{"t":"DOC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-05-23",0.333,0.3489,0.333,0.337,3920299.0],["1985-05-24",0.337,0.339,0.333,0.337,682517.0],["1985-05-28",0.337,0.3429,0.337,0.3429,639036.0],["1985-05-29",0.3449,0.3469,0.3449,0.3469,297778.0],["1985-05-30",0.3469,0.3469,0.3449,0.3469,252540.0],["1985-05-31",0.3469,0.3469,0.3429,0.3449,56218.0],["1985-06-03",0.3469,0.3588,0.3469,0.3588,471701.0],["1985-06-04",0.3588,0.3667,0.3568,0.3588,484877.0],["1985-06-05",0.3588,0.3628,0.3568,0.3588,284602.0],["1985-06-06",0.3588,0.3647,0.3568,0.3647,123415.0],["1985-06-07",0.3667,0.3727,0.3667,0.3667,159869.0],["1985-06-10",0.3667,0.3687,0.3647,0.3647,190174.0],["1985-06-11",0.3647,0.3687,0.3647,0.3667,141422.0],["1985-06-12",0.3667,0.3687,0.3647,0.3647,108482.0],["1985-06-13",0.3647,0.3667,0.3608,0.3628,132199.0],["1985-06-14",0.3608,0.3608,0.3489,0.3529,140983.0],["1985-06-17",0.3529,0.3529,0.3449,0.3449,134834.0],["1985-06-18",0.3449,0.3489,0.3449,0.3489,145814.0],["1985-06-19",0.3489,0.3647,0.3489,0.3608,172166.0],["1985-06-20",0.3608,0.3608,0.3568,0.3568,31622.0],["1985-06-21",0.3568,0.3647,0.3568,0.3628,146693.0],["1985-06-24",0.3628,0.3647,0.3588,0.3588,16250.0],["1985-06-25",0.3588,0.3608,0.3568,0.3568,34697.0],["1985-06-26",0.3568,0.3588,0.3568,0.3588,95306.0],["1985-06-27",0.3588,0.3588,0.3568,0.3568,25474.0],["1985-06-28",0.3568,0.3608,0.3529,0.3529,43481.0],["1985-07-01",0.3568,0.3588,0.3568,0.3588,81252.0],["1985-07-02",0.3588,0.3588,0.3568,0.3588,88279.0],["1985-07-03",0.3588,0.3588,0.3588,0.3588,22399.0],["1985-07-05",0.3608,0.3628,0.3608,0.3608,20642.0],["1985-07-08",0.3608,0.3647,0.3608,0.3628,44359.0],["1985-07-09",0.3628,0.3647,0.3628,0.3647,22399.0],["1985-07-10",0.3647,0.3647,0.3588,0.3588,261324.0],["1985-07-11",0.3608,0.3628,0.3608,0.3608,8345.0],["1985-07-12",0.3608,0.3628,0.3608,0.3608,13176.0],["1985-07-15",0.3608,0.3667,0.3608,0.3647,47434.0],["1985-07-16",0.3647,0.3667,0.3628,0.3628,23717.0],["1985-07-17",0.3628,0.3647,0.3628,0.3628,24595.0],["1985-07-18",0.3628,0.3647,0.3608,0.3628,47434.0],["1985-07-19",0.3628,0.3647,0.3608,0.3608,17568.0],["1985-07-22",0.3608,0.3608,0.3608,0.3608,6588.0],["1985-07-23",0.3608,0.3628,0.3608,0.3628,13615.0],["1985-07-24",0.3628,0.3647,0.3588,0.3647,50069.0],["1985-07-25",0.3608,0.3608,0.3608,0.3608,19325.0],["1985-07-26",0.3608,0.3608,0.3588,0.3588,9662.0],["1985-07-29",0.3588,0.3588,0.3548,0.3568,49630.0],["1985-07-30",0.3568,0.3568,0.3548,0.3568,23717.0],["1985-07-31",0.3568,0.3568,0.3548,0.3548,7906.0],["1985-08-01",0.3548,0.3588,0.3548,0.3588,9662.0],["1985-08-02",0.3588,0.3588,0.3548,0.3588,177876.0],["1985-08-05",0.3588,0.3608,0.3548,0.3568,30305.0],["1985-08-06",0.3568,0.3588,0.3568,0.3568,21960.0],["1985-08-07",0.3568,0.3588,0.3509,0.3509,42602.0],["1985-08-08",0.3509,0.3529,0.3489,0.3489,42602.0],["1985-08-09",0.3489,0.3489,0.3449,0.3449,15372.0],["1985-08-12",0.3449,0.3469,0.3429,0.3469,12298.0],["1985-08-13",0.3469,0.3469,0.3429,0.3449,14494.0],["1985-08-14",0.3449,0.3509,0.3429,0.3449,57974.0],["1985-08-15",0.3449,0.3489,0.3449,0.3489,25474.0],["1985-08-16",0.3489,0.3489,0.3449,0.3449,3953.0],["1985-08-19",0.3449,0.3449,0.3449,0.3449,6588.0],["1985-08-20",0.3449,0.3469,0.335,0.335,36014.0],["1985-08-21",0.335,0.339,0.335,0.337,55778.0],["1985-08-22",0.337,0.341,0.335,0.341,31622.0],["1985-08-23",0.341,0.341,0.341,0.341,6588.0],["1985-08-26",0.341,0.341,0.337,0.339,13615.0],["1985-08-27",0.339,0.341,0.339,0.341,6588.0],["1985-08-28",0.341,0.341,0.339,0.339,18007.0],["1985-08-29",0.339,0.339,0.339,0.339,4831.0],["1985-08-30",0.339,0.341,0.339,0.339,10102.0],["1985-09-03",0.339,0.339,0.337,0.337,36454.0],["1985-09-04",0.337,0.337,0.337,0.337,878.0],["1985-09-05",0.337,0.339,0.337,0.337,38210.0],["1985-09-06",0.337,0.339,0.335,0.337,4831.0],["1985-09-09",0.337,0.337,0.335,0.335,35136.0],["1985-09-10",0.333,0.333,0.3172,0.3172,163382.0],["1985-09-11",0.3211,0.3291,0.3211,0.3291,47434.0],["1985-09-12",0.3291,0.3291,0.3211,0.3211,101016.0],["1985-09-13",0.3231,0.3251,0.3231,0.3231,12298.0],["1985-09-16",0.3231,0.3251,0.3211,0.3251,22838.0],["1985-09-17",0.3251,0.3251,0.3112,0.3211,143179.0],["1985-09-18",0.3211,0.331,0.3192,0.331,127368.0],["1985-09-19",0.3291,0.3291,0.3271,0.3271,17129.0],["1985-09-20",0.3271,0.3271,0.3231,0.3231,30305.0],["1985-09-23",0.3271,0.3291,0.3271,0.3291,6588.0],["1985-09-24",0.3291,0.3291,0.3231,0.3251,11419.0],["1985-09-25",0.3251,0.3271,0.3251,0.3251,42602.0],["1985-09-26",0.3251,0.3251,0.3211,0.3211,253858.0],["1985-09-30",0.3211,0.3231,0.3211,0.3231,38650.0],["1985-10-01",0.3192,0.3192,0.3192,0.3192,1757.0],["1985-10-02",0.3192,0.3231,0.3013,0.3033,701842.0],["1985-10-03",0.3033,0.3251,0.3013,0.3251,860832.0],["1985-10-04",0.3251,0.3251,0.3211,0.3211,205985.0],["1985-10-07",0.3211,0.3231,0.3172,0.3192,30744.0],["1985-10-08",0.3192,0.3211,0.3192,0.3192,24156.0],["1985-10-09",0.3192,0.3211,0.3092,0.3132,24156.0],["1985-10-10",0.3132,0.3172,0.3132,0.3172,19764.0],["1985-10-11",0.3172,0.3211,0.3152,0.3172,54900.0],["1985-10-14",0.3152,0.3152,0.3152,0.3152,8345.0],["1985-10-15",0.3152,0.3231,0.3152,0.3231,82130.0],["1985-10-16",0.3231,0.3251,0.3211,0.3251,19764.0],["1985-10-17",0.3251,0.3251,0.3211,0.3211,12298.0],["1985-10-18",0.3211,0.3251,0.3211,0.3231,7906.0],["1985-10-21",0.3231,0.3251,0.3231,0.3231,10541.0],["1985-10-22",0.3231,0.331,0.3231,0.3271,13176.0],["1985-10-23",0.3271,0.3291,0.3251,0.3291,15811.0],["1985-10-24",0.3291,0.331,0.3251,0.3271,30305.0],["1985-10-25",0.3271,0.331,0.3251,0.331,19325.0],["1985-10-28",0.3271,0.3271,0.3172,0.3271,24595.0],["1985-10-29",0.3271,0.3271,0.3251,0.3251,6149.0],["1985-10-30",0.3251,0.3251,0.3231,0.3251,7906.0],["1985-10-31",0.3251,0.3251,0.3231,0.3251,12298.0],["1985-11-01",0.3251,0.3251,0.3231,0.3231,21960.0],["1985-11-04",0.3271,0.333,0.3271,0.333,140544.0],["1985-11-05",0.333,0.333,0.331,0.333,63684.0],["1985-11-06",0.333,0.339,0.331,0.333,59292.0],["1985-11-07",0.333,0.333,0.333,0.333,4392.0],["1985-11-08",0.333,0.337,0.333,0.333,10102.0],["1985-11-11",0.333,0.339,0.333,0.335,45238.0],["1985-11-12",0.337,0.341,0.337,0.341,8345.0],["1985-11-13",0.341,0.341,0.339,0.339,7906.0],["1985-11-14",0.339,0.341,0.337,0.337,21521.0],["1985-11-15",0.339,0.341,0.339,0.339,12298.0],["1985-11-18",0.339,0.341,0.339,0.339,5710.0],["1985-11-19",0.339,0.3429,0.339,0.339,62806.0],["1985-11-20",0.339,0.3449,0.339,0.3449,8784.0],["1985-11-21",0.3449,0.3449,0.341,0.341,6149.0],["1985-11-22",0.341,0.3449,0.341,0.3449,12737.0],["1985-11-25",0.3429,0.3429,0.341,0.341,5270.0],["1985-11-26",0.341,0.341,0.339,0.341,6149.0],["1985-11-27",0.341,0.341,0.337,0.337,10541.0],["1985-11-29",0.337,0.339,0.337,0.337,17568.0],["1985-12-02",0.339,0.341,0.339,0.341,63245.0],["1985-12-03",0.341,0.341,0.335,0.335,10980.0],["1985-12-04",0.335,0.339,0.335,0.339,14054.0],["1985-12-05",0.339,0.3449,0.337,0.3429,59731.0],["1985-12-06",0.3429,0.3449,0.341,0.341,12298.0],["1985-12-09",0.341,0.3449,0.341,0.341,269230.0],["1985-12-10",0.341,0.341,0.333,0.341,61927.0],["1985-12-11",0.341,0.341,0.3291,0.331,184025.0],["1985-12-12",0.331,0.333,0.3291,0.3291,84326.0],["1985-12-13",0.3271,0.3271,0.3251,0.3251,12737.0],["1985-12-16",0.3251,0.3251,0.3172,0.3172,17129.0],["1985-12-17",0.3172,0.3172,0.3112,0.3172,88718.0],["1985-12-18",0.3172,0.3172,0.3132,0.3172,67637.0],["1985-12-19",0.3172,0.3172,0.3112,0.3172,117266.0],["1985-12-20",0.3172,0.3172,0.3112,0.3172,100138.0],["1985-12-23",0.3172,0.3172,0.3152,0.3152,47873.0],["1985-12-24",0.3152,0.3172,0.3152,0.3172,25913.0],["1985-12-26",0.3172,0.3192,0.3172,0.3192,3953.0],["1985-12-27",0.3211,0.3271,0.3211,0.3271,33379.0],["1985-12-30",0.3271,0.3291,0.3231,0.3291,4392.0],["1985-12-31",0.3291,0.331,0.3291,0.331,57974.0],["1986-01-02",0.335,0.339,0.335,0.339,30305.0],["1986-01-03",0.339,0.339,0.337,0.337,41724.0],["1986-01-06",0.337,0.3429,0.333,0.3429,160308.0],["1986-01-07",0.3429,0.3449,0.341,0.3449,103212.0],["1986-01-08",0.3429,0.3429,0.341,0.3429,73786.0],["1986-01-09",0.3429,0.3429,0.333,0.335,28548.0],["1986-01-10",0.335,0.337,0.3291,0.333,58414.0],["1986-01-13",0.333,0.333,0.3211,0.3251,38650.0],["1986-01-14",0.3271,0.331,0.3271,0.331,45677.0],["1986-01-15",0.3291,0.3291,0.3251,0.3291,17129.0],["1986-01-16",0.3291,0.3291,0.3211,0.3271,95746.0],["1986-01-17",0.3271,0.3271,0.3211,0.3211,91354.0],["1986-01-20",0.3251,0.3291,0.3251,0.3271,119023.0],["1986-01-21",0.3271,0.3291,0.3271,0.3291,93550.0],["1986-01-22",0.3291,0.3291,0.3251,0.3271,52704.0],["1986-01-23",0.3271,0.331,0.3251,0.331,92232.0],["1986-01-24",0.331,0.3489,0.331,0.3429,143179.0],["1986-01-27",0.3449,0.3548,0.3449,0.3529,187099.0],["1986-01-28",0.3529,0.3568,0.3469,0.3548,244195.0],["1986-01-29",0.3548,0.3548,0.3529,0.3548,97502.0],["1986-01-30",0.3548,0.3608,0.3529,0.3608,79056.0],["1986-01-31",0.3568,0.3568,0.3548,0.3548,70711.0],["1986-02-03",0.3548,0.3548,0.3529,0.3548,56657.0],["1986-02-04",0.3548,0.3568,0.3489,0.3548,157673.0],["1986-02-05",0.3548,0.3548,0.3509,0.3548,70711.0],["1986-02-06",0.3628,0.3687,0.3628,0.3647,40406.0],["1986-02-07",0.3647,0.3786,0.3608,0.3608,309197.0],["1986-02-10",0.3608,0.3667,0.3608,0.3608,36893.0],["1986-02-11",0.3608,0.3647,0.3588,0.3608,27230.0],["1986-02-12",0.3608,0.3608,0.3608,0.3608,27230.0],["1986-02-13",0.3608,0.3667,0.3568,0.3667,180511.0],["1986-02-14",0.3667,0.3747,0.3667,0.3747,23278.0],["1986-02-18",0.3786,0.3885,0.3786,0.3846,74664.0],["1986-02-19",0.3846,0.3905,0.3826,0.3885,47873.0],["1986-02-20",0.3846,0.3846,0.3647,0.3647,55778.0],["1986-02-21",0.3667,0.3866,0.3667,0.3826,54900.0],["1986-02-24",0.3826,0.3866,0.3806,0.3846,36454.0],["1986-02-25",0.3846,0.3885,0.3826,0.3866,48312.0],["1986-02-26",0.3866,0.3866,0.3826,0.3866,25034.0],["1986-02-27",0.3866,0.3866,0.3806,0.3826,72029.0],["1986-02-28",0.3826,0.3885,0.3806,0.3885,68076.0],["1986-03-03",0.3885,0.3885,0.3766,0.3866,52704.0],["1986-03-04",0.3866,0.3885,0.3806,0.3806,18886.0],["1986-03-05",0.3806,0.3846,0.3766,0.3806,14494.0],["1986-03-06",0.3806,0.3866,0.3806,0.3826,35136.0],["1986-03-07",0.3826,0.3885,0.3806,0.3885,21082.0],["1986-03-10",0.3885,0.3984,0.3885,0.3965,148010.0],["1986-03-11",0.4004,0.4123,0.4004,0.4123,117266.0],["1986-03-12",0.4123,0.4123,0.4084,0.4084,132638.0],["1986-03-13",0.4084,0.4123,0.4044,0.4084,65441.0],["1986-03-14",0.4084,0.4123,0.4084,0.4103,21082.0],["1986-03-17",0.4103,0.4143,0.4084,0.4143,953064.0],["1986-03-18",0.4123,0.4123,0.4064,0.4103,65880.0],["1986-03-19",0.4103,0.4123,0.4004,0.4024,884988.0],["1986-03-20",0.4024,0.4084,0.3984,0.4084,115070.0],["1986-03-21",0.4084,0.4163,0.4044,0.4143,127807.0],["1986-03-24",0.4143,0.4163,0.4024,0.4103,51826.0],["1986-03-25",0.4103,0.4103,0.4044,0.4044,28109.0],["1986-03-26",0.4044,0.4064,0.4004,0.4044,47434.0],["1986-03-27",0.4044,0.4084,0.4004,0.4004,144497.0],["1986-03-31",0.4004,0.4004,0.3925,0.3965,222235.0],["1986-04-01",0.3965,0.3965,0.3925,0.3925,17568.0],["1986-04-02",0.3925,0.3965,0.3925,0.3925,46555.0],["1986-04-03",0.3925,0.4004,0.3925,0.3945,256493.0],["1986-04-04",0.3905,0.3905,0.3866,0.3885,1729570.0],["1986-04-07",0.3885,0.3905,0.3866,0.3905,256054.0],["1986-04-08",0.3905,0.3945,0.3885,0.3905,175680.0],["1986-04-09",0.3905,0.3945,0.3885,0.3885,71590.0],["1986-04-10",0.3885,0.3905,0.3766,0.3866,159869.0],["1986-04-11",0.3866,0.3925,0.3866,0.3925,119902.0],["1986-04-14",0.3925