638,23.623,23.4247,23.5389,417455.0],["2017-09-25",23.5179,23.6861,23.3736,23.59,623591.0],["2017-09-26",23.641,23.9595,23.5118,23.8243,1396315.0],["2017-09-27",23.8513,24.1247,23.6951,24.1187,921568.0],["2017-09-28",24.0977,24.1938,23.9174,24.1878,735009.0],["2017-09-29",24.1728,24.1728,24.0106,24.0316,885868.0],["2017-10-02",24.0046,24.29,24.0046,24.278,844411.0],["2017-10-03",24.296,24.4192,24.2299,24.3861,629062.0],["2017-10-04",24.3651,24.5513,24.29,24.32,684338.0],["2017-10-05",24.3501,24.4282,24.2179,24.2509,643457.0],["2017-10-06",24.1458,24.302,24.1157,24.2239,432426.0],["2017-10-09",24.2419,24.4642,24.1878,24.2509,640002.0],["2017-10-10",24.3711,24.3711,24.1307,24.2389,589907.0],["2017-10-11",24.2419,24.308,24.1187,24.2539,536934.0],["2017-10-12",24.1878,24.6174,24.1428,24.4582,928478.0],["2017-10-13",24.5784,24.7406,24.4672,24.5273,702188.0],["2017-10-16",24.6986,24.8668,24.5303,24.7947,1020893.0],["2017-10-17",24.7106,24.9119,24.5904,24.6505,960434.0],["2017-10-18",24.7346,24.8578,24.4883,24.7857,743934.0],["2017-10-19",24.6896,24.9059,24.6355,24.8578,969359.0],["2017-10-20",25.0681,25.3926,24.9419,25.2694,745661.0],["2017-10-23",25.2724,25.3685,24.993,25.1192,1105536.0],["2017-10-24",25.5368,25.9874,25.1582,25.7771,1628362.0],["2017-10-25",25.5578,25.6389,25.3685,25.5127,1788723.0],["2017-10-26",25.7861,26.0385,25.6119,25.8642,1389118.0],["2017-10-27",25.8582,25.8582,25.4346,25.6359,885005.0],["2017-10-30",25.4917,25.5728,24.8428,24.8818,1052275.0],["2017-10-31",25.002,25.1162,24.8848,24.972,1144115.0],["2017-11-01",25.1702,25.2904,24.9539,25.0381,782800.0],["2017-11-02",25.038,25.3174,24.9059,25.3084,741055.0],["2017-11-03",25.2964,25.4016,25.1432,25.3475,645472.0],["2017-11-06",25.3114,25.5217,25.3114,25.4857,745085.0],["2017-11-07",25.5097,25.5278,25.3685,25.4797,770996.0],["2017-11-08",25.4556,25.4857,25.2934,25.3144,682611.0],["2017-11-09",25.0501,25.1102,24.6204,24.8398,797771.0],["2017-11-10",24.7737,24.9599,24.6114,24.8368,499219.0],["2017-11-13",24.6625,24.8157,24.5513,24.7857,969071.0],["2017-11-14",24.6505,24.8458,24.5844,24.8308,612651.0],["2017-11-15",24.5874,24.6865,24.4162,24.4702,608621.0],["2017-11-16",24.5363,24.7947,24.4822,24.7586,1215802.0],["2017-11-17",24.6325,24.8037,24.5604,24.7226,592498.0],["2017-11-20",24.6926,24.8157,24.6415,24.7857,405075.0],["2017-11-21",24.8488,24.996,24.7917,24.8698,617258.0],["2017-11-22",24.9269,24.987,24.8638,24.8878,374270.0],["2017-11-24",25.026,25.032,24.7166,24.7947,202682.0],["2017-11-27",24.7496,24.9179,24.7316,24.8908,437032.0],["2017-11-28",24.9059,25.2273,24.8668,25.1943,579831.0],["2017-11-29",25.2516,25.4054,25.0646,25.1822,502673.0],["2017-11-30",25.2848,25.8518,25.2848,25.7493,872337.0],["2017-12-01",25.6738,25.6738,24.6966,25.149,838941.0],["2017-12-04",25.4476,25.6588,25.2606,25.3059,1289504.0],["2017-12-05",25.3662,25.3662,24.8715,24.8957,690960.0],["2017-12-06",24.8746,26.3374,24.8746,26.0358,1711278.0],["2017-12-07",25.9815,26.1806,25.7372,26.1715,1248047.0],["2017-12-08",26.3193,26.3555,25.9061,25.9393,737600.0],["2017-12-11",25.8729,25.8729,25.4657,25.514,775315.0],["2017-12-12",25.5261,25.695,25.1973,25.6437,1060048.0],["2017-12-13",25.7312,25.8247,25.5743,25.6738,579543.0],["2017-12-14",25.7251,25.8035,25.4687,25.5834,1055441.0],["2017-12-15",25.7191,26.0056,25.6045,25.8639,2336596.0],["2017-12-18",26.1655,26.9738,25.882,26.7506,1850621.0],["2017-12-19",26.7748,27.0915,26.3796,26.6722,1055441.0],["2017-12-20",26.9316,27.001,26.7054,26.9256,846714.0],["2017-12-21",27.1005,27.3207,26.8803,27.2845,1045653.0],["2017-12-22",27.3116,27.3599,26.7808,26.8652,642017.0],["2017-12-26",26.8049,27.0703,26.8049,26.8773,286173.0],["2017-12-27",26.8743,26.9678,26.7597,26.8803,410833.0],["2017-12-28",26.9919,26.9919,26.7748,26.9226,360451.0],["2017-12-29",27.0613,27.1307,26.8713,26.9105,414576.0],["2018-01-02",27.001,27.2121,26.817,27.0583,694127.0],["2018-01-03",27.0915,27.191,26.8321,27.1548,605166.0],["2018-01-04",27.375,27.559,27.3358,27.4655,502673.0],["2018-01-05",27.5469,27.565,27.4082,27.5529,806120.0],["2018-01-08",27.5529,27.6495,27.5198,27.6193,725220.0],["2018-01-09",27.6736,27.7279,27.5077,27.5348,898824.0],["2018-01-10",27.4896,27.4896,27.0161,27.2543,929053.0],["2018-01-11",27.4082,27.6344,27.2393,27.6223,1018878.0],["2018-01-12",27.749,27.9631,27.5921,27.8334,440775.0],["2018-01-16",28.0536,28.2286,27.749,27.8395,559390.0],["2018-01-17",27.9722,28.1924,27.8063,28.12,504401.0],["2018-01-18",28.0506,28.1411,27.8787,27.9149,908037.0],["2018-01-19",28.0385,28.1562,27.9601,28.0898,953525.0],["2018-01-22",27.9993,28.0476,27.565,27.8938,566011.0],["2018-01-23",27.8244,28.1351,27.4594,27.9058,802665.0],["2018-01-24",28.0536,28.12,27.8063,27.9481,999877.0],["2018-01-25",28.0989,28.3703,27.8696,28.307,732993.0],["2018-01-26",28.304,28.4487,28.0566,28.3794,917825.0],["2018-01-29",28.2587,28.3492,28.126,28.1713,654397.0],["2018-01-30",28.1019,29.3657,27.7671,29.2088,1359752.0],["2018-01-31",30.1619,30.9612,29.6914,30.1438,2209920.0],["2018-02-01",29.2993,30.1619,29.2872,30.0172,1355721.0],["2018-02-02",29.8543,29.8573,29.2722,29.3054,936539.0],["2018-02-05",29.058,29.3777,28.123,28.2587,1663198.0],["2018-02-06",27.755,28.4849,27.755,28.1682,2610677.0],["2018-02-07",28.0808,28.4668,28.0295,28.0778,831455.0],["2018-02-08",28.1411,28.2105,26.9557,26.9799,1526734.0],["2018-02-09",27.2574,27.3026,26.3284,26.9799,1173480.0],["2018-02-12",27.194,27.4594,26.9135,27.2905,921856.0],["2018-02-13",27.1819,27.4323,27.0372,27.3358,666201.0],["2018-02-14",27.0884,28.0174,27.0884,27.9782,944312.0],["2018-02-15",28.1833,28.4457,27.8365,28.4367,601711.0],["2018-02-16",28.2829,28.8288,28.2527,28.5302,531751.0],["2018-02-20",28.3462,28.6207,28.1381,28.2617,823394.0],["2018-02-21",28.3311,28.7112,28.2014,28.2075,732130.0],["2018-02-22",28.2738,28.7715,28.1743,28.3884,559966.0],["2018-02-23",28.5724,28.7112,28.126,28.4216,411697.0],["2018-02-26",28.5302,28.6538,28.2617,28.6086,692400.0],["2018-02-27",28.5874,28.8629,28.2635,28.2635,727811.0],["2018-02-28",28.3664,28.7509,27.9426,27.9456,694415.0],["2018-03-01",27.7186,27.9396,27.2039,27.3462,788270.0],["2018-03-02",27.1615,27.8578,27.0162,27.8094,674262.0],["2018-03-05",27.655,28.3452,27.6247,28.1878,1293535.0],["2018-03-06",28.3513,28.427,28.0122,28.2998,750267.0],["2018-03-07",27.9729,28.5238,27.9729,28.4512,773012.0],["2018-03-08",28.5541,28.8175,28.318,28.7024,566587.0],["2018-03-09",28.9325,29.3806,28.763,29.3412,897960.0],["2018-03-12",29.3957,29.4502,28.8538,29.0294,1030394.0],["2018-03-13",29.0627,29.1384,28.6934,28.7691,582134.0],["2018-03-14",28.9507,28.9779,28.4603,28.6026,652381.0],["2018-03-15",28.6419,28.8175,28.3604,28.6147,352102.0],["2018-03-16",28.4633,28.8236,28.2998,28.6782,1020030.0],["2018-03-19",28.5965,28.7236,28.2877,28.6147,369952.0],["2018-03-20",28.6147,29.1808,28.6147,28.8417,443366.0],["2018-03-21",28.7902,29.1323,28.6358,28.984,877231.0],["2018-03-22",28.7842,28.8902,28.0546,28.0849,1037304.0],["2018-03-23",28.215,28.3906,27.5763,27.6338,492885.0],["2018-03-26",28.0849,28.3604,27.8699,28.3119,980587.0],["2018-03-27",28.4572,28.4572,27.5369,27.6822,476762.0],["2018-03-28",27.6792,27.8397,27.3432,27.4461,531176.0],["2018-03-29",27.6035,28.3483,27.6035,28.0758,466110.0],["2018-04-02",27.9971,28.1545,27.0162,27.3674,373406.0],["2018-04-03",27.4854,27.8851,27.3553,27.8063,941721.0],["2018-04-04",27.2796,27.8457,27.0253,27.8245,950646.0],["2018-04-05",28.0516,28.2665,27.9214,28.1606,534918.0],["2018-04-06",27.9456,28.0788,27.1101,27.3159,482520.0],["2018-04-09",27.5309,27.7246,27.3311,27.3401,446533.0],["2018-04-10",27.8608,28.3452,27.6943,28.1424,608045.0],["2018-04-11",27.873,28.1061,27.7852,27.9819,381755.0],["2018-04-12",28.0758,28.2817,27.655,28.1636,732706.0],["2018-04-13",28.3513,28.3785,27.9941,28.094,261125.0],["2018-04-16",28.3392,28.4875,28.1696,28.3604,431274.0],["2018-04-17",28.6177,29.0627,28.5904,28.9083,1230197.0],["2018-04-18",29.1293,29.1293,28.7267,28.9174,401621.0],["2018-04-19",28.872,29.0627,28.6934,28.9083,666776.0],["2018-04-20",28.8326,29.0748,28.6298,28.7842,467838.0],["2018-04-23",28.878,29.0294,28.7509,28.8871,966480.0],["2018-04-24",29.2232,29.6167,26.2957,26.5772,2570659.0],["2018-04-25",26.9647,27.2463,26.1292,26.2594,3100395.0],["2018-04-26",26.3593,26.4017,25.6418,25.7084,1891215.0],["2018-04-27",25.6357,25.8598,25.3542,25.7659,1108703.0],["2018-04-30",25.7841,25.9808,25.2906,25.3209,946039.0],["2018-05-01",25.2301,25.5934,24.7911,25.5177,1691988.0],["2018-05-02",25.5267,25.8113,25.3148,25.5661,1134326.0],["2018-05-03",25.5449,25.6872,25.0696,25.3209,878383.0],["2018-05-04",25.1362,25.775,24.9879,25.6448,713128.0],["2018-05-07",25.7235,25.996,25.6357,25.8446,508431.0],["2018-05-08",25.8325,26.1292,25.7326,26.0263,571194.0],["2018-05-09",26.1231,26.1837,25.8931,26.0747,616106.0],["2018-05-10",26.1867,26.2261,26.0202,26.108,368512.0],["2018-05-11",26.1534,26.4168,26.1019,26.3078,650942.0],["2018-05-14",26.4289,26.4289,25.9627,26.0414,477914.0],["2018-05-15",25.9173,26.0535,25.7901,25.9203,559390.0],["2018-05-16",25.9809,26.1867,25.8961,25.9687,417743.0],["2018-05-17",25.9233,26.3623,25.9233,26.1928,925599.0],["2018-05-18",26.1716,26.4047,26.1716,26.3653,656700.0],["2018-05-21",26.5318,26.8164,26.5318,26.6499,751995.0],["2018-05-22",26.777,26.7831,26.3078,26.3169,468413.0],["2018-05-23",26.1716,26.217,25.8931,26.105,329933.0],["2018-05-24",26.0172,26.1837,25.9173,26.1443,502673.0],["2018-05-25",26.0565,26.0565,25.6055,25.6811,856790.0],["2018-05-29",25.4813,25.7629,25.2997,25.4632,549889.0],["2018-05-30",25.6486,26.0955,25.6486,25.8857,1064942.0],["2018-05-31",25.9009,26.0013,25.2656,25.2656,693839.0],["2018-06-01",25.4297,25.6152,25.3933,25.4723,1029530.0],["2018-06-04",25.6212,25.8766,25.4723,25.6425,963601.0],["2018-06-05",25.6395,25.8401,25.5331,25.8249,457761.0],["2018-06-06",25.9435,25.9921,25.6273,25.9253,617833.0],["2018-06-07",25.983,26.132,25.9161,26.0012,990376.0],["2018-06-08",25.9921,26.1837,25.8462,26.0286,515917.0],["2018-06-11",26.0317,26.2961,25.9374,26.0043,370239.0],["2018-06-12",26.0073,26.1137,25.7702,25.9465,424653.0],["2018-06-13",25.9617,25.9617,25.5118,25.5209,849017.0],["2018-06-14",25.6213,25.7155,25.3629,25.6365,796331.0],["2018-06-15",25.4237,25.4571,25.1288,25.3507,1092293.0],["2018-06-18",25.1592,25.5088,25.0923,25.4693,594801.0],["2018-06-19",25.2929,25.4085,24.84,25.2352,975981.0],["2018-06-20",25.3081,25.3081,25.0406,25.1653,675989.0],["2018-06-21",25.0376,25.0376,24.2684,24.3384,661306.0],["2018-06-22",24.5968,24.8278,24.4812,24.6059,1198816.0],["2018-06-25",24.4782,24.612,24.0344,24.4569,455458.0],["2018-06-26",24.5268,24.9464,24.4721,24.8765,858518.0],["2018-06-27",24.9525,25.1896,24.6971,24.7062,944312.0],["2018-06-28",24.6728,24.6728,23.9948,24.3201,870034.0],["2018-06-29",24.3992,24.7548,24.3505,24.3596,1229909.0],["2018-07-02",24.1833,24.4356,24.1012,24.1681,1119643.0],["2018-07-03",24.3384,24.5268,24.2137,24.2259,526281.0],["2018-07-05",24.4448,24.4721,24.1529,24.4569,870034.0],["2018-07-06",24.4326,24.5147,24.2441,24.4204,512174.0],["2018-07-09",24.5025,24.9555,24.4508,24.8187,765526.0],["2018-07-10",24.9342,25.0041,24.7062,24.8734,630501.0],["2018-07-11",24.6059,24.8765,24.5147,24.6089,1030394.0],["2018-07-12",24.8248,24.8248,24.466,24.6788,582998.0],["2018-07-13",24.6211,25.1561,24.6211,24.9099,669080.0],["2018-07-16",24.8917,25.1622,24.6302,24.6819,677141.0],["2018-07-17",24.6424,24.9616,24.6424,24.9312,594801.0],["2018-07-18",24.9494,25.3537,24.7974,25.2656,1101505.0],["2018-07-19",25.1379,25.8553,25.1379,25.7155,1258123.0],["2018-07-20",25.6152,25.9465,25.5726,25.6456,1086535.0],["2018-07-23",25.5787,25.6517,24.9342,25.074,1179238.0],["2018-07-24",26.4968,26.5211,25.3294,25.4358,1776055.0],["2018-07-25",25.4328,26.819,25.3477,26.7552,1632393.0],["2018-07-26",26.8342,27.1321,26.7582,27.0501,1321461.0],["2018-07-27",27.1109,27.2325,26.9163,27.0014,1045941.0],["2018-07-30",27.5608,28.0776,26.8069,26.8403,1857531.0],["2018-07-31",27.0531,27.6429,27.0197,27.5334,1202846.0],["2018-08-01",27.3845,27.5669,26.8707,26.9285,1258987.0],["2018-08-02",26.7582,27.1382,26.5424,27.0805,637986.0],["2018-08-03",26.7582,27.3419,26.7582,27.2294,658427.0],["2018-08-06",27.2537,27.4544,27.1717,27.272,517932.0],["2018-08-07",27.4453,27.6064,27.351,27.3966,617258.0],["2018-08-08",27.4027,27.6125,27.1595,27.4787,822818.0],["2018-08-09",27.4483,27.6398,27.2325,27.2902,449700.0],["2018-08-10",27.1443,27.2355,26.9224,27.0653,354693.0],["2018-08-13",27.0987,27.2203,26.6822,26.9193,753434.0],["2018-08-14",26.8525,27.1686,26.8525,27.0227,511023.0],["2018-08-15",26.7886,26.8403,26.3205,26.8008,817060.0],["2018-08-16",26.9072,27.2477,26.9072,27.0288,695854.0],["2018-08-17",27.0227,27.351,26.9011,27.1747,886156.0],["2018-08-20",27.272,27.3845,27.0987,27.2841,526281.0],["2018-08-21",27.272,27.8891,27.272,27.7614,718023.0],["2018-08-22",27.731,27.731,27.3054,27.5091,918977.0],["2018-08-23",27.4331,27.5243,27.2355,27.4209,453155.0],["2018-08-24",27.5638,27.5973,27.3297,27.5456,953813.0],["2018-08-27",27.652,27.9225,27.652,27.8344,333676.0],["2018-08-28",27.8921,28.0107,27.5638,27.6702,598832.0],["2018-08-29",27.6672,27.9499,27.5121,27.8769,427532.0],["2018-08-30",27.8281,27.9624,27.6359,27.8007,417743.0],["2018-08-31",27.6664,27.941,27.642,27.8556,544131.0],["2018-09-04",27.7305,27.8007,27.4619,27.7671,886732.0],["2018-09-05",27.7671,28.1577,27.6969,28.1333,647199.0],["2018-09-06",28.1302,28.2187,27.9014,28.0112,705931.0],["2018-09-07",27.9075,28.0784,27.761,28.0539,515341.0],["2018-09-10",28.2431,28.4476,28.173,28.1943,554495.0],["2018-09-11",28.057,28.5117,27.8556,28.4903,1001316.0],["2018-09-12",28.5269,28.5269,28.1852,28.4537,356708.0],["2018-09-13",28.5971,29.0366,28.5331,28.9939,972238.0],["2018-09-14",28.9633,29.4028,28.8962,29.3417,1181542.0],["2018-09-17",29.4302,29.5065,29.1434,29.2349,982891.0],["2018-09-18",29.2746,29.4577,28.9786,29.3723,930493.0],["2018-09-19",29.4699,29.7049,29.4241,29.6225,974254.0],["2018-09-20",29.8392,29.8575,29.5615,29.7202,817636.0],["2018-09-21",29.7415,30.3152,29.6835,30.123,1501974.0],["2018-09-24",30.1321,30.3,29.6103,29.9612,661882.0],["2018-09-25",30.0345,30.1352,29.7873,30.0772,896809.0],["2018-09-26",30.0863,30.1993,29.6042,29.9154,930205.0],["2018-09-27",29.9521,30.1413,29.8209,29.9399,720614.0],["2018-09-28",29.8819,30.1169,29.8209,30.0131,745661.0],["2018-10-01",30.1962,30.3091,29.9765,30.1169,789998.0],["2018-10-02",30.0162,30.2908,29.9551,30.1626,888747.0],["2018-10-03",30.3183,30.5594,30.0589,30.419,1454759.0],["2018-10-04",30.3183,30.5136,30.0986,30.242,645184.0],["2018-10-05",30.2359,30.2359,29.7751,29.9826,869170.0],["2018-10-08",29.6347,29.711,28.9786,29.3875,1979600.0],["2018-10-09",29.2502,29.4974,29.0488,29.1342,1300732.0],["2018-10-10",29.0366,29.0579,27.9136,27.9746,1277988.0],["2018-10-11",27.7915,28.0082,26.995,27.0286,1526446.0],["2018-10-12",27.5291,27.5291,26.6258,27.1201,1077034.0],["2018-10-15",27.1262,27.2605,26.9035,27.0683,1173480.0],["2018-10-16",27.2575,27.7213,27.0683,27.6938,427244.0],["2018-10-17",27.5138,27.6053,27.2056,27.468,693839.0],["2018-10-18",27.23,27.5321,26.9737,27.1201,710537.0],["2018-10-19",27.0957,27.1293,26.5281,26.7204,634820.0],["2018-10-22",26.7753,26.9065,26.4671,26.6502,1073291.0],["2018-10-23",27.3704,27.3704,25.2006,26.3755,2668257.0],["2018-10-24",26.3969,26.7997,25.3044,25.3532,1697458.0],["2018-10-25",25.6401,26.2992,25.4173,26.0734,1636712.0],["2018-10-26",25.692,26.6624,25.5882,26.522,1300732.0],["2018-10-29",26.9157,27.0438,25.5668,25.9178,852184.0],["2018-10-30",25.9269,26.5