,0.3945,0.3905,0.3945,71590.0],["1986-04-15",0.3945,0.3945,0.3905,0.3925,145375.0],["1986-04-16",0.3925,0.3945,0.3905,0.3925,61049.0],["1986-04-17",0.3925,0.3965,0.3925,0.3965,324130.0],["1986-04-18",0.3965,0.4103,0.3945,0.4084,213012.0],["1986-04-21",0.4084,0.4123,0.4044,0.4064,102773.0],["1986-04-22",0.4064,0.4123,0.4044,0.4084,67198.0],["1986-04-23",0.4084,0.4183,0.4024,0.4143,108043.0],["1986-04-24",0.4143,0.4163,0.4103,0.4143,38650.0],["1986-04-25",0.4123,0.4123,0.4004,0.4044,34697.0],["1986-04-28",0.4064,0.4103,0.4064,0.4103,33379.0],["1986-04-29",0.4103,0.4103,0.4064,0.4103,31622.0],["1986-04-30",0.4103,0.4123,0.4004,0.4064,28548.0],["1986-05-01",0.4064,0.4103,0.4024,0.4064,47873.0],["1986-05-02",0.4064,0.4103,0.4064,0.4103,35136.0],["1986-05-05",0.4103,0.4103,0.4064,0.4084,155916.0],["1986-05-06",0.4084,0.4103,0.4004,0.4024,57096.0],["1986-05-07",0.4024,0.4064,0.4024,0.4064,32062.0],["1986-05-08",0.4044,0.4044,0.4004,0.4004,78178.0],["1986-05-09",0.4004,0.4103,0.3984,0.4044,69394.0],["1986-05-12",0.4044,0.4064,0.4044,0.4064,46116.0],["1986-05-13",0.4064,0.4103,0.4024,0.4103,43920.0],["1986-05-14",0.4103,0.4103,0.4084,0.4103,37332.0],["1986-05-15",0.4103,0.4103,0.4064,0.4103,31183.0],["1986-05-16",0.4103,0.4103,0.4084,0.4103,28987.0],["1986-05-19",0.4103,0.4103,0.4084,0.4084,16690.0],["1986-05-20",0.4084,0.4103,0.4044,0.4084,293825.0],["1986-05-21",0.4084,0.4103,0.4064,0.4103,39528.0],["1986-05-22",0.4103,0.4103,0.4064,0.4103,34697.0],["1986-05-23",0.4103,0.4103,0.4103,0.4103,17129.0],["1986-05-27",0.4103,0.4103,0.4064,0.4103,15372.0],["1986-05-28",0.4103,0.4163,0.4044,0.4103,185782.0],["1986-05-29",0.4084,0.4084,0.4044,0.4044,52704.0],["1986-05-30",0.4044,0.4084,0.4044,0.4084,31183.0],["1986-06-02",0.4084,0.4084,0.4044,0.4064,23278.0],["1986-06-03",0.4064,0.4064,0.4044,0.4064,16690.0],["1986-06-04",0.4064,0.4084,0.4044,0.4044,27670.0],["1986-06-05",0.4044,0.4064,0.4044,0.4044,469944.0],["1986-06-06",0.4044,0.4084,0.4044,0.4064,17129.0],["1986-06-09",0.4064,0.4084,0.4044,0.4044,16250.0],["1986-06-10",0.4044,0.4064,0.3965,0.3965,356630.0],["1986-06-11",0.3984,0.4004,0.3984,0.4004,36893.0],["1986-06-12",0.4024,0.4044,0.4024,0.4044,8784.0],["1986-06-13",0.4044,0.4084,0.4024,0.4064,123415.0],["1986-06-16",0.4064,0.4103,0.4024,0.4084,969754.0],["1986-06-17",0.4084,0.4084,0.4064,0.4064,43042.0],["1986-06-18",0.4064,0.4084,0.4064,0.4064,31622.0],["1986-06-19",0.4064,0.4084,0.4004,0.4004,101455.0],["1986-06-20",0.4004,0.4084,0.3984,0.4084,103212.0],["1986-06-23",0.4084,0.4143,0.4044,0.4103,85205.0],["1986-06-24",0.4103,0.4123,0.4084,0.4123,64123.0],["1986-06-25",0.4163,0.4341,0.4163,0.4321,203350.0],["1986-06-26",0.4321,0.4361,0.4282,0.4302,176558.0],["1986-06-27",0.4282,0.4282,0.4222,0.4262,23278.0],["1986-06-30",0.4262,0.4361,0.4203,0.4282,82130.0],["1986-07-01",0.4282,0.4381,0.4282,0.4381,83448.0],["1986-07-02",0.4381,0.448,0.4361,0.448,130003.0],["1986-07-03",0.448,0.4599,0.444,0.4559,129564.0],["1986-07-07",0.452,0.452,0.4401,0.448,46116.0],["1986-07-08",0.4401,0.4401,0.4203,0.4282,73786.0],["1986-07-09",0.4282,0.4401,0.4203,0.4401,43920.0],["1986-07-10",0.4401,0.4401,0.4361,0.4361,31622.0],["1986-07-11",0.4361,0.4401,0.4361,0.4401,62806.0],["1986-07-14",0.4401,0.444,0.4321,0.444,332474.0],["1986-07-15",0.4421,0.4421,0.4361,0.4381,228384.0],["1986-07-16",0.4381,0.4421,0.4282,0.4321,53582.0],["1986-07-17",0.4321,0.4361,0.4302,0.4361,61049.0],["1986-07-18",0.4361,0.4381,0.4282,0.4282,57096.0],["1986-07-21",0.4302,0.4421,0.4302,0.4421,64562.0],["1986-07-22",0.4421,0.45,0.4421,0.448,75542.0],["1986-07-23",0.452,0.4579,0.452,0.4579,54022.0],["1986-07-24",0.4579,0.4658,0.4559,0.4599,48312.0],["1986-07-25",0.4599,0.4678,0.4599,0.4658,81691.0],["1986-07-28",0.4639,0.4639,0.448,0.45,70711.0],["1986-07-29",0.45,0.452,0.446,0.45,46116.0],["1986-07-30",0.45,0.45,0.444,0.448,37771.0],["1986-07-31",0.448,0.448,0.4401,0.4401,24595.0],["1986-08-01",0.4381,0.4381,0.4321,0.4361,39967.0],["1986-08-04",0.4361,0.4401,0.4321,0.4341,25034.0],["1986-08-05",0.4341,0.4381,0.4321,0.4381,25474.0],["1986-08-06",0.4381,0.4401,0.4321,0.4361,47873.0],["1986-08-07",0.4361,0.4361,0.4302,0.4361,46116.0],["1986-08-08",0.4361,0.4361,0.4282,0.4282,12737.0],["1986-08-11",0.4282,0.4341,0.4242,0.4282,834919.0],["1986-08-12",0.4282,0.4321,0.4282,0.4302,267034.0],["1986-08-13",0.4302,0.4321,0.4282,0.4302,164700.0],["1986-08-14",0.4341,0.4361,0.4341,0.4361,116388.0],["1986-08-15",0.4361,0.4401,0.4361,0.4401,76860.0],["1986-08-18",0.4401,0.4401,0.4361,0.4401,49630.0],["1986-08-19",0.4401,0.444,0.4381,0.4401,130882.0],["1986-08-20",0.4401,0.446,0.4401,0.446,375077.0],["1986-08-21",0.45,0.4658,0.45,0.4658,119462.0],["1986-08-22",0.4678,0.4877,0.4678,0.4758,71590.0],["1986-08-25",0.4758,0.4758,0.4678,0.4718,98820.0],["1986-08-26",0.4718,0.4738,0.4639,0.4718,706234.0],["1986-08-27",0.4718,0.4758,0.4599,0.4599,130882.0],["1986-08-28",0.4599,0.4639,0.4559,0.4599,162065.0],["1986-08-29",0.4599,0.4738,0.4599,0.4738,89158.0],["1986-09-02",0.4738,0.4797,0.4718,0.4758,110239.0],["1986-09-03",0.4758,0.4797,0.4718,0.4797,63245.0],["1986-09-04",0.4797,0.4837,0.4758,0.4797,48751.0],["1986-09-05",0.4797,0.4877,0.4718,0.4718,68954.0],["1986-09-08",0.4718,0.4738,0.4619,0.4639,38210.0],["1986-09-09",0.4639,0.4658,0.454,0.4619,40406.0],["1986-09-10",0.4619,0.4658,0.45,0.4599,99259.0],["1986-09-11",0.4599,0.4639,0.4321,0.4321,61927.0],["1986-09-12",0.4321,0.444,0.4242,0.4401,83448.0],["1986-09-15",0.446,0.4559,0.446,0.452,68076.0],["1986-09-16",0.452,0.452,0.4401,0.4401,38210.0],["1986-09-17",0.444,0.45,0.444,0.448,84766.0],["1986-09-18",0.448,0.448,0.4401,0.444,36454.0],["1986-09-19",0.444,0.448,0.4401,0.4421,24156.0],["1986-09-22",0.446,0.452,0.446,0.452,34258.0],["1986-09-23",0.454,0.4599,0.454,0.4559,42163.0],["1986-09-24",0.4559,0.4559,0.452,0.454,17129.0],["1986-09-25",0.454,0.454,0.448,0.452,39089.0],["1986-09-26",0.454,0.4639,0.454,0.4639,93550.0],["1986-09-29",0.4639,0.4678,0.4599,0.4678,26791.0],["1986-09-30",0.4678,0.4678,0.4599,0.4678,31183.0],["1986-10-01",0.4678,0.4718,0.4678,0.4718,15372.0],["1986-10-02",0.4718,0.4758,0.4599,0.4639,35136.0],["1986-10-03",0.4639,0.4639,0.4579,0.4599,28987.0],["1986-10-06",0.4599,0.4678,0.454,0.4559,22399.0],["1986-10-07",0.4559,0.4599,0.452,0.452,34258.0],["1986-10-08",0.454,0.4559,0.454,0.454,12298.0],["1986-10-09",0.454,0.4579,0.454,0.4579,35136.0],["1986-10-10",0.4579,0.4599,0.4559,0.4599,29426.0],["1986-10-13",0.4599,0.4678,0.4599,0.4599,15811.0],["1986-10-14",0.4639,0.4718,0.4639,0.4718,10102.0],["1986-10-15",0.4758,0.4956,0.4758,0.4956,135274.0],["1986-10-16",0.4956,0.4956,0.4678,0.4678,33818.0],["1986-10-17",0.4678,0.4718,0.4678,0.4678,16690.0],["1986-10-20",0.4678,0.4738,0.4639,0.4698,17568.0],["1986-10-21",0.4698,0.4758,0.4599,0.4599,37332.0],["1986-10-22",0.4619,0.4797,0.4619,0.4758,66758.0],["1986-10-23",0.4758,0.4758,0.4718,0.4738,25474.0],["1986-10-24",0.4738,0.4817,0.4738,0.4758,108482.0],["1986-10-27",0.4758,0.4817,0.4698,0.4817,20642.0],["1986-10-28",0.4777,0.4777,0.4718,0.4718,29426.0],["1986-10-29",0.4718,0.4758,0.4698,0.4718,32940.0],["1986-10-30",0.4718,0.4797,0.4698,0.4698,53143.0],["1986-10-31",0.4698,0.4758,0.4698,0.4758,16690.0],["1986-11-03",0.4758,0.4758,0.4698,0.4718,31622.0],["1986-11-04",0.4718,0.4797,0.4698,0.4698,65441.0],["1986-11-05",0.4698,0.4718,0.4678,0.4698,35136.0],["1986-11-06",0.4698,0.4698,0.4599,0.4619,40406.0],["1986-11-07",0.4619,0.4658,0.4599,0.4658,84326.0],["1986-11-10",0.4658,0.4678,0.4599,0.4639,26791.0],["1986-11-11",0.4639,0.4639,0.4579,0.4579,59731.0],["1986-11-12",0.4579,0.4678,0.4579,0.4658,195444.0],["1986-11-13",0.4658,0.4658,0.4619,0.4619,123415.0],["1986-11-14",0.4619,0.4658,0.4619,0.4639,27670.0],["1986-11-17",0.4639,0.4678,0.4619,0.4639,57096.0],["1986-11-18",0.4639,0.4639,0.4579,0.4599,24595.0],["1986-11-19",0.4599,0.4639,0.4559,0.4599,73346.0],["1986-11-20",0.4599,0.4619,0.45,0.4559,32062.0],["1986-11-21",0.4579,0.4599,0.4579,0.4599,113314.0],["1986-11-24",0.4599,0.4599,0.454,0.454,22838.0],["1986-11-25",0.4579,0.4599,0.4579,0.4599,75103.0],["1986-11-26",0.4599,0.4599,0.454,0.454,46116.0],["1986-11-28",0.454,0.4599,0.454,0.4579,44359.0],["1986-12-01",0.4579,0.4599,0.454,0.4599,55339.0],["1986-12-02",0.4599,0.4599,0.4559,0.4559,30744.0],["1986-12-03",0.4559,0.4639,0.4559,0.4619,82130.0],["1986-12-04",0.4619,0.4619,0.4559,0.4599,52265.0],["1986-12-05",0.4599,0.4599,0.4559,0.4579,164700.0],["1986-12-08",0.4579,0.4599,0.454,0.4599,39089.0],["1986-12-09",0.4599,0.4599,0.4559,0.4599,45677.0],["1986-12-10",0.4599,0.4599,0.452,0.4559,67637.0],["1986-12-11",0.4559,0.4579,0.452,0.454,64562.0],["1986-12-12",0.452,0.452,0.444,0.45,104530.0],["1986-12-15",0.448,0.448,0.444,0.444,46116.0],["1986-12-16",0.444,0.448,0.4401,0.4421,56218.0],["1986-12-17",0.4421,0.4421,0.4321,0.4321,61049.0],["1986-12-18",0.4321,0.4381,0.4242,0.4262,124733.0],["1986-12-19",0.4262,0.4282,0.4222,0.4242,135713.0],["1986-12-22",0.4282,0.4421,0.4282,0.4381,62366.0],["1986-12-23",0.4381,0.444,0.4381,0.4421,32062.0],["1986-12-24",0.444,0.452,0.444,0.452,28548.0],["1986-12-26",0.452,0.4559,0.452,0.452,5710.0],["1986-12-29",0.452,0.4639,0.444,0.4579,32501.0],["1986-12-30",0.4579,0.4718,0.4559,0.4639,128686.0],["1986-12-31",0.4639,0.4639,0.4559,0.4619,36893.0],["1987-01-02",0.4619,0.4678,0.4559,0.4619,44359.0],["1987-01-05",0.4619,0.4678,0.4619,0.4678,20642.0],["1987-01-06",0.4678,0.4738,0.4658,0.4738,43042.0],["1987-01-07",0.4738,0.4738,0.4619,0.4718,45238.0],["1987-01-08",0.4698,0.4698,0.4599,0.4658,89597.0],["1987-01-09",0.4658,0.4658,0.4559,0.4599,59292.0],["1987-01-12",0.4599,0.4619,0.4559,0.4579,31622.0],["1987-01-13",0.4579,0.4678,0.4559,0.4619,33818.0],["1987-01-14",0.4619,0.4738,0.4599,0.4738,38650.0],["1987-01-15",0.4738,0.4738,0.4678,0.4718,50508.0],["1987-01-16",0.4718,0.4738,0.4678,0.4678,25034.0],["1987-01-19",0.4678,0.4738,0.4639,0.4718,45238.0],["1987-01-20",0.4718,0.4738,0.4619,0.4619,73786.0],["1987-01-21",0.4619,0.4658,0.4579,0.4619,22838.0],["1987-01-22",0.4619,0.4698,0.4559,0.4619,84766.0],["1987-01-23",0.4619,0.4718,0.4599,0.4599,80813.0],["1987-01-26",0.4639,0.4698,0.4639,0.4639,44359.0],["1987-01-27",0.4736,0.4797,0.4655,0.4716,75542.0],["1987-01-28",0.4716,0.4756,0.4594,0.4594,48751.0],["1987-01-29",0.4594,0.4655,0.4432,0.4473,110239.0],["1987-01-30",0.4473,0.4574,0.4432,0.4473,155916.0],["1987-02-02",0.4513,0.4614,0.4513,0.4574,108043.0],["1987-02-03",0.4574,0.4675,0.4533,0.4594,119462.0],["1987-02-04",0.4594,0.4675,0.4554,0.4675,67198.0],["1987-02-05",0.4675,0.4756,0.4614,0.4614,80813.0],["1987-02-06",0.4614,0.4756,0.4614,0.4695,66319.0],["1987-02-09",0.4695,0.4716,0.4675,0.4695,137909.0],["1987-02-10",0.4695,0.4695,0.4635,0.4655,126050.0],["1987-02-11",0.4655,0.4716,0.4635,0.4635,35575.0],["1987-02-12",0.4635,0.4756,0.4635,0.4716,39528.0],["1987-02-13",0.4716,0.4776,0.4675,0.4736,33818.0],["1987-02-17",0.4736,0.4756,0.4635,0.4675,60610.0],["1987-02-18",0.4675,0.4716,0.4635,0.4695,83009.0],["1987-02-19",0.4695,0.4716,0.4533,0.4594,88279.0],["1987-02-20",0.4594,0.4857,0.4554,0.4857,187538.0],["1987-02-23",0.4857,0.4898,0.4736,0.4736,228823.0],["1987-02-24",0.4736,0.4817,0.4736,0.4817,32940.0],["1987-02-25",0.4817,0.4918,0.4797,0.4877,162943.0],["1987-02-26",0.4898,0.508,0.4898,0.508,179633.0],["1987-02-27",0.5039,0.5039,0.4979,0.5019,146254.0],["1987-03-02",0.5019,0.5019,0.4877,0.4898,90475.0],["1987-03-03",0.4898,0.4918,0.4837,0.4857,50508.0],["1987-03-04",0.4857,0.4857,0.4817,0.4857,33818.0],["1987-03-05",0.4857,0.4857,0.4776,0.4817,39528.0],["1987-03-06",0.4817,0.4837,0.4776,0.4776,469066.0],["1987-03-09",0.4776,0.4797,0.4695,0.4695,33379.0],["1987-03-10",0.4695,0.4736,0.4614,0.4614,37332.0],["1987-03-11",0.4675,0.4736,0.4675,0.4695,42163.0],["1987-03-12",0.4716,0.4756,0.4716,0.4756,47873.0],["1987-03-13",0.4756,0.4817,0.4736,0.4817,31183.0],["1987-03-16",0.4817,0.4817,0.4736,0.4797,75542.0],["1987-03-17",0.4797,0.4857,0.4776,0.4857,121658.0],["1987-03-18",0.4857,0.4898,0.4837,0.4857,72468.0],["1987-03-19",0.4837,0.4837,0.4716,0.4756,69394.0],["1987-03-20",0.4756,0.4776,0.4695,0.4695,28987.0],["1987-03-23",0.4695,0.4756,0.4635,0.4695,51826.0],["1987-03-24",0.4695,0.4776,0.4695,0.4756,55339.0],["1987-03-25",0.4797,0.4837,0.4797,0.4797,46555.0],["1987-03-26",0.4797,0.4857,0.4776,0.4817,86083.0],["1987-03-27",0.4817,0.4898,0.4797,0.4797,104530.0],["1987-03-30",0.4797,0.4817,0.4756,0.4756,75542.0],["1987-03-31",0.4756,0.4857,0.4756,0.4776,57974.0],["1987-04-01",0.4776,0.4776,0.4554,0.4736,103212.0],["1987-04-02",0.4736,0.4776,0.4614,0.4655,83887.0],["1987-04-03",0.4655,0.4857,0.4655,0.4857,314906.0],["1987-04-06",0.4857,0.4938,0.4797,0.4898,126490.0],["1987-04-07",0.4898,0.4979,0.4898,0.4898,47873.0],["1987-04-08",0.4898,0.4938,0.4817,0.4837,119023.0],["1987-04-09",0.4837,0.4877,0.4736,0.4736,142301.0],["1987-04-10",0.4736,0.4817,0.4695,0.4776,39967.0],["1987-04-13",0.4797,0.4837,0.4797,0.4797,79934.0],["1987-04-14",0.4797,0.4837,0.4695,0.4695,143179.0],["1987-04-15",0.4695,0.4736,0.4695,0.4695,36454.0],["1987-04-16",0.4736,0.4817,0.4736,0.4817,24156.0],["1987-04-20",0.4817,0.4837,0.4797,0.4797,67637.0],["1987-04-21",0.4776,0.4776,0.4716,0.4736,38650.0],["1987-04-22",0.4736,0.4776,0.4695,0.4756,75542.0],["1987-04-23",0.4756,0.4756,0.4695,0.4695,33379.0],["1987-04-24",0.4695,0.4797,0.4695,0.4695,131321.0],["1987-04-27",0.4695,0.4736,0.4655,0.4695,90036.0],["1987-04-28",0.4776,0.4776,0.4714,0.4755,21521.0],["1987-04-29",0.4734,0.4734,0.4672,0.4672,19764.0],["1987-04-30",0.4672,0.4672,0.4651,0.4651,88279.0],["1987-05-01",0.4651,0.4693,0.461,0.4631,158112.0],["1987-05-04",0.4631,0.4651,0.4589,0.4589,32940.0],["1987-05-05",0.4589,0.461,0.4527,0.4527,154159.0],["1987-05-06",0.4548,0.4569,0.4548,0.4548,73346.0],["1987-05-07",0.4548,0.4569,0.4527,0.4569,35136.0],["1987-05-08",0.4569,0.4589,0.4527,0.4589,34258.0],["1987-05-11",0.4548,0.4548,0.4486,0.4486,50069.0],["1987-05-12",0.4486,0.4486,0.4465,0.4465,17129.0],["1987-05-13",0.4465,0.4486,0.4424,0.4424,53582.0],["1987-05-14",0.4403,0.4403,0.4341,0.4403,80813.0],["1987-05-15",0.4403,0.4465,0.4279,0.4321,89597.0],["1987-05-18",0.43,0.43,0.4259,0.4259,119023.0],["1987-05-19",0.4259,0.4321,0.4217,0.4238,83448.0],["1987-05-20",0.4238,0.4238,0.4135,0.4197,50069.0],["1987-05-21",0.4217,0.4259,0.4217,0.4238,120341.0],["1987-05-22",0.4197,0.4197,0.4155,0.4197,43920.0],["1987-05-26",0.4238,0.4341,0.4238,0.43,280210.0],["1987-05-27",0.4341,0.4465,0.4341,0.4465,90036.0],["1987-05-28",0.4465,0.4486,0.4424,0.4445,12737.0],["1987-05-29",0.4445,0.4465,0.4383,0.4383,22838.0],["1987-06-01",0.4341,0.4341,0.43,0.43,34697.0],["1987-06-02",0.43,0.43,0.4217,0.4238,66758.0],["1987-06-03",0.4238,0.4279,0.4238,0.4259,63684.0],["1987-06-04",0.4259,0.4259,0.4197,0.4259,21082.0],["1987-06-05",0.4259,0.4259,0.4217,0.4259,21960.0],["1987-06-08",0.4259,0.4259,0.4217,0.4259,18446.0],["1987-06-09",0.4238,0.4238,0.4155,0.4176,111557.0],["1987-06-10",0.4176,0.4238,0.4176,0.4238,21521.0],["1987-06-11",0.4238,0.4341,0.4217,0.4341,49190.0],["1987-06-12",0.4383,0.4445,0.4383,0.4383,41724.0],["1987-06-15",0.4403,0.4445,0.4403,0.4403,35136.0],["1987-06-16",0.4424,0.4465,0.4424,0.4465,58414.0],["1987-06-17",0.4465,0.4527,0.4403,0.4403,90036.0],["1987-06-18",0.4403,0.4424,0.4362,0.4383,100138.0],["1987-06-19",0.4383,0.4403,0.4341,0.4403,26791.0],["1987-06-22",0.4445,0.4527,0.4445,0.4527,15372.0],["1987-06-23",0.4527,0.4589,0.4527,0.4548,15811.0],["1987-06-24",0.4548,0.4589,0.4527,0.4589,35575.0],["1987-06-25",0.4589,0.4589,0.4507,0.4548,26352.0],["1987-06-26",0.4548,0.4589,0.4527,0.4569,61049.0],["1987-06-29",0.4569,0.4589,0.4548,0.4548,103212.0],["1987-06-30",0.4548,0.461,0.4527,0.4589,49630.0],["1987-07-01",0.4589,0.4589,0.4569,0.4589,76860.0],["1987-07-02",0.4589,0.4651,0.4548,0.4631,62806.0],["1987-07-06",0.4631,0.4693,0.4589,0.4589,10980.0],["1987-07-07",0.4589,0.4631,0.4569,0.461,25034.0],["1987-07-08",0.461,0.461,0.4527,0.4527,28548.0],["1987-07-09",0.4527,0.4548,0.4486,0.4548,56218.0],["1987-07-10",0.4548,0.4589,0.4507,0.4589,73786.0],["1987-07-13",0.4589,0.461,0.4569,0.461,112435.0],["1987-07-14",0.461,0.4631,0.461,0.461,90914.0],["1987-07-15",0.461,0.4651,0.461,0.4651,7466.0],["1987-07-16",0.4651,0.4651,0.4589,0.4631,28987.0],["1987-07-17",0.4631,0.4631,0.4589,0.4631,15811.0],["1987-07-20",0.4631,0.4631,0.4569,0.4631,25913.0],["1987-07-21",0.4631,0.4672,0.4589,0.461,62366.0],["1987-07-22",0.4631,0.4755,0.4631,0.4755,49190.0],["1987-07-23",0.4734,0.4734,0.4672,0.4672,31183.0],["1987-07-24",0.4672,0.4714,0.4631,0.4714,31183.0],["1987-07-27",0.4714,0.4714,0.4672,0.4693,11858.0],["1987-07-28",0.4734,0.4734,0.4692,0.4713,55339.0],["1987-07-29",0.4713,0.4713,0.4692,0.4713,36454.0],["1987-07-30",0.4713,0.4755,0.4713,0.4713,17568.0],["1987-07-31",0.4734,0.4798,0.4734,0.4798,27670.0],["1987-08-03",0.4798,0.4819,0.4755,0.4819,4392.0],["1987-08-04",0.4819,0.4819,0.4734,0.4734,16250.0],["1987-08-05",0.4692,0.4692,0.4607,0.4629,191052.0],["1987-08-06",0.4629,0.4671,0.4607,0.465,126490.0],["1987-08-07",0.465,0.4692,0.465,0.465,170849.0],["1987-08-10",0.465,0.4713,0.465,0.465,13615.0],["1987-08-11",0.465,0.4713,0.4629,0.465,62806.0],["1987-08-12",0.465,0.4671,0.4629,0.4629,74664.0],["1987-08-13",0.4629,0.465,0.4607,0.4607,43042.0],["1987-08-14",0.4607,0.465,0.4586,0.4607,35136.0],["1987-08-17",0.4607,0.4671,0.4586,0.4607,14933.0],["1987-08-18",0.4607,0.465,0.4586,0.4629,60610.0],["1987-08-19",0.4629,0.465,0.4586,0.4607,113753.0],["1987-08-20",0.4607,0.465,0.4607,0.4629,119023.0],["1987-08-21",0.4629,0.4629,0.4544,0.4565,74225.0],["1987-08-24",0.4565,0.4586,0.4544,0.4544,28109.0],["1987-08-25",0.4544,0.4586,0.4523,0.4523,137909.0],["1987-08-26",0.4523,0.4565,0.4523,0.4523,34697.0],["1987-08-27",0.4523,0.4544,0.4502,0.4544,20642.0],["1987-08-28",0.4523,0.4523,0.4502,0.4502,27670.0],["1987-08-31",0.4502,0.4544,0.4502,0.4544,28109.0],["1987-09-01",0.4544,0.4565,0.4523,0.4544,60170.0],["1987-09-02",0.4523,0.4523,0.4481,0.4523,25034.0],["1987-09-03",0.4523,0.4544,0.4481,0.4544,143179.0],["1987-09-04",0.4523,0.4523,0.4502,0.4523,20642.0],["1987-09-08",0.4502,0.4502,0.4354,0.4396,54900.0],["1987-09-09",0.4396,0.4438,0.4354,0.4354,72029.0],["1987-09-10",0.4354,0.4354,0.4142,0.4142,95746.0],["1987-09-11",0.4142,0.4312,0.4142,0.4227,293825.0],["1987-09-14",0.4227,0.4248,0.4185,0.4227,115070.0],["1987-09-15",0.4206,0.4206,0.4058,0.41,226188.0],["1987-09-16",0.41,0.41,0.4016,0.41,682517.0],["1987-09-17",0.4079,0.4079,0.3995,0.4037,178315.0],["1987-09-18",0.4037,0.4037,0.3931,0.3931,131760.0],["1987-09-21",0.3931,0.3973,0.3847,0.3847,104530.0],["1987-09-22",0.3847,0.4058,0.3847,0.4058,152402.0],["1987-09-23",0.4058,0.4206,0.4058,0.4079,100577.0],["1987-09-24",0.4058,0.4058,0.4037,0.4058,120780.0],["1987-09-25",0.4058,0.4058,0.4016,0.4037,19325.0],["1987-09-28",0.4058,0.4079,0.4058,0.4079,50069.0],["1987-09-29",0.4079,0.4079,0.4058,0.4079,36014.0],["1987-09-30",0.4079,0.4079,0.3995,0.4037,184025.0],["1987-10-01",0.4037,0.4058,0.4016,0.4058,49190.0],["1987-10-02",0.4037,0.4037,0.3973,0.3973,57096.0],["1987-10-05",0.4037,0.41,0.4037,0.4058,303487.0],["1987-10-06",0.4058,0.4121,0.4016,0.4121,492782.0],["1987-10-07",0.4121,0.4206,0.4079,0.4206,176558.0],["1987-10-08",0.4206,0.4396,0.4206,0.4396,132638.0],["1987-10-09",0.4375,0.4375,0.429,0.429,96624.0],["1987-10-12",0.429,0.4312,0.4269,0.4312,108482.0],["1987-10-13",0.4312,0.4354,0.4312,0.4312,85644.0],["1987-10-14",0.4312,0.4312,0.4227,0.4227,67198.0],["1987-10-15",0.4227,0.4248,0.4142,0.4227,116388.0],["1987-10-16",0.4227,0.4269,0.4164,0.4164,87401.0],["1987-10-19",0.4079,0.4079,0.3847,0.3868,82570.0],["1987-10-20",0.3825,0.3825,0.372,0.3762,47434.0],["1987-10-21",0.3762,0.3804,0.372,0.3762,187978.0],["1987-10-22",0.3762,0.3762,0.3678,0.372,111996.0],["1987-10-23",0.3741,0.4058,0.3741,0.4058,165139.0],["1987-10-26",0.3995,0.3995,0.3889,0.3931,47434.0],["1987-10-27",0.3931,0.3973,0.391,0.3973,143618.0],["1987-10-28",0.3953,0.3953,0.3909,0.3953,56218.0],["1987-10-29",0.3953,0.4061,0.3953,0.4061,57096.0],["1987-10-30",0.4083,0.4213,0.4083,0.4213,80374.0],["1987-11-02",0.4257,0.4343,0.4257,0.4343,69394.0],["1987-11-03",0.4343,0.4387,0.4257,0.4387,60610.0],["1987-11-04",0.4387,0.4604,0.4387,0.443,288554.0],["1987-11-05",0.443,0.4517,0.443,0.4474,139226.0],["1987-11-06",0.4517,0.4517,0.4452,0.4452,68515.0],["1987-11-09",0.4452,0.4452,0.4365,0.443,31622.0],["1987-11-10",0.4387,0.4387,0.4343,0.4343,148010.0],["1987-11-11",0.4387,0.443,0.4387,0.4409,21082.0],["1987-11-12",0.443,0.4474,0.4365,0.4365,164700.0],["1987-11-13",0.4365,0.4495,0.4365,0.4495,23717.0],["1987-11-16",0.4452,0.4539,0.4452,0.4517,176998.0],["1987-11-17",0.4539,0.4539,0.4474,0.4517,92671.0],["1987-11-18",0.4517,0.4561,0.4495,0.4561,273622.0],["1987-11-19",0.4561,0.4561,0.4517,0.4539,45238.0],["1987-11-20",0.4561,0.4561,0.4495,0.4495,15811.0],["1987-11-23",0.4517,0.4604,0.4474,0.4604,17129.0],["1987-11-24",0.4648,0.4778,0.4648,0.4778,214330.0],["1987-11-25",0.4778,0.4778,0.4713,0.4778,8345.0],["1987-11-27",0.4734,0.4756,0.4691,0.4691,42602.0],["1987-11-30",0.4626,0.4648,0.4495,0.4604,86083.0],["1987-12-01",0.4626,0.4626,0.4539,0.4604,32501.0],["1987-12-02",0.4561,0.4561,0.4495,0.4517,310954.0],["1987-12-03",0.4539,0.4539,0.443,0.443,39089.0],["1987-12-04",0.4387,0.4387,0.4322,0.4343,30305.0],["1987-12-07",0.4387,0.4561,0.4387,0.4517,111996.0],["1987-12-08",0.4474,0.4474,0.4474,0.4474,36454.0],["1987-12-09",0.4517,0.4517,0.4452,0.4452,39089.0],["1987-12-10",0.443,0.4517,0.443,0.4474,16690.0],["1987-12-11",0.4495,0.4495,0.443,0.443,15372.0],["1987-12-14",0.4452,0.4582,0.4387,0.4582,35575.0],["1987-12-15",0.4561,0.4734,0.4561,0.4734,29866.0],["1987-12-16",0.4756,0.4778,0.4713,0.4778,26352.0],["1987-12-17",0.4778,0.48,0.4734,0.48,35575.0],["1987-12-18",0.4843,0.4843,0.4691,0.4691,36454.0],["1987-12-21",0.4734,0.4821,0.4691,0.48,21082.0],["1987-12-22",0.4843,0.4865,0.48,0.4865,43042.0],["1987-12-23",0.4865,0.4908,0.48,0.4865,43481.0],["1987-12-24",0.4821,0.4865,0.4821,0.4865,28548.0],["1987-12-28",0.4821,0.4821,0.4691,0.4691,14933.0],["1987-12-29",0.4734,0.4734,0.4691,0.4734,7906.0],["1987-12-30",0.4734,0.4734,0.4648,0.4648,24595.0],["1987-12-31",0.4604,0.4778,0.4604,0.4778,71590.0],["1988-01-04",0.4778,0.4821,0.4734,0.4778,46994.0],["1988-01-05",0.4778,0.4865,0.4778,0.4865,30744.0],["1988-01-06",0.4843,0.4843,0.4821,0.4821,24595.0],["1988-01-07",0.4778,0.4843,0.4756,0.4778,37332.0],["1988-01-08",0.4734,0.4778,0.4691,0.4778,18446.0],["1988-01-11",0.4778,0.4821,0.4669,0.4778,44359.0],["1988-01-12",0.4778,0.4778,0.4691,0.4691,28548.0],["1988-01-13",0.4691,0.4691,0.4604,0.4648,54900.0],["1988-01-14",0.4691,0.48,0.4691,0.48,18007.