159,25.7652,26.4915,696718.0],["2018-10-31",26.8943,27.1445,26.5495,26.5617,1296990.0],["2018-11-01",26.7478,27.4345,26.5891,27.3734,693839.0],["2018-11-02",27.5992,28.0967,27.4833,27.7579,1077898.0],["2018-11-05",27.9227,28.0417,27.3551,27.6084,834910.0],["2018-11-06",27.5565,27.9014,27.4528,27.7244,1693140.0],["2018-11-07",28.0021,28.4293,27.7213,28.3835,781073.0],["2018-11-08",28.4262,28.8901,28.4262,28.6978,724069.0],["2018-11-09",28.3774,28.6429,27.8953,28.2767,516205.0],["2018-11-12",28.3683,28.3683,27.5901,27.6786,564860.0],["2018-11-13",27.7518,28.1241,27.5443,27.645,875216.0],["2018-11-14",27.9258,28.4171,27.8556,27.9471,1007938.0],["2018-11-15",27.6633,28.1333,27.5718,27.9532,880398.0],["2018-11-16",27.8708,28.2492,27.7396,27.9624,753146.0],["2018-11-19",27.8464,27.9502,27.0194,27.1537,1051987.0],["2018-11-20",26.7448,26.9187,26.3664,26.5434,681171.0],["2018-11-21",26.6593,26.8546,26.5403,26.5525,591059.0],["2018-11-23",25.9971,26.5556,25.5027,26.2351,431562.0],["2018-11-26",26.4549,26.815,26.2718,26.464,781361.0],["2018-11-27",26.3175,26.4396,25.6462,25.7469,753434.0],["2018-11-28",25.8293,26.2504,25.6065,26.1985,1278564.0],["2018-11-29",26.1648,26.4406,25.8278,25.9166,1189315.0],["2018-11-30",25.8308,26.5877,25.8308,26.4651,1419635.0],["2018-12-03",26.9952,27.3261,26.3272,26.4621,1429424.0],["2018-12-04",26.5233,26.5724,25.3099,25.3344,1338159.0],["2018-12-06",24.9514,25.0495,24.2804,25.0127,902279.0],["2018-12-07",25.077,25.3283,24.121,24.2589,1492474.0],["2018-12-10",24.2068,24.3263,23.689,23.9678,1538538.0],["2018-12-11",24.4274,24.4949,23.6032,23.7074,892490.0],["2018-12-12",24.1118,24.4458,23.9249,23.9525,831743.0],["2018-12-13",23.9893,24.1394,23.594,23.6369,1230773.0],["2018-12-14",23.3856,23.7962,23.1374,23.2845,971087.0],["2018-12-17",23.2845,23.3427,22.5032,22.6104,1012256.0],["2018-12-18",22.8249,23.1773,22.6993,22.828,1021469.0],["2018-12-19",22.7146,22.9475,21.9669,22.1385,1096323.0],["2018-12-20",22.0405,22.3162,21.5992,21.7524,1015711.0],["2018-12-21",21.7923,22.1171,21.3878,21.4491,1836514.0],["2018-12-24",21.2775,21.3327,20.6463,20.6769,502386.0],["2018-12-26",20.7688,21.6666,20.585,21.636,904582.0],["2018-12-27",21.2683,21.8444,21.109,21.8413,1026076.0],["2018-12-28",21.8903,22.1109,21.6697,21.7371,1229621.0],["2018-12-31",21.8382,22.1171,21.731,22.1171,944888.0],["2019-01-02",21.7126,22.0895,21.4522,21.9792,792877.0],["2019-01-03",21.8137,21.9639,21.1549,21.3449,669943.0],["2019-01-04",21.7647,22.3101,21.7647,22.1784,847290.0],["2019-01-07",22.2366,22.6993,22.0435,22.4266,1216378.0],["2019-01-08",22.6717,22.9321,22.5767,22.8525,636259.0],["2019-01-09",23.0302,23.355,22.9321,23.1926,566587.0],["2019-01-10",23.0118,23.4224,22.9076,23.4071,490006.0],["2019-01-11",23.2447,23.5695,23.0823,23.5664,508144.0],["2019-01-14",23.355,23.6706,23.0976,23.4531,1017151.0],["2019-01-15",23.4806,23.5756,23.2876,23.4316,321296.0],["2019-01-16",23.4316,23.7104,23.401,23.5817,1047092.0],["2019-01-17",23.4408,24.3049,23.4408,24.1364,1277700.0],["2019-01-18",24.3508,24.6511,24.213,24.4673,740191.0],["2019-01-22",24.3355,24.3723,23.9402,24.1241,1470881.0],["2019-01-23",24.1792,24.455,23.6645,23.7625,1375874.0],["2019-01-24",23.7778,24.2375,23.7748,23.8759,1045941.0],["2019-01-25",24.1823,24.5592,24.0506,24.3202,844123.0],["2019-01-28",24.167,24.36,23.9464,24.2497,1894958.0],["2019-01-29",24.0046,26.0974,23.5266,25.3773,1997450.0],["2019-01-30",25.7849,25.7849,24.9698,25.4693,1721930.0],["2019-01-31",25.4294,25.7726,25.1567,25.359,1056881.0],["2019-02-01",25.3651,25.5857,24.9667,25.316,1439500.0],["2019-02-04",25.4785,25.4785,25.0556,25.3467,2077774.0],["2019-02-05",25.3436,25.5581,25.2149,25.457,1229909.0],["2019-02-06",25.4019,25.6991,25.3191,25.411,882989.0],["2019-02-07",25.2088,25.2486,24.694,24.9851,813030.0],["2019-02-08",24.8289,25.1782,24.691,24.9392,905446.0],["2019-02-11",25.0311,25.1935,24.8963,25.0403,735297.0],["2019-02-12",25.2333,25.6746,25.2333,25.5397,880398.0],["2019-02-13",25.6562,25.7205,25.3865,25.5244,749116.0],["2019-02-14",25.3681,25.6684,25.313,25.4999,906309.0],["2019-02-15",25.6623,26.076,25.6623,25.9503,802089.0],["2019-02-19",25.8063,26.2476,25.7726,25.8676,1486428.0],["2019-02-20",25.9227,26.2261,25.8952,26.1372,1128280.0],["2019-02-21",26.0852,26.2353,25.9013,26.0729,635683.0],["2019-02-22",26.1556,26.4191,26.0147,26.2077,681747.0],["2019-02-25",26.3701,26.6336,26.1924,26.223,828864.0],["2019-02-26",26.1556,26.3334,26.0423,26.0668,622728.0],["2019-02-27",26.0237,26.2607,25.9098,26.1653,1088838.0],["2019-02-28",26.1714,26.1714,25.9159,26.0329,802665.0],["2019-03-01",26.1745,26.2638,25.9867,26.1714,696718.0],["2019-03-04",26.2884,26.3777,25.9713,26.156,948631.0],["2019-03-05",26.153,26.2392,25.9406,26.0452,860821.0],["2019-03-06",26.0699,26.2176,25.7682,25.7866,746813.0],["2019-03-07",25.7066,25.7066,25.1987,25.5619,1355145.0],["2019-03-08",25.291,25.3526,24.9524,25.1494,520811.0],["2019-03-11",25.1187,25.5435,24.9093,25.4881,649215.0],["2019-03-12",25.5465,25.5681,25.3526,25.4049,499507.0],["2019-03-13",25.525,25.7189,25.3772,25.5404,910052.0],["2019-03-14",25.4757,25.5404,25.3218,25.4788,634244.0],["2019-03-15",25.525,25.7189,25.3988,25.5065,963026.0],["2019-03-18",25.5312,26.1037,25.408,26.0976,1120795.0],["2019-03-19",26.1776,26.3346,26.0052,26.1222,999589.0],["2019-03-20",26.036,26.2084,25.7959,25.9159,882414.0],["2019-03-21",25.7682,26.4085,25.7682,26.3469,642305.0],["2019-03-22",26.2823,26.3161,25.2726,25.2849,778194.0],["2019-03-25",25.2449,25.3803,25.0417,25.2203,430986.0],["2019-03-26",25.4634,25.682,25.3834,25.5866,656124.0],["2019-03-27",25.5927,25.7097,25.4234,25.6266,685202.0],["2019-03-28",25.6912,26.0729,25.5958,25.9159,467550.0],["2019-03-29",26.0822,26.2638,25.8944,26.0483,498067.0],["2019-04-01",26.31,26.6732,26.1807,26.5501,566011.0],["2019-04-02",26.5747,26.5778,26.2361,26.3623,661594.0],["2019-04-03",26.5624,26.7563,26.4177,26.5347,692400.0],["2019-04-04",26.587,26.8579,26.4454,26.8209,460928.0],["2019-04-05",26.8671,27.1996,26.8671,27.0518,735297.0],["2019-04-08",26.9071,26.9779,26.6147,26.9687,551616.0],["2019-04-09",26.7748,26.7748,26.3531,26.4269,386362.0],["2019-04-10",26.5439,26.5439,26.2576,26.4577,435593.0],["2019-04-11",26.6547,26.8794,26.4762,26.8179,443366.0],["2019-04-12",27.021,27.2396,26.9841,27.1072,407666.0],["2019-04-15",27.1319,27.2027,26.8025,26.8794,488278.0],["2019-04-16",26.8887,27.1934,26.7963,27.1934,521387.0],["2019-04-17",27.3135,27.3658,26.9964,27.0487,590771.0],["2019-04-18",27.1442,27.3997,26.9195,27.1688,533479.0],["2019-04-22",27.0026,27.0487,26.8148,26.9872,552768.0],["2019-04-23",27.0457,27.2765,26.8948,27.1442,512462.0],["2019-04-24",27.1596,27.3412,26.9779,27.0118,482808.0],["2019-04-25",26.784,26.9164,26.3961,26.4639,418895.0],["2019-04-26",26.5962,26.8179,26.3654,26.7655,399029.0],["2019-04-29",26.8856,27.0672,26.8086,27.0026,698445.0],["2019-04-30",27.7044,27.7044,25.6081,26.1807,2124990.0],["2019-05-01",26.1807,26.5932,25.959,26.1653,1047380.0],["2019-05-02",26.0421,26.3869,25.9867,26.3531,908037.0],["2019-05-03",26.6209,27.3966,26.6209,27.3165,1019166.0],["2019-05-06",26.6516,27.0826,26.3715,26.9533,925886.0],["2019-05-07",26.5716,26.6547,26.1745,26.3684,612651.0],["2019-05-08",26.3161,26.4793,26.1684,26.2853,1298717.0],["2019-05-09",26.0298,26.5131,25.8605,26.39,736448.0],["2019-05-10",26.2207,26.5562,25.8421,26.4546,421486.0],["2019-05-13",25.8605,26.1961,25.6112,26.0391,1247471.0],["2019-05-14",26.1468,26.587,26.0329,26.39,676277.0],["2019-05-15",26.1376,26.4269,25.9006,26.2915,616394.0],["2019-05-16",26.4577,26.704,26.2545,26.5501,631941.0],["2019-05-17",26.2884,26.3992,26.0606,26.1653,408818.0],["2019-05-20",26.0175,26.2822,25.9436,26.1222,439911.0],["2019-05-21",25.2418,25.9159,24.5338,25.8698,2160114.0],["2019-05-22",25.8359,25.919,25.1925,25.2787,832895.0],["2019-05-23",25.0325,25.1618,24.62,24.7801,785967.0],["2019-05-24",25.0109,25.1618,24.6692,24.7862,455458.0],["2019-05-28",24.8724,24.8847,24.3737,24.386,567163.0],["2019-05-29",24.2075,24.463,24.1028,24.3368,544131.0],["2019-05-30",24.3801,24.5317,24.0429,24.1914,465246.0],["2019-05-31",23.9315,23.9315,23.5665,23.6531,866579.0],["2019-06-03",23.715,24.1883,23.715,23.9501,726372.0],["2019-06-04",24.3832,25.0545,24.2966,25.0297,540964.0],["2019-06-05",25.0328,25.1411,24.7544,24.9029,482520.0],["2019-06-06",24.9122,24.9122,24.4667,24.773,741343.0],["2019-06-07",24.9833,25.0359,24.708,24.7575,946039.0],["2019-06-10",24.8843,25.073,24.7451,24.7451,1714445.0],["2019-06-11",24.94,25.1473,24.5255,24.6864,994119.0],["2019-06-12",24.64,24.8503,24.4915,24.8441,582422.0],["2019-06-13",24.9895,25.4257,24.8689,25.1906,750843.0],["2019-06-14",25.1225,25.1225,24.5905,24.6399,512462.0],["2019-06-17",24.6121,24.6864,24.3677,24.476,720038.0],["2019-06-18",24.6678,25.0266,24.4976,24.6461,1323188.0],["2019-06-19",24.7884,24.9771,24.5719,24.7575,1258123.0],["2019-06-20",25.1751,25.633,25.1102,25.5185,1432303.0],["2019-06-21",25.401,25.401,24.7482,24.974,1538826.0],["2019-06-24",25.0421,25.1133,24.8503,24.9369,874640.0],["2019-06-25",25.0514,25.2834,24.9091,25.0236,1173193.0],["2019-06-26",25.0978,25.1751,24.872,24.8905,497203.0],["2019-06-27",24.9493,25.336,24.8101,25.2803,1063791.0],["2019-06-28",25.3577,25.8402,25.2277,25.8124,1421362.0],["2019-07-01",26.1187,26.1589,25.7165,25.9052,1038167.0],["2019-07-02",25.8897,26.1589,25.6082,26.1063,1347084.0],["2019-07-03",26.2238,26.2826,26.1063,26.2393,471004.0],["2019-07-05",26.1341,26.1805,25.8217,26.1558,502673.0],["2019-07-08",26.0413,26.1651,25.8248,25.9083,816197.0],["2019-07-09",25.7629,25.8341,25.6082,25.667,563420.0],["2019-07-10",25.865,25.865,25.1844,25.2061,786255.0],["2019-07-11",25.2741,25.3607,24.9184,25.2092,699021.0],["2019-07-12",25.3113,25.8279,25.3113,25.7072,677429.0],["2019-07-15",25.7412,26.0011,25.6639,25.9454,906597.0],["2019-07-16",25.9485,26.3909,25.8248,26.3661,1245743.0],["2019-07-17",26.3012,26.4373,25.7382,25.7598,1179526.0],["2019-07-18",25.7072,26.1248,25.5216,25.8402,1417620.0],["2019-07-19",25.9021,26.6229,25.865,26.4218,1494489.0],["2019-07-22",26.5115,26.7807,26.394,26.7188,1215226.0],["2019-07-23",27.0498,28.2223,26.7219,27.5046,2954430.0],["2019-07-24",27.4272,27.5726,26.6291,26.725,1785844.0],["2019-07-25",26.725,26.923,26.493,26.6569,1165707.0],["2019-07-26",26.7281,26.7992,26.5394,26.5951,856215.0],["2019-07-29",26.5487,26.5858,26.0228,26.0784,1357161.0],["2019-07-30",25.8217,26.3105,25.7103,26.261,789134.0],["2019-07-31",26.2238,26.3538,25.8155,25.8928,834334.0],["2019-08-01",25.9052,26.063,25.4102,25.5495,1500247.0],["2019-08-02",25.4536,25.534,25.0112,25.0174,913507.0],["2019-08-05",24.575,24.7049,23.8511,24.0522,1221272.0],["2019-08-06",24.2192,24.5441,24.1017,24.4265,999301.0],["2019-08-07",24.1945,24.3492,24.0151,24.2192,952949.0],["2019-08-08",24.3739,24.7018,24.3739,24.5966,650078.0],["2019-08-09",24.4574,24.4605,24.0707,24.1079,904870.0],["2019-08-12",23.9717,24.046,23.6129,23.6346,536358.0],["2019-08-13",23.6036,24.3213,23.4644,24.0429,683475.0],["2019-08-14",23.5634,23.7397,22.954,22.9818,777906.0],["2019-08-15",23.0932,23.0932,22.6075,22.7529,571482.0],["2019-08-16",22.9014,23.3221,22.9014,23.2912,727235.0],["2019-08-19",23.6655,23.6902,23.3438,23.517,1313688.0],["2019-08-20",23.3809,23.3964,23.0901,23.319,1054866.0],["2019-08-21",23.6315,23.715,23.2231,23.3561,702188.0],["2019-08-22",23.4149,23.5696,22.9695,23.1148,459201.0],["2019-08-23",22.9818,23.2293,22.4807,22.524,868882.0],["2019-08-26",22.7931,22.7931,22.4497,22.6601,542979.0],["2019-08-27",22.855,22.855,22.5271,22.5642,617258.0],["2019-08-28",22.4714,23.0592,22.4714,22.9323,465534.0],["2019-08-29",23.2495,23.4672,23.1998,23.405,515629.0],["2019-08-30",23.6445,23.8218,23.4672,23.7098,630213.0],["2019-09-03",23.489,23.5108,22.7799,23.0972,560541.0],["2019-09-04",23.4237,23.5014,23.2278,23.3428,932796.0],["2019-09-05",23.7191,24.3193,23.6663,24.2292,577527.0],["2019-09-06",24.3349,24.5588,24.0737,24.3193,1178951.0],["2019-09-09",24.4189,24.8014,24.2789,24.7547,874928.0],["2019-09-10",24.8076,25.2119,24.6148,25.2088,908037.0],["2019-09-11",25.3487,25.6131,25.187,25.5851,574936.0],["2019-09-12",25.6286,25.7623,25.2803,25.4544,605742.0],["2019-09-13",25.6721,25.9427,25.5198,25.837,829440.0],["2019-09-16",25.6441,25.8525,25.5882,25.697,468989.0],["2019-09-17",25.5851,25.5851,25.1124,25.4887,517068.0],["2019-09-18",25.3612,25.4389,25.016,25.2927,517356.0],["2019-09-19",25.3767,25.4576,25.0595,25.0999,510447.0],["2019-09-20",25.2523,25.4731,25.0595,25.075,1085959.0],["2019-09-23",24.8667,25.3114,24.7267,25.1403,607757.0],["2019-09-24",25.2212,25.3425,24.9413,24.9942,1296990.0],["2019-09-25",25.0719,25.2834,25.0284,25.2057,780209.0],["2019-09-26",25.1683,25.2616,24.8916,25.0377,691536.0],["2019-09-27",25.2025,25.2461,24.7454,24.9693,711977.0],["2019-09-30",25.0564,25.1994,24.9382,25.075,462367.0],["2019-10-01",25.2554,25.4047,24.2696,24.2945,816772.0],["2019-10-02",23.9959,24.055,23.4983,23.7813,554783.0],["2019-10-03",23.7005,23.9648,23.3864,23.9026,629925.0],["2019-10-04",23.9461,24.1265,23.8311,24.0985,322160.0],["2019-10-07",24.0052,24.0301,23.7689,23.8,467262.0],["2019-10-08",23.4952,23.5854,23.262,23.2837,570618.0],["2019-10-09",23.5543,23.5699,23.2215,23.3864,827425.0],["2019-10-10",23.433,23.772,23.1998,23.4486,1841984.0],["2019-10-11",23.7502,24.7267,23.7347,24.4033,797195.0],["2019-10-14",24.1949,24.7578,24.0799,24.6863,1338159.0],["2019-10-15",24.8231,25.3487,24.7454,25.2181,816484.0],["2019-10-16",25.131,25.5166,25.131,25.3207,1349099.0],["2019-10-17",25.5695,25.865,25.4544,25.4607,1005347.0],["2019-10-18",25.3083,25.4265,25.1124,25.1808,660443.0],["2019-10-21",25.4016,25.5944,25.1963,25.2119,729827.0],["2019-10-22",25.2119,25.7312,25.0315,25.6566,717735.0],["2019-10-23",25.7219,25.7499,25.3923,25.5882,457473.0],["2019-10-24",25.6566,25.6752,25.2399,25.414,351238.0],["2019-10-25",25.386,25.7685,25.3332,25.7001,660443.0],["2019-10-28",25.8712,26.2599,25.7126,26.207,826561.0],["2019-10-29",23.2775,24.4126,23.0909,24.1016,3016040.0],["2019-10-30",23.7005,24.167,23.4828,23.971,1802254.0],["2019-10-31",23.8777,23.9337,23.6196,23.7969,1263593.0],["2019-11-01",24.0021,24.1701,23.8466,23.9244,1844287.0],["2019-11-04",24.2136,25.2616,24.0861,25.1497,2237559.0],["2019-11-05",25.1901,25.3456,24.6925,24.96,993255.0],["2019-11-06",24.8294,25.159,24.7392,25.0968,885580.0],["2019-11-07",25.243,25.5944,24.8325,24.9755,1017727.0],["2019-11-08",25.1124,25.1528,24.8542,25.0968,933084.0],["2019-11-11",24.9102,25.4296,24.8978,25.2834,1380193.0],["2019-11-12",25.2616,25.4855,25.2523,25.3985,799210.0],["2019-11-13",25.1372,25.3518,25.1124,25.2399,1124250.0],["2019-11-14",25.0844,25.4358,25.0844,25.3798,789710.0],["2019-11-15",25.554,25.781,25.5446,25.7748,710825.0],["2019-11-18",25.6193,25.7312,25.4544,25.725,1187012.0],["2019-11-19",25.9085,25.9987,25.6566,25.7095,840668.0],["2019-11-20",25.6504,25.8898,25.5571,25.7623,1518097.0],["2019-11-21",25.7903,25.8867,25.5291,25.753,1288353.0],["2019-11-22",25.8992,25.9365,25.6193,25.8307,931932.0],["2019-11-25",25.8898,26.1511,25.753,26.092,834622.0],["2019-11-26",26.0422,26.1884,25.9085,25.9893,697870.0],["2019-11-27",26.0612,26.1518,25.8519,26.0925,315826.0],["2019-11-29",26.055,26.1456,25.8081,25.955,247882.0],["2019-12-02",26.0675,26.1643,25.7644,25.7644,688945.0],["2019-12-03",25.4894,25.5144,25.1989,25.4769,623304.0],["2019-12-04",25.7081,26.0331,25.5613,25.5988,683475.0],["2019-12-05",25.7769,26.2862,25.7144,26.2737,587604.0],["2019-12-06",26.558,26.8861,26.4518,26.7986,799498.0],["2019-12-09",26.7736,27.0204,26.6236,26.8392