0],["1988-01-15",0.4843,0.4865,0.4821,0.4821,63245.0],["1988-01-18",0.4865,0.4886,0.4756,0.4756,80813.0],["1988-01-19",0.4778,0.4778,0.4734,0.4734,129125.0],["1988-01-20",0.4756,0.4778,0.4691,0.4691,130442.0],["1988-01-21",0.4691,0.4821,0.4691,0.4713,102773.0],["1988-01-22",0.4756,0.4821,0.4734,0.4778,25913.0],["1988-01-25",0.4756,0.4821,0.4756,0.4821,28548.0],["1988-01-26",0.4821,0.4821,0.4691,0.4756,33818.0],["1988-01-27",0.4756,0.48,0.4734,0.48,17568.0],["1988-01-28",0.4821,0.4821,0.4778,0.4821,21960.0],["1988-01-29",0.4865,0.4886,0.48,0.4821,50069.0],["1988-02-01",0.4846,0.4891,0.4846,0.4891,60170.0],["1988-02-02",0.4868,0.4935,0.4802,0.4891,282406.0],["1988-02-03",0.4868,0.4868,0.4802,0.4802,148010.0],["1988-02-04",0.4802,0.4868,0.4802,0.4868,16250.0],["1988-02-05",0.4891,0.4913,0.4824,0.4846,83448.0],["1988-02-08",0.4802,0.4846,0.4757,0.4846,49630.0],["1988-02-09",0.4824,0.4868,0.4802,0.4802,63245.0],["1988-02-10",0.4802,0.4868,0.4802,0.4868,35575.0],["1988-02-11",0.4868,0.4935,0.4802,0.4891,54900.0],["1988-02-12",0.4891,0.4935,0.4846,0.4935,48751.0],["1988-02-16",0.4957,0.4957,0.4868,0.4913,31622.0],["1988-02-17",0.4957,0.5024,0.4957,0.5002,41724.0],["1988-02-18",0.4957,0.498,0.4913,0.4935,18007.0],["1988-02-19",0.498,0.498,0.4913,0.4913,9223.0],["1988-02-22",0.4957,0.4957,0.4891,0.4913,16250.0],["1988-02-23",0.4913,0.4957,0.4868,0.4913,43920.0],["1988-02-24",0.4913,0.4913,0.4846,0.4846,69394.0],["1988-02-25",0.4846,0.4846,0.4802,0.4846,33818.0],["1988-02-26",0.4846,0.4891,0.4824,0.4891,50508.0],["1988-02-29",0.4846,0.4846,0.4802,0.4802,34697.0],["1988-03-01",0.4824,0.4868,0.4802,0.4824,79056.0],["1988-03-02",0.4846,0.4846,0.4802,0.4846,126050.0],["1988-03-03",0.4802,0.4891,0.4802,0.4891,33379.0],["1988-03-04",0.4891,0.4891,0.4846,0.4891,9223.0],["1988-03-07",0.4913,0.4935,0.4891,0.4935,16690.0],["1988-03-08",0.4957,0.4957,0.4846,0.4846,193248.0],["1988-03-09",0.4868,0.4868,0.4846,0.4846,31183.0],["1988-03-10",0.4824,0.4891,0.4824,0.4868,56657.0],["1988-03-11",0.4891,0.4891,0.4868,0.4891,4831.0],["1988-03-14",0.4935,0.4957,0.4913,0.4957,13176.0],["1988-03-15",0.4913,0.4935,0.4913,0.4935,9662.0],["1988-03-16",0.4957,0.498,0.4935,0.498,43920.0],["1988-03-17",0.498,0.498,0.4957,0.498,23278.0],["1988-03-18",0.498,0.5002,0.4935,0.5002,24595.0],["1988-03-21",0.498,0.498,0.4935,0.498,21082.0],["1988-03-22",0.498,0.498,0.4913,0.4913,18446.0],["1988-03-23",0.4935,0.4935,0.4891,0.4891,33818.0],["1988-03-24",0.4891,0.4957,0.4891,0.4957,27670.0],["1988-03-25",0.4913,0.4957,0.4913,0.4957,36893.0],["1988-03-28",0.4891,0.4891,0.4824,0.4824,90036.0],["1988-03-29",0.4868,0.4868,0.4824,0.4824,18446.0],["1988-03-30",0.4846,0.4868,0.4802,0.4802,150646.0],["1988-03-31",0.4802,0.4891,0.4802,0.4891,111557.0],["1988-04-04",0.4846,0.4891,0.4846,0.4891,24156.0],["1988-04-05",0.4868,0.4868,0.4779,0.4846,65441.0],["1988-04-06",0.4846,0.4846,0.4802,0.4846,62806.0],["1988-04-07",0.4802,0.4846,0.4802,0.4846,18446.0],["1988-04-08",0.4846,0.4891,0.4802,0.4824,36014.0],["1988-04-11",0.4868,0.4868,0.4802,0.4802,64562.0],["1988-04-12",0.4846,0.4846,0.4802,0.4846,57974.0],["1988-04-13",0.4802,0.4824,0.4802,0.4802,148450.0],["1988-04-14",0.4802,0.4802,0.4757,0.4779,69394.0],["1988-04-15",0.4779,0.4779,0.4757,0.4757,145375.0],["1988-04-18",0.4779,0.4779,0.4735,0.4735,67637.0],["1988-04-19",0.4735,0.4757,0.4713,0.4735,66758.0],["1988-04-20",0.4757,0.4779,0.4713,0.4779,60170.0],["1988-04-21",0.4735,0.4779,0.4735,0.4757,11419.0],["1988-04-22",0.4779,0.4846,0.4779,0.4824,234094.0],["1988-04-25",0.4846,0.4868,0.4824,0.4846,17129.0],["1988-04-26",0.4846,0.4891,0.4824,0.4824,15372.0],["1988-04-27",0.4846,0.4846,0.4802,0.4824,241999.0],["1988-04-28",0.4806,0.4897,0.4783,0.4852,45677.0],["1988-04-29",0.4829,0.4897,0.4829,0.4897,42163.0],["1988-05-02",0.4874,0.492,0.4829,0.4829,51826.0],["1988-05-03",0.4829,0.4829,0.476,0.476,32062.0],["1988-05-04",0.476,0.4783,0.4692,0.4738,34258.0],["1988-05-05",0.476,0.4783,0.4738,0.476,14054.0],["1988-05-06",0.476,0.4806,0.476,0.4806,29426.0],["1988-05-09",0.4783,0.4806,0.4715,0.4715,53582.0],["1988-05-10",0.4715,0.476,0.4715,0.4715,17129.0],["1988-05-11",0.4738,0.476,0.4647,0.4669,29866.0],["1988-05-12",0.4624,0.4647,0.4555,0.4624,50947.0],["1988-05-13",0.4578,0.4624,0.4578,0.4601,47434.0],["1988-05-16",0.4624,0.4624,0.4578,0.4578,85205.0],["1988-05-17",0.4601,0.4601,0.4464,0.4487,54461.0],["1988-05-18",0.4487,0.4487,0.4328,0.4373,69833.0],["1988-05-19",0.4351,0.4373,0.4305,0.4328,140983.0],["1988-05-20",0.4328,0.4328,0.4305,0.4328,90914.0],["1988-05-23",0.4328,0.4328,0.4305,0.4328,53582.0],["1988-05-24",0.4328,0.4351,0.4305,0.4328,33818.0],["1988-05-25",0.4373,0.4442,0.4351,0.4396,28109.0],["1988-05-26",0.4419,0.4555,0.4419,0.4555,37771.0],["1988-05-27",0.4601,0.4601,0.4533,0.4578,9223.0],["1988-05-31",0.4555,0.4624,0.4533,0.4624,34697.0],["1988-06-01",0.4624,0.4692,0.4533,0.4555,97063.0],["1988-06-02",0.451,0.4533,0.4373,0.4442,66319.0],["1988-06-03",0.4442,0.4555,0.4442,0.4555,31622.0],["1988-06-06",0.4601,0.4669,0.4555,0.4624,67198.0],["1988-06-07",0.4624,0.4669,0.4624,0.4669,36014.0],["1988-06-08",0.4669,0.4715,0.4669,0.4715,26791.0],["1988-06-09",0.4669,0.4738,0.4669,0.4715,67198.0],["1988-06-10",0.4738,0.4738,0.4692,0.4738,33379.0],["1988-06-13",0.4738,0.4829,0.4738,0.4829,12298.0],["1988-06-14",0.4806,0.4897,0.4806,0.4897,68515.0],["1988-06-15",0.4874,0.4897,0.4829,0.4852,93989.0],["1988-06-16",0.4897,0.4897,0.4829,0.4829,52265.0],["1988-06-17",0.4874,0.4874,0.476,0.476,20642.0],["1988-06-20",0.4738,0.476,0.4738,0.476,83887.0],["1988-06-21",0.476,0.4806,0.476,0.4806,44359.0],["1988-06-22",0.4829,0.4829,0.476,0.4783,26791.0],["1988-06-23",0.4806,0.4829,0.4783,0.4829,14494.0],["1988-06-24",0.4783,0.4874,0.476,0.4874,32062.0],["1988-06-27",0.4874,0.492,0.4829,0.4829,18007.0],["1988-06-28",0.4874,0.4874,0.476,0.4806,23278.0],["1988-06-29",0.4806,0.4806,0.4692,0.4692,109800.0],["1988-06-30",0.4692,0.4715,0.4692,0.4715,17568.0],["1988-07-01",0.4738,0.4738,0.4692,0.4738,57535.0],["1988-07-05",0.4738,0.4738,0.4624,0.4692,79495.0],["1988-07-06",0.4715,0.4715,0.4715,0.4715,8784.0],["1988-07-07",0.4669,0.4692,0.4647,0.4692,113753.0],["1988-07-08",0.4692,0.4738,0.4692,0.4738,50947.0],["1988-07-11",0.4738,0.4738,0.4692,0.4692,85644.0],["1988-07-12",0.4715,0.4715,0.4669,0.4715,17129.0],["1988-07-13",0.4715,0.4738,0.4715,0.4738,17568.0],["1988-07-14",0.4738,0.4738,0.4692,0.4738,90914.0],["1988-07-15",0.476,0.4783,0.4738,0.4738,33379.0],["1988-07-18",0.4738,0.4738,0.4647,0.4647,54022.0],["1988-07-19",0.4647,0.4647,0.4601,0.4647,14933.0],["1988-07-20",0.4601,0.4647,0.4601,0.4647,35136.0],["1988-07-21",0.4647,0.4647,0.4601,0.4601,71150.0],["1988-07-22",0.4647,0.4647,0.4601,0.4647,25034.0],["1988-07-25",0.4647,0.4669,0.4647,0.4669,29426.0],["1988-07-26",0.4677,0.4724,0.4677,0.4724,69833.0],["1988-07-27",0.4724,0.4724,0.4677,0.4724,17129.0],["1988-07-28",0.4724,0.4724,0.4677,0.4724,8784.0],["1988-07-29",0.4724,0.4724,0.4653,0.47,58414.0],["1988-08-01",0.47,0.4724,0.47,0.4724,24156.0],["1988-08-02",0.4724,0.4724,0.47,0.4724,21960.0],["1988-08-03",0.4724,0.4724,0.4653,0.4677,60170.0],["1988-08-04",0.47,0.4724,0.4677,0.4724,11858.0],["1988-08-05",0.4724,0.4724,0.4677,0.47,63245.0],["1988-08-08",0.4724,0.4724,0.4677,0.4724,68954.0],["1988-08-09",0.4724,0.4747,0.4677,0.4747,86962.0],["1988-08-10",0.4724,0.477,0.4724,0.4724,23717.0],["1988-08-11",0.4747,0.4747,0.47,0.47,17568.0],["1988-08-12",0.4747,0.4747,0.4653,0.4653,49190.0],["1988-08-15",0.4677,0.47,0.4677,0.4677,6149.0],["1988-08-16",0.47,0.4724,0.4677,0.4724,33379.0],["1988-08-17",0.4724,0.4724,0.4677,0.4677,41285.0],["1988-08-18",0.4677,0.4794,0.4677,0.4794,22838.0],["1988-08-19",0.477,0.4794,0.4747,0.477,13176.0],["1988-08-22",0.4794,0.4911,0.4794,0.4911,85205.0],["1988-08-23",0.4911,0.4957,0.4911,0.4911,7906.0],["1988-08-24",0.4887,0.4911,0.4864,0.4864,9662.0],["1988-08-25",0.4911,0.4911,0.4841,0.4841,7027.0],["1988-08-26",0.4864,0.4887,0.4817,0.4887,12298.0],["1988-08-29",0.4911,0.5004,0.4911,0.4981,38650.0],["1988-08-30",0.4981,0.5074,0.4981,0.5051,18446.0],["1988-08-31",0.5074,0.5168,0.5074,0.5121,91354.0],["1988-09-01",0.5121,0.5121,0.5051,0.5051,100577.0],["1988-09-02",0.5051,0.5098,0.5004,0.5051,34258.0],["1988-09-06",0.5004,0.5051,0.5004,0.5004,37771.0],["1988-09-07",0.5004,0.5051,0.5004,0.5028,57096.0],["1988-09-08",0.5028,0.5051,0.4981,0.5004,32940.0],["1988-09-09",0.5004,0.5121,0.5004,0.5121,388692.0],["1988-09-12",0.5098,0.5098,0.5051,0.5051,9223.0],["1988-09-13",0.5098,0.5098,0.5074,0.5098,8784.0],["1988-09-14",0.5121,0.5145,0.5098,0.5145,54900.0],["1988-09-15",0.5145,0.5215,0.5145,0.5215,182707.0],["1988-09-16",0.5215,0.5215,0.5145,0.5145,73346.0],["1988-09-19",0.5121,0.5145,0.5098,0.5145,16690.0],["1988-09-20",0.5145,0.5145,0.5074,0.5074,18886.0],["1988-09-21",0.5051,0.5098,0.5051,0.5098,28109.0],["1988-09-22",0.5074,0.5121,0.5074,0.5121,230580.0],["1988-09-23",0.5121,0.5145,0.5098,0.5145,21960.0],["1988-09-26",0.5098,0.5098,0.5028,0.5028,262202.0],["1988-09-27",0.5004,0.5074,0.5004,0.5051,43481.0],["1988-09-28",0.5028,0.5051,0.5004,0.5051,22838.0],["1988-09-29",0.5051,0.5051,0.4981,0.5051,38650.0],["1988-09-30",0.5051,0.5074,0.5028,0.5074,245952.0],["1988-10-03",0.5074,0.5074,0.5028,0.5051,15372.0],["1988-10-04",0.5051,0.5051,0.4981,0.5051,32940.0],["1988-10-05",0.5051,0.5051,0.5004,0.5028,25034.0],["1988-10-06",0.5028,0.5051,0.5028,0.5051,9662.0],["1988-10-07",0.5051,0.5051,0.5028,0.5051,12298.0],["1988-10-10",0.5028,0.5051,0.5028,0.5051,7906.0],["1988-10-11",0.5051,0.5051,0.5028,0.5028,7466.0],["1988-10-12",0.5028,0.5051,0.5028,0.5051,183586.0],["1988-10-13",0.5028,0.5051,0.5028,0.5051,73346.0],["1988-10-14",0.5028,0.5051,0.5004,0.5051,169970.0],["1988-10-17",0.5051,0.5051,0.5028,0.5051,29426.0],["1988-10-18",0.5074,0.5074,0.5028,0.5051,67198.0],["1988-10-19",0.5051,0.5074,0.5028,0.5051,29866.0],["1988-10-20",0.5051,0.5074,0.5028,0.5051,104090.0],["1988-10-21",0.5074,0.5074,0.5004,0.5028,154598.0],["1988-10-24",0.5028,0.5051,0.5028,0.5051,45677.0],["1988-10-25",0.5028,0.5051,0.5028,0.5028,32501.0],["1988-10-26",0.5038,0.5086,0.5038,0.5062,15811.0],["1988-10-27",0.5158,0.5158,0.5158,0.5158,58853.0],["1988-10-28",0.5158,0.5182,0.511,0.5134,54461.0],["1988-10-31",0.5134,0.5134,0.5062,0.5086,101016.0],["1988-11-01",0.5134,0.5182,0.511,0.5182,70272.0],["1988-11-02",0.5206,0.5206,0.511,0.511,135713.0],["1988-11-03",0.511,0.5134,0.511,0.5134,32062.0],["1988-11-04",0.511,0.5158,0.511,0.5134,314028.0],["1988-11-07",0.511,0.5158,0.511,0.5158,7027.0],["1988-11-08",0.5158,0.5158,0.5134,0.5158,25034.0],["1988-11-09",0.5134,0.5158,0.511,0.5134,10102.0],["1988-11-10",0.511,0.5134,0.511,0.511,13176.0],["1988-11-11",0.511,0.5134,0.511,0.5134,5710.0],["1988-11-14",0.511,0.5134,0.5086,0.5134,191052.0],["1988-11-15",0.5134,0.5182,0.5134,0.5158,218722.0],["1988-11-16",0.5182,0.5182,0.5134,0.5158,309197.0],["1988-11-17",0.5158,0.5158,0.5134,0.5158,24156.0],["1988-11-18",0.5158,0.5158,0.511,0.5134,36454.0],["1988-11-21",0.5134,0.5134,0.5086,0.5134,34258.0],["1988-11-22",0.5086,0.5134,0.5086,0.5086,15372.0],["1988-11-23",0.5134,0.5158,0.511,0.511,10541.0],["1988-11-25",0.5134,0.5134,0.5062,0.5062,52704.0],["1988-11-28",0.5062,0.5062,0.5038,0.5038,10102.0],["1988-11-29",0.5014,0.5062,0.4966,0.499,32062.0],["1988-11-30",0.4966,0.499,0.4942,0.4942,37332.0],["1988-12-01",0.4918,0.4918,0.4894,0.4894,179194.0],["1988-12-02",0.4846,0.4894,0.4846,0.487,31183.0],["1988-12-05",0.487,0.4894,0.4822,0.4822,118584.0],["1988-12-06",0.4846,0.4846,0.4798,0.4822,45677.0],["1988-12-07",0.4822,0.487,0.4798,0.487,36893.0],["1988-12-08",0.4846,0.4918,0.4846,0.4894,241121.0],["1988-12-09",0.4894,0.4894,0.4846,0.4894,23278.0],["1988-12-12",0.4894,0.4918,0.487,0.4894,54900.0],["1988-12-13",0.4894,0.4918,0.487,0.4894,79495.0],["1988-12-14",0.4894,0.4918,0.487,0.487,74225.0],["1988-12-15",0.487,0.4918,0.487,0.4918,20203.0],["1988-12-16",0.4942,0.4942,0.4894,0.4918,58853.0],["1988-12-19",0.4942,0.4966,0.4918,0.4966,33818.0],["1988-12-20",0.4966,0.4966,0.4942,0.4942,9662.0],["1988-12-21",0.4894,0.4918,0.487,0.4918,143179.0],["1988-12-22",0.4918,0.4918,0.487,0.4894,65441.0],["1988-12-23",0.4918,0.4918,0.487,0.4894,23717.0],["1988-12-27",0.4918,0.4918,0.4894,0.4894,7466.0],["1988-12-28",0.487,0.4894,0.487,0.4894,47873.0],["1988-12-29",0.4918,0.4942,0.4918,0.4918,9662.0],["1988-12-30",0.4918,0.4966,0.4918,0.4966,84326.0],["1989-01-03",0.4966,0.4966,0.4918,0.4918,140544.0],["1989-01-04",0.4918,0.4942,0.4894,0.4894,117706.0],["1989-01-05",0.4918,0.4942,0.4894,0.4918,19764.0],["1989-01-06",0.4918,0.4918,0.4894,0.4918,16250.0],["1989-01-09",0.4918,0.4918,0.487,0.487,123415.0],["1989-01-10",0.487,0.4894,0.487,0.4894,123415.0],["1989-01-11",0.4894,0.4942,0.4894,0.4918,328961.0],["1989-01-12",0.4942,0.4966,0.4918,0.4942,13176.0],["1989-01-13",0.4942,0.4966,0.4918,0.4966,18007.0],["1989-01-16",0.4942,0.5038,0.4942,0.5038,66319.0],["1989-01-17",0.5038,0.5038,0.4966,0.5014,19764.0],["1989-01-18",0.5038,0.5038,0.499,0.5014,11419.0],["1989-01-19",0.5038,0.5062,0.5038,0.5062,14494.0],["1989-01-20",0.5062,0.5086,0.5062,0.5086,49630.0],["1989-01-23",0.5062,0.5086,0.499,0.5038,43042.0],["1989-01-24",0.499,0.5038,0.499,0.5038,121658.0],["1989-01-25",0.5038,0.5038,0.4966,0.5014,79495.0],["1989-01-26",0.5002,0.5026,0.4977,0.4977,69394.0],["1989-01-27",0.4977,0.5026,0.4977,0.5002,509472.0],["1989-01-30",0.5002,0.5026,0.5002,0.5026,20642.0],["1989-01-31",0.5026,0.5026,0.4854,0.4928,101016.0],["1989-02-01",0.4953,0.4953,0.4879,0.4903,164261.0],["1989-02-02",0.4903,0.4928,0.4903,0.4928,42602.0],["1989-02-03",0.4928,0.4928,0.4903,0.4903,25474.0],["1989-02-06",0.4928,0.4977,0.4928,0.4953,88718.0],["1989-02-07",0.4977,0.5076,0.4977,0.5076,158551.0],["1989-02-08",0.5076,0.5076,0.5026,0.5076,59292.0],["1989-02-09",0.5076,0.5076,0.5051,0.5076,58853.0],["1989-02-10",0.5076,0.5076,0.5051,0.5076,38650.0],["1989-02-13",0.5051,0.5051,0.5026,0.5051,37332.0],["1989-02-14",0.5051,0.5051,0.4977,0.5002,79495.0],["1989-02-15",0.4977,0.5002,0.4928,0.4977,245952.0],["1989-02-16",0.5002,0.5002,0.4953,0.5002,157234.0],["1989-02-17",0.4977,0.5026,0.4977,0.5002,52265.0],["1989-02-21",0.5002,0.5002,0.4953,0.4977,14494.0],["1989-02-22",0.4977,0.4977,0.4928,0.4928,349164.0],["1989-02-23",0.4928,0.4953,0.4928,0.4953,41724.0],["1989-02-24",0.4928,0.4977,0.4928,0.4953,342576.0],["1989-02-27",0.4977,0.5002,0.4953,0.4953,23278.0],["1989-02-28",0.4977,0.5051,0.4977,0.5026,74664.0],["1989-03-01",0.5051,0.515,0.5026,0.515,144497.0],["1989-03-02",0.5125,0.5199,0.5125,0.5199,36014.0],["1989-03-03",0.5174,0.5248,0.515,0.5199,45677.0],["1989-03-06",0.5174,0.5248,0.5174,0.5199,20203.0],["1989-03-07",0.5174,0.5248,0.5174,0.5224,25474.0],["1989-03-08",0.5224,0.5224,0.515,0.515,24595.0],["1989-03-09",0.5199,0.5199,0.515,0.5199,23278.0],["1989-03-10",0.5199,0.5199,0.515,0.515,33818.0],["1989-03-13",0.515,0.515,0.515,0.515,10541.0],["1989-03-14",0.515,0.5199,0.515,0.515,34258.0],["1989-03-15",0.5199,0.5199,0.5174,0.5199,24595.0],["1989-03-16",0.5199,0.5224,0.515,0.515,18446.0],["1989-03-17",0.515,0.5174,0.5125,0.5174,74664.0],["1989-03-20",0.515,0.5174,0.5026,0.5026,87401.0],["1989-03-21",0.5026,0.5026,0.4977,0.5002,6149.0],["1989-03-22",0.5002,0.5026,0.4977,0.5002,57535.0],["1989-03-23",0.5002,0.5002,0.5002,0.5002,8345.0],["1989-03-27",0.5026,0.5051,0.5002,0.5051,22838.0],["1989-03-28",0.5051,0.5076,0.5051,0.5051,10102.0],["1989-03-29",0.5076,0.5076,0.5026,0.5051,22838.0],["1989-03-30",0.5026,0.5051,0.5002,0.5002,6149.0],["1989-03-31",0.5026,0.5076,0.5026,0.5076,66758.0],["1989-04-03",0.5077,0.5127,0.5052,0.5077,21082.0],["1989-04-04",0.5077,0.5102,0.5077,0.5102,35136.0],["1989-04-05",0.5102,0.5153,0.5102,0.5102,197640.0],["1989-04-06",0.5077,0.5102,0.5052,0.5102,551196.0],["1989-04-07",0.5102,0.5102,0.5077,0.5102,104530.0],["1989-04-10",0.5102,0.5127,0.5077,0.5102,57974.0],["1989-04-11",0.5127,0.5127,0.5077,0.5102,171288.0],["1989-04-12",0.5127,0.5153,0.5127,0.5127,62806.0],["1989-04-13",0.5153,0.5153,0.5102,0.5102,38650.0],["1989-04-14",0.5102,0.5127,0.5102,0.5127,19325.0],["1989-04-17",0.5127,0.5127,0.5102,0.5102,58853.0],["1989-04-18",0.5102,0.5127,0.5102,0.5127,48751.0],["1989-04-19",0.5102,0.5127,0.5102,0.5127,59292.0],["1989-04-20",0.5127,0.5127,0.5102,0.5127,74664.0],["1989-04-21",0.5127,0.5127,0.5102,0.5102,48312.0],["1989-04-24",0.5102,0.5153,0.5102,0.5153,38210.0],["1989-04-25",0.5153,0.5178,0.5127,0.5127,16690.0],["1989-04-26",0.5167,0.5192,0.5167,0.5167,97063.0],["1989-04-27",0.5192,0.5192,0.5142,0.5142,24156.0],["1989-04-28",0.5192,0.5192,0.5142,0.5142,48312.0],["1989-05-01",0.5167,0.5167,0.5142,0.5142,57096.0],["1989-05-02",0.5167,0.5192,0.5167,0.5192,43920.0],["1989-05-03",0.5192,0.5192,0.5167,0.5167,26791.0],["1989-05-04",0.5192,0.5192,0.5167,0.5192,47873.0],["1989-05-05",0.5192,0.5218,0.5167,0.5192,54022.0],["1989-05-08",0.5218,0.5218,0.5167,0.5167,110239.0],["1989-05-09",0.5192,0.5192,0.5167,0.5167,50947.0],["1989-05-10",0.5167,0.5218,0.5167,0.5218,46994.0],["1989-05-11",0.5218,0.5243,0.5192,0.5192,40846.0],["1989-05-12",0.5294,0.537,0.5243,0.537,72029.0],["1989-05-15",0.5395,0.542,0.537,0.537,507276.0],["1989-05-16",0.537,0.5395,0.5344,0.5344,55339.0],["1989-05-17",0.537,0.5395,0.5344,0.537,189734.0],["1989-05-18",0.537,0.5446,0.537,0.537,285919.0],["1989-05-19",0.5395,0.542,0.537,0.542,64123.0],["1989-05-22",0.5395,0.5547,0.5395,0.5547,120341.0],["1989-05-23",0.5521,0.5572,0.5471,0.5521,50947.0],["1989-05-24",0.5547,0.5547,0.5446,0.5471,43481.0],["1989-05-25",0.5496,0.5496,0.5446,0.5446,60610.0],["1989-05-26",0.5471,0.5471,0.537,0.5446,24156.0],["1989-05-30",0.5446,0.5471,0.542,0.5446,16250.0],["1989-05-31",0.5471,0.5471,0.5446,0.5446,46555.0],["1989-06-01",0.542,0.5471,0.542,0.5446,13176.0],["1989-06-02",0.5446,0.5446,0.5395,0.542,99259.0],["1989-06-05",0.542,0.5471,0.542,0.542,25913.0],["1989-06-06",0.5446,0.5496,0.5446,0.5446,133078.0],["1989-06-07",0.5471,0.5496,0.5471,0.5471,25474.0],["1989-06-08",0.5496,0.5825,0.5496,0.5749,359266.0],["1989-06-09",0.58,0.58,0.5699,0.5724,727315.0],["1989-06-12",0.5699,0.58,0.5699,0.58,79934.0],["1989-06-13",0.58,0.58,0.5699,0.5749,78178.0],["1989-06-14",0.5749,0.5775,0.5699,0.5775,541534.0],["1989-06-15",0.5775,0.5775,0.5724,0.5775,36014.0],["1989-06-16",0.5775,0.58,0.5724,0.5749,37332.0],["1989-06-19",0.5876,0.5977,0.5876,0.5901,184025.0],["1989-06-20",0.5901,0.5977,0.5876,0.5977,201154.0],["1989-06-21",0.5977,0.5977,0.5901,0.5927,120780.0],["1989-06-22",0.5927,0.6053,0.5927,0.6053,143618.0],["1989-06-23",0.6003,0.6079,0.6003,0.6028,117706.0],["1989-06-26",0.6053,0.6079,0.6028,0.6053,73786.0],["1989-06-27",0.6053,0.6205,0.6053,0.6129,293386.0],["1989-06-28",0.6129,0.6129,0.6028,0.6079,54900.0],["1989-06-29",0.6079,0.6079,0.6028,0.6028,202471.0],["1989-06-30",0.6003,0.6028,0.5952,0.6028,172166.0],["1989-07-03",0.6003,0.6079,0.6003,0.6053,86083.0],["1989-07-05",0.6104,0.6129,0.6053,0.6129,139226.0],["1989-07-06",0.6129,0.6155,0.6104,0.6104,149328.0],["1989-07-07",0.6129,0.618,0.6053,0.6155,86522.0],["1989-07-10",0.6205,0.6256,0.6155,0.6231,108043.0],["1989-07-11",0.6231,0.6281,0.618,0.6281,56218.0],["1989-07-12",0.6281,0.6281,0.618,0.6231,32062.0],["1989-07-13",0.6231,0.6281,0.6129,0.6129,233215.0],["1989-07-14",0.6155,0.6155,0.6104,0.6129,36014.0],["1989-07-17",0.6129,0.6155,0.6104,0.6129,39528.0],["1989-07-18",0.6104,0.6129,0.6053,0.6079,58853.0],["1989-07-19",0.6104,0.6104,0.6028,0.6104,102334.0],["1989-07-20",0.6104,0.6104,0.6053,0.6079,42163.0],["1989-07-21",0.6079,0.6079,0.6003,0.6053,51386.0],["1989-07-24",0.6053,0.6104,0.6003,0.6104,303487.0],["1989-07-25",0.6104,0.6129,0.6053,0.6053,322812.0],["1989-07-26",0.6104,0.6104,0.6028,0.6053,43920.0],["1989-07-27",0.6053,0.6104,0.6053,0.6079,172606.0],["1989-07-28",0.6123,0.6175,0.6123,0.6175,69833.0],["1989-07-31",0.6149,0.6201,0.6149,0.6175,45238.0],["1989-08-01",0.6201,0.6253,0.6201,0.6253,172606.0],["1989-08-02",0.6253,0.6253,0.6227,0.6253,51386.0],["1989-08-03",0.6227,0.6279,0.6201,0.6279,60170.0],["1989-08-04",0.6227,0.6253,0.6227,0.6253,79056.0],["1989-08-07",0.6253,0.6305,0.6227,0.6279,61927.0],["1989-08-08",0.6305,0.6305,0.6253,0.6279,28548.0],["1989-08-09",0.6227,0.6357,0.6227,0.6331,88279.0],["1989-08-10",0.6331,0.6357,0.6305,0.6331,209498.0],["1989-08-11",0.6383,0.6409,0.6331,0.6409,50508.0],["1989-08-14",0.6409,0.6435,0.6357,0.6409,177876.0],["1989-08-15",0.6409,0.6435,0.6331,0.6357,122976.0],["1989-08-16",0.6383,0.6383,0.6331,0.6383,30744.0],["1989-08-17",0.6383,0.6409,0.6253,0.6305,49630.0],["1989-08-18",0.6253,0.6305,0.6253,0.6279,36893.0],["1989-08-21",0.6279,0.6305,0.6227,0.6305,32501.0],["1989-08-22",0.6279,0.6357,0.6279,0.6305,34258.0],["1989-08-23",0.6331,0.6383,0.6253,0.6357,145375.0],["1989-08-24",0.6357,0.6435,0.6357,0.6409,229262.0],["1989-08-25",0.6409,0.6487,0.6383,0.6487,46116.0],["1989-08-28",0.6435,0.6513,0.6435,0.6487,44798.0],["1989-08-29",0.6513,0.659,0.6435,0.6487,275818.0],["1989-08-30",0.6461,0.6513,0.6461,0.6487,20642.0],["1989-08-31",0.6461,0.659,0.6461,0.659,17129.0],["1989-09-01",0.6564,0.6642,0.6538,0.6642,42163.0],["1989-09-05",0.6616,0.6642,0.6487,0.6513,182707.0],["1989-09-06",0.6513,0.6513,0.6435,0.6435,42163.0],["1989-09-07",0.6461,0.6513,0.6435,0.6461,41724.0],["1989-09-08",0.6461,0.6487,0.6409,0.6487,19764.0],["1989-09-11",0.6461,0.6487,0.6409,0.6461,24595.0],["1989-09-12",0.6435,0.6487,0.6409,0.6487,25913.0],["1989-09-13",0.6461,0.6513,0.6383,0.6383,65441.0],["1989-09-14",0.6357,0.6461,0.6357,0.6461,12737.0],["1989-09-15",0.6461,0.6487,0.6435,0.6435,20203.0],["1989-09-18",0.6487,0.6487,0.6383,0.6435,21960.0],["1989-09-19",0.6383,0.6461,0.6383,0.6383,43042.0],["1989-09-20",0.6357,0.6487,0.6331,0.6435,63684.0],["1989-09-21",0.6487,0.6487,0.6383,0.6435,43042.0],["1989-09-22",0.6383,0.6435,0.6331,0.6435,121219.0],["1989-09-25",0.6435,0.6461,0.6357,0.6357,29866.0],["1989-09-26",0.6357,0.6409,0.6357,0.6409,3074.0],["1989-09-27",0.6357,0.6409,0.6357,0.6409,29426.0],["1989-09-28",0.6357,0.6409,0.6357,0.6409,63245.0],["1989-09-29",0.6435,0.6487,0.6409,0.6409,93550.0],["1989-10-02",0.6461,0.6461,0.6383,0.6409,37332.0],["1989-10-03",0.6409,0.6487,0.6383,0.6487,28987.0],["1989-10-04",0.6487,0.6538,0.6461,0.6513,46116.0],["1989-10-05",0.6513,0.659,0.6513,0.6538,50508.0],["1989-10-06",0.6538,0.6616,0.6538,0.6564,25034.0],["1989-10-09",0.6564,0.6642,0.6564,0.659,50069.0],["1989-10-10",0.659,0.659,0.6538,0.6564,16690.0],["1989-10-11",0.659,0.659,0.6435,0.6435,21521.0],["1989-10-12",0.6435,0.6513,0.6435,0.6461,14054.0],["1989-10-13",0.6461,0.6538,0.6331,0.6331,68076.0],["1989-10-16",0.6253,0.6383,0.6253,0.6383,54022.0],["1989-10-17",0.6383,0.6435,0.6331,0.6383