,707946.0],["2019-12-10",26.833,26.9798,26.4268,26.533,739327.0],["2019-12-11",26.6111,26.658,26.2549,26.6299,1043350.0],["2019-12-12",26.758,27.1735,26.6205,27.1329,730690.0],["2019-12-13",27.0548,27.1798,26.6767,26.7423,555359.0],["2019-12-16",27.0017,27.0517,26.7423,26.7955,533479.0],["2019-12-17",26.8392,26.883,26.5643,26.6486,729827.0],["2019-12-18",26.7548,26.7548,26.433,26.6017,659579.0],["2019-12-19",26.6861,26.708,26.4549,26.6267,596241.0],["2019-12-20",26.8579,26.9923,26.7173,26.8392,2077486.0],["2019-12-23",26.9267,27.1642,26.7548,27.0829,481945.0],["2019-12-24",27.0892,27.0892,26.8673,26.8736,158345.0],["2019-12-26",26.9454,27.1079,26.7236,27.1017,367360.0],["2019-12-27",27.1142,27.2141,26.9017,26.9486,332525.0],["2019-12-30",26.9642,27.0985,26.7986,26.9954,359011.0],["2019-12-31",26.9861,27.2548,26.9517,26.9892,543555.0],["2020-01-02",27.1704,27.3579,26.9486,27.3516,543843.0],["2020-01-03",26.9298,27.1516,26.7486,27.0954,509871.0],["2020-01-06",26.8579,27.1766,26.7423,27.1204,529736.0],["2020-01-07",26.9267,27.2298,26.8392,26.9611,563708.0],["2020-01-08",27.0454,27.2173,26.9204,27.0485,470717.0],["2020-01-09",27.1829,27.2548,26.9954,27.2454,322736.0],["2020-01-10",27.2329,27.3516,26.8048,26.8423,503249.0],["2020-01-13",26.9173,27.3235,26.7736,27.2923,423789.0],["2020-01-14",27.236,27.4485,27.1454,27.2298,703916.0],["2020-01-15",27.2079,27.4485,27.0548,27.1985,486839.0],["2020-01-16",27.386,27.3985,27.1641,27.3985,546146.0],["2020-01-17",27.4891,27.536,27.2704,27.3079,590195.0],["2020-01-21",27.1423,27.1423,26.7111,26.7423,1138645.0],["2020-01-22",26.8454,26.9423,26.633,26.7236,553632.0],["2020-01-23",26.5705,26.7767,26.2768,26.6861,975117.0],["2020-01-24",26.8392,26.8392,26.4924,26.7205,545283.0],["2020-01-27",26.1549,26.3768,26.0487,26.1143,894217.0],["2020-01-28",27.1829,27.4141,26.558,26.6799,1563297.0],["2020-01-29",26.9486,27.3797,26.9486,27.0392,954389.0],["2020-01-30",26.7205,27.2204,26.683,27.1735,722917.0],["2020-01-31",27.0173,27.0235,26.4955,26.7017,895945.0],["2020-02-03",26.8986,27.3422,26.7892,27.0767,897672.0],["2020-02-04",27.3485,27.7109,27.3141,27.4454,795180.0],["2020-02-05",27.8078,27.9765,27.6484,27.9234,717735.0],["2020-02-06",27.9671,27.9671,27.5735,27.7859,758329.0],["2020-02-07",27.6109,27.6141,27.3297,27.4454,581846.0],["2020-02-10",27.2954,27.6953,27.0735,27.6703,768981.0],["2020-02-11",27.8109,27.939,27.5984,27.6172,719462.0],["2020-02-12",27.8328,27.9015,27.5547,27.7172,973966.0],["2020-02-13",27.5984,27.6703,27.3766,27.4703,461216.0],["2020-02-14",27.5078,27.5078,27.0673,27.286,568890.0],["2020-02-18",27.1923,27.3079,26.9048,27.1235,450564.0],["2020-02-19",27.2016,27.2485,26.7705,26.7736,786831.0],["2020-02-20",26.7049,27.0548,26.6236,26.8892,442502.0],["2020-02-21",26.6955,26.8611,26.4518,26.5361,484824.0],["2020-02-24",25.6519,25.6675,25.3426,25.4426,897672.0],["2020-02-25",25.6207,25.6207,24.2396,24.2709,966480.0],["2020-02-26",24.474,24.5271,23.471,23.5023,1045941.0],["2020-02-27",22.9555,23.4928,22.305,22.3144,2421527.0],["2020-02-28",21.5162,21.6797,20.7244,21.3528,3216419.0],["2020-03-02",21.5917,22.4873,21.1706,22.4873,2125854.0],["2020-03-03",22.0882,22.9806,21.6859,21.7299,1344493.0],["2020-03-04",22.1039,22.2013,21.5728,22.1385,1497368.0],["2020-03-05",21.4597,21.5005,20.7244,20.8218,999301.0],["2020-03-06",20.0236,20.9098,19.9513,20.4321,1415316.0],["2020-03-09",18.8515,19.1186,18.135,18.3644,1163404.0],["2020-03-10",19.0054,19.3605,18.4178,19.3543,2044666.0],["2020-03-11",18.6755,19.0432,17.9904,18.1696,1897837.0],["2020-03-12",15.7122,16.9377,15.3979,15.8599,1701201.0],["2020-03-13",16.9157,17.4405,15.8882,17.4405,1488155.0],["2020-03-16",15.2628,16.3878,14.7192,14.7192,2047545.0],["2020-03-17",15.0208,15.5802,14.3609,15.5079,1849182.0],["2020-03-18",14.3829,14.8417,12.7991,13.2328,1703216.0],["2020-03-19",12.84,13.6476,12.3623,13.5219,1247759.0],["2020-03-20",13.6287,14.2195,12.3718,12.5917,2357613.0],["2020-03-23",12.4315,12.5792,11.5547,12.1549,1615983.0],["2020-03-24",13.0128,13.723,12.642,13.6602,2154932.0],["2020-03-25",13.4873,15.09,13.3522,14.4583,2231801.0],["2020-03-26",14.7789,15.8599,14.584,15.7216,1539977.0],["2020-03-27",15.0334,15.5676,14.6846,15.4671,1696307.0],["2020-03-30",15.4042,15.6682,14.54,15.5865,1822695.0],["2020-03-31",15.4042,15.6619,14.9988,15.4545,1834499.0],["2020-04-01",14.5746,14.9423,14.4583,14.7223,1596693.0],["2020-04-02",14.5683,15.3131,14.1755,14.6626,1399194.0],["2020-04-03",14.5872,14.76,13.9618,14.3075,1424817.0],["2020-04-06",15.0837,15.5299,14.9988,15.3319,2094185.0],["2020-04-07",16.0641,16.6392,15.753,16.0327,1289216.0],["2020-04-08",16.2181,17.1294,15.9447,16.9409,1238546.0],["2020-04-09",17.3808,17.7956,16.746,16.9817,1351403.0],["2020-04-13",16.8309,16.8309,16.2181,16.4601,899112.0],["2020-04-14",16.8843,17.142,16.5324,16.8874,1041622.0],["2020-04-15",16.2307,16.2527,15.6179,15.8504,1028379.0],["2020-04-16",15.9007,15.9981,15.2439,15.6807,1116188.0],["2020-04-17",16.281,16.8466,16.281,16.6769,1001892.0],["2020-04-20",16.2275,16.3909,15.8693,16.039,1008226.0],["2020-04-21",15.555,15.621,15.3131,15.3885,1068685.0],["2020-04-22",15.7782,15.9164,15.5362,15.7279,718886.0],["2020-04-23",15.863,16.4349,15.7939,16.1615,704203.0],["2020-04-24",16.3627,16.3627,15.6996,16.0264,924447.0],["2020-04-27",16.2621,17.0226,16.0987,16.9314,1258987.0],["2020-04-28",17.0163,17.5819,15.9447,17.1357,2272971.0],["2020-04-29",17.5505,18.003,17.3242,17.9496,1474912.0],["2020-04-30",17.5254,17.5254,17.0508,17.1106,1391997.0],["2020-05-01",16.7712,16.7712,16.0358,16.1647,1734310.0],["2020-05-04",15.8473,16.0421,15.5833,15.8222,1946204.0],["2020-05-05",15.9667,16.5135,15.9667,16.0736,1493625.0],["2020-05-06",16.2024,16.2778,15.5645,15.5676,1028091.0],["2020-05-07",15.9227,16.2652,15.7813,16.105,1292383.0],["2020-05-08",16.5481,16.9252,16.5072,16.9157,1394588.0],["2020-05-11",16.6549,16.658,15.8693,16.1458,1360328.0],["2020-05-12",16.3815,16.4098,15.1905,15.1937,1614831.0],["2020-05-13",15.024,15.0554,14.4898,14.6469,1247759.0],["2020-05-14",14.3295,14.9894,13.899,14.9203,1064942.0],["2020-05-15",14.7443,15.3319,14.6657,14.8889,1154767.0],["2020-05-18",15.7656,16.6926,15.7153,16.4946,1854940.0],["2020-05-19",16.3721,16.4192,15.8599,15.8724,813893.0],["2020-05-20",16.1835,16.4821,16.1835,16.4066,1150448.0],["2020-05-21",16.3532,16.6706,16.3407,16.3469,1161964.0],["2020-05-22",16.4632,16.4632,16.0704,16.2935,429259.0],["2020-05-26",17.1546,17.7579,17.0351,17.5065,787119.0],["2020-05-27",18.1193,18.8232,18.0281,18.6723,1404664.0],["2020-05-28",18.9541,18.9541,18.0709,18.1247,1184996.0],["2020-05-29",17.8367,17.8462,17.2606,17.6373,1202558.0],["2020-06-01",17.7164,18.3083,17.5518,17.9443,1115325.0],["2020-06-02",18.1975,18.416,18.0551,18.1342,1386239.0],["2020-06-03",18.6439,19.2643,18.6185,19.0743,1100354.0],["2020-06-04",18.9002,19.8878,18.8939,19.8593,1755038.0],["2020-06-05",20.8438,21.537,20.4703,20.8501,1751296.0],["2020-06-08",21.2363,21.442,20.9451,21.1191,1143251.0],["2020-06-09",20.4671,20.5146,20.0524,20.2265,1332689.0],["2020-06-10",19.9986,19.9986,18.8623,18.8939,1285761.0],["2020-06-11",17.574,17.957,16.8776,16.8808,1368677.0],["2020-06-12",17.6246,18.1501,16.8839,17.4157,1177511.0],["2020-06-15",16.656,17.6436,16.4914,17.4284,921568.0],["2020-06-16",18.6755,18.7863,17.9538,18.3178,1689973.0],["2020-06-17",18.359,18.359,17.7481,17.7797,1083080.0],["2020-06-18",17.5676,18.0393,17.4948,17.6088,1118492.0],["2020-06-19",17.8589,17.9317,17.2005,17.4062,2093609.0],["2020-06-22",17.3112,17.6373,16.8998,17.5645,1377602.0],["2020-06-23",17.7924,17.843,17.3746,17.555,1267912.0],["2020-06-24",17.2606,17.4442,17.0232,17.1688,1395451.0],["2020-06-25",17.0327,17.6911,16.9472,17.6816,1366661.0],["2020-06-26",17.479,17.862,17.403,17.8367,2697911.0],["2020-06-29",18.1596,18.6534,17.9443,18.6154,1907050.0],["2020-06-30",18.4476,18.9731,18.4476,18.8211,1529901.0],["2020-07-01",18.8623,19.0269,17.9855,18.014,1561282.0],["2020-07-02",18.4096,18.7515,18.2039,18.3305,1023485.0],["2020-07-06",18.8654,18.8718,18.3432,18.5711,832319.0],["2020-07-07",18.3368,18.4508,17.8367,17.8557,813030.0],["2020-07-08",17.8684,18.0678,17.5233,17.7512,772148.0],["2020-07-09",17.593,17.6626,16.9726,16.982,1030394.0],["2020-07-10",16.9409,17.422,16.9409,17.3271,976557.0],["2020-07-13",17.5581,18.2007,17.3651,17.8494,1479806.0],["2020-07-14",17.9127,18.4128,17.6594,18.3938,751995.0],["2020-07-15",18.9161,19.2516,18.742,19.1345,646048.0],["2020-07-16",19.0269,19.3909,18.9129,19.0047,474747.0],["2020-07-17",19.0617,19.3466,19.011,19.068,911491.0],["2020-07-20",18.8908,19.0459,18.4318,18.6375,726660.0],["2020-07-21",18.8591,19.2706,18.8591,19.0015,551329.0],["2020-07-22",18.8148,19.2959,18.8148,19.2358,980012.0],["2020-07-23",19.163,19.5175,19.0079,19.3149,493749.0],["2020-07-24",19.4099,19.5681,19.1313,19.1756,399605.0],["2020-07-27",19.087,19.4668,18.8243,19.4384,928190.0],["2020-07-28",19.0617,19.22,18.0266,18.0424,1617422.0],["2020-07-29",17.8399,18.1184,17.7671,18.1089,1233652.0],["2020-07-30",17.8367,17.9886,17.5613,17.8968,980875.0],["2020-07-31",17.7481,17.9285,17.4885,17.9063,968496.0],["2020-08-03",18.0361,18.3305,17.881,18.2134,711689.0],["2020-08-04",18.1596,18.245,17.9348,18.2007,609772.0],["2020-08-05",18.321,18.6439,18.2767,18.6059,536070.0],["2020-08-06",18.4824,18.6787,18.4698,18.59,625607.0],["2020-08-07",18.5299,19.0965,18.4856,19.0775,692975.0],["2020-08-10",19.2041,19.7992,19.2041,19.7612,671095.0],["2020-08-11",20.1822,20.4544,19.7454,19.8024,851320.0],["2020-08-12",20.1031,20.1031,19.4668,19.6093,428683.0],["2020-08-13",19.3845,19.4763,19.1946,19.3117,425516.0],["2020-08-14",19.1123,19.4542,19.0965,19.2833,448548.0],["2020-08-17",19.3561,19.3561,18.8908,18.9287,822242.0],["2020-08-18",18.9192,18.9509,18.302,18.321,792013.0],["2020-08-19",18.3938,18.5964,18.2134,18.4793,713992.0],["2020-08-20",18.2007,18.3558,18.1089,18.2577,570330.0],["2020-08-21",18.207,18.2988,17.8525,17.9443,593362.0],["2020-08-24",18.0741,18.5742,17.9443,18.4824,482233.0],["2020-08-25",18.6882,18.6977,18.2545,18.2672,517644.0],["2020-08-26",18.2419,18.3938,18.1406,18.2798,592210.0],["2020-08-27",18.3368,18.6027,18.1659,18.321,609484.0],["2020-08-28",18.3848,18.5697,18.2381,18.557,386074.0],["2020-08-31",18.4326,18.4358,18.0021,18.0308,568315.0],["2020-09-01",17.9224,18.4262,17.798,18.4103,547874.0],["2020-09-02",18.4167,18.8089,18.4135,18.7356,694415.0],["2020-09-03",18.8376,18.8791,17.9702,18.1137,794604.0],["2020-09-04",18.4709,18.5538,18.034,18.1902,664761.0],["2020-09-08",18.1009,18.1009,17.6353,17.6545,845562.0],["2020-09-09",17.8267,17.9383,17.4791,17.8554,694415.0],["2020-09-10",17.8713,17.9319,17.1857,17.2016,970223.0],["2020-09-11",17.2877,17.4408,17.141,17.3611,690672.0],["2020-09-14",17.5811,17.7215,17.4249,17.5046,709961.0],["2020-09-15",17.5269,17.6035,16.9529,17.0486,832607.0],["2020-09-16",17.1538,17.2367,16.9019,16.9497,2106564.0],["2020-09-17",16.7073,17.4568,16.4777,17.4185,1067821.0],["2020-09-18",17.4121,17.4663,16.8509,16.8955,1820392.0],["2020-09-21",16.449,16.5479,15.9069,16.0791,977996.0],["2020-09-22",16.0855,16.3215,15.9866,16.1939,1313688.0],["2020-09-23",16.162,16.5288,15.8304,15.8463,865715.0],["2020-09-24",15.7761,16.0663,15.5306,15.7985,563708.0],["2020-09-25",15.5625,15.9739,15.5625,15.824,688369.0],["2020-09-28",16.0759,16.4554,16.0759,16.2896,698158.0],["2020-09-29",16.3374,16.3406,15.8017,16.0089,504689.0],["2020-09-30",16.044,16.3406,15.7698,15.9866,1224439.0],["2020-10-01",16.06,16.2577,15.6996,15.757,700749.0],["2020-10-02",15.3807,16.1556,15.368,15.8623,867443.0],["2020-10-05",16.1556,16.1971,15.9388,15.9962,982315.0],["2020-10-06",16.1142,16.5319,16.0121,16.1014,1168298.0],["2020-10-07",16.4395,16.6723,16.28,16.3884,1841984.0],["2020-10-08",16.5989,16.6276,16.2513,16.4873,1318294.0],["2020-10-09",16.6978,16.6978,16.4522,16.516,1645636.0],["2020-10-12",16.5862,17.1155,16.465,17.0135,1368677.0],["2020-10-13",16.7839,17.0262,16.701,16.7297,908900.0],["2020-10-14",16.6882,17.0486,16.6882,16.7329,357572.0],["2020-10-15",16.4905,17.2303,16.4012,17.1602,1035001.0],["2020-10-16",17.1953,17.4855,16.9975,17.3643,697582.0],["2020-10-19",17.3738,17.4918,17.0805,17.208,1602739.0],["2020-10-20",17.4089,17.7406,17.3356,17.6545,1647364.0],["2020-10-21",17.6545,17.9734,17.2144,17.2877,963313.0],["2020-10-22",17.2877,17.7852,17.2877,17.7533,609772.0],["2020-10-23",17.9447,18.1105,17.4727,17.5843,646336.0],["2020-10-26",17.3356,17.377,16.9306,17.2048,1122810.0],["2020-10-27",17.7438,18.0563,16.6404,16.752,1829029.0],["2020-10-28",16.3565,16.5925,15.9802,16.0058,963313.0],["2020-10-29",15.9515,16.2162,15.6422,16.095,2104549.0],["2020-10-30",16.0281,16.2545,15.824,16.1843,1892655.0],["2020-11-02",16.5064,16.8126,16.2417,16.752,1005635.0],["2020-11-03",17.1283,17.3611,16.9497,17.0326,1162540.0],["2020-11-04",16.6946,17.1538,16.3406,16.6436,852472.0],["2020-11-05",16.8381,17.5716,16.8381,17.4153,733281.0],["2020-11-06",17.3834,17.4504,16.7998,16.8477,795180.0],["2020-11-09",18.8153,19.4946,18.6527,19.2299,1459077.0],["2020-11-10",19.3479,20.1068,19.3479,20.0112,1625196.0],["2020-11-11",20.0718,20.075,19.2618,19.4499,1424817.0],["2020-11-12",19.2426,19.2905,18.7547,18.9939,1346796.0],["2020-11-13",19.1438,19.7018,19.1342,19.5902,682611.0],["2020-11-16",20.2599,20.8945,19.7752,20.8818,1609361.0],["2020-11-17",20.5278,20.8722,20.1674,20.8053,1277412.0],["2020-11-18",20.8914,21.0572,20.6522,20.6586,1047956.0],["2020-11-19",20.5533,20.8499,20.4098,20.7829,689233.0],["2020-11-20",20.649,21.0667,20.649,21.0285,1149585.0],["2020-11-23",21.3314,21.8736,21.2485,21.864,1066670.0],["2020-11-24",22.32,23.1811,22.2371,23.1205,1891503.0],["2020-11-25",22.961,23.1013,22.5879,22.9451,1382208.0],["2020-11-27",23.0606,23.0606,22.5473,22.7783,663322.0],["2020-11-30",22.6082,22.759,22.297,22.3067,2121535.0],["2020-12-01",22.7494,22.8553,22.2072,22.5601,1638727.0],["2020-12-02",22.4286,22.6531,22.2585,22.5922,1012256.0],["2020-12-03",22.6243,22.9323,22.4671,22.7719,1027803.0],["2020-12-04",22.8841,23.6798,22.8841,23.6477,890187.0],["2020-12-07",23.4873,23.6766,23.314,23.4007,1513490.0],["2020-12-08",23.128,23.6637,23.128,23.5322,809575.0],["2020-12-09",23.7407,24.0615,23.5547,23.8915,1356009.0],["2020-12-10",23.6284,24.5171,23.5835,24.4305,1381056.0],["2020-12-11",24.0776,24.6422,24.0615,24.4337,1235667.0],["2020-12-14",24.777,24.8155,24.1867,24.222,1353130.0],["2020-12-15",24.5396,25.1427,24.2669,25.1363,973678.0],["2020-12-16",25.1652,25.1652,24.7513,24.8572,1265896.0],["2020-12-17",24.8636,24.9598,24.5749,24.8476,1186724.0],["2020-12-18",24.9502,25.2325,24.7,24.8123,1740068.0],["2020-12-21",24.3599,24.7449,24.222,24.3631,854775.0],["2020-12-22",24.3375,24.5973,24.2123,24.315,629925.0],["2020-12-23",24.4465,24.6069,24.3086,24.5396,682611.0],["2020-12-24",24.6358,24.7256,24.3535,24.6679,216501.0],["2020-12-28",24.9278,25.0176,24.5396,24.5684,472732.0],["2020-12-29",24.6486,24.6486,23.8626,24.2091,1042774.0],["2020-12-30",24.2252,24.7032,24.2252,24.6166,694127.0],["2020-12-31",24.546,25.0465,24.408,24.9149,636259.0],["2021-01-04",24.9887,24.9983,24.2893,24.4305,917249.0],["2021-01-05",24.5171,25.4475,24.5171,25.2486,961874.0],["2021-01-06",25.6753,27.2088,25.6753,26.7629,1203134.0],["2021-01-07",27.042,27.042,26.5254,26.6153,1202846.0],["2021-01-08",26.7629,26.8046,25.6464,26.0153,1097475.0],["2021-01-11",25.6079,26.2078,25.5822,26.0538,647199.0],["2021-01-12",26.1661,26.3329,25.9704,26.2271,866291.0],["2021-01-13",26.2142,26.3715,25.717,25.887,709098.0],["2021-01-14",26.1405,26.6281,25.9255,26.3169,1339311.0],["2021-01-15",26.0185,26.0603,25.4892,25.8998,630501.0],["2021-01-19",26.0923,26.4581,25.887,26.2335,859382.0],["2021-01-20",26.4003,26.6474,26.1854,26.3971,775891.0],["2021-01-21",26.3041,26.4837,26.0121,26.0571,644320.0],["2021-01-22",25.7619,25.9063,25.5149,25.8774,754010.0],["2021-01-25",25.6239,25.7427,24.9342,25.2133,916674.0],["2021-01-26",24.8989,25.024,23.2499,24.8059,2245044.0],["2021-01-27",24.4497,24.8508,24.1899,24.3054,1436333.0],["2021-01-28",24.6679,24.9855,24.4273,24.4305,974829.0],["2021-01-29",24.2412,24.5492,23.9268,24.2797,1369828.0],["2021-02-01",24.6486,25.2967,24.4144,25.2037,1128568.0],["2021-02-02",25.5887,26.0795,25.3673,25.7651,1259850.0],["2021-02-03",25.6913,26.0186,25.0593,25.7106,797771.0],["2021-02-04",25.7266,26.3682,25.6881,26.0827,879822.0],["2021-02-05",26.4645,26.5832,26.025,26.2078,607181.0],["2021-02-08",26.349,26.7661,26.2367,26.6955,389241.0],["2021-02-09",26.7436,26.7436,26.2142,26.3875,580982.0],["2021-02-10",26.4773,26.8719,26.1982,26.4998,716007.0],["2021-02-11",26.5607,26.7693,26.1725,26.6891,1012832.0],["2021-02-12",26.6955,27.0163,26.5319,26.734,705931.0],["2021-02-16",26.9425,27.2537,26.7821,26.8623,580119.0],["2021-02-17",26.7051,26.8848,26.4613,26.7757,560829.0],["2021-02-18",26.6762,26.7404,26.3426,26.4613,585301.0],["2021-02-19",26.6859,27.1863,26.6859,27.1799,457185.0],["2021-02-22",26.9714,28.0205,26.9714,27.5104,891051.0],["2021-02-23",27.366,27.6772,27.2248,27.5489,501810.0],["2021-02-24",27.6227,28.1488,27.5617,28.1039,833471.0],["2021-02-25",28.0491,28.2071,27.3978,27.5751,610924.0],["2021-02-26",27.5655,27.5655,26.724,27.0367,849881.0],["2021-03-01",27.4881,28.3521,27.4881,27.904,751419.0],["2021-03-02",27.8911,28.3908,27.7912,28.2651,1047380.0],["2021-03-03",28.3554,28.8261,28.2328,28.6326,785967.0],["2021-03-04",28.6939,28.8809,27.4075,27.9685,1210620.0],["2021-03-05",28.2651,28.9518,27.7912,28.8583,995558.0],["2021-03-08",29.1743,29.5418,28.9099,29.2258,680308.0],["2021-03-09",29.3806,29.4225,28.7068,28.8228,950358.0],["2021-03-10",28.9711,29.5611,28.7648,29.3774,596817.0],["2021-03-11",29.5611,29.8578,29.2226,29.5902,534342.0],["2021-03-12",29.7643,30.1963,29.4064,30.1479,646623.0],["2021-03-15",30.0448,30.7025,29.7352,30.6509,655260.0],["2021-03-16",30.567,30.567,29.89,29.9416,761496.0],["2021-03-17",29.9771,30.4413,29.8191,30.4123,484824.0],["2021-03-18",30.3704,30.9185,30.2446,30.4381,777042.0],["2021-03-19",30.4607,30.6831,30.0125,30.2511,1451592.0],["2021-03-22",30.0867,30.2253,29.4967,29.8578,595665.0],["2021-03-23",29.4483,29.7965,28.7358,28.897,1059760.0],["2021-03-24",29.2001,29.8126,29.2001,29.2581,896809.0],["2021-03-25",29.1388,30.1125,28.897,29.9706,819651.0],["2021-03-26",30.2608,30.6638,30.0512,30.6251,728099.0],["2021-03-29",30.5509,30.8959,29.9738,30.0705,1001028.0],["2021-03-30",30.1382,30.5993,30.048,30.4735,463231.0],["2021-03-31",30.538,30.7186,30.2221,30.2769,850169.0],["2021-04-01",30.3736,30.6638,30.2672,30.6348,649502.0],["2021-04-05",30.8766,31.0635,30.3156,30.4897,932508.0],["2021-04-06",30.5832,30.8862,30.451,30.48,1031546.0],["2021-04-07",30.4671,30.5413,30.0802,30.1705,526857.0],["2021-04-08",30.1221,30.2801,29.761,30.2575,481945.0],["2021-04-09",30.2446,30.7283,30.2124,30.7121,618121.0],["2021-04-12",30.7863,30.8604,30.4897,30.7218,473308.0],["2021-04-13",30.5993,30.6025,30.1898,30.4058,428683.0],["2021-04-14",30.4929,30.8766,30.3994,30.4929,599696.0],["2021-04-15",30.6992,30.7411,30.3027,30.4413,505552.0],["2021-04-16",30.6767,30.8185,30.3381,30.451,462943.0],["2021-04-19",30.451,30.4607,30.0222,30.1254,634244.0],["2021-04-20",30.1221,30.1254,29.5063,29.8449,503249.0],["2021-04-21",29.7739,30.5864,29.7739,30.5155,365345.0],["2021-04-22",30.6186,30.754,30.1447,30.293,766102.0],["2021-04-23",30.4381,30.9249,30.2995,30.7347,487127.0],["2021-04-26",30.8443,31.1603,30.7282,30.7411,486551.0],["2021-04-27",30.883,30.9443,30.5058,30.7121,465822.0],["2021-04-28",30.7637,31.2054,30.7411,31.0861,366785.0],["2021-04-29",31.2731,31.3731,30.6863,30.796,529448.0],["2021-04-30",30.567,30.7121,30.2575,30.3252,611212.0],["2021-05-03",30.7702,30.8508,30.1737,30.5445,677717.0],["2021-05-04",31.6439,32.0211,30.9507,31.4343,1450440.0],["2021-05-05",31.6245,31.6245,30.9829,31.1925,982315.0],["2021-05-06",31.2505,31.8244,30.9765,31.8147,861397.0],["2021-05-07",31.5955,32.1404,31.5246,31.9824,809575.0],["2021-05-10",32.0791,32.2177,31.747,31.7857,864564.0],["2021-05-11",31.3763,31.6987,30.8959,31.1345,762071.0],["2021-05-12",31.1119,31.3988,30.1737,30.1931,931069.0],["2021-05-13",30.1673,31.1957,30.0931,30.9991,1143827.0],["2021-05-14",31.1828,31.8857,31.0055,31.7696,1617710.0],["2021-05-17",31.6213,31.6213,31.1409,31.3988,844123.0],["2021-05-18",31.3763,31.4762,30.725,30.7605,667352.0],["2021-05-19",30.2446,30.3704,29.6611,30.1995,598256.0],["2021-05-20",30.2543,30.4284,29.8965,30.2221,503825.0],["2021-05-21",30.4864,30.7153,30.0834,30.4058,489718.0],["2021-05-24",30.9926,31.0797,30.4607,31.0087,963026.0],["2021-05-25",31.0603,31.3892,30.5767,30.6928,641153.0],["2021-05-26",30.7379,31.0345,30.6186,30.9572,770996.0],["2021-05-27",31.2745,31.5725,31.064,31.2583,773587.0],["2021-05-28",31.3361,31.3361,30.5523,30.9248,514477.0],["2021-06-01",31.1612,31.2,30.847,30.9766,593362.0],["2021-06-02",30.9863,31.1417,30.5815,30.7207,616970.0],["2021-06-03",30.6203,30.6301,30.1702,30.3775,851608.0],["2021-06-04",30.6236,30.6884,30.29,30.4779,1257547.0],["2021-06-07",30.4908,30.7531,29.9467,30.0957,685778.0],["2021-06-08",29.9791,30.3062,29.5743,30.2155,665049.0],["2021-06-09",30.2155,30.2155,29.4577,29.4804,748540.0],["2021-06-10",29.6844,29.8107,29.4059,29.6294,710249.0],["2021-06-11",29.8172,29.9791,29.6099,29.8139,651230.0],["2021-06-14",29.7233,29.7945,29.1986,29.4059,606893.0],["2021-06-15",29.7945,29.9694,29.4933,29.7459,812454.0],["2021-06-16",29.6261,29.72,29.2666,29.3703,1026939.0],["2021-06-17",29.3541,29.4804,27.9971,28.0425,1123674.0],["2021-06-18",27.5275,28.321,27.4239,28.0133,1515506.0],["2021-06-21",28.3728,29.3282,28.3501,29.244,1324628.0],["2021-06-22",29.2116,29.299,28.8294,28.9687,919265.0],["2021-06-23",28.9039,29.0399,28.6805,28.7679,731554.0],["2021-06-24",29.0335,29.38,28.7906,29.3346,981739.0],["2021-06-25",29.4966,29.9402,29.3541,29.8269,1538538.0],["2021-06-28",29.7848,29.7848,29.1468,29.503,609196.0],["2021-06-29",29.6877,29.8301,29.2148,29.2634,519084.0],["2021-06-30",29.244,29.9305,29.0497,29.9143,719462.0],["2021-07-01",30.1151,30.2091,29.801,30.0989,830592.0],["2021-07-02",30.1799,30.4908,30.0212,30.2997,757465.0],["2021-07-06",30.1831,30.4357,29.7297,30.2997,2020770.0],["2021-07-07",30.1702,30.7596,30.1605,30.6981,787407.0],["2021-07-08",30.1734,30.4617,29.7945,29.9143,683475.0],["2021-07-09",30.4228,30.7758,30.3321,30.6689,903142.0],["2021-07-12",30.3937,30.6171,30.1508,30.4973,681459.0],["2021-07-13",30.3742,30.4422,30.1248,30.1346,662458.0],["2021-07-14",30.1475,30.4908,29.8107,30.1864,641441.0],["2021-07-15",29.8982,30.141,29.4609,29.5549,657852.0],["2021-07-16",29.8722,29.8787,29.2343,29.2925,449412.0],["2021-07-19",28.6481,28.9395,27.7769,28.1882,1126553.0],["2021-07-20",28.172,29.7492,28.172,29.5192,918113.0],["2021-07-21",29.6553,30.303,29.6553,29.9985,604878.0],["2021-07-22",30.0471,30.0471,29.5128,29.5419,556223.0],["2021-07-23",29.801,29.9273,29.4966,29.9014,346632.0],["2021-07-26",29.9014,30.0212,29.3606,29.7233,639714.0],["2021-07-27",30.7661,31.4818,30.3807,30.9248,1196800.0],["2021-07-28",30.9993,31.0575,30.167,30.6171,871473.0],["2021-07-29",30.9863,31.2227,30.8244,31.0932,781936.0],["2021-07-30",30.8503,31.5433,30.8503,31.4883,840956.0],["2021-08-02",31.8251,32.3141,31.2195,31.2324,687505.0],["2021-08-03",31.2454,31.8089,30.8697,31.7797,830304.0],["2021-08-04",31.4559,31.974,31.3555,31.3846,659291.0],["2021-08-05",31.4559,31.974,31.4559,31.8121,531751.0],["2021-08-06",31.932,32.1004,31.7409,31.9643,519947.0],["2021-08-09",31.8639,31.9643,31.3555,31.4138,532327.0],["2021-08-10",31.417,32.3627,31.3361,32.3271,808423.0],["2021-08-11",32.3853,33.4864,32.3853,33.3601,1518673.0],["2021-08-12",33.616,33.8103,33.2954,33.7099,983466.0],["2021-08-13",33.82,33.9204,33.0104,33.0395,756313.0],["2021-08-16",32.9715,33.1885,32.4339,33.182,726084.0],["2021-08-17",32.9456,33.0169,32.1716,32.4436,762647.0],["2021-08-18",32.3368,32.4825,31.5336,31.5563,1278276.0],["2021-08-19",31.1774,31.5077,30.7661,31.2745,764375.0],["2021-08-20",31.3911,32.0615,31.2745,31.9352,711113.0],["2021-08-23",32.285,32.353,32.0485,32.0712,399893.0],["2021-08-24",32.2752,32.6379,32.123,32.4501,504977.0],["2021-08-25",32.6088,32.897,32.3206,32.8744,646336.0],["2021-08-26",32.8744,33.1108,32.7254,32.8841,607757.0],["2021-08-27",32.8938,33.7973,32.8938,33.6322,622728.0],["2021-08-30",33.8826,34.0062,33.3395,33.3948,1145266.0],["2021-08-31",33.411,33.5704,33.0013,33.0956,523114.0],["2021-09-01",33.1476,33.1476,32.3802,32.4192,715144.0],["2021-09-02",32.5232,32.6793,32.159,32.1915,975405.0],["2021-09-03",32.1428,32.3086,31.6062,31.6322,447972.0],["2021-09-07",31.5314,31.5769,30.868,30.9265,684338.0],["2021-09-08",31.0631,31.3558,30.8387,31.0696,679156.0],["2021-09-09",31.0306,31.3135,30.7086,30.7346,606030.0],["2021-09-10",30.92,30.9948,30.4712,30.533,431562.0],["2021-09-13",30.7802,31.346,30.6338,31.0436,681747.0],["2021-09-14",31.242,31.3785,30.6891,30.868,560829.0],["2021-09-15",30.7412,31.1997,30.7412,30.9883,925023.0],["2021-09-16",31.2387,31.2387,30.5038,30.6078,663034.0],["2021-09-17",30.5038,30.6794,29.6062,29.8631,1480382.0],["2021-09-20",29.1347,29.5054,28.9135,29.4338,566875.0],["2021-09-21",29.642,29.7395,28.9851,28.9883,721765.0],["2021-09-22",29.3851,29.7233,29.3558,29.4338,670519.0],["2021-09-23",29.5932,30.1005,29.5802,29.9477,893930.0],["2021-09-24",29.8013,30.3899,29.7135,30.2826,519084.0],["2021-09-27",30.3997,30.972,30.3997,30.6468,423789.0],["2021-09-28",30.5948,30.9395,30.5948,30.7932,610060.0],["2021-09-29",30.9558,31.2712,30.7899,31.2322,627046.0],["2021-09-30",31.2355,31.5346,30.8192,30.8322,1216953.0],["2021-10-01",31.0436,31.7981,30.7964,31.5802,645760.0],["2021-10-04",31.6322,31.9119,31.229,31.268,742494.0],["2021-10-05",31.4111,31.6745,31.0533,31.3785,728099.0],["2021-10-06",31.0338,31.2485,30.2371,30.9037,810439.0],["2021-10-07",31.2517,31.6907,30.9753,31.4436,376573.0],["2021-10-08",31.4143,31.5867,31.1054,31.1542,238957.0],["2021-10-11",31.0501,31.0696,29.9249,29.9444,498355.0],["2021-10-12",29.9249,30.1298,29.733,29.8469,457473.0],["2021-10-13",29.8046,29.8989,29.2615,29.3981,636259.0],["2021-10-14",29.7298,30.2729,29.4534,30.2664,598256.0],["2021-10-15",30.5916,30.7899,30.2826,30.3021,474747.0],["2021-10-18",30.0452,30.7412,29.8078,30.5493,611212.0],["2021-10-19",30.7281,30.7281,29.9639,30.0973,699597.0],["2021-10-20",30.1298,30.6729,29.9574,30.5298,575224.0],["2021-10-21",30.5298,30.855,30.2241,30.8225,460352.0],["2021-10-22",30.9298,31.0533,30.6241,30.6696,266308.0],["2021-10-25",30.572,30.5916,30.2533,30.4029,521675.0],["2021-10-26",32.52,34.5102,32.4712,33.0078,2070865.0],["2021-10-27",33.1932,33.7883,32.6078,32.6338,1108703.0],["2021-10-28",32.5915,33.2972,32.3151,33.011,757465.0],["2021-10-29",33.0045,33.9801,32.8452,33.5867,1460805.0],["2021-11-01",33.8208,34.624,33.811,34.4419,1204862.0],["2021-11-02",34.3671,34.5785,34.0354,34.0517,938266.0],["2021-11-03",33.8566,34.3932,33.5932,34.0745,1128280.0],["2021-11-04",34.2338,34.4192,33.6647,33.7167,726948.0],["2021-11-05",33.9769,34.6728,33.8533,34.5362,819939.0],["2021-11-08",34.6598,35.1866,34.6598,34.8907,720614.0],["2021-11-09",34.8875,35.1053,34.7151,35.0305,545858.0],["2021-11-10",35.0305,35.3297,34.5915,34.611,676853.0],["2021-11-11",34.7964,34.9362,34.4387,34.6436,341737.0],["2021-11-12",34.8419,35.0468,34.6858,34.7411,336555.0],["2021-11-15",34.9557,35.0663,34.6013,35.0566,494900.0],["2021-11-16",35.0728,35.3395,34.7801,34.7834,456897.0],["2021-11-17",34.7606,34.7899,33.9216,34.1037,557087.0],["2021-11-18",34.1948,34.3021,33.694,34.2598,585589.0],["2021-11-19",34.1753,34.1753,33.6972,33.7265,559966.0],["2021-11-22",33.8143,34.559,33.7525,34.2013,508431.0],["2021-11-23",34.3053,34.4257,34.0907,34.2403,400469.0],["2021-11-24",34.1362,34.3249,33.9151,34.107,766102.0],["2021-11-26",33.0598,33.1736,32.1135,32.5493,522826.0],["2021-11-29",33.1143,33.1143,32.0496,32.6048,1060912.0],["2021-11-30",32.3304,32.4905,31.4388,31.5303,929341.0],["2021-12-01",32.2031,32.5983,30.8281,30.8542,696142.0],["2021-12-02",31.1612,32.497,31.1188,32.3141,593938.0],["2021-12-03",32.1639,32.3729,31.6086,32.0202,853336.0],["2021-12-06",32.448,33.3168,32.3664,33.013,1078186.0],["2021-12-07",33.2776,33.6466,33.1959,33.2743,709961.0],["2021-12-08",33.3854,33.774,33.3102,33.6401,609484.0],["2021-12-09",33.2776,33.8426,33.2776,33.6042,555647.0],["2021-12-10",33.7446,33.9602,33.5683,33.7838,768981.0],["2021-12-13",33.774,33.8198,32.644,32.6636,740479.0],["2021-12-14",32.6179,32.8693,32.2553,32.4578,803529.0],["2021-12-15",32.3598,32.7779,31.7687,32.7289,706507.0],["2021-12-16",32.8759,33.1992,31.9875,32.1671,1066957.0],["2021-12-17",32.0038,32.1998,31.1971,31.3572,2318747.0],["2021-12-20",30.962,31.0763,30.3251,30.9228,810151.0],["2021-12-21",31.3343,32.1312,31.0828,32.0757,553344.0],["2021-12-22",32.0757,32.3304,31.9483,32.0332,512174.0],["2021-12-23",32.043,32.7322,31.9451,32.5558,431274.0],["2021-12-27",32.497,33.3919,32.3794,33.3266,564284.0],["2021-12-28",33.2972,33.7152,33.2972,33.5062,330797.0],["2021-12-29",33.405,33.6401,33.2743,33.3135,380892.0],["2021-12-30",33.4899,33.6042,32.9118,32.951,367648.0],["2021-12-31",32.9967,33.4964,32.8922,33.2253,295385.0],["2022-01-03",33.3331,33.7414,33.1208,33.418,537797.0],["2022-01-04",33.6401,34.6755,33.4866,34.3031,495476.0],["2022-01-05",34.4795,34.8649,34.0255,34.0353,815045.0],["2022-01-06",34.3194,34.7408,34.0778,34.1137,509583.0],["2022-01-07",34.1268,34.6134,33.8296,34.2411,612363.0],["2022-01-10",33.9635,34.0255,33.0947,33.4246,522826.0],["2022-01-11",33.6107,33.7316,32.8759,33.712,511886.0],["2022-01-12",34.6722,34.8975,33.8655,34.0288,1130295.0],["2022-01-13",34.1268,34.9563,34.0974,34.4958,851032.0],["2022-01-14",34.1268,34.9171,33.8818,34.8877,1040471.0],["2022-01-18",34.7016,34.9139,33.921,34.1202,864564.0],["2022-01-19",34.3391,34.5056,33.5127,33.5389,548450.0],["2022-01-20",33.5095,34.0157,33.0163,33.0816,461792.0],["2022-01-21",32.9216,33.4442,32.448,32.5264,923295.0],["2022-01-24",32.0626,33.4703,31.6184,33.3168,1135766.0],["2022-01-25",32.9085,34.0092,32.1704,33.1437,2421239.0],["2022-01-26",33.7381,34.1202,33.0849,33.2253,1340462.0],["2022-01-27",33.4507,33.8132,32.1378,32.4023,1159949.0],["2022-01-28",32.3729,32.6472,31.7524,32.6244,917249.0],["2022-01-31",32.4839,33.8557,32.1214,33.8067,1310521.0],["2022-02-01",33.6695,33.9896,33.3756,33.8753,815045.0],["2022-02-02",33.7479,34.228,33.663,34.1398,1083080.0],["2022-02-03",33.9635,34.2117,33.1143,33.2155,544707.0],["2022-02-04",33.2155,33.6793,32.693,33.3952,504113.0],["2022-02-07",33.4344,33.5715,33.0294,33.2221,597968.0],["2022-02-08",33.3821,33.7642,33.16,33.5487,1233076.0],["2022-02-09",33.9831,34.8061,33.9341,34.228,1072428.0],["2022-02-10",33.7708,34.5448,33.467,33.6369,743358.0],["2022-02-11",33.7936,34.0059,33.0196,33.209,640002.0],["2022-02-14",33.3821,33.5813,32.8106,33.2809,829152.0],["2022-02-15",33.663,34.1627,33.663,33.8916,520235.0],["2022-02-16",33.872,34.2443,33.6695,34.0092,928478.0],["2022-02-17",33.7054,33.774,33.2221,33.4148,655836.0],["2022-02-18",33.5454,33.9341,33.2319,33.32,1027803.0],["2022-02-22",33.3429,33.4801,32.4448,32.7877,723781.0],["2022-02-23",32.7158,33.1176,32.4284,32.4644,571194.0