,46555.0],["1989-10-18",0.6331,0.6383,0.6227,0.6227,184025.0],["1989-10-19",0.6227,0.6331,0.6227,0.6279,166457.0],["1989-10-20",0.6279,0.6383,0.6253,0.6383,38650.0],["1989-10-23",0.6331,0.6383,0.6331,0.6331,33379.0],["1989-10-24",0.6383,0.6435,0.6331,0.6383,69394.0],["1989-10-25",0.6331,0.6357,0.6305,0.6331,15372.0],["1989-10-26",0.6305,0.6357,0.6279,0.6279,12737.0],["1989-10-27",0.6279,0.6305,0.6227,0.6227,197640.0],["1989-10-30",0.6222,0.6302,0.6222,0.6275,112874.0],["1989-10-31",0.6249,0.6302,0.6249,0.6302,22399.0],["1989-11-01",0.6275,0.6355,0.6275,0.6302,46116.0],["1989-11-02",0.6302,0.6355,0.6275,0.6355,40846.0],["1989-11-03",0.6355,0.6355,0.6302,0.6302,17129.0],["1989-11-06",0.6329,0.6382,0.6329,0.6355,17568.0],["1989-11-07",0.6329,0.6329,0.6275,0.6275,45677.0],["1989-11-08",0.6329,0.6329,0.6275,0.6302,60170.0],["1989-11-09",0.6275,0.6329,0.6275,0.6302,20642.0],["1989-11-10",0.6329,0.6329,0.6302,0.6302,11858.0],["1989-11-13",0.6329,0.6355,0.6275,0.6275,18886.0],["1989-11-14",0.6249,0.6302,0.6249,0.6275,74225.0],["1989-11-15",0.6222,0.6329,0.6222,0.6329,19325.0],["1989-11-16",0.6302,0.6302,0.6249,0.6302,22399.0],["1989-11-17",0.6275,0.6302,0.6222,0.6249,49630.0],["1989-11-20",0.6249,0.6249,0.6196,0.6196,90036.0],["1989-11-21",0.6222,0.6275,0.6196,0.6196,98381.0],["1989-11-22",0.6275,0.6275,0.6196,0.6249,242438.0],["1989-11-24",0.6275,0.6329,0.6275,0.6302,25474.0],["1989-11-27",0.6329,0.6382,0.6302,0.6329,90475.0],["1989-11-28",0.6382,0.6435,0.6355,0.6435,61049.0],["1989-11-29",0.6408,0.6488,0.6382,0.6382,152842.0],["1989-11-30",0.6408,0.6408,0.6382,0.6408,144497.0],["1989-12-01",0.6408,0.6462,0.6382,0.6408,90475.0],["1989-12-04",0.6382,0.6435,0.6382,0.6435,54022.0],["1989-12-05",0.6435,0.6435,0.6408,0.6408,30305.0],["1989-12-06",0.6435,0.6435,0.6302,0.6302,53143.0],["1989-12-07",0.6302,0.6329,0.6275,0.6275,59731.0],["1989-12-08",0.6329,0.6382,0.6302,0.6355,97502.0],["1989-12-11",0.6355,0.6408,0.6302,0.6408,116388.0],["1989-12-12",0.6435,0.6515,0.6435,0.6462,79056.0],["1989-12-13",0.6462,0.6541,0.6462,0.6541,40406.0],["1989-12-14",0.6541,0.6595,0.6515,0.6515,57974.0],["1989-12-15",0.6515,0.6568,0.6488,0.6541,27670.0],["1989-12-18",0.6595,0.6595,0.6541,0.6568,168214.0],["1989-12-19",0.6568,0.6595,0.6541,0.6568,176998.0],["1989-12-20",0.6568,0.6595,0.6568,0.6595,19764.0],["1989-12-21",0.6568,0.6621,0.6568,0.6621,76421.0],["1989-12-22",0.6595,0.6674,0.6595,0.6674,69394.0],["1989-12-26",0.6648,0.6674,0.6648,0.6648,20203.0],["1989-12-27",0.6674,0.6701,0.6674,0.6701,53582.0],["1989-12-28",0.6727,0.6754,0.6701,0.6701,56657.0],["1989-12-29",0.6701,0.6727,0.6701,0.6727,3953.0],["1990-01-02",0.6781,0.6781,0.6727,0.6781,58414.0],["1990-01-03",0.6754,0.6781,0.6727,0.6727,34697.0],["1990-01-04",0.6754,0.6754,0.6727,0.6754,41724.0],["1990-01-05",0.6727,0.6807,0.6701,0.6701,72907.0],["1990-01-08",0.6754,0.6807,0.6701,0.6807,120780.0],["1990-01-09",0.6754,0.6781,0.6701,0.6727,85644.0],["1990-01-10",0.6701,0.6754,0.6701,0.6701,149328.0],["1990-01-11",0.6754,0.6781,0.6727,0.6781,107604.0],["1990-01-12",0.6727,0.6754,0.6701,0.6727,18007.0],["1990-01-15",0.6701,0.6754,0.6674,0.6701,34697.0],["1990-01-16",0.6701,0.6754,0.6701,0.6701,12737.0],["1990-01-17",0.6701,0.6754,0.6701,0.6701,31183.0],["1990-01-18",0.6701,0.6754,0.6701,0.6754,12737.0],["1990-01-19",0.6754,0.6781,0.6754,0.6781,41724.0],["1990-01-22",0.6754,0.6754,0.6701,0.6754,25474.0],["1990-01-23",0.6727,0.6727,0.6594,0.6648,305683.0],["1990-01-24",0.6621,0.6648,0.6568,0.6595,32501.0],["1990-01-25",0.6595,0.6595,0.6595,0.6595,14933.0],["1990-01-26",0.6648,0.6648,0.6595,0.6595,28548.0],["1990-01-29",0.6621,0.6648,0.6488,0.6541,144497.0],["1990-01-30",0.6512,0.6539,0.643,0.643,143179.0],["1990-01-31",0.643,0.6485,0.6294,0.6294,72468.0],["1990-02-01",0.6348,0.6348,0.6321,0.6321,99259.0],["1990-02-02",0.6267,0.6267,0.6239,0.6267,1984306.0],["1990-02-05",0.6239,0.6239,0.6212,0.6239,125611.0],["1990-02-06",0.6239,0.6239,0.613,0.613,294264.0],["1990-02-07",0.6185,0.6212,0.613,0.6185,223114.0],["1990-02-08",0.6212,0.6267,0.6158,0.6185,130003.0],["1990-02-09",0.6239,0.6267,0.6239,0.6239,60170.0],["1990-02-12",0.6267,0.6267,0.6212,0.6212,59731.0],["1990-02-13",0.6267,0.6267,0.6212,0.6239,82570.0],["1990-02-14",0.6239,0.6239,0.613,0.6158,151085.0],["1990-02-15",0.6158,0.6267,0.6103,0.6239,134834.0],["1990-02-16",0.6212,0.6267,0.6185,0.6185,52704.0],["1990-02-20",0.6212,0.6212,0.6076,0.6158,64562.0],["1990-02-21",0.6158,0.6185,0.6103,0.6103,39528.0],["1990-02-22",0.6158,0.6185,0.6103,0.6185,47873.0],["1990-02-23",0.6185,0.6185,0.6103,0.6103,51826.0],["1990-02-26",0.6103,0.6185,0.6103,0.6185,68076.0],["1990-02-27",0.6185,0.6239,0.6185,0.6212,43481.0],["1990-02-28",0.6239,0.6239,0.6185,0.6185,32062.0],["1990-03-01",0.6185,0.6212,0.6185,0.6212,12298.0],["1990-03-02",0.6212,0.6239,0.6185,0.6212,75103.0],["1990-03-05",0.6239,0.6239,0.6185,0.6212,328082.0],["1990-03-06",0.6212,0.6239,0.6185,0.6239,129125.0],["1990-03-07",0.6239,0.6239,0.6185,0.6239,79495.0],["1990-03-08",0.6239,0.6239,0.6212,0.6212,100138.0],["1990-03-09",0.6212,0.6239,0.6212,0.6212,68515.0],["1990-03-12",0.6212,0.6239,0.6212,0.6239,23278.0],["1990-03-13",0.6239,0.6239,0.6212,0.6212,132638.0],["1990-03-14",0.6212,0.6212,0.6185,0.6212,71150.0],["1990-03-15",0.6212,0.6212,0.6158,0.6185,42602.0],["1990-03-16",0.6185,0.6212,0.6158,0.6158,72468.0],["1990-03-19",0.6158,0.6239,0.6158,0.6239,65880.0],["1990-03-20",0.6212,0.6267,0.6212,0.6267,105847.0],["1990-03-21",0.6239,0.6376,0.6239,0.6321,72468.0],["1990-03-22",0.6294,0.6321,0.6267,0.6321,68076.0],["1990-03-23",0.6348,0.6376,0.6321,0.6348,19325.0],["1990-03-26",0.6348,0.6348,0.6267,0.6321,91793.0],["1990-03-27",0.6321,0.6321,0.6294,0.6321,21521.0],["1990-03-28",0.6321,0.6321,0.6239,0.6267,55339.0],["1990-03-29",0.6267,0.6321,0.6239,0.6321,60170.0],["1990-03-30",0.6321,0.6376,0.6267,0.6376,119462.0],["1990-04-02",0.6321,0.6376,0.6267,0.6267,137030.0],["1990-04-03",0.6321,0.6321,0.6267,0.6267,52265.0],["1990-04-04",0.6239,0.6321,0.6239,0.6267,129125.0],["1990-04-05",0.6321,0.6321,0.6185,0.6212,49630.0],["1990-04-06",0.6212,0.6321,0.6212,0.6321,49630.0],["1990-04-09",0.6321,0.6321,0.6267,0.6267,21082.0],["1990-04-10",0.6294,0.6348,0.6294,0.6348,82570.0],["1990-04-11",0.6321,0.6376,0.6294,0.6321,36893.0],["1990-04-12",0.6294,0.6321,0.6294,0.6294,52265.0],["1990-04-16",0.6294,0.6376,0.6294,0.6376,58414.0],["1990-04-17",0.6376,0.6376,0.6321,0.6376,93989.0],["1990-04-18",0.6403,0.643,0.6321,0.6321,384739.0],["1990-04-19",0.6376,0.6403,0.6321,0.6403,74664.0],["1990-04-20",0.6376,0.6512,0.6376,0.643,196322.0],["1990-04-23",0.6376,0.6376,0.6267,0.6376,111557.0],["1990-04-24",0.6403,0.6539,0.6376,0.6485,147132.0],["1990-04-25",0.6485,0.6539,0.643,0.6457,72468.0],["1990-04-26",0.6457,0.6457,0.6348,0.6376,48312.0],["1990-04-27",0.6403,0.6485,0.6403,0.6457,46994.0],["1990-04-30",0.6458,0.6514,0.6402,0.6514,155916.0],["1990-05-01",0.6542,0.6626,0.6486,0.6626,32940.0],["1990-05-02",0.6654,0.6654,0.6514,0.6542,163822.0],["1990-05-03",0.6542,0.6542,0.6486,0.6486,90475.0],["1990-05-04",0.6542,0.6542,0.6486,0.6514,94867.0],["1990-05-07",0.6542,0.657,0.6486,0.6542,78617.0],["1990-05-08",0.6542,0.657,0.6486,0.6542,37332.0],["1990-05-09",0.6542,0.6542,0.6486,0.6486,46116.0],["1990-05-10",0.6458,0.6514,0.643,0.6514,68515.0],["1990-05-11",0.6486,0.6514,0.6458,0.6458,103212.0],["1990-05-14",0.6486,0.6486,0.643,0.6486,125611.0],["1990-05-15",0.6486,0.6514,0.6486,0.6486,64123.0],["1990-05-16",0.6514,0.6514,0.643,0.6458,91793.0],["1990-05-17",0.643,0.657,0.643,0.657,198079.0],["1990-05-18",0.657,0.6681,0.657,0.6626,58414.0],["1990-05-21",0.6654,0.6737,0.6654,0.6709,48751.0],["1990-05-22",0.6765,0.6765,0.6681,0.6765,104969.0],["1990-05-23",0.6765,0.6793,0.6654,0.6737,94867.0],["1990-05-24",0.6765,0.6849,0.6709,0.6849,43042.0],["1990-05-25",0.6849,0.6849,0.6793,0.6849,57974.0],["1990-05-29",0.6849,0.6877,0.6821,0.6821,47873.0],["1990-05-30",0.6821,0.6905,0.6821,0.6877,39528.0],["1990-05-31",0.6877,0.6877,0.6849,0.6849,39089.0],["1990-06-01",0.6877,0.6905,0.6849,0.6849,49630.0],["1990-06-04",0.6821,0.6961,0.6821,0.6877,316224.0],["1990-06-05",0.6905,0.6989,0.6877,0.6989,78178.0],["1990-06-06",0.6961,0.6989,0.6821,0.6849,227945.0],["1990-06-07",0.6793,0.6905,0.6793,0.6849,192370.0],["1990-06-08",0.6849,0.6877,0.6821,0.6821,63684.0],["1990-06-11",0.6821,0.6905,0.6793,0.6905,90914.0],["1990-06-12",0.6905,0.6905,0.6821,0.6821,41285.0],["1990-06-13",0.6849,0.6905,0.6793,0.6877,57535.0],["1990-06-14",0.6849,0.6905,0.6821,0.6905,55339.0],["1990-06-15",0.6905,0.7045,0.6877,0.7017,90475.0],["1990-06-18",0.6961,0.6989,0.6933,0.6961,57974.0],["1990-06-19",0.6961,0.7017,0.6933,0.7017,56657.0],["1990-06-20",0.7017,0.7045,0.6905,0.6961,86962.0],["1990-06-21",0.6961,0.7017,0.6877,0.7017,53143.0],["1990-06-22",0.7017,0.7101,0.6989,0.7101,113753.0],["1990-06-25",0.7073,0.7157,0.7073,0.7157,70711.0],["1990-06-26",0.7129,0.7213,0.7129,0.7185,110678.0],["1990-06-27",0.7185,0.7185,0.7129,0.7157,45238.0],["1990-06-28",0.7185,0.7185,0.7129,0.7157,65441.0],["1990-06-29",0.7129,0.7185,0.6961,0.6961,86083.0],["1990-07-02",0.6989,0.7073,0.6961,0.7045,46994.0],["1990-07-03",0.7073,0.7101,0.7073,0.7101,31183.0],["1990-07-05",0.7129,0.7129,0.7017,0.7045,41724.0],["1990-07-06",0.7045,0.7073,0.6989,0.7073,35136.0],["1990-07-09",0.7101,0.7129,0.7073,0.7101,55778.0],["1990-07-10",0.7073,0.7101,0.7045,0.7073,131321.0],["1990-07-11",0.7017,0.7101,0.7017,0.7101,187978.0],["1990-07-12",0.7073,0.7129,0.7045,0.7129,49630.0],["1990-07-13",0.7101,0.7241,0.7073,0.7241,189295.0],["1990-07-16",0.7213,0.7241,0.7213,0.7213,62806.0],["1990-07-17",0.7241,0.7297,0.7213,0.7297,169092.0],["1990-07-18",0.7297,0.7324,0.7213,0.7269,99259.0],["1990-07-19",0.7269,0.7324,0.7213,0.7324,59731.0],["1990-07-20",0.7297,0.7297,0.7269,0.7297,120341.0],["1990-07-23",0.7269,0.7269,0.7073,0.7157,101016.0],["1990-07-24",0.7129,0.7269,0.7101,0.7269,155038.0],["1990-07-25",0.7213,0.752,0.7213,0.752,116388.0],["1990-07-26",0.752,0.752,0.7408,0.752,55339.0],["1990-07-27",0.7576,0.7576,0.7436,0.7464,45677.0],["1990-07-30",0.7439,0.7439,0.7267,0.7296,89158.0],["1990-07-31",0.7325,0.7382,0.7296,0.7382,62366.0],["1990-08-01",0.7382,0.7582,0.7382,0.7496,172166.0],["1990-08-02",0.7439,0.7439,0.7353,0.7382,137470.0],["1990-08-03",0.741,0.741,0.7267,0.7325,132199.0],["1990-08-06",0.7353,0.7353,0.7153,0.7153,79934.0],["1990-08-07",0.7182,0.7239,0.7153,0.7182,155477.0],["1990-08-08",0.721,0.7267,0.7153,0.721,88279.0],["1990-08-09",0.721,0.721,0.7096,0.7124,188417.0],["1990-08-10",0.7124,0.7124,0.7067,0.7124,29426.0],["1990-08-13",0.7124,0.7124,0.6981,0.7067,82130.0],["1990-08-14",0.7124,0.721,0.7039,0.721,72029.0],["1990-08-15",0.7267,0.7382,0.7267,0.7382,75982.0],["1990-08-16",0.7382,0.7382,0.7325,0.7325,188417.0],["1990-08-17",0.7353,0.7353,0.7096,0.7239,140105.0],["1990-08-20",0.7239,0.7296,0.7182,0.721,81691.0],["1990-08-21",0.7239,0.7239,0.7039,0.7096,46994.0],["1990-08-22",0.7067,0.7096,0.701,0.7096,31183.0],["1990-08-23",0.7039,0.7039,0.6867,0.6867,83009.0],["1990-08-24",0.6895,0.6895,0.681,0.6838,35575.0],["1990-08-27",0.6867,0.7096,0.6867,0.7067,119902.0],["1990-08-28",0.7067,0.7067,0.701,0.701,51826.0],["1990-08-29",0.7039,0.7067,0.701,0.7067,54022.0],["1990-08-30",0.7067,0.7124,0.7067,0.7124,20203.0],["1990-08-31",0.7096,0.7153,0.7096,