],["2022-02-24",31.7393,32.497,31.4388,32.3664,877519.0],["2022-02-25",32.5075,33.4493,32.3631,33.3279,673686.0],["2022-02-28",33.3279,33.3869,32.7273,33.1704,1102369.0],["2022-03-01",33.2261,33.3476,31.7297,31.9004,1054578.0],["2022-03-02",32.3303,34.3124,32.2942,34.2139,1217241.0],["2022-03-03",34.332,34.4732,33.6528,34.2008,1208316.0],["2022-03-04",34.0301,34.0301,32.9505,33.3476,778770.0],["2022-03-07",33.318,33.3213,32.0809,32.2089,992967.0],["2022-03-08",32.4615,33.4394,32.071,32.6945,642881.0],["2022-03-09",33.4132,34.0334,33.259,33.7971,700173.0],["2022-03-10",33.2064,33.6954,32.8881,33.5149,553344.0],["2022-03-11",33.9448,34.1286,33.6298,33.6724,907173.0],["2022-03-14",33.9218,34.2139,33.3508,33.9842,654109.0],["2022-03-15",34.0334,34.2664,33.4887,34.0006,606893.0],["2022-03-16",34.2139,35.1098,34.2139,35.0113,794316.0],["2022-03-17",34.611,35.4379,34.5486,35.4347,716583.0],["2022-03-18",35.2903,35.986,34.9818,35.963,1549190.0],["2022-03-21",36.0647,36.406,35.5495,35.8744,861685.0],["2022-03-22",36.1763,36.685,35.8711,36.173,1060048.0],["2022-03-23",35.9761,35.9761,35.2739,35.3001,714856.0],["2022-03-24",35.5233,35.6742,35.2903,35.5069,954964.0],["2022-03-25",35.5758,35.9794,35.497,35.9794,624167.0],["2022-03-28",35.858,35.8777,34.9884,35.3887,378876.0],["2022-03-29",35.648,36.3371,35.648,36.1402,766678.0],["2022-03-30",37.1936,37.6957,35.6939,36.1139,2025664.0],["2022-03-31",36.2616,36.5176,35.5134,35.5331,1262154.0],["2022-04-01",35.7727,36.0155,35.2476,35.6709,773875.0],["2022-04-04",35.648,35.6644,35.077,35.5036,1425969.0],["2022-04-05",35.3297,35.6841,34.3583,34.4305,1032122.0],["2022-04-06",34.1286,34.401,33.7643,33.7742,818788.0],["2022-04-07",33.6527,33.8201,32.9275,33.5773,1021469.0],["2022-04-08",33.6921,34.1975,33.5543,33.5871,645472.0],["2022-04-11",33.6101,34.0892,33.4558,33.6888,577240.0],["2022-04-12",33.9612,34.5617,33.6856,34.0072,475611.0],["2022-04-13",34.0367,34.6766,33.994,34.5552,457761.0],["2022-04-14",34.6208,34.8932,34.5322,34.6799,421486.0],["2022-04-18",34.5224,34.9129,34.227,34.5191,600847.0],["2022-04-19",34.6569,35.415,34.4928,35.2706,485112.0],["2022-04-20",35.6644,36.4848,35.5889,36.3371,791725.0],["2022-04-21",36.6784,36.767,35.6808,35.8875,687505.0],["2022-04-22",35.5265,35.5265,34.3681,34.4633,616682.0],["2022-04-25",34.1417,34.5092,33.3837,34.4371,685202.0],["2022-04-26",33.1146,34.4338,32.4484,32.4845,1799663.0],["2022-04-27",32.3434,32.4582,31.4311,31.4639,1271942.0],["2022-04-28",31.5558,32.5862,31.0931,32.3959,1295262.0],["2022-04-29",32.1957,32.6551,31.5033,31.5788,1012544.0],["2022-05-02",31.4442,32.1629,30.9586,32.0382,963026.0],["2022-05-03",32.1695,32.665,32.0119,32.2449,841820.0],["2022-05-04",32.199,33.1441,31.861,33.0719,705067.0],["2022-05-05",32.6814,32.8652,31.7888,32.0448,586164.0],["2022-05-06",32.012,32.012,31.0964,31.5033,636835.0],["2022-05-09",30.9815,31.6707,30.7945,30.8634,868882.0],["2022-05-10",31.1194,31.3359,29.9281,30.2005,837501.0],["2022-05-11",30.2694,31.057,29.2521,29.3178,1076746.0],["2022-05-12",29.0323,29.9019,28.878,29.6492,1571358.0],["2022-05-13",30.1119,30.6206,29.5606,29.7969,843835.0],["2022-05-16",29.8133,30.0167,29.3276,29.7116,427532.0],["2022-05-17",30.1907,30.8995,29.8231,30.87,427244.0],["2022-05-18",30.6698,31.313,30.4138,30.9028,1120219.0],["2022-05-19",30.509,31.3359,29.9675,29.9774,984042.0],["2022-05-20",30.1119,30.4007,28.9699,29.472,734433.0],["2022-05-23",29.7378,29.9741,29.2685,29.787,491157.0],["2022-05-24",29.3604,29.6984,29.111,29.5901,555359.0],["2022-05-25",29.4654,29.9544,29.2456,29.7575,725508.0],["2022-05-26",30.0692,31.2277,29.8527,30.9684,724356.0],["2022-05-27",31.2355,31.6049,31.2257,31.4796,618409.0],["2022-05-31",31.3971,31.8061,30.9849,31.5489,956692.0],["2022-06-01",31.9149,31.9149,30.754,30.7804,831167.0],["2022-06-02",31.097,31.8061,31.0673,31.7632,689233.0],["2022-06-03",31.5917,31.7401,31.1696,31.3279,380892.0],["2022-06-06",31.539,31.9974,31.041,31.8984,937978.0],["2022-06-07",31.5851,33.1649,31.4697,33.1286,1047668.0],["2022-06-08",32.8648,32.8648,31.6115,31.8193,652957.0],["2022-06-09",31.75,31.9413,31.285,31.3246,587604.0],["2022-06-10",30.7474,30.7474,30.0516,30.4407,576664.0],["2022-06-13",29.2864,29.6459,28.9006,29.0951,762935.0],["2022-06-14",29.1578,29.3985,28.7027,29.016,922144.0],["2022-06-15",29.2139,29.8438,28.9665,29.3887,1090277.0],["2022-06-16",28.8379,28.8577,27.7891,27.9375,1366086.0],["2022-06-17",27.898,28.0793,27.0899,27.7825,2744839.0],["2022-06-21",28.396,28.396,27.5385,27.954,1173768.0],["2022-06-22",27.5187,28.3267,27.3406,28.2541,994119.0],["2022-06-23",28.3828,28.3828,27.611,27.9837,621864.0],["2022-06-24",28.3531,29.3623,28.1552,29.2205,1526158.0],["2022-06-27",29.4744,29.4744,28.8511,28.983,507280.0],["2022-06-28",29.359,29.514,28.8874,28.9731,524554.0],["2022-06-29",28.9269,29.1116,28.053,28.4883,571769.0],["2022-06-30",28.2047,28.9137,27.9144,28.8775,600272.0],["2022-07-01",28.8676,29.2699,28.452,29.0984,394711.0],["2022-07-05",28.5609,29.2369,28.0596,29.2205,498355.0],["2022-07-06",29.1182,29.5733,28.5707,29.3557,654973.0],["2022-07-07",29.6756,30.0779,29.4777,29.8933,451715.0],["2022-07-08",30.0186,30.0186,29.514,29.6921,363330.0],["2022-07-11",29.4777,29.8834,29.3557,29.6822,378301.0],["2022-07-12",29.6624,30.1802,29.4711,29.636,333964.0],["2022-07-13",29.2402,29.6393,28.9236,29.0621,685202.0],["2022-07-14",28.551,29.0028,28.3795,28.983,451139.0],["2022-07-15",29.3029,29.5733,29.0688,29.57,557374.0],["2022-07-18",29.8108,30.0516,29.2304,29.3524,379164.0],["2022-07-19",29.7943,30.6782,29.7943,30.6023,498067.0],["2022-07-20",30.6221,31.0245,30.4572,30.9321,390968.0],["2022-07-21",30.8332,31.5324,30.5957,31.5126,563132.0],["2022-07-22",31.6577,31.7665,30.9552,31.2487,424077.0],["2022-07-25",31.3971,31.6214,30.9288,31.2421,685778.0],["2022-07-26",30.7474,31.6709,29.8306,30.5628,754298.0],["2022-07-27",30.8926,31.1333,30.4704,30.9123,525418.0],["2022-07-28",31.1366,31.8457,30.886,31.7896,498355.0],["2022-07-29",31.8424,32.8186,31.8424,32.6273,479641.0],["2022-08-01",32.4822,32.7559,31.9644,32.4624,548162.0],["2022-08-02",32.3404,32.624,32.0601,32.3866,681747.0],["2022-08-03",32.6009,32.7625,32.1095,32.6438,344328.0],["2022-08-04",32.8252,33.188,32.5416,33.1715,732130.0],["2022-08-05",32.8153,33.3694,32.7196,32.9175,442214.0],["2022-08-08",33.0857,33.2012,32.7955,32.9637,378876.0],["2022-08-09",32.9043,32.934,32.4426,32.7658,449412.0],["2022-08-10",33.2177,33.8542,33.2177,33.4056,566299.0],["2022-08-11",33.2638,34.1081,33.2572,33.9135,418031.0],["2022-08-12",34.0619,34.9854,33.6992,34.7875,405651.0],["2022-08-15",34.5698,35.0711,34.5468,34.9029,309780.0],["2022-08-16",35.1833,35.7802,35.1437,35.4867,2266925.0],["2022-08-17",35.0481,35.1569,34.3917,34.6358,478778.0],["2022-08-18",34.6622,34.9953,34.4181,34.959,579831.0],["2022-08-19",34.682,35.0481,34.118,34.2466,552768.0],["2022-08-22",33.7948,33.8377,33.3892,33.5442,410833.0],["2022-08-23",33.5013,33.8905,33.4848,33.6431,459488.0],["2022-08-24",33.4815,33.8971,33.376,33.6563,468125.0],["2022-08-25",33.9432,34.1543,33.6992,33.897,616970.0],["2022-08-26",33.9465,33.9465,32.3437,32.3635,468701.0],["2022-08-29",32.2019,32.2711,31.7962,32.0337,635971.0],["2022-08-30",32.1364,32.1364,31.4073,31.583,443654.0],["2022-08-31",31.6525,31.6592,31.1057,31.2714,638562.0],["2022-09-01",31.1322,31.3178,30.7047,30.9301,533767.0],["2022-09-02",31.2946,31.6923,30.718,30.8605,492021.0],["2022-09-06",30.94,31.119,30.5059,30.781,351238.0],["2022-09-07",30.8307,31.5134,30.7014,31.457,302583.0],["2022-09-08",31.1985,31.6227,31.0096,31.6128,623304.0],["2022-09-09",31.8845,32.0072,31.5995,31.8183,616682.0],["2022-09-12",31.8348,32.8489,31.8348,32.8158,568027.0],["2022-09-13",32.2226,32.3054,31.0394,31.1786,366209.0],["2022-09-14",31.1554,31.298,30.4827,30.9765,716583.0],["2022-09-15",30.8075,31.4272,30.5887,30.7578,403060.0],["2022-09-16",30.3435,30.37,29.7304,30.1049,1200255.0],["2022-09-19",29.8497,30.6119,29.8265,30.3634,466110.0],["2022-09-20",30.1347,30.1347,29.6045,29.9425,308053.0],["2022-09-21",30.2805,30.5291,29.6078,29.6277,328206.0],["2022-09-22",29.5581,30.138,28.9383,29.1007,352678.0],["2022-09-23",28.7561,28.8257,28.2225,28.6335,575224.0],["2022-09-26",28.5009,28.9483,28.365,28.5009,649790.0],["2022-09-27",28.882,29.1007,28.2921,28.5274,889899.0],["2022-09-28",28.7229,29.4785,28.6136,29.1372,509007.0],["2022-09-29",28.8257,29.0378,28.4611,28.9715,567163.0],["2022-09-30",29.0643,29.6442,28.6798,29.0112,725508.0],["2022-10-03",29.5448,30.3236,29.2598,29.9392,487991.0],["2022-10-04",30.4065,31.5034,30.4065,31.457,565436.0],["2022-10-05",31.1853,31.6592,30.9997,31.4438,437032.0],["2022-10-06",31.2648,31.8978,31.2648,31.8547,507568.0],["2022-10-07",31.6194,31.6194,30.6119,30.9931,418895.0],["2022-10-10",31.0958,31.3841,30.7843,31.2284,354405.0],["2022-10-11",31.0792,31.3609,30.95,31.2482,950070.0],["2022-10-12",31.1488,31.2681,30.8075,31.1256,760920.0],["2022-10-13",30.2275,32.0436,30.1281,31.8381,702188.0],["2022-10-14",31.9906,32.1894,31.0693,31.3841,1037304.0],["2022-10-17",31.8613,32.2524,31.4173,31.8647,745661.0],["2022-10-18",32.6998,33.0743,32.2922,32.9682,1007362.0],["2022-10-19",32.7164,32.9252,32.1397,32.7329,646911.0],["2022-10-20",32.7826,32.9649,31.868,31.921,451427.0],["2022-10-21",32.0171,33.1439,32.0171,32.9583,498067.0],["2022-10-24",33.1836,33.5084,32.9682,33.0246,911491.0],["2022-10-25",32.0867,32.9881,32.0204,32.4612,1322037.0],["2022-10-26",32.5076,32.7926,31.921,32.143,838077.0],["2022-10-27",32.4082,32.9914,32.3121,32.3684,871185.0],["2022-10-28",32.5606,33.2831,32.1596,33.2632,939706.0],["2022-10-31",33.1903,33.5316,32.9119,33.2532,728675.0],["2022-11-01",33.4852,34.1812,33.3891,34.1083,769557.0],["2022-11-02",34.1083,34.4662,32.8191,32.8224,823394.0],["2022-11-03",32.6136,33.5548,32.3518,33.4123,572921.0],["2022-11-04",34.0519,34.5424,33.8962,34.3204,464095.0],["2022-11-07",34.4761,35.1555,34.4364,34.6551,1255532.0],["2022-11-08",34.844,34.844,33.5349,34.1944,819076.0],["2022-11-09",33.8465,34.3336,33.4388,33.4819,613515.0],["2022-11-10",34.4596,34.6087,33.4919,34.4761,1074443.0],["2022-11-11",34.5656,34.8075,34.2707,34.5424,696718.0],["2022-11-14",34.317,35.2052,34.0387,34.9202,715144.0],["2022-11-15",35.1688,35.5565,34.8241,35.0163,633092.0],["2022-11-16",34.9534,34.9534,34.4397,34.6915,399029.0],["2022-11-17",34.3601,34.3601,33.9591,34.0751,682611.0],["2022-11-18",34.5225,34.7346,34.3568,34.728,499507.0],["2022-11-21",34.5291,34.8771,34.4728,34.4828,344328.0],["2022-11-22",34.6949,34.8075,34.3436,34.6021,832607.0],["2022-11-23",34.6882,35.1124,34.5258,35.1124,1173768.0],["2022-11-25",35.3842,35.6327,35.3113,35.6095,278975.0],["2022-11-28",35.3941,35.4206,34.6352,34.897,630501.0],["2022-11-29",34.8504,35.13,34.6607,34.7439,461216.0],["2022-11-30",34.6706,35.2665,34.2312,35.2665,827137.0],["2022-12-01",35.3864,36.2153,35.2133,36.1121,812742.0],["2022-12-02",35.7625,35.8657,35.0568,35.1933,885868.0],["2022-12-05",34.9536,34.9536,34.0415,34.0415,662746.0],["2022-12-06",34.0382,34.421,33.5022,33.6753,922144.0],["2022-12-07",33.5721,34.1181,33.4057,33.6121,615242.0],["2022-12-08",33.7452,33.9117,33.5355,33.7153,561693.0],["2022-12-09",33.6753,33.8784,33.1194,33.1427,537797.0],["2022-12-12",34.0448,34.4876,33.5521,34.2845,799498.0],["2022-12-13",34.9736,35.2998,34.0781,34.4676,890763.0],["2022-12-14",34.634,34.9137,34.0481,34.2978,885005.0],["2022-12-15",33.9117,33.9117,32.7199,32.7465,812166.0],["2022-12-16",32.4503,32.7132,31.668,32.0441,1744386.0],["2022-12-19",32.1873,32.62,32.114,32.3204,828288.0],["2022-12-20",32.2938,32.6866,32.2672,32.4469,861973.0],["2022-12-21",32.8231,33.3557,32.7965,33.3091,616394.0],["2022-12-22",33.116,33.2259,32.6833,33.0062,959571.0],["2022-12-23",32.9862,33.1793,32.8264,33.1194,293082.0],["2022-12-27",33.1693,33.4889,32.7998,33.4556,640290.0],["2022-12-28",33.5222,33.7186,32.6467,32.66,425804.0],["2022-12-29",32.913,33.672,32.7565,33.4756,316690.0],["2022-12-30",33.2592,33.4922,33.0728,33.4389,473883.0],["2023-01-03",33.6653,33.8884,33.2192,33.7352,564860.0],["2023-01-04",33.9549,34.1846,33.4656,34.0015,801514.0],["2023-01-05",33.8551,34.3211,33.622,34.1314,1245455.0],["2023-01-06",34.4576,34.937,34.431,34.7106,948918.0],["2023-01-09",34.8338,35.2865,34.5808,34.9536,794892.0],["2023-01-10",34.9536,35.1999,34.7073,35.1999,744222.0],["2023-01-11",35.4529,35.6027,34.7539,35.1999,901703.0],["2023-01-12",35.3065,36.0255,35.1267,35.949,865140.0],["2023-01-13",35.8324,36.0621,35.5129,35.8557,739903.0],["2023-01-17",35.9157,36.2086,35.8524,36.0854,874064.0],["2023-01-18",36.2652,36.445,35.7059,35.7492,968784.0],["2023-01-19",35.6194,35.6194,34.9669,35.1833,953813.0],["2023-01-20",35.3964,36.0521,35.2166,36.0255,945464.0],["2023-01-23",36.1886,36.9776,36.0155,36.6713,1144403.0],["2023-01-24",35.2865,38.6554,35.1034,38.449,2292260.0],["2023-01-25",38.4523,38.8351,37.7199,38.5422,1743235.0],["2023-01-26",38.6886,38.9316,38.3191,38.9283,1099490.0],["2023-01-27",38.8651,38.9084,37.7066,37.7432,830592.0],["2023-01-30",37.5735,38.0029,37.3504,37.9163,728387.0],["2023-01-31",38.1627,38.7419,38.1127,38.5854,1712141.0],["2023-02-01",38.3857,39.208,38.2992,38.9683,1579132.0],["2023-02-02",39.2446,39.8371,39.0582,39.401,822242.0],["2023-02-03",39.2945,39.7339,39.1147,39.7173,731842.0],["2023-02-06",39.4976,40.1301,39.1114,39.8504,1320597.0],["2023-02-07",39.7073,40.2333,39.3311,40.0036,718886.0],["2023-02-08",39.6973,40.2732,39.6973,39.8005,799210.0],["2023-02-09",40.1367,40.5495,39.2612,39.3644,1025212.0],["2023-02-10",39.2812,39.7339,38.8518,39.6008,979724.0],["2023-02-13",39.7606,40.2466,39.5775,40.1567,670519.0],["2023-02-14",39.9536,40.2699,39.3811,40.1634,1214074.0],["2023-02-15",40.0801,40.2566,39.7772,40.1767,477050.0],["2023-02-16",39.7106,40.3897,39.5708,39.947,909476.0],["2023-02-17",39.9969,40.2399,39.7839,40.0768,946039.0],["2023-02-21",39.8305,40.0169,38.915,38.945,516493.0],["2023-02-22",39.0582,39.6074,39.0582,39.1414,423501.0],["2023-02-23",39.421,39.6374,38.9916,39.3511,532615.0],["2023-02-24",38.9583,39.3944,38.7419,39.3045,671671.0],["2023-02-27",39.6822,39.9228,39.3246,39.7423,1730567.0],["2023-02-28",39.8159,40.1334,39.7557,40.0331,1073867.0],["2023-03-01",39.9161,40.5745,39.8359,40.4208,613227.0],["2023-03-02",40.2671,41.0324,39.993,40.9054,640865.0],["2023-03-03",41.0424,41.3165,40.6949,41.2296,937115.0],["2023-03-06",41.1695,41.37,40.4208,40.6681,956980.0],["2023-03-07",40.6547,40.8285,39.8092,39.8159,838365.0],["2023-03-08",39.9429,40.2637,39.7423,39.9262,1352266.0],["2023-03-09",40.0532,40.2804,39.261,39.2711,788846.0],["2023-03-10",39.2577,39.2577,36.7477,36.9783,1636424.0],["2023-03-13",36.4636,37.62,35.872,37.2223,1505141.0],["2023-03-14",38.1347,39.2577,38.1347,39.1274,1779798.0],["2023-03-15",38.2216,38.372,36.9349,37.0652,2030271.0],["2023-03-16",36.594,37.6635,36.4837,37.3961,1785844.0],["2023-03-17",37.2022,37.2022,36.5873,36.7744,2833224.0],["2023-03-20",37.1354,38.0278,36.9014,37.5665,772724.0],["2023-03-21",38.3353,38.6327,37.7871,37.844,934811.0],["2023-03-22",37.7905,37.9409,36.9883,37.0351,860821.0],["2023-03-23",37.0084,37.6167,36.2764,36.4569,824546.0],["2023-03-24",35.4275,35.6949,34.9429,35.3239,1067533.0],["2023-03-27",35.8553,36.3767,35.491,36.0659,587892.0],["2023-03-28",35.9255,36.2096,35.4075,35.8186,2498396.0],["2023-03-29",36.1695,37.3994,35.7617,37.2223,2282183.0],["2023-03-30",37.6668,37.6668,36.868,37.4596,1285474.0],["2023-03-31",37.6969,37.9609,37.3125,37.9342,1167435.0],["2023-04-03",37.8506,38.3018,37.5465,38.2417,1770873.0],["2023-04-04",38.9124,40.8849,37.5268,39.278,2415