0.7153,20203.0],["1990-09-04",0.7096,0.7096,0.701,0.701,71590.0],["1990-09-05",0.7039,0.721,0.6981,0.721,39528.0],["1990-09-06",0.721,0.7296,0.7153,0.7296,43042.0],["1990-09-07",0.7296,0.7382,0.7267,0.7353,21960.0],["1990-09-10",0.7382,0.741,0.7267,0.7267,52265.0],["1990-09-11",0.7296,0.7296,0.721,0.721,53582.0],["1990-09-12",0.7239,0.7239,0.7182,0.721,16690.0],["1990-09-13",0.7239,0.7239,0.7153,0.721,18886.0],["1990-09-14",0.721,0.721,0.7124,0.7153,356630.0],["1990-09-17",0.7124,0.7153,0.7124,0.7153,36893.0],["1990-09-18",0.7153,0.7182,0.7096,0.7153,24595.0],["1990-09-19",0.7124,0.721,0.7124,0.7182,24156.0],["1990-09-20",0.7182,0.721,0.7182,0.721,18446.0],["1990-09-21",0.721,0.721,0.7124,0.7124,66758.0],["1990-09-24",0.7124,0.721,0.7124,0.7153,48312.0],["1990-09-25",0.7182,0.721,0.7153,0.7182,155916.0],["1990-09-26",0.7182,0.7239,0.7153,0.7182,470822.0],["1990-09-27",0.7153,0.7239,0.7096,0.7096,151524.0],["1990-09-28",0.7124,0.7153,0.701,0.7124,61049.0],["1990-10-01",0.7153,0.7153,0.7039,0.7067,52704.0],["1990-10-02",0.7096,0.7153,0.7039,0.7067,69833.0],["1990-10-03",0.701,0.7067,0.701,0.7039,49190.0],["1990-10-04",0.7067,0.7067,0.701,0.701,15811.0],["1990-10-05",0.7039,0.7067,0.6924,0.6981,99259.0],["1990-10-08",0.6953,0.7096,0.6953,0.7067,46555.0],["1990-10-09",0.7067,0.7096,0.701,0.701,36893.0],["1990-10-10",0.6981,0.7096,0.6981,0.7096,101016.0],["1990-10-11",0.7096,0.7124,0.6981,0.7067,20642.0],["1990-10-12",0.7096,0.7153,0.7039,0.7153,34258.0],["1990-10-15",0.7124,0.7182,0.7096,0.7153,43920.0],["1990-10-16",0.7124,0.721,0.7124,0.7182,16250.0],["1990-10-17",0.7182,0.7239,0.7153,0.7182,28109.0],["1990-10-18",0.721,0.7239,0.7182,0.7182,35136.0],["1990-10-19",0.721,0.741,0.7182,0.7382,79934.0],["1990-10-22",0.7382,0.7554,0.7325,0.7554,116388.0],["1990-10-23",0.7525,0.7554,0.7439,0.7525,126929.0],["1990-10-24",0.7525,0.7525,0.7353,0.7439,123415.0],["1990-10-25",0.7382,0.7439,0.7382,0.741,60170.0],["1990-10-26",0.741,0.7439,0.7325,0.7439,80813.0],["1990-10-29",0.7475,0.7533,0.7387,0.7387,96624.0],["1990-10-30",0.7416,0.7504,0.7416,0.7475,85205.0],["1990-10-31",0.7416,0.7475,0.7357,0.7445,99698.0],["1990-11-01",0.7504,0.7533,0.7445,0.7445,34258.0],["1990-11-02",0.7445,0.7504,0.7416,0.7475,81252.0],["1990-11-05",0.7416,0.7504,0.7387,0.7504,51386.0],["1990-11-06",0.7475,0.7651,0.7475,0.7475,57974.0],["1990-11-07",0.7533,0.7533,0.7387,0.7475,52265.0],["1990-11-08",0.7475,0.7504,0.7387,0.7475,49190.0],["1990-11-09",0.7475,0.7504,0.7416,0.7504,83009.0],["1990-11-12",0.7533,0.7621,0.7533,0.7621,111557.0],["1990-11-13",0.7651,0.7739,0.7651,0.768,131760.0],["1990-11-14",0.768,0.768,0.7621,0.7651,69394.0],["1990-11-15",0.768,0.768,0.7504,0.7563,62366.0],["1990-11-16",0.7533,0.7621,0.7533,0.7621,33379.0],["1990-11-19",0.7563,0.768,0.7533,0.768,59731.0],["1990-11-20",0.7651,0.7739,0.7651,0.7709,30305.0],["1990-11-21",0.7739,0.7739,0.7621,0.7651,99259.0],["1990-11-23",0.7651,0.7739,0.7621,0.7739,27670.0],["1990-11-26",0.768,0.7709,0.7621,0.768,40406.0],["1990-11-27",0.768,0.7797,0.768,0.7768,102773.0],["1990-11-28",0.7826,0.7856,0.7739,0.7797,42163.0],["1990-11-29",0.7856,0.7856,0.7768,0.7826,33379.0],["1990-11-30",0.7797,0.7944,0.7797,0.7914,51386.0],["1990-12-03",0.7944,0.8002,0.7914,0.7944,51386.0],["1990-12-04",0.7914,0.7914,0.7826,0.7826,50508.0],["1990-12-05",0.7856,0.7914,0.7826,0.7856,27230.0],["1990-12-06",0.7856,0.7856,0.7768,0.7826,61488.0],["1990-12-07",0.7826,0.7885,0.7826,0.7856,44359.0],["1990-12-10",0.7826,0.7973,0.7797,0.7944,39967.0],["1990-12-11",0.7944,0.8032,0.7914,0.8032,154598.0],["1990-12-12",0.8032,0.8061,0.7885,0.7914,140983.0],["1990-12-13",0.7885,0.7944,0.7826,0.7914,59731.0],["1990-12-14",0.7885,0.7914,0.7797,0.7885,73346.0],["1990-12-17",0.7885,0.7885,0.7826,0.7885,118584.0],["1990-12-18",0.7885,0.7914,0.7797,0.7826,68515.0],["1990-12-19",0.7856,0.7914,0.7826,0.7885,53143.0],["1990-12-20",0.7885,0.7914,0.7826,0.7914,108482.0],["1990-12-21",0.7914,0.8032,0.7914,0.8002,197640.0],["1990-12-24",0.8032,0.8061,0.7914,0.7973,27230.0],["1990-12-26",0.8002,0.8002,0.7914,0.8002,28109.0],["1990-12-27",0.7973,0.8002,0.7885,0.7944,103212.0],["1990-12-28",0.7885,0.7944,0.7826,0.7826,39089.0],["1990-12-31",0.7797,0.7797,0.7768,0.7768,20203.0],["1991-01-02",0.7739,0.7973,0.7739,0.7914,71150.0],["1991-01-03",0.7944,0.7944,0.7914,0.7944,61049.0],["1991-01-04",0.7944,0.7973,0.7856,0.7856,19325.0],["1991-01-07",0.7797,0.7856,0.7739,0.7856,46555.0],["1991-01-08",0.7885,0.7914,0.7797,0.7856,31622.0],["1991-01-09",0.7826,0.7973,0.7826,0.7914,32062.0],["1991-01-10",0.7914,0.7973,0.7856,0.7914,133956.0],["1991-01-11",0.7914,0.7944,0.7826,0.7914,176558.0],["1991-01-14",0.7885,0.7914,0.7826,0.7856,16250.0],["1991-01-15",0.7826,0.7914,0.7797,0.7914,18886.0],["1991-01-16",0.7914,0.7944,0.7856,0.7885,50947.0],["1991-01-17",0.7914,0.7944,0.7856,0.7914,157234.0],["1991-01-18",0.7914,0.7944,0.7885,0.7885,70711.0],["1991-01-21",0.7856,0.7914,0.7826,0.7856,29426.0],["1991-01-22",0.7885,0.7944,0.7885,0.7914,67198.0],["1991-01-23",0.7885,0.7944,0.7885,0.7914,57974.0],["1991-01-24",0.7885,0.8061,0.7885,0.8032,446227.0],["1991-01-25",0.8061,0.812,0.8002,0.8061,82130.0],["1991-01-28",0.8032,0.8149,0.8032,0.812,293825.0],["1991-01-29",0.809,0.8295,0.809,0.8208,92671.0],["1991-01-30",0.8247,0.8487,0.8217,0.8397,216086.0],["1991-01-31",0.8397,0.8577,0.8367,0.8457,191052.0],["1991-02-01",0.8427,0.8457,0.8367,0.8367,95306.0],["1991-02-04",0.8367,0.8517,0.8337,0.8457,51826.0],["1991-02-05",0.8457,0.8667,0.8457,0.8667,109361.0],["1991-02-06",0.8607,0.8727,0.8547,0.8667,166018.0],["1991-02-07",0.8727,0.8757,0.8487,0.8487,75103.0],["1991-02-08",0.8457,0.8517,0.8397,0.8457,157234.0],["1991-02-11",0.8517,0.8607,0.8457,0.8547,37332.0],["1991-02-12",0.8487,0.8547,0.8397,0.8457,169970.0],["1991-02-13",0.8397,0.8577,0.8337,0.8577,142301.0],["1991-02-14",0.8517,0.8517,0.8397,0.8457,114192.0],["1991-02-15",0.8397,0.8457,0.8367,0.8457,104969.0],["1991-02-19",0.8427,0.8427,0.8337,0.8397,147132.0],["1991-02-20",0.8337,0.8397,0.8337,0.8367,50508.0],["1991-02-21",0.8397,0.8457,0.8367,0.8397,102773.0],["1991-02-22",0.8397,0.8397,0.8337,0.8397,73346.0],["1991-02-25",0.8427,0.8427,0.8337,0.8397,30305.0],["1991-02-26",0.8397,0.8397,0.8247,0.8307,137470.0],["1991-02-27",0.8247,0.8547,0.8247,0.8247,177437.0],["1991-02-28",0.8307,0.8367,0.8277,0.8337,67198.0],["1991-03-01",0.8337,0.8337,0.8247,0.8307,77738.0],["1991-03-04",0.8337,0.8337,0.8247,0.8307,105847.0],["1991-03-05",0.8307,0.8307,0.8217,0.8277,172166.0],["1991-03-06",0.8277,0.8337,0.8217,0.8247,117266.0],["1991-03-07",0.8247,0.8277,0.8217,0.8247,35575.0],["1991-03-08",0.8247,0.8397,0.8247,0.8307,83887.0],["1991-03-11",0.8307,0.8457,0.8277,0.8397,54900.0],["1991-03-12",0.8397,0.8547,0.8397,0.8547,40846.0],["1991-03-13",0.8547,0.8757,0.8487,0.8757,196322.0],["1991-03-14",0.8697,0.8877,0.8697,0.8787,73786.0],["1991-03-15",0.8787,0.8817,0.8697,0.8817,287676.0],["1991-03-18",0.8757,0.8817,0.8667,0.8727,39089.0],["1991-03-19",0.8727,0.8787,0.8667,0.8787,114631.0],["1991-03-20",0.8787,0.8787,0.8697,0.8757,265716.0],["1991-03-21",0.8697,0.8817,0.8697,0.8787,97502.0],["1991-03-22",0.8817,0.8817,0.8757,0.8757,69833.0],["1991-03-25",0.8817,0.8907,0.8787,0.8877,35136.0],["1991-03-26",0.8847,0.8937,0.8817,0.8817,49630.0],["1991-03-27",0.8787,0.8907,0.8787,0.8877,46994.0],["1991-03-28",0.8877,0.9087,0.8877,0.9087,81691.0],["1991-04-01",0.9087,0.9117,0.8937,0.9027,120341.0],["1991-04-02",0.8997,0.9117,0.8997,0.9087,75103.0],["1991-04-03",0.9057,0.9207,0.8937,0.9207,258689.0],["1991-04-04",0.9207,0.9327,0.9147,0.9237,177876.0],["1991-04-05",0.9207,0.9207,0.9057,0.9087,211255.0],["1991-04-08",0.9057,0.9117,0.9027,0.9087,37771.0],["1991-04-09",0.9087,0.9177,0.9057,0.9177,61049.0],["1991-04-10",0.9207,0.9237,0.9147,0.9237,32062.0],["1991-04-11",0.9237,0.9327,0.9237,0.9297,101016.0],["1991-04-12",0.9327,0.9357,0.9237,0.9267,33818.0],["1991-04-15",0.9297,0.9417,0.9237,0.9417,107165.0],["1991-04-16",0.9387,0.9507,0.9387,0.9447,81691.0],["1991-04-17",0.9477,0.9687,0.9447,0.9567,78617.0],["1991-04-18",0.9567,0.9597,0.9477,0.9537,162943.0],["1991-04-19",0.9477,0.9507,0.9387,0.9447,76860.0],["1991-04-22",0.9387,0.9417,0.9297,0.9357,49630.0],["1991-04-23",0.9357,0.9417,0.9237,0.9357,93989.0],["1991-04-24",0.9327,0.9417,0.9267,0.9417,52704.0],["1991-04-25",0.9357,0.9417,0.9297,0.9417,31183.0],["1991-04-26",0.9357,0.9537,0.9297,0.9417,114192.0],["1991-04-29",0.9399,0.9429,0.9338,0.9399,44798.0],["1991-04-30",0.9399,0.9399,0.9276,0.9338,133517.0],["1991-05-01",0.9307,0.9613,0.9307,0.9552,65002.0],["1991-05-02",0.9644,0.9736,0.9552,0.9552,108043.0],["1991-05-03",0.9552,0.9674,0.9521,0.9613,148450.0],["1991-05-06",0.9552,0.9613,0.9521,0.9613,62366.0],["1991-05-07",0.9552,0.9552,0.9368,0.9521,140544.0],["1991-05-08",0.946,0.9583,0.9429,0.9583,73786.0],["1991-05-09",0.9552,0.9583,0.9368,0.946,95306.0],["1991-05-10",0.9491,0.9583,0.9491,0.9552,113753.0],["1991-05-13",0.9491,0.9521,0.946,0.9491,20642.0],["1991-05-14",0.946,0.9491,0.9368,0.9368,28109.0],["1991-05-15",0.9399,0.9429,0.9307,0.9368,96185.0],["1991-05-16",0.9338,0.9521,0.9338,0.946,56218.0],["1991-05-17",0.946,0.9552,0.9429,0.9521,40846.0],["1991-05-20",0.946,0.9521,0.9399,0.9491,79056.0],["1991-05-21",0.9552,0.9552,0.9491,0.9521,49630.0],["1991-05-22",0.946,0.946,0.9368,0.9429,249026.0],["1991-05-23",0.9399,0.9491,0.9399,0.9399,39089.0],["1991-05-24",0.9399,0.9491,0.9399,0.946,61488.0],["1991-05-28",0.946,0.9613,0.9399,0.9613,36454.0],["1991-05-29",0.9552,0.9644,0.9552,0.9552,50069.0],["1991-05-30",0.9491,0.9644,0.9491,0.9613,36014.0],["1991-05-31",0.9613,0.9613,0.9583,0.9613,82130.0],["1991-06-03",0.9613,0.9613,0.9491,0.9521,25474.0],["1991-06-04",0.9491,0.9552,0.946,0.9491,52704.0],["1991-06-05",0.9521,0.9552,0.946,0.9552,53143.0],["1991-06-06",0.9521,0.9521,0.946,0.946,22399.0],["1991-06-07",0.9491,0.9521,0.9429,0.9521,75103.0],["1991-06-10",0.946,0.9521,0.9399,0.9429,98381.0],["1991-06-11",0.9429,0.9521,0.9429,0.9491,54900.0],["1991-06-12",0.946,0.9583,0.946,0.9583,31622.0],["1991-06-13",0.9552,0.9644,0.9521,0.9521,89597.0],["1991-06-14",0.9583,0.9583,0.9491,0.9552,31622.0],["1991-06-17",0.9491,0.9552,0.946,0.9491,28548.0],["1991-06-18",0.946,0.9613,0.946,0.9583,32940.0],["1991-06-19",0.9583,0.9583,0.946,0.9552,46116.0],["1991-06-20",0.9521,0.9613,0.9521,0.9521,82570.0],["1991-06-21",0.9521,0.9521,0.946,0.9491,48312.0],["1991-06-24",0.9429,0.946,0.9368,0.9429,105847.0],["1991-06-25",0.946,0.9491,0.9399,0.9429,40406.0],["1991-06-26",0.9491,0.9491,0.9399,0.9399,68076.0],["1991-06-27",0.9429,0.9491,0.9399,0.946,37332.0],["1991-06-28",0.946,0.9491,0.9429,0.9491,70711.0],["1991-07-01",0.9491,0.9491,0.9429,0.946,35575.0],["1991-07-02",0.9521,0.9521,0.9399,0.9429,25034.0],["1991-07-03",0.9429,0.9552,0.9429,0.9491,35575.0],["1991-07-05",0.946,0.946,0.9307,0.9338,39967.0],["1991-07-08",0.9338,0.9399,0.9307,0.9368,65002.0],["1991-07-09",0.9399,0.9491,0.9307,0.9491,65880.0],["1991-07-10",0.9368,0.9521,0.9338,0.946,33818.0],["1991-07-11",0.9491,0.9674,0.946,0.9674,51386.0],["1991-07-12",0.9644,0.9674,0.9613,0.9644,25474.0],["1991-07-15",0.9674,0.9858,0.9583,0.9797,59292.0],["1991-07-16",0.9736,0.9858,0.9705,0.9736,52265.0],["1991-07-17",0.9674,0.9705,0.9613,0.9674,46994.0],["1991-07-18",0.9705,0.9889,0.9705,0.9889,112435.0],["1991-07-19",0.9827,