400.0],["2023-04-05",38.922,40.1921,38.4697,39.7399,2979800.0],["2023-04-06",39.6918,42.5015,38.9797,42.1743,1892700.0],["2023-04-10",42.0877,43.6754,41.8279,42.6266,970000.0],["2023-04-11",42.7998,44.4163,42.7998,43.7812,1459200.0],["2023-04-12",44.1661,45.2823,43.9256,45.1861,1221700.0],["2023-04-13",45.0225,45.1765,44.0603,44.2142,1003700.0],["2023-04-14",44.0795,44.9263,43.7139,44.0699,669800.0],["2023-04-17",44.2142,44.7627,43.9063,44.5703,557500.0],["2023-04-18",45.1861,47.1201,44.9359,47.0335,1144800.0],["2023-04-19",46.7737,47.6782,46.5621,47.1779,922600.0],["2023-04-20",47.2068,47.6879,46.7641,47.38,506100.0],["2023-04-21",47.3896,47.5724,47.0143,47.2837,490500.0],["2023-04-24",47.0528,47.1683,46.2734,46.3889,629600.0],["2023-04-25",46.3408,46.3408,45.0033,45.1572,491800.0],["2023-04-26",44.7627,45.4555,44.628,44.7723,464700.0],["2023-04-27",45.061,45.7827,44.6376,45.6864,339500.0],["2023-04-28",45.6864,46.081,45.3016,45.571,562500.0],["2023-05-01",45.571,46.5717,45.4074,45.927,396800.0],["2023-05-02",45.8981,46.3504,45.2342,46.3023,637600.0],["2023-05-03",46.2253,46.6102,45.4651,45.6287,502100.0],["2023-05-04",45.3497,45.5036,44.3971,44.9167,443800.0],["2023-05-05",45.2246,46.3985,45.0514,46.1291,477700.0],["2023-05-08",46.206,47.5243,46.1483,47.149,705700.0],["2023-05-09",47.2645,48.4288,46.7545,48.0246,539100.0],["2023-05-10",48.5924,48.8041,47.3415,48.1882,574200.0],["2023-05-11",47.7648,48.9195,46.3792,47.3511,861200.0],["2023-05-12",48.371,48.371,47.1683,47.5243,485400.0],["2023-05-15",47.6013,48.6212,47.5532,48.602,454000.0],["2023-05-16",48.1594,49.0061,48.0246,48.9869,393600.0],["2023-05-17",49.0542,49.8817,48.8522,49.5834,584100.0],["2023-05-18",49.6316,51.1423,49.5353,50.5264,514900.0],["2023-05-19",50.8632,51.7581,50.8343,51.6426,658300.0],["2023-05-22",51.4983,52.1911,50.8055,51.2192,433800.0],["2023-05-23",50.9402,51.1423,50.2763,50.7093,382500.0],["2023-05-24",50.257,50.4687,49.5931,50.257,352000.0],["2023-05-25",50.536,50.7092,50.0646,50.613,308000.0],["2023-05-26",50.7092,51.5271,50.6034,51.2962,411200.0],["2023-05-30",51.4699,52.097,51.1322,51.8654,386500.0],["2023-05-31",51.6435,51.6435,49.8973,50.7752,660000.0],["2023-06-01",50.6498,51.8365,50.1385,51.8365,517600.0],["2023-06-02",52.0005,53.3029,51.9329,52.9556,481100.0],["2023-06-05",52.5118,52.5118,51.1033,51.4892,386800.0],["2023-06-06",51.6821,53.3511,51.4216,53.3415,453600.0],["2023-06-07",53.2161,55.1552,53.2161,54.9141,758200.0],["2023-06-08",54.779,54.9526,53.7756,54.5378,449900.0],["2023-06-09",54.5088,54.75,53.901,54.1615,295600.0],["2023-06-12",54.0265,54.2001,53.5248,53.8142,291200.0],["2023-06-13",54.1712,54.9623,53.7756,54.3159,522600.0],["2023-06-14",54.3063,54.9912,53.8335,54.0458,408200.0],["2023-06-15",54.0265,54.4703,53.4573,53.6406,423500.0],["2023-06-16",53.9396,53.9686,52.8109,53.1196,772800.0],["2023-06-20",52.8205,53.0424,52.396,52.6083,421200.0],["2023-06-21",52.3189,53.5634,51.8558,53.4862,610500.0],["2023-06-22",53.3029,53.4476,52.0101,52.2031,467000.0],["2023-06-23",51.6532,52.8109,50.9199,52.6083,555800.0],["2023-06-26",52.5118,53.5923,52.5118,53.0424,294500.0],["2023-06-27",53.1485,53.9493,52.917,53.5344,449200.0],["2023-06-28",53.4476,53.7274,52.9749,53.6502,285800.0],["2023-06-29",53.4862,54.7018,53.4862,54.451,363300.0],["2023-06-30",54.7886,55.4736,54.4027,54.451,659200.0],["2023-07-03",53.8818,54.0844,53.2354,53.6406,174300.0],["2023-07-05",53.4959,54.1133,53.0617,53.4187,531600.0],["2023-07-06",53.2547,53.6309,52.6855,53.2836,634800.0],["2023-07-07",53.274,54.5571,53.274,54.3352,513400.0],["2023-07-10",54.422,55.5701,54.422,55.3385,296400.0],["2023-07-11",55.3385,55.763,55.1552,55.3675,318600.0],["2023-07-12",55.4736,55.7823,55.0298,55.0781,204200.0],["2023-07-13",55.2807,55.7244,54.9526,55.5797,202700.0],["2023-07-14",55.5026,55.5026,54.3641,54.4413,324300.0],["2023-07-17",54.2098,55.4929,54.1037,55.4061,282000.0],["2023-07-18",55.1359,56.7567,55.1359,56.5927,311100.0],["2023-07-19",56.3226,57.1716,55.8885,56.2068,352200.0],["2023-07-20",56.6892,56.6892,54.9623,55.1938,300200.0],["2023-07-21",55.3482,55.3482,54.5571,54.615,241900.0],["2023-07-24",54.5474,55.2228,54.4703,55.0877,226900.0],["2023-07-25",54.7115,55.8209,54.5475,55.5315,281900.0],["2023-07-26",55.4254,56.5156,55.3192,55.9078,294300.0],["2023-07-27",56.2454,56.4577,55.6859,55.8402,203900.0],["2023-07-28",56.3323,56.3323,54.9816,55.1552,266700.0],["2023-07-31",55.2807,57.1137,55.2807,57.0655,908300.0],["2023-08-01",56.4673,57.0269,56.2454,56.9883,239900.0],["2023-08-02",56.5831,56.969,55.7052,55.7052,364700.0],["2023-08-03",55.5219,56.0621,55.0974,55.9753,278100.0],["2023-08-04",55.956,56.1007,54.5764,54.6536,335100.0],["2023-08-07",54.6536,55.763,54.4799,55.4254,415900.0],["2023-08-08",55.956,61.1271,55.956,60.3264,825300.0],["2023-08-09",60.0273,60.2009,57.8083,58.4644,415400.0],["2023-08-10",58.4451,59.4774,58.0399,58.8213,276100.0],["2023-08-11",59.1011,59.294,57.8855,58.1363,252500.0],["2023-08-14",58.2135,58.6284,57.4031,58.4161,220700.0],["2023-08-15",58.3004,58.5705,57.818,58.1653,214600.0],["2023-08-16",58.1653,59.0143,57.5768,58.146,387400.0],["2023-08-17",57.7987,58.8213,57.2488,57.2488,256600.0],["2023-08-18",56.8725,57.7794,56.6217,57.4803,200100.0],["2023-08-21",57.5189,57.5189,56.6217,57.0365,228600.0],["2023-08-22",57.4417,57.4417,56.7085,56.8822,196900.0],["2023-08-23",57.0076,58.0978,56.776,57.818,198700.0],["2023-08-24",57.7504,58.1556,57.1137,57.1233,166000.0],["2023-08-25",57.0462,57.3935,56.3419,56.8532,373600.0],["2023-08-28",57.0269,58.6766,56.9208,57.7408,206300.0],["2023-08-29",56.8918,57.7311,56.6217,57.0655,288800.0],["2023-08-30",57.3362,58.2453,57.2492,57.52,237100.0],["2023-08-31",57.0558,57.9165,57.0558,57.4039,453000.0],["2023-09-01",57.5393,58.4677,57.5393,58.3613,229800.0],["2023-09-05",57.7714,57.7714,54.8993,55.4408,233000.0],["2023-09-06",55.5956,56.2048,55.4408,55.9824,212600.0],["2023-09-07",55.818,55.818,54.5801,55.7309,292900.0],["2023-09-08",55.7309,56.1274,55.3344,55.4988,129200.0],["2023-09-11",55.8373,55.934,55.1314,55.2087,210400.0],["2023-09-12",54.9573,56.0404,54.6382,55.3151,202100.0],["2023-09-13",55.141,55.3925,54.7349,55.2474,348800.0],["2023-09-14",55.6052,55.7793,54.938,55.7696,196700.0],["2023-09-15",55.4795,55.5182,54.5318,55.3248,865700.0],["2023-09-18",55.4505,56.2918,55.4505,55.992,185900.0],["2023-09-19",55.9727,56.785,55.7406,56.6013,205500.0],["2023-09-20",57.0461,57.3846,55.4795,55.4892,138600.0],["2023-09-21",55.2474,55.5182,54.5608,54.7542,151600.0],["2023-09-22",54.6865,55.3925,54.319,54.4931,219600.0],["2023-09-25",54.0773,54.8219,53.9322,54.6382,218700.0],["2023-09-26",54.5511,54.6865,53.3133,53.5357,185500.0],["2023-09-27",53.5357,54.3674,53.4004,53.6905,289900.0],["2023-09-28",53.6905,54.7929,53.1973,54.2997,265200.0],["2023-09-29",54.2997,54.5608,53.468,53.7388,499500.0],["2023-10-02",53.6034,53.8549,52.5784,52.6654,451300.0],["2023-10-03",52.0852,52.6267,51.0698,51.2728,391400.0],["2023-10-04",50.9344,51.9014,50.5862,51.7757,348800.0],["2023-10-05",51.8241,52.414,51.534,52.0078,274300.0],["2023-10-06",51.9111,52.9942,51.737,52.8782,417500.0],["2023-10-09",52.7331,53.3713,52.6074,53.1876,171400.0],["2023-10-10",53.5744,54.0193,53.0812,53.1586,227900.0],["2023-10-11",53.2456,53.7388,52.6074,52.8878,160200.0],["2023-10-12",52.7718,52.7814,51.2052,51.4372,196800.0],["2023-10-13",51.2728,51.2728,50.3928,50.944,251200.0],["2023-10-16",51.4566,51.9111,50.9344,50.9827,245400.0],["2023-10-17",50.799,52.3269,50.4895,52.1432,297800.0],["2023-10-18",51.5436,51.5436,49.8803,49.8996,313400.0],["2023-10-19",49.7159,50.2478,49.2807,49.8803,336100.0],["2023-10-20",50.1221,50.1414,49.0777,49.097,208400.0],["2023-10-23",49.0486,49.5805,48.6522,48.8456,169800.0],["2023-10-24",49.3678,50.1317,48.8359,50.0544,298900.0],["2023-10-25",49.8996,51.5049,49.8996,50.8764,308700.0],["2023-10-26",51.0311,51.4663,49.9867,50.1124,176300.0],["2023-10-27",50.064,50.3155,48.9519,49.213,167200.0],["2023-10-30",49.5322,49.5322,48.8842,49.2227,209100.0],["2023-10-31",49.068,50.2961,48.8166,50.2865,275100.0],["2023-11-01",49.7642,51.2438,49.7642,51.0311,252600.0],["2023-11-02",51.5726,52.0271,51.2825,51.4372,185700.0],["2023-11-03",52.6074,53.0909,52.3269,52.4236,157300.0],["2023-11-06",52.1625,52.6751,51.8144,52.0562,273900.0],["2023-11-07",51.5436,51.5436,46.8244,48.1299,733000.0],["2023-11-08",48.2943,49.155,47.7721,47.8979,352900.0],["2023-11-09",48.5941,49.0486,48.0236,48.333,287700.0],["2023-11-10",48.7779,49.4355,48.2363,49.3774,264000.0],["2023-11-13",49.3194,49.9383,49.184,49.4161,209200.0],["2023-11-14",50.3445,51.563,50.0737,51.5436,263200.0],["2023-11-15",51.3212,52.1722,50.1317,50.6153,547300.0],["2023-11-16",50.741,51.4372,49.7352,49.861,395500.0],["2023-11-17",50.0157,51.5533,49.5612,51.4469,445400.0],["2023-11-20",51.4856,51.4953,50.8377,51.1858,222500.0],["2023-11-21",51.0408,51.4759,50.6443,50.7216,191300.0],["2023-11-22",51.1568,51.4566,50.3928,50.8957,150100.0],["2023-11-24",51.0601,51.2342,50.6636,51.0891,87500.0],["2023-11-27",50.8667,51.0794,50.2091,50.3542,257200.0],["2023-11-28",50.3155,50.3638,49.2904,49.3678,221600.0],["2023-11-29",49.775,50.0272,48.8829,49.5132,319600.0],["2023-11-30",49.9399,50.0757,49.4647,49.9011,309400.0],["2023-12-01",49.8429,51.6757,49.8041,51.346,454000.0],["2023-12-04",51.0066,51.9957,50.7448,51.5399,398800.0],["2023-12-05",51.2975,52.4514,50.3763,50.386,420500.0],["2023-12-06",50.6963,50.9581,48.9702,49.009,351200.0],["2023-12-07",49.3775,49.7072,48.7956,49.6878,605500.0],["2023-12-08",49.8429,50.3763,49.2223,49.5423,354200.0],["2023-12-11",49.3872,49.9399,48.7859,49.6296,379700.0],["2023-12-12",49.5035,49.7265,49.1059,49.1253,266300.0],["2023-12-13",49.2902,50.5702,48.8441,50.2793,473600.0],["2023-12-14",51.1908,51.7145,50.5023,51.5011,311200.0],["2023-12-15",51.3266,51.9084,51.3266,51.889,2376600.0],["2023-12-18",51.7339,55.5351,51.5205,55.2248,971500.0],["2023-12-19",55.2248,55.4672,54.2551,55.2054,416200.0],["2023-12-20",55.2636,56.0975,54.8175,55.3702,374400.0],["2023-12-21",55.8163,56.5824,55.2927,56.5339,311600.0],["2023-12-22",57.0187,57.5618,56.8151,57.4454,303900.0],["2023-12-26",57.4066,57.6685,56.98,57.0188,270200.0],["2023-12-27",57.1933,57.1933,56.4369,56.5824,171700.0],["2023-12-28",56.3884,56.5533,55.7096,55.9424,249700.0],["2023-12-29",55.6999,55.7969,54.9339,55.1472,315500.0],["2024-01-02",54.769,55.6321,54.4102,55.3606,472300.0],["2024-01-03",55.1181,55.1181,52.7036,52.7423,441800.0],["2024-01-04",52.752,53.2854,52.2769,52.3545,749500.0],["2024-01-05",52.0054,52.9266,51.889,52.5872,417300.0],["2024-01-08",52.7326,53.4502,52.5775,53.3727,209900.0],["2024-01-09",52.8587,53.0139,52.5193,52.8005,201200.0],["2024-01-10",52.7229,53.3727,52.4902,53.3533,223700.0],["2024-01-11",53.3339,53.9351,52.6648,53.9157,306500.0],["2024-01-12",54.4296,54.4781,53.4017,53.7411,220600.0],["2024-01-16",53.4114,53.4114,52.5096,52.8684,269200.0],["2024-01-17",52.2866,53.4017,52.1023,53.266,318400.0],["2024-01-18",54.0805,54.8078,53.4987,54.1096,325000.0],["2024-01-19",54.546,55.6999,53.6054,55.6612,429800.0],["2024-01-22",55.9715,57.0381,55.9715,56.9897,389000.0],["2024-01-23",57.0187,57.0381,56.2236,56.9218,325400.0],["2024-01-24",57.2612,57.2612,55.5157,55.9618,318900.0],["2024-01-25",56.6987,57.106,55.7872,56.5339,243900.0],["2024-01-26",56.8539,56.9218,56.0975,56.2624,250500.0],["2024-01-29",56.1072,56.5921,55.923,56.4369,196800.0],["2024-01-30",56.5436,57.7557,56.5436,57.6491,236100.0],["2024-01-31",57.6491,57.7363,56.4078,56.5145,360600.0],["2024-02-01",56.7666,57.5715,56.3206,57.3,253000.0],["2024-02-02",56.9606,58.3666,56.1945,57.7945,231800.0],["2024-02-05",57.2224,57.4551,56.5727,56.883,210700.0],["2024-02-06",56.9509,57.2418,56.5921,56.98,215800.0],["2024-02-07",57.0866,57.2612,56.6309,57.0769,240600.0],["2024-02-08",57.0963,57.4454,56.7957,57.3678,224200.0],["2024-02-09",57.6297,58.6091,57.6103,58.3666,262400.0],["2024-02-12",58.4248,58.706,58.0854,58.2891,313600.0],["2024-02-13",57.0866,57.4842,56.3399,56.9218,361200.0],["2024-02-14",57.4454,58.2988,57.1254,58.2503,318300.0],["2024-02-15",57.9982,59.3848,54.3133,56.98,826600.0],["2024-02-16",57.3097,57.94,56.883,57.0091,487200.0],["2024-02-20",56.3303,57.3969,55.7581,56.7569,505300.0],["2024-02-21",56.6697,57.0091,56.369,56.8151,332600.0],["2024-02-22",57.2612,58.7642,57.1157,58.3763,379000.0],["2024-02-23",58.6963,59.0551,58.4248,58.7254,246700.0],["2024-02-26",58.5412,59.3654,58.5412,58.9776,247700.0],["2024-02-27",59.1715,59.22,56.8442,56.9412,418700.0],["2024-02-28",56.4064,57.3398,56.2216,56.3966,288800.0],["2024-02-29",56.6786,56.9217,56.0369,56.805,439900.0],["2024-03-01",56.9217,57.6218,56.0855,57.6121,411200.0],["2024-03-04",57.8066,58.7789,57.6607,57.8746,282100.0],["2024-03-05",57.758,58.458,56.9023,57.5051,293400.0],["2024-03-06",57.8746,58.3414,57.5926,58.1177,242600.0],["2024-03-07",58.3997,58.8275,58.1274,58.565,230500.0],["2024-03-08",58.8762,59.1581,57.9233,57.9427,192600.0],["2024-03-11",57.7677,58.7011,55.9688,57.9524,507100.0],["2024-03-12",58.0497,58.7303,57.3982,58.6136,365700.0],["2024-03-13",58.7595,59.8582,58.5358,59.1095,409600.0],["2024-03-14",59.1484,59.3137,57.9135,58.2344,451600.0],["2024-03-15",57.9427,59.4207,57.8649,59.0706,1950700.0],["2024-03-18",60.0624,60.5681,58.7789,58.9442,484100.0],["2024-03-19",59.0317,59.3526,58.1177,58.7886,522700.0],["2024-03-20",58.4969,58.8664,58.1955,58.672,215200.0],["2024-03-21",58.9637,59.6443,58.9637,59.2165,244200.0],["2024-03-22",59.6152,59.6152,58.6233,59.1387,214500.0],["2024-03-25",59.1387,59.4596,58.672,58.672,199800.0],["2024-03-26",58.7789,58.8762,58.283,58.2928,194600.0],["2024-03-27",58.4678,59.8874,58.4678,59.8388,375100.0],["2024-03-28",59.761,60.4417,59.3623,60.1888,248200.0],["2024-04-01",60.1888,60.4903,59.2262,59.3332,237100.0],["2024-04-02",58.9637,58.9637,57.6121,57.9524,268600.0],["2024-04-03",57.6024,58.0497,56.6884,56.8828,375600.0],["2024-04-04",57.369,57.6121,55.5993,55.9202,217900.0],["2024-04-05",55.8619,56.5425,55.8619,56.1147,345000.0],["2024-04-08",57.0481,58.6817,56.805,58.2928,523600.0],["2024-04-09",58.7886,60.393,57.9621,60.3736,346300.0],["2024-04-10",59.3526,60.111,59.129,60.0041,283900.0],["2024-04-11",60.4319,60.7723,59.411,60.7723,333700.0],["2024-04-12",60.3541,60.7528,58.8373,59.2262,266800.0],["2024-04-15",59.9555,60.1694,58.8664,59.3429,425400.0],["2024-04-16",59.2554,59.8096,58.1761,59.6832,210200.0],["2024-04-17",60.0235,60.4416,59.2943,59.7416,318600.0],["2024-04-18",60.1888,60.6264,59.5471,59.6735,327800.0],["2024-04-19",60.1111,60.5097,59.2165,59.6346,362800.0],["2024-04-22",59.9652,60.8111,59.5082,60.0819,289600.0],["2024-04-23",60.3347,62.1238,60.3347,61.4918,227200.0],["2024-04-24",61.2195,61.8127,60.5389,61.132,175500.0],["2024-04-25",61.064,61.064,60.3444,60.7917,154800.0],["2024-04-26",60.7917,61.3946,60.5778,60.9181,167300.0],["2024-04-29",61.2584,61.4043,60.8014,60.8598,174900.0],["2024-04-30",60.393,60.6458,59.0609,59.129,272900.0],["2024-05-01",58.8081,59.1193,57.8552,57.9719,240200.0],["2024-05-02",58.5067,59.2748,58.1663,59.2748,155200.0],["2024-05-03",60.0624,60.5194,59.4693,59.8193,160700.0],["2024-05-06",60.4222,61.521,60.2375,60.325,234600.0],["2024-05-07",60.6264,61.8516,60.4708,60.9473,345000.0],["2024-05-08",60.7334,60.85,59.9846,60.2666,254000.0],["2024-05-09",61.1515,61.1515,57.3982,58.9442,464400.0],["2024-05-10",59.1192,60.0527,58.215,58.5747,283200.0],["2024-05-13",58.9151,59.411,58.2733,58.8956,410600.0],["2024-05-14",59.1873,59.4693,58.458,58.9831,269100.0],["2024-05-15",59.761,61.2584,59.5179,59.8193,261800.0],["2024-05-16",59.6346,59.7318,58.3705,58.6039,229100.0],["2024-05-17",58.7595,58.847,58.3219,58.74,183600.0],["2024-05-20",58.8178,59.2748,58.5164,59.0901,207900.0],["2024-05-21",58.8178,59.5471,58.8178,59.3721,171300.0],["2024-05-22",59.3137,59.6443,58.8956,59.2943,187500.0],["2024-05-23",59.5763,59.5763,58.7789,59.2748,193400.0],["2024-05-24",59.6735,60.1013,59.6249,59.8777,123200.0],["2024-05-28",60.1791,60.4806,59.7999,59.9555,215000.0],["2024-05-29",59.3234,59.5763,58.7498,59.1484,234900.0],["2024-05-30",59.9457,61.2487,59.4596,60.957,309300.0],["2024-05-31",61.3079,61.6979,60.8498,61.6296,304100.0],["2024-06-03",62.0878,62.0878,59.7092,59.9237,226000.0],["2024-06-04",59.7092,59.7092,58.3932,59.0561,281100.0],["2024-06-05",59.563,60.5671,58.9683,60.4891,211500.0],["2024-06-06",60.2746,60.5866,59.2413,59.5142,260900.0],["2024-06-07",59.212,59.6605,58.6856,59.4752,161100.0],["2024-06-10",58.9878,59.9627,58.7246,59.446,240000.0],["2024-06-11",59.2413,59.3875,58.4517,58.4907,264400.0],["2024-06-12",59.2803,59.7969,58.8416,59.251,291500.0],["2024-06-13",59.0268,59.446,57.8375,59.1048,238600.0],["2024-06-14",58.3152,58.8708,58.3152,58.8513,296900.0],["2024-06-17",58.8513,60.6255,58.7246,60.4208,210100.0],["2024-06-18",60.5281,61.9221,60.3039,61.6589,302900.0],["2024-06-20",61.4347,62.351,61.3567,62.1951,330500.0],["2024-06-21",62.6045,63.1699,61.5322,62.9944,1641900.0],["2024-06-24",62.702,62.8774,60.8498,60.879,347100.0],["2024-06-25",61.2007,61.4249,59.368,59.8164,292300.0],["2024-06-26",59.6507,59.6507,58.5881,58.9293,312200.0],["2024-06-27",59.2315,59.3485,58.5589,58.6076,274000.0],["2024-06-28",59.1146,59.8944,58.5101,59.8749,439100.0],["2024-07-01",60.1966,60.3429,57.8862,58.1105,289700.0],["2024-07-02",57.9447,58.4224,57.7595,57.9837,396800.0],["2024-07-03",58.3737,58.3737,57.1356,57.3501,264100.0],["2024-07-05",57.2234,57.5451,55.0787,55.4686,715400.0],["2024-07-08",55.9268,56.0145,55.2834,55.3127,478100.0],["2024-07-09",55.1859,55.2932,54.0844,54.2306,628900.0],["2024-07-10",54.3963,55.0105,54.3768,54.9715,331400.0],["2024-07-11",55.3224,56.1705,55.3224,55.5856,262300.0],["2024-07-12",56.3752,56.4532,55.4296,55.7026,421900.0],["2024-07-15",56.034,57.6133,55.8001,57.5158,410200.0],["2024-07-16",57.8083,59.0073,57.4866,58.8708,340000.0],["2024-07-17",58.4224,59.5825,58.3542,58.9293,313800.0],["2024-07-18",58.7441,59.1633,55.9658,56.4825,271100.0],["2024-07-19",56.9406,57.9057,56.2193,57.7303,274400.0],["2024-07-22",58.0227,60.0991,58.0227,60.0212,248300.0],["2024-07-23",59.9432,61.035,59.7579,60.8108,201300.0],["2024-07-24",60.6353,61.4054,59.173,59.1925,299400.0],["2024-07-25",59.212,60.6353,58.8806,59.8457,232700.0],["2024-07-26",60.8205,62.3218,60.2454,62.2341,295200.0],["2024-07-29",62.39,62.663,61.6589,62.0196,178900.0],["2024-07-30",62.6142,62.6142,60.2844,60.3136,219500.0],["2024-07-31",61.0642,62.5363,60.3916,61.2982,172000.0],["2024-08-01",61.0252,61.6979,58.1202,58.9586,198700.0],["2024-08-02",57.0966,57.3208,55.9561,56.9699,259900.0],["2024-08-05",54.3768,55.8001,54.1039,55.3419,348200.0],["2024-08-06",55.8976,56.3557,53.9479,54.0259,380500.0],["2024-08-07",55.0495,55.4199,52.9243,52.9243,328500.0],["2024-08-08",54.2501,55.9853,52.8171,55.0787,527900.0],["2024-08-09",54.7278,55.3224,53.6652,55.2932,780600.0],["2024-08-12",55.2932,55.7806,53.1193,53.6067,326500.0],["2024-08-13",54.3476,54.9422,53.7237,54.9032,313000.0],["2024-08-14",54.9812,55.1079,54.406,54.718,248600.0],["2024-08-15",55.9658,56.9309,55.6831,56.4045,308300.0],["2024-08-16",56.5507,56.9211,55.7611,56.3557,221200.0],["2024-08-19",56.385,56.7067,55.8878,56.5605,171400.0],["2024-08-20",56.2972,56.6482,55.4004,55.5661,229100.0],["2024-08-21",56.8627,56.8627,55.7221,56.4532,246400.0],["2024-08-22",56.5215,56.8919,55.4881,55.5174,417900.0],["2024-08-23",55.8098,57.701,55.3517,57.2721,393600.0],["2024-08-26",57.5158,57.9252,56.463,56.8139,330900.0],["2024-08-27",56.6969,57.0479,56.229,56.8627,268800.0],["2024-08-28",56.7652,57.7498,56.4045,56.8821,283300.0],["2024-08-29",57.3208,57.7205,56.7652,56.9017,263300.0],["2024-08-30",57.1754,57.7619,56.4618,57.4295,728500.0],["2024-09-03",56.7159,56.9701,54.4481,54.888,425100.0],["2024-09-04",54.5654,55.2203,54.145,55.2008,359400.0],["2024-09-05",55.2301,55.7971,54.8489,55.5527,512800.0],["2024-09-06",55.5429,55.9339,54.4187,54.4285,425700.0],["2024-09-09",54.7218,55.1128,53.7931,54.2232,474300.0],["2024-09-10",54.233,54.6533,53.3532,54.321,219700.0],["2024-09-11",54.321,55.1128,52.8743,54.8293,221300.0],["2024-09-12",55.5136,56.7746,54.9466,56.6182,343700.0],["2024-09-13",57.3513,57.8694,56.7355,56.9799,269200.0],["2024-09-16",56.9799,57.3415,56.2076,56.4715,363500.0],["2024-09-17",56.9701,57.6739,56.2272,56.6377,377800.0],["2024-09-18",56.843,57.6543,56.3054,56.9896,316800.0],["2024-09-19",58.1627,58.6221,57.801,58.5146,408300.0],["2024-09-20",57.9378,58.1138,56.9701,57.6739,1989900.0],["2024-09-23",57.9574,58.0454,57.1754,57.2145,450600.0],["2024-09-24",57.625,58.7003,57.625,58.2995,591800.0],["2024-09-25",58.5243,58.5243,53.7638,54.1548,825800.0],["2024-09-26",54.5067,54.9173,53.6367,54.4774,531100.0],["2024-09-27",54.9271,55.8557,54.018,54.5361,335000.0],["2024-09-30",54.0473,55.0835,54.0473,54.8391,392600.0],["2024-10-01",54.7511,54.7511,53.2848,53.7834,282200.0],["2024-10-02",53.8616,54.8391,53.8322,54.5751,409900.0],["2024-10-03",54.2135,54.8977,53.8322,54.0668,482700.0],["2024-10-04",55.0346,55.0346,54.0962,54.624,570700.0],["2024-10-07",54.1157,54.3308,52.9818,53.1871,414800.0],["2024-10-08",53.2359,53.2653,52.3855,52.5224,301300.0],["2024-10-09",52.6494,53.1186,52.3855,52.8058,372100.0],["2024-10-10",52.5126,53.1089,52.1411,52.8352,250200.0],["2024-10-11",52.7276,54.0571,52.7276,53.8225,202400.0],["2024-10-14",53.9495,54.2037,53.5878,53.7931,171000.0],["2024-10-15",54.3894,55.4647,53.5194,53.5683,503300.0],["2024-10-16",53.8616,54.7413,53.4803,54.3503,324100.0],["2024-10-17",55.0248,56.9603,54.7511,56.6182,495300.0],["2024-10-18",56.6964,56.9017,55.6504,56.9017,418000.0],["2024-10-21",56.8626,57.1754,55.4549,55.5722,506400.0],["2024-10-22",55.2985,55.4256,53.7051,54.3601,400900.0],["2024-10-23",54.0571,54.6729,53.0795,53.6367,237300.0],["2024-10-24",54.0082,54.0082,53.1284,53.4999,230000.0],["2024-10-25",53.8518,54.4774,53.4217,54.018,212300.0],["2024-10-28",54.3503,54.5654,54.0668,54.4187,193300.0],["2024-10-29",54.0473,54.9271,54.0473,54.4872,268200.0],["2024-10-30",54.3601,55.4158,54.3014,54.3601,180800.0],["2024-10-31",54.1255,54.3796,52.9622,53.0502,633600.0],["2024-11-01",53.3044,53.7443,52.5321,52.7667,468100.0],["2024-11-04",52.3855,52.9818,51.7012,52.1509,298200.0],["2024-11-05",51.8283,53.1186,51.711,52.7863,412600.0],["2024-11-06",55.4842,56.2076,54.8586,55.7384,663800.0],["2024-11-07",55.7189,56.8528,53.9007,55.6406,742600.0],["2024-11-08",55.5136,56.0414,54.9466,55.406,406900.0],["2024-11-11",55.4158,55.8557,54.7707,55.0932,300000.0],["2024-11-12",54.9759,55.9437,54.9075,55.2594,384500.0],["2024-11-13",55.3474,55.3474,54.1157,54.3894,197100.0],["2024-11-14",54.4578,54.7413,53.1284,54.0473,340300.0],["2024-11-15",54.1646,54.3308,53.5487,54.2428,274000.0],["2024-11-18",54.3894,55.0248,54.145,54.7706,291300.0],["2024-11-19",54.2428,55.2985,53.9789,55.1812,206600.0],["2024-11-20",55.279,55.6504,54.6631,55.582,244400.0],["2024-11-21",56.1392,57.5175,56.0121,56.931,323300.0],["2024-11-22",57.322,58.8958,57.0581,58.7589,512500.0],["2024-11-25",59.5116,61.6133,59.5116,60.802,584300.0],["2024-11-26",60.6651,62.5615,60.5967,61.8186,614600.0],["2024-11-27",61.9066,62.8548,61.0268,61.3592,376800.0],["2024-11-29",61.4866,62.0452,61.1926,61.4278,245700.0],["2024-12-02",61.4866,62.251,60.6535,61.9472,459000.0],["2024-12-03",61.9472,62.2412,61.222,61.4474,246300.0],["2024-12-04",61.761,62.2412,61.1338,61.1828,208300.0],["2024-12-05",61.3298,61.3298,59.8205,59.8989,450500.0],["2024-12-06",60.3301,60.3987,59.3697,59.4579,203200.0],["2024-12-09",60.0851,60.6339,59.4383,59.9087,200400.0],["2024-12-10",59.9185,60.8691,59.0071,60.5457,227300.0],["2024-12-11",60.6339,61.1632,59.8107,60.0655,267300.0],["2024-12-12",59.7813,60.2615,59.2717,59.5657,173200.0],["2024-12-13",59.5363,59.6049,58.4779,58.6445,332600.0],["2024-12-16",58.3897,59.3305,57.9487,59.0855,395300.0],["2024-12-17",58.9777,58.9777,57.2137,57.4685,273000.0],["2024-12-18",57.9879,58.1741,55.724,55.9298,624600.0],["2024-12-19",56.3905,56.3905,55.5084,55.822,560300.0],["2024-12-20",55.234,56.508,55.234,55.3124,1471300.0],["2024-12-23",55.3614,55.8122,55.1164,55.675,267600.0],["2024-12-24",55.5574,56.4591,55.2438,56.4297,94200.0],["2024-12-26",56.1846,57.0569,55.9494,57.0373,210300.0],["2024-12-27",56.4786,57.1451,55.8906,56.8511,249200.0],["2024-12-30",56.1552,57.0177,55.5476,56.9883,409100.0],["2024-12-31",57.0863,57.5567,56.9295,57.0569,362000.0],["2025-01-02",57.6057,58.1055,56.9687,57.4587,333100.0],["2025-01-03",57.6351,58.5955,57.4881,58.4289,280500.0],["2025-01-06",58.8013,59.8205,58.8013,59.1051,463800.0],["2025-01-07",59.1541,59.4775,58.3309,58.8797,323600.0],["2025-01-08",58.3701,60.5359,58.1349,60.2223,376500.0],["2025-01-10",59.7519,60.7809,59.4677,60.6045,464500.0],["2025-01-13",59.9087,61.1338,59.9087,61.0652,478900.0],["2025-01-14",61.32,62.8684,61.32,62.3,498800.0],["2025-01-15",63.7014,63.8386,62.6234,63.0056,366300.0],["2025-01-16",63.0644,63.2604,62.0158,62.1628,328700.0],["2025-01-17",62.888,62.888,62.2804,62.447,304900.0],["2025-01-21",63.0154,65.6713,62.8684,65.2106,286300.0],["2025-01-22",65.4459,65.5733,63.3192,63.8484,284500.0],["2025-01-23",63.3486,64.4658,63.3192,64.015,331400.0],["2025-01-24",63.0056,63.1624,61.467,62.4274,341100.0],["2025-01-27",62.055,62.3784,61.3984,62.104,453000.0],["2025-01-28",62.545,62.7116,61.3984,62.4764,538200.0],["2025-01-29",62.6234,63.3388,61.908,62.1922,288100.0],["2025-01-30",62.9468,63.0448,62.2216,62.9468,360200.0],["2025-01-31",63.1624,63.4564,61.9766,62.692,853100.0],["2025-02-03",61.3396,62.545,60.5065,61.7904,371700.0],["2025-02-04",61.5944,62.7508,61.0946,62.5842,284600.0],["2025-02-05",63.0644,63.5838,62.1628,63.5642,314000.0],["2025-02-06",63.77,63.77,62.0746,62.8096,485300.0],["2025-02-07",63.133,63.133,59.8793,60.6634,505800.0],["2025-02-10",61.2514,61.2514,59.9773,60.2811,380300.0],["2025-02-11",59.9773,60.0655,58.4093,58.4289,422200.0],["2025-02-12",57.3313,57.9487,57.0961,57.4195,594500.0],["2025-02-13",56.6453,59.6931,54.7048,56.6453,852400.0],["2025-02-14",57.2627,58.7523,56.606,58.6151,857300.0],["2025-02-18",58.0565,59.5167,56.8511,58.1153,836100.0],["2025-02-19",57.8213,58.4975,57.5371,57.9291,349400.0],["2025-02-20",57.5959,58.5367,57.1157,58.0859,463200.0],["2025-02-21",58.2819,58.2819,56.5081,56.9589,601200.0],["2025-02-24",57.1157,57.1157,54.9694,56.3023,402200.0],["2025-02-25",56.4787,56.8119,56.067,56.4884,499000.0],["2025-02-26",56.7825,57.0373,55.8612,56.1356,419600.0],["2025-02-27",56.3317,56.4395,54.8126,54.8714,379200.0],["2025-02-28",54.606,55.1073,54.203,54.8714,407400.0],["2025-03-03",54.9304,55.1172,53.4657,53.6427,496500.0],["2025-03-04",53.0135,53.6033,52.1485,52.9251,584300.0],["2025-03-05",53.0529,53.5149,52.3648,52.7874,562300.0],["2025-03-06",52.3451,53.3281,52.0305,52.5515,388000.0],["2025-03-07",52.3058,53.564,52.119,53.2789,693500.0],["2025-03-10",52.8268,54.5175,52.7481,53.1905,567800.0],["2025-03-11",53.4657,53.8393,52.3549,52.3746,559800.0],["2025-03-12",52.3353,52.8464,51.9912,52.0109,440600.0],["2025-03-13",51.9519,52.5319,51.1655,51.2245,365900.0],["2025-03-14",51.7356,53.7016,51.6373,53.6525,467000.0],["2025-03-17",53.3478,54.5274,53.3478,54.4192,368900.0],["2025-03-18",54.1342,54.4684,53.7115,54.085,565100.0],["2025-03-19",54.1833,54.9992,53.682,54.3897,335700.0],["2025-03-20",53.9867,54.0752,52.581,52.6007,354900.0],["2025-03-21",51.9027,52.1092,51.136,52.0698,625100.0],["2025-03-24",53.4362,53.6918,52.1387,52.9251,449800.0],["2025-03-25",52.7481,53.161,51.5194,52.0502,419100.0],["2025-03-26",52.2566,52.4532,51.1753,51.4211,332400.0],["2025-03-27",51.2834,52.1092,50.3791,51.716,322800.0],["2025-03-28",51.3031,52.1681,50.0055,50.4675,286400.0],["2025-03-31",50.035,50.9296,49.7598,50.5265,391300.0],["2025-04-01",50.3791,50.7526,49.3764,50.6543,390500.0],["2025-04-02",50.1432,51.5685,50.1432,51.3326,340100.0],["2025-04-03",49.0422,49.6418,45.5427,46.0735,688500.0],["2025-04-04",44.3926,45.061,42.1022,44.2648,722600.0],["2025-04-07",42.8591,45.5132,42.1022,43.3702,607100.0],["2025-04-08",44.5204,45.0315,40.9324,41.6991,486100.0],["2025-04-09",41.1093,46.4962,40.8341,46.2308,574500.0],["2025-04-10",44.8153,45.1495,42.7608,44.255,516000.0],["2025-04-11",44.2943,44.8349,43.0655,44.5892,361400.0],["2025-04-14",45.3461,45.3756,44.1468,44.717,602300.0],["2025-04-15",44.4909,45.0905,43.7241,43.9306,336000.0],["2025-04-16",43.4391,43.8323,42.8099,43.4489,352100.0],["2025-04-17",43.2818,44.4516,43.2523,43.9011,335900.0],["2025-04-21",43.675,44.019,42.1808,42.5642,283000.0],["2025-04-22",43.0459,43.8224,42.7903,43.6553,334700.0],["2025-04-23",45.3952,46.2406,43.6258,43.7929,371700.0],["2025-04-24",43.9797,45.7196,43.8912,45.6803,304600.0],["2025-04-25",45.2576,46.1423,45.1888,45.8179,361200.0],["2025-04-28",45.8572,46.7911,45.8572,46.4176,383400.0],["2025-04-29",45.9949,46.9189,45.8671,46.3881,319800.0],["2025-04-30",45.8179,46.2406,44.7759,46.1227,394600.0],["2025-05-01",45.8278,47.1843,45.8278,46.2111,335400.0],["2025-05-02",46.9779,47.8233,46.8403,47.3219,223100.0],["2025-05-05",47.027,48.0395,46.6928,47.3613,278300.0],["2025-05-06",46.7125,47.1548,46.5159,46.8009,209600.0],["2025-05-07",47.3711,47.3711,46.4569,46.8304,377400.0],["2025-05-08",45.4837,50.8018,45.4837,50.094,644400.0],["2025-05-09",50.2316,52.2173,50.2316,51.9027,544700.0],["2025-05-12",53.4166,55.1762,53.2003,54.3013,401800.0],["2025-05-13",54.4684,55.3334,54.085,54.3308,426000.0],["2025-05-14",54.1931,55.2253,54.0359,54.0752,339300.0],["2025-05-15",53.3379,54.3209,52.9447,54.0457,253600.0],["2025-05-16",54.0162,54.8223,53.7705,54.3603,279900.0],["2025-05-19",53.564,54.1833,53.3379,53.7606,303000.0],["2025-05-20",53.5542,53.9081,53.1905,53.2691,267500.0],["2025-05-21",52.758,53.0529,51.3228,51.3621,245100.0],["2025-05-22",51.2146,51.6766,50.9492,51.3621,413800.0],["2025-05-23",50.2709,51.4604,50.2709,51.1065,266600.0],["2025-05-27",52.0502,53.3281,51.3424,53.1217,399600.0],["2025-05-28",53.1413,53.3281,52.3844,52.7383,298300.0],["2025-05-29",53.1512,53.3281,52.1288,53.2298,340200.0],["2025-05-30",52.7466,53.4073,52.1056,52.8649,456500.0],["2025-06-02",52.8649,53.1509,52.1155,52.5592,392900.0],["2025-06-03",52.5691,53.6341,52.5297,53.2495,334300.0],["2025-06-04",53.2495,53.6637,52.6973,52.6973,317300.0],["2025-06-05",52.7663,53.141,52.2437,52.4902,296200.0],["2025-06-06",53.4172,54.0877,53.0523,53.3383,352100.0],["2025-06-09",53.7031,55.4485,53.5946,54.7484,441400.0],["2025-06-10",55.1428,56.1881,54.8667,55.4485,425900.0],["2025-06-11",55.5471,55.8331,54.8076,54.916,363100.0],["2025-06-12",54.3244,54.9358,54.0877,54.492,201700.0],["2025-06-13",53.7722,54.1469,52.9241,53.713,439600.0],["2025-06-16",54.3737,56.3064,54.2751,55.7937,1466600.0],["2025-06-17",55.3795,56.7995,55.3795,55.8726,1365000.0],["2025-06-18",55.9317,56.1684,53.7524,53.782,545300.0],["2025-06-20",54.1271,54.1765,53.1115,53.7919,632600.0],["2025-06-23",53.6933,54.3737,52.579,53.5947,446900.0],["2025-06-24",54.1567,54.5808,53.3481,53.4073,541500.0],["2025-06-25",53.7919,54.068,53.2692,53.9201,486100.0],["2025-06-26",54.2751,55.0738,54.0384,54.8076,491300.0],["2025-06-27",55.0344,55.2809,52.934,52.9734,891100.0],["2025-06-30",53.7228,53.7228,52.2141,53.1509,498700.0],["2025-07-01",52.8748,55.3894,52.5001,54.5906,452900.0],["2025-07-02",54.7188,56.0007,54.354,55.8923,320400.0],["2025-07-03",56.1388,56.2966,55.4091,55.7246,318200.0],["2025-07-07",55.3105,56.0106,54.5314,54.6202,267100.0],["2025-07-08",55.0048,56.6121,54.9456,55.9416,303700.0],["2025-07-09",56.2571,56.6812,55.7937,56.6516,228800.0],["2025-07-10",56.7995,58.5548,56.6319,58.4759,352100.0],["2025-07-11",58.0913,58.4167,57.6475,57.7955,253500.0],["2025-07-14",57.3517,57.6968,56.3064,56.6812,221100.0],["2025-07-15",56.8291,57.0066,55.4781,55.5176,182400.0],["2025-07-16",55.6063,55.8726,54.7484,55.6655,255000.0],["2025-07-17",55.5274,56.8685,55.5274,56.553,235600.0],["2025-07-18",56.7896,56.9277,56.1289,56.4642,327200.0],["2025-07-21",57.0263,57.4405,56.1881,56.3557,245600.0],["2025-07-22",56.4248,57.046,55.912,56.8291,346900.0],["2025-07-23",57.3616,59.0577,57.3123,58.8604,373200.0],["2025-07-24",58.328,59.0182,57.6081,57.687,290700.0],["2025-07-25",57.8448,58.8703,57.4898,58.6238,310700.0],["2025-07-28",58.9098,59.1957,58.466,58.8604,369200.0],["2025-07-29",59.2549,59.7775,58.9886,59.7184,286100.0],["2025-07-30",60.596,60.6946,58.7421,59.1661,421900.0],["2025-07-31",58.8407,59.6395,58.2491,58.5153,344200.0],["2025-08-01",57.5292,57.7166,55.7246,56.2966,391900.0],["2025-08-04",56.4544,57.1052,56.0599,56.4938,341700.0],["2025-08-05",56.4938,57.046,55.271,56.5234,381400.0],["2025-08-06",56.4248,56.4248,55.0738,55.5866,441700.0],["2025-08-07",57.2137,57.2137,53.0917,56.3755,911700.0],["2025-08-08",56.7798,60.2607,56.6812,59.7479,584600.0],["2025-08-11",59.7775,60.241,58.5449,58.7421,446900.0],["2025-08-12",59.3042,60.0536,58.9985,59.3929,310700.0],["2025-08-13",59.669,60.9411,59.3929,60.8721,329400.0],["2025-08-14",60.2706,60.3593,59.3338,59.531,461700.0],["2025-08-15",59.4817,59.4817,58.3082,58.821,450200.0],["2025-08-18",58.8802,59.8268,58.7816,59.3732,362200.0],["2025-08-19",59.2746,60.3495,58.9591,59.7085,336000.0],["2025-08-20",59.6197,59.6197,58.7816,59.3634,516600.0],["2025-08-21",58.9788,59.5211,58.8013,59.314,295500.0],["2025-08-22",59.7972,62.8344,59.6099,62.4499,375100.0],["2025-08-25",62.2724,62.4499,61.2172,61.6314,321100.0],["2025-08-26",61.3454,62.1442,61.2172,61.4144,585600.0],["2025-08-27",61.0299,61.8779,60.0635,60.1522,545100.0],["2025-08-28",60.5467,60.5467,58.5942,59.4521,481100.0],["2025-08-29",59.3334,59.6004,58.5324,59.0664,392300.0],["2025-09-02",58.4237,58.8093,58.0578,58.6214,310300.0],["2025-09-03",58.5127,60.174,58.4929,60.0751,462600.0],["2025-09-04",60.352,61.1728,60.1246,61.0343,351300.0],["2025-09-05",61.2519,61.7364,60.1245,60.4212,474200.0],["2025-09-08",60.3124,61.0146,58.9972,60.9256,350400.0],["2025-09-09",60.619,60.6388,59.7982,60.0454,272800.0],["2025-09-10",60.0257,60.7772,59.8081,60.1641,283000.0],["2025-09-11",60.174,61.4694,59.7685,61.242,328800.0],["2025-09-12",61.4991,61.4991,59.4126,59.64,376900.0],["2025-09-15",60.7179,60.7179,58.7895,58.7994,401200.0],["2025-09-16",58.8884,59.2444,58.1863,58.2951,440500.0],["2025-09-17",58.2358,58.3544,55.9317,56.1789,440200.0],["2025-09-18",56.7425,57.4447,56.2876,56.9799,785800.0],["2025-09-19",56.8513,57.1183,55.4372,55.8427,739000.0],["2025-09-22",55.8723,56.3173,55.2394,55.8525,385000.0],["2025-09-23",59.7883,65.5041,58.2951,64.0504,1382800.0],["2025-09-24",63.5263,64.2383,61.7661,61.865,743400.0],["2025-09-25",60.8168,62.6561,60.5597,62.6264,484600.0],["2025-09-26",62.8044,64.3867,62.8044,64.3471,567800.0],["2025-09-29",64.5746,64.5746,63.4077,64.2087,538900.0],["2025-09-30",64.09,66.3743,64.09,66.3249,494100.0],["2025-10-01",65.6821,65.9096,64.0603,65.2964,472000.0],["2025-10-02",65.3063,65.8898,64.0603,65.2173,347700.0],["2025-10-03",65.7612,66.404,64.9404,65.7316,528200.0],["2025-10-06",66.3546,67.0072,65.6524,66.7897,352100.0],["2025-10-07",67.1061,67.4127,65.9194,66.6413,455500.0],["2025-10-08",67.2742,68.1642,66.5523,68.1445,354500.0],["2025-10-09",68.2335,68.2335,66.938,67.3336,498300.0],["2025-10-10",67.6006,67.9763,64.5943,64.8416,304700.0],["2025-10-13",66.0678,66.5721,65.3657,65.692,328600.0],["2025-10-14",64.6734,66.9578,63.2198,66.1469,683900.0],["2025-10-15",67.0666,67.561,65.5437,66.849,297300.0],["2025-10-16",67.3336,67.3336,65.8601,66.0282,388500.0],["2025-10-17",65.7612,66.3051,65.0987,66.1172,307600.0],["2025-10-20",67.1852,67.5511,66.3644,66.7106,264800.0],["2025-10-21",66.671,67.7786,66.4633,66.6018,285400.0],["2025-10-22",66.4534,66.6216,64.8613,65.158,271700.0],["2025-10-23",65.603,66.1469,65.1184,65.8107,226500.0],["2025-10-24",66.4831,66.5029,65.2371,65.2866,360200.0],["2025-10-27",65.6327,65.6524,64.8613,64.9207,350400.0],["2025-10-28",64.8613,65.2668,63.8131,64.3175,337200.0],["2025-10-29",64.0504,65.7019,63.9713,64.2581,329200.0],["2025-10-30",63.5758,65.1184,63.4077,63.4967,341100.0],["2025-10-31",63.467,63.7834,62.0924,62.5473,588800.0],["2025-11-03",62.2309,63.4274,60.9552,63.4274,548300.0],["2025-11-04",62.7352,63.1604,62.1617,62.4287,389700.0],["2025-11-05",62.399,64.3669,62.399,63.4868,554900.0],["2025-11-06",64.8317,64.8317,58.7895,60.6684,816500.0],["2025-11-07",60.1839,61.954,59.5015,61.7562,454500.0],["2025-11-10",62.4287,62.4287,61.1827,61.8848,489000.0],["2025-11-11",62.0924,62.132,60.5794,60.5992,311400.0],["2025-11-12",60.8069,61.5683,60.4707,61.0739,336900.0],["2025-11-13",60.9157,61.5189,59.4027,59.5015,553200.0],["2025-11-14",58.6214,59.3532,57.771,57.9391,263100.0],["2025-11-17",57.3161,57.7413,55.8525,55.9613,398800.0],["2025-11-18",55.5163,56.0009,55.0515,55.2197,505300.0],["2025-11-19",55.1999,55.7932,53.3704,54.3692,459600.0],["2025-11-20",55.8624,55.8624,52.5892,52.698,511200.0],["2025-11-21",52.9452,54.2308,52.7375,53.6968,324700.0],["2025-11-24",53.2419,54.3,52.9056,54.1813,344000.0],["2025-11-25",54.3198,56.2679,54.0725,55.813,436300.0],["2025-11-26",56.3865,56.6733,55.6053,55.6251,381200.0],["2025-11-28",55.8036,56.5079,55.1589,55.8433,500900.0],["2025-12-01",55.6945,56.3293,55.0696,55.5656,411700.0],["2025-12-02",55.516,55.9822,54.9903,55.5457,329700.0],["2025-12-03",56.0516,56.8451,55.3077,56.8451,276100.0],["2025-12-04",56.8749,58.0751,56.7558,57.8767,384100.0],["2025-12-05",57.4303,57.8072,56.9542,57.6287,522000.0],["2025-12-08",57.3311,58.2139,56.9046,56.9344,377700.0],["2025-12-09",57.2915,57.7577,56.131,56.1706,647600.0],["2025-12-10",55.5457,57.2121,55.4069,56.6666,635600.0],["2025-12-11",56.4087,56.4682,53.3933,54.1273,778400.0],["2025-12-12",54.8713,55.0002,50.9533,51.3699,1715800.0],["2025-12-15",51.5584,51.8162,48.2355,49.3068,1209500.0],["2025-12-16",49.4556,49.7333,47.9479,48.0272,825000.0],["2025-12-17",47.8487,48.0669,46.2815,46.4799,785400.0],["2025-12-18",47.0254,47.1147,45.6467,46.2121,1078800.0],["2025-12-19",46.222,46.956,46.1228,46.8171,1180900.0],["2025-12-22",47.2139,48.3546,46.956,47.5313,567700.0],["2025-12-23",47.5114,47.8685,47.0353,47.6007,485400.0],["2025-12-24",47.4519,48.1165,47.3924,48.0669,266800.0],["2025-12-26",48.0272,48.5827,47.6007,47.9578,379000.0],["2025-12-29",47.8189,48.0867,47.1742,47.5511,473400.0],["2025-12-30",47.6206,47.6206,46.9758,47.4123,374600.0],["2025-12-31",47.3131,47.3627,46.3509,46.6882,378800.0],["2026-01-02",47.1444,47.8685,46.7775,47.3428,523600.0],["2026-01-05",47.7495,49.6837,47.5214,48.6224,518800.0],["2026-01-06",48.176,49.5845,47.8884,49.4754,862600.0],["2026-01-07",49.039,49.2473,47.0453,47.7693,447800.0],["2026-01-08",47.7297,49.1679,47.2635,49.0092,566800.0],["2026-01-09",49.158,49.6341,48.8009,49.5746,320300.0],["2026-01-12",49.2373,49.892,48.5331,49.8523,445300.0],["2026-01-13",49.9019,51.8361,49.2869,49.406,657000.0],["2026-01-14",49.4754,50.5565,49.1183,50.3879,491000.0],["2026-01-15",50.5863,51.4195,50.1796,51.3104,417700.0],["2026-01-16",51.1616,51.8162,50.7946,51.7766,571800.0],["2026-01-20",50.8045,51.8857,50.2391,50.6657,601700.0],["2026-01-21",51.4691,52.5205,51.2806,51.9849,513700.0],["2026-01-22",52.5006,52.8577,51.3104,51.5881,535100.0],["2026-01-23",51.6774,51.6774,50.4375,50.626,317600.0],["2026-01-26",50.7351,50.8839,49.7928,50.259,411200.0],["2026-01-27",50.1895,50.3383,49.2671,49.277,485200.0],["2026-01-28",49.525,50.5268,49.0489,49.7333,481100.0],["2026-01-29",50.2887,50.3482,49.0191,50.2788,576000.0],["2026-01-30",49.7134,50.6756,49.7134,50.1102,538000.0],["2026-02-02",49.8424,50.6061,49.7333,50.1697,451100.0],["2026-02-03",49.9515,51.1418,49.7531,50.9731,550800.0],["2026-02-04",51.3005,53.2446,51.3005,52.0841,574300.0],["2026-02-05",51.4592,52.5701,51.112,52.5205,513500.0],["2026-02-06",53.2346,55.7044,53.1454,55.5953,790000.0],["2026-02-09",54.6927,55.4763,53.8397,54.5539,913300.0],["2026-02-10",55.0597,55.3077,53.4132,54.1273,997600.0],["2026-02-11",54.6034,54.6034,51.0624,51.3104,1047500.0],["2026-02-12",51.8262,55.4267,50.2689,53.066,2156400.0],["2026-02-13",52.947,54.5043,51.9849,52.332,1211700.0],["2026-02-17",52.0741,53.1652,51.8758,52.8181,1424600.0],["2026-02-18",52.8379,53.7405,52.0345,52.4709,1186200.0],["2026-02-19",52.8577,52.8577,50.9235,52.213,829300.0],["2026-02-20",51.8559,53.314,51.3104,51.6774,582900.0],["2026-02-23",51.3104,51.3798,50.1995,50.8045,591900.0],["2026-02-24",50.9037,52.6792,50.8343,51.1219,731700.0],["2026-02-25",51.4393,51.5782,50.1499,50.6061,523600.0],["2026-02-26",50.9335,50.9335,48.9497,49.0588,1135500.0],["2026-02-27",48.3221,48.8696,47.6053,48.0732,1158100.0],["2026-03-02",47.7248,49.3674,47.456,48.4416,1109800.0],["2026-03-03",47.1673,48.571,46.3012,47.9538,781900.0],["2026-03-04",47.9538,48.4416,46.9483,48.342,1038900.0],["2026-03-05",47.4859,48.9294,47.2271,47.5556,611800.0],["2026-03-06",46.7193,47.1673,45.6442,45.913,531500.0],["2026-03-09",45.0568,45.8035,43.474,45.3754,787400.0],["2026-03-10",45.475,45.475,44.131,44.9075,786100.0],["2026-03-11",44.8378,45.2759,43.7029,44.0016,679700.0],["2026-03-12",43.3047,43.8622,42.4187,42.6577,796000.0],["2026-03-13",43.1255,43.1753,41.9309,42.0803,443000.0],["2026-03-16",42.4884,43.1156,41.6721,41.8314,759000.0],["2026-03-17",42.3391,42.8368,41.9309,42.0205,488600.0],["2026-03-18",41.5626,42.1699,41.1544,41.1843,525700.0],["2026-03-19",40.5372,41.7219,40.3978,41.3734,607100.0],["2026-03-20",40.9952,41.1943,39.8304,40.1888,1086000.0],["2026-03-23",41.3734,42.797,40.8259,42.5681,814900.0],["2026-03-24",42.0404,43.4441,42.0404,42.9364,703900.0],["2026-03-25",43.5636,43.5636,42.7273,42.9364,840900.0],["2026-03-26",42.5282,43.2848,41.025,41.2241,733700.0],["2026-03-27",41.0848,41.7219,40.5472,40.9653,813000.0],["2026-03-30",41.2142,41.7716,39.0539,39.4123,712700.0],["2026-03-31",39.8901,40.5671,39.2132,40.4078,725100.0],["2026-04-01",40.6467,42.1699,40.4078,41.6422,848400.0],["2026-04-02",40.6666,41.8513,39.1236,40.0096,991100.0],["2026-04-06",39.9001,41.2341,39.7508,41.2142,962700.0],["2026-04-07",40.7264,42.0305,40.7264,41.4431,763600.0],["2026-04-08",44.3898,44.3898,42.6079,43.0758,846600.0],["2026-04-09",42.3789,43.464,42.3789,43.1056,793600.0],["2026-04-10",43.5138,43.8324,43.0957,43.683,503500.0],["2026-04-13",43.4939,44.6586,42.8468,44.6188,588200.0],["2026-04-14",44.7283,46.1419,43.922,45.4053,939700.0],["2026-04-15",45.1763,45.913,44.7283,45.6243,643400.0],["2026-04-16",45.7238,45.8035,43.683,43.8722,615100.0],["2026-04-17",44.4695,46.7193,44.4695,46.1917,722200.0],["2026-04-20",45.7935,46.4107,45.2958,46.1718,453000.0],["2026-04-21",46.2714,46.7492,45.4849,45.7238,412100.0],["2026-04-22",45.9926,45.9926,44.0215,44.5491,455700.0],["2026-04-23",44.7084,45.6641,44.3699,45.1564,685000.0],["2026-04-24",45.236,45.913,44.3102,44.7383,499000.0],["2026-04-27",44.9274,45.5347,43.7029,44.1211,490200.0],["2026-04-28",44.2007,44.3898,43.3943,44.1011,631900.0],["2026-04-29",44.2007,44.2604,43.2948,43.4242,566900.0],["2026-04-30",43.3943,44.5292,43.2649,44.4794,654300.0],["2026-05-01",44.569,44.7681,43.7129,44.3998,647000.0],["2026-05-04",44.2604,44.8577,43.902,44.2903,588600.0],["2026-05-05",44.5491,44.9971,43.9518,44.131,585800.0],["2026-05-06",45.0071,46.1519,45.0071,45.4451,712800.0],["2026-05-07",44.36,45.8134,43.6034,43.683,1391400.0],["2026-05-08",44.3401,46.3211,44.0812,45.1066,1273500.0],["2026-05-11",45.1166,45.1166,43.7627,44.2803,955100.0],["2026-05-12",44.3799,44.4496,41.702,42.4586,796800.0],["2026-05-13",42.2395,42.2694,41.0648,41.2241,654300.0],["2026-05-14",41.6323,42.2993,39.5716,39.6114,1145300.0],["2026-05-15",40.3381,40.7264,38.0186,38.0385,683800.0],["2026-05-18",38.5362,39.5019,38.0584,38.1679,1093600.0],["2026-05-19",37.8195,37.929,36.8339,37.7498,848800.0],["2026-05-20",38.0186,38.8448,37.3416,38.815,486900.0],["2026-05-21",38.5761,39.9499,38.2276,39.8802,891500.0],["2026-05-22",40.0992,41.1246,39.93,40.9255,554100.0],["2026-05-26",41.4133,41.9409,40.5969,40.6069,863500.0],["2026-05-27",40.7562,41.0549,38.815,38.9046,1061800.0],["2026-05-28",38.5761,40.149,38.1679,39.92,1041600.0],["2026-05-29",39.76,40.06,38.48,38.84,1335000.0],["2026-06-01",38.87,39.07,35.9,36.42,1173200.0],["2026-06-02",36.62,36.97,35.9,36.46,1061400.0],["2026-06-03",36.0,36.45,35.71,36.16,799400.0],["2026-06-04",36.28,37.37,35.9,37.23,821500.0],["2026-06-05",36.79,37.31,36.05,36.13,942500.0],["2026-06-08",36.49,37.31,36.17,36.65,759400.0],["2026-06-09",37.11,38.29,36.1,38.25,1219900.0],["2026-06-10",38.06,39.45,37.05,37.59,1210800.0],["2026-06-11",37.96,41.89,37.77,41.01,1088700.0],["2026-06-12",41.37,42.98,41.1,42.47,985300.0],["2026-06-15",43.35,44.41,42.5,42.52,961100.0],["2026-06-16",42.77,43.87,42.77,42.88,844900.0],["2026-06-17",45.26,46.48,45.17,45.35,1370100.0],["2026-06-18",46.03,47.8,46.01,46.93,1150000.0],["2026-06-22",46.74,47.53,45.59,45.62,1279800.0],["2026-06-23",45.01,46.18,44.3,45.49,751300.0],["2026-06-24",45.04,46.36,45.04,45.57,667200.0],["2026-06-25",46.3,48.8,45.39,48.03,922600.0],["2026-06-26",47.78,49.61,47.23,48.64,8787100.0],["2026-06-29",47.91,49.62,47.48,49.14,1427900.0],["2026-06-30",49.63,51.21,48.66,51.16,1086500.0],["2026-07-01",50.99,52.71,50.54,51.96,724300.0],["2026-07-02",51.87,52.84,51.4,52.5,836600.0],["2026-07-06",52.47,53.85,51.81,51.98,1155837.181029],["2026-07-07",51.85,51.86,49.45,49.89,848914.670629],["2026-07-08",49.43,49.64,47.73,49.19,773044.773816],["2026-07-09",49.77,51.09,49.28,49.95,619356.912197],["2026-07-10",50.32,51.3,49.74,50.83,544180.777521],["2026-07-13",50.72,51.51,50.285,50.47,560449.304349],["2026-07-14",50.72,50.935,49.78,50.66,548265.14602],["2026-07-15",51.7,52.72,50.64,51.41,587535.434877],["2026-07-16",51.41,53.07,51.34,52.04,839144.229846],["2026-07-17",51.05,52.8499,50.97,51.27,581683.010438],["2026-07-20",51.05,51.94,50.15,51.09,403139.089549],["2026-07-21",51.42,51.7099,50.46,51.11,425427.195578],["2026-07-22",51.4,52.14,51.005,51.75,509372.808992],["2026-07-23",50.91,52.59,50.91,52.05,706687.007809],["2026-07-24",52.01,53.29,51.53,52.86,512915.548786],["2026-07-27",53.5,54.35,52.865,54.22,607850.336531],["2026-07-28",54.1,54.81,53.48,54.56,596327.286083],["2026-07-29",53.82,54.39,51.24,52,606631.569121],["2026-07-30",52.93,52.93,50.64,51.6,621093.608682],["2026-07-31",51.96,52.77,51.144,51.95,556570.322899],["2026-08-03",52.33,53.72,52.33,53.65,475820.184038],["2026-08-04",54.22,54.94,53.865,54.68,696417.316248],["2026-08-05",54.6,54.91,52.15,52.37,827465.379671],["2026-08-06",53.445,57.77,53.1,54.35,754672.875767],["2026-08-07",54.68,54.68,52.02,53.33,710392.915112],["2026-08-10",52.67,53.69,50.68,51.23,76290.695427],["2026-08-11",51.47,52.67,50.65,51.18,778007.953359],["2026-08-12",51.65,52.1605,50.18,51.98,425612.870276],["2026-08-13",52.1,52.54,50.69,51.43,373015.431869],["2026-08-14",51.33,52.04,50.94,51.66,347080.354918]]}