1.0011,0.9797,0.9981,52704.0],["1991-07-22",0.995,1.0011,0.9919,1.0011,59731.0],["1991-07-23",0.995,1.0011,0.995,1.0011,55339.0],["1991-07-24",0.995,1.0042,0.995,1.0042,24595.0],["1991-07-25",1.0011,1.0072,0.9981,1.0011,30744.0],["1991-07-26",1.0011,1.0072,1.0011,1.0011,128246.0],["1991-07-29",1.0042,1.0042,0.9919,1.0011,182707.0],["1991-07-30",0.9965,1.009,0.9934,0.9996,44798.0],["1991-07-31",0.9965,1.0027,0.9871,0.9871,75982.0],["1991-08-01",0.9871,0.9934,0.9809,0.984,148889.0],["1991-08-02",0.9809,0.984,0.9715,0.9809,65880.0],["1991-08-05",0.9746,0.9777,0.9684,0.9684,30744.0],["1991-08-06",0.9653,0.984,0.9653,0.984,62806.0],["1991-08-07",0.984,0.9996,0.984,0.9996,52704.0],["1991-08-08",0.9965,1.0027,0.9902,1.0027,78178.0],["1991-08-09",1.0027,1.0027,0.9809,0.9871,53582.0],["1991-08-12",0.9871,0.9965,0.9809,0.9965,47434.0],["1991-08-13",0.9996,1.0059,0.9902,0.9996,109361.0],["1991-08-14",0.9996,1.0059,0.9902,1.0027,93989.0],["1991-08-15",1.0027,1.0027,0.9871,0.9965,49630.0],["1991-08-16",0.9965,1.0059,0.9934,1.0059,53143.0],["1991-08-19",0.9934,1.0027,0.9746,0.9777,186221.0],["1991-08-20",0.9715,1.0215,0.9715,1.0215,124733.0],["1991-08-21",1.0309,1.0558,1.0309,1.0558,155038.0],["1991-08-22",1.0465,1.0496,1.0402,1.0465,58414.0],["1991-08-23",1.0433,1.0465,1.034,1.0402,39089.0],["1991-08-26",1.034,1.0402,1.0277,1.0309,40406.0],["1991-08-27",1.0309,1.0309,1.0121,1.0184,56657.0],["1991-08-28",1.0121,1.034,1.0121,1.0277,53143.0],["1991-08-29",1.0215,1.0215,0.9871,0.9965,233215.0],["1991-08-30",1.0027,1.0027,0.9871,0.9871,84766.0],["1991-09-03",0.9934,0.9996,0.9809,0.9871,50069.0],["1991-09-04",0.9809,0.984,0.9653,0.984,177876.0],["1991-09-05",0.9809,0.9996,0.9809,0.9996,129125.0],["1991-09-06",0.9934,0.9934,0.984,0.9871,223992.0],["1991-09-09",0.9871,0.9996,0.9871,0.9996,26352.0],["1991-09-10",0.9934,0.9934,0.984,0.9934,68515.0],["1991-09-11",0.9871,0.9965,0.9809,0.9902,53143.0],["1991-09-12",0.984,1.0184,0.9809,1.0184,284602.0],["1991-09-13",1.0152,1.0152,1.0027,1.0059,29866.0],["1991-09-16",1.009,1.009,0.9965,1.0027,44359.0],["1991-09-17",1.0027,1.0371,1.0027,1.0246,468187.0],["1991-09-18",1.0246,1.0246,1.0152,1.0246,71590.0],["1991-09-19",1.0246,1.0277,1.0152,1.0215,61488.0],["1991-09-20",1.0215,1.0215,1.0059,1.0184,122098.0],["1991-09-23",1.0184,1.0402,1.0184,1.0402,54022.0],["1991-09-24",1.034,1.0465,1.034,1.0433,177437.0],["1991-09-25",1.0465,1.0496,1.0402,1.0465,30744.0],["1991-09-26",1.0465,1.0496,1.0402,1.0465,33379.0],["1991-09-27",1.0433,1.0465,1.0371,1.0465,33818.0],["1991-09-30",1.0433,1.0433,1.034,1.0433,15811.0],["1991-10-01",1.0402,1.0402,1.0277,1.0371,53143.0],["1991-10-02",1.0371,1.0465,1.0309,1.0465,226188.0],["1991-10-03",1.0433,1.0433,1.0309,1.0433,41724.0],["1991-10-04",1.0371,1.0465,1.0309,1.0433,184464.0],["1991-10-07",1.0371,1.0402,1.0215,1.0246,130003.0],["1991-10-08",1.0246,1.0309,0.9996,1.0027,151963.0],["1991-10-09",0.9996,1.0152,0.9996,1.0121,50508.0],["1991-10-10",1.009,1.0184,0.9996,1.0059,74225.0],["1991-10-11",1.009,1.0121,0.9996,1.0059,55778.0],["1991-10-14",1.0027,1.009,0.9902,0.9965,51386.0],["1991-10-15",0.9996,1.0059,0.9934,0.9996,128246.0],["1991-10-16",0.9965,1.0027,0.9934,0.9965,87840.0],["1991-10-17",0.9996,1.0027,0.9996,0.9996,83887.0],["1991-10-18",1.0059,1.009,0.9871,0.9902,141422.0],["1991-10-21",0.9965,0.9996,0.9871,0.9934,219161.0],["1991-10-22",0.9996,1.009,0.9996,1.0059,153281.0],["1991-10-23",1.009,1.0184,1.0027,1.0184,95746.0],["1991-10-24",1.009,1.0184,1.009,1.0184,160747.0],["1991-10-25",1.0184,1.0184,1.0121,1.0184,87401.0],["1991-10-28",1.0108,1.0363,1.0108,1.0363,124294.0],["1991-10-29",1.0363,1.0363,1.0299,1.0331,51386.0],["1991-10-30",1.0331,1.0363,1.0267,1.0331,28548.0],["1991-10-31",1.0331,1.0331,1.0299,1.0331,49190.0],["1991-11-01",1.0331,1.0618,1.0267,1.0618,195444.0],["1991-11-04",1.0618,1.065,1.0363,1.0426,106726.0],["1991-11-05",1.0458,1.049,1.0395,1.0458,46555.0],["1991-11-06",1.0458,1.065,1.0458,1.065,53143.0],["1991-11-07",1.0681,1.0745,1.0618,1.0681,58414.0],["1991-11-08",1.0682,1.0713,1.0618,1.0618,61488.0],["1991-11-11",1.0682,1.0682,1.0522,1.0618,39528.0],["1991-11-12",1.0618,1.0682,1.0618,1.065,29866.0],["1991-11-13",1.0618,1.0618,1.0458,1.0618,437443.0],["1991-11-14",1.0618,1.065,1.0554,1.0618,60610.0],["1991-11-15",1.0586,1.065,1.0554,1.0618,31183.0],["1991-11-18",1.0586,1.065,1.0522,1.0618,37332.0],["1991-11-19",1.0554,1.0618,1.0554,1.0618,25913.0],["1991-11-20",1.0618,1.0618,1.049,1.0586,39089.0],["1991-11-21",1.0618,1.0618,1.0458,1.0554,150206.0],["1991-11-22",1.0554,1.0554,1.0458,1.0458,42163.0],["1991-11-25",1.049,1.0522,1.0299,1.0299,73346.0],["1991-11-26",1.0299,1.0522,1.0299,1.049,88279.0],["1991-11-27",1.0426,1.0522,1.0426,1.0426,26352.0],["1991-11-29",1.0458,1.0458,1.0395,1.0458,33818.0],["1991-12-02",1.0426,1.0586,1.0395,1.0522,60170.0],["1991-12-03",1.0458,1.0682,1.0458,1.065,91354.0],["1991-12-04",1.0618,1.065,1.0522,1.0554,29866.0],["1991-12-05",1.0554,1.0618,1.0522,1.0618,43920.0],["1991-12-06",1.0586,1.0681,1.0522,1.0522,30744.0],["1991-12-09",1.0586,1.0713,1.0522,1.0618,81252.0],["1991-12-10",1.065,1.0745,1.065,1.0713,36014.0],["1991-12-11",1.0713,1.0905,1.0713,1.0905,30305.0],["1991-12-12",1.0905,1.1192,1.0905,1.1192,144058.0],["1991-12-13",1.1192,1.1479,1.1192,1.1447,140105.0],["1991-12-16",1.1351,1.1479,1.1255,1.1447,137909.0],["1991-12-17",1.1415,1.1447,1.1287,1.1287,121219.0],["1991-12-18",1.1224,1.1224,1.1096,1.1128,52265.0],["1991-12-19",1.116,1.1224,1.1096,1.1192,90036.0],["1991-12-20",1.1192,1.1383,1.1192,1.1351,70711.0],["1991-12-23",1.1351,1.1447,1.1287,1.1319,84766.0],["1991-12-24",1.1383,1.1542,1.1319,1.1542,48312.0],["1991-12-26",1.1511,1.1989,1.1511,1.1925,51826.0],["1991-12-27",1.1957,1.2053,1.1766,1.1989,55778.0],["1991-12-30",1.1925,1.2371,1.1925,1.2276,82130.0],["1991-12-31",1.2244,1.2499,1.2244,1.2435,118145.0],["1992-01-02",1.2308,1.2308,1.2053,1.2148,138348.0],["1992-01-03",1.2084,1.218,1.1734,1.1797,199397.0],["1992-01-06",1.1861,1.2021,1.1702,1.2021,97502.0],["1992-01-07",1.2084,1.2403,1.1989,1.2371,202910.0],["1992-01-08",1.2308,1.234,1.2148,1.2244,86083.0],["1992-01-09",1.2212,1.2371,1.218,1.2308,162504.0],["1992-01-10",1.2276,1.234,1.218,1.234,155916.0],["1992-01-13",1.234,1.2371,1.2244,1.234,98820.0],["1992-01-14",1.2403,1.2626,1.2371,1.2563,126929.0],["1992-01-15",1.2563,1.2563,1.2308,1.2371,212573.0],["1992-01-16",1.2371,1.2563,1.218,1.2563,95746.0],["1992-01-17",1.269,1.2818,1.2563,1.2818,170410.0],["1992-01-20",1.2882,1.2882,1.269,1.2754,159869.0],["1992-01-21",1.2713,1.2777,1.2518,1.2518,237168.0],["1992-01-22",1.2583,1.2648,1.2259,1.2323,67198.0],["1992-01-23",1.2323,1.2453,1.2259,1.2453,67637.0],["1992-01-24",1.2388,1.2388,1.2259,1.2323,35136.0],["1992-01-27",1.2356,1.2453,1.2291,1.2453,18886.0],["1992-01-28",1.2453,1.2583,1.2453,1.2518,66319.0],["1992-01-29",1.2453,1.2518,1.2323,1.2388,35136.0],["1992-01-30",1.2453,1.2453,1.2323,1.2388,53143.0],["1992-01-31",1.2453,1.2615,1.2291,1.2291,29426.0],["1992-02-03",1.2259,1.2323,1.2194,1.2259,31183.0],["1992-02-04",1.2194,1.2453,1.2129,1.2259,108922.0],["1992-02-05",1.2323,1.2388,1.2194,1.2194,56218.0],["1992-02-06",1.2194,1.2194,1.2096,1.2096,33379.0],["1992-02-07",1.2096,1.2226,1.2096,1.2194,66319.0],["1992-02-10",1.2161,1.2194,1.2129,1.2161,37332.0],["1992-02-11",1.2161,1.2161,1.2064,1.2129,28548.0],["1992-02-12",1.2129,1.2161,1.2064,1.2161,51826.0],["1992-02-13",1.2161,1.2161,1.2064,1.2129,40846.0],["1992-02-14",1.2129,1.2161,1.2096,1.2161,43920.0],["1992-02-18",1.2161,1.2161,1.2064,1.2064,46116.0],["1992-02-19",1.1999,1.2129,1.1934,1.2064,111118.0],["1992-02-20",1.1999,1.2194,1.1804,1.2129,133956.0],["1992-02-21",1.2194,1.2194,1.1967,1.1999,30744.0],["1992-02-24",1.1999,1.1999,1.161,1.1642,130442.0],["1992-02-25",1.1577,1.1577,1.1318,1.1415,384300.0],["1992-02-26",1.1415,1.1415,1.1156,1.1221,2996222.0],["1992-02-27",1.1286,1.135,1.1253,1.1253,628495.0],["1992-02-28",1.1286,1.1318,1.1221,1.1221,318420.0],["1992-03-02",1.1221,1.135,1.1221,1.1221,168214.0],["1992-03-03",1.1156,1.1188,1.0832,1.0994,299095.0],["1992-03-04",1.1059,1.1286,1.1026,1.1156,143618.0],["1992-03-05",1.1188,1.1286,1.1156,1.1221,85644.0],["1992-03-06",1.1188,1.1253,1.1156,1.1253,98820.0],["1992-03-09",1.1253,1.1253,1.1156,1.1188,140983.0],["1992-03-10",1.1221,1.1221,1.1156,1.1221,90036.0],["1992-03-11",1.1221,1.1221,1.1156,1.1156,86083.0],["1992-03-12",1.1221,1.1221,1.1026,1.1123,166457.0],["1992-03-13",1.1188,1.1221,1.1156,1.1221,35136.0],["1992-03-16",1.1221,1.1286,1.1188,1.1253,36454.0],["1992-03-17",1.1253,1.1318,1.1221,1.1221,304366.0],["1992-03-18",1.1253,1.1286,1.1188,1.1188,59292.0],["1992-03-19",1.1253,1.1318,1.1156,1.1318,72468.0],["1992-03-20",1.135,1.1383,1.1091,1.1091,102773.0],["1992-03-23",1.1156,1.1156,1.1026,1.1059,50947.0],["1992-03-24",1.0994,1.1156,1.0994,1.1123,141862.0],["1992-03-25",1.1123,1.1188,1.1059,1.1156,132199.0],["1992-03-26",1.1123,1.1123,1.0994,1.0994,141862.0],["1992-03-27",1.0994,1.1091,1.0994,1.1026,39528.0],["1992-03-30",1.1059,1.1059,1.0896,1.0896,101455.0],["1992-03-31",1.0896,1.1026,1.0767,1.0832,57535.0],["1992-04-01",1.0864,1.0896,1.0637,1.0669,45677.0],["1992-04-02",1.0734,1.0961,1.0702,1.0896,144936.0],["1992-04-03",1.0929,1.1091,1.0767,1.0994,112874.0],["1992-04-06",1.0961,1.0961,1.0637,1.0702,103212.0],["1992-04-07",1.0734,1.0734,1.0021,1.0183,809446.0],["1992-04-08",1.0248,1.0767,1.0248,1.0669,630252.0],["1992-04-09",1.0637,1.0832,1.0637,1.0799,419436.0],["1992-04-10",1.0896,1.0961,1.0832,1.0929,277574.0],["1992-04-13",1.0961,1.1026,1.0929,1.0994,62806.0],["1992-04-14",1.1059,1.1156,1.1026,1.1091,131760.0],["1992-04-15",1.1156,1.1286,1.1091,1.1091,175241.0],["1992-04-16",1.1091,1.1123,1.1026,1.1059,123854.0],["1992-04-20",1.1059,1.1059,1.0994,1.1026,63684.0],["1992-04-21",1.0994,1.1188,1.0994,1.1188,74664.0],["1992-04-22",1.1156,1.1156,1.1091,1.1091,140105.0],["1992-04-23",1.1123,1.1253,1.1091,1.1156,198079.0],["1992-04-24",1.1221,1.1286,1.1123,1.1286,227066.0],["1992-04-27",1.1286,1.1318,1.1156,1.1221,139226.0],["1992-04-28",1.1282,1.1513,1.1282,1.1513,130882.0],["1992-04-29",1.1513,1.1546,1.1249,1.1315,219600.0],["1992-04-30",1.1348,1.1381,1.1249,1.1381,76421.0],["1992-05-01",1.1381,1.1414,1.1249,1.1315,62366.0],["1992-05-04",1.1381,1.1447,1.1348,1.1414,45238.0],["1992-05-05",1.148,1.148,1.1381,1.1447,150646.0],["1992-05-06",1.1447,1.1513,1.1315,1.1513,164700.0],["1992-05-07",1.1447,1.148,1.1414,1.1447,208181.0],["1992-05-08",1.1447,1.1546,1.1447,1.1546,66319.0],["1992-05-11",1.1546,1.1712,1.1546,1.1679,220039.0],["1992-05-12",1.1679,1.2043,1.1646,1.1976,179194.0],["1992-05-13",1.1976,1.1976,1.1745,1.191,120780.0],["1992-05-14",1.1976,1.1976,1.1778,1.1811,54900.0],["1992-05-15",1.1844,1.1877,1.1778,1.1844,64562.0],["1992-05-18",1.191,1.1976,1.1844,1.1877,73786.0],["1992-05-19",1.1811,1.191,1.1712,1.1844,86522.0],["1992-05-20",1.1877,1.1976,1.1877,1.1976,52704.0],["1992-05-21",1.2109,1.2241,1.1976,1.2241,91793.0],["1992-05-22",1.2373,1.2506,1.2241,1.244,85424.0],["1992-05-26",1.2307,1.244,1.2043,1.2109,104090.0],["1992-05-27",1.2241,1.2307,1.2175,1.2241,43700.0],["1992-05-28",1.2175,1.2638,1.2175,1.2572,64343.0],["1992-05-29",1.2572,1.277,1.244,1.277,75982.0],["1992-06-01",1.2837,1.2837,1.2638,1.277,63025.0],["1992-06-02",1.277,1.277,1.244,1.277,62366.0],["1992-06-03",1.2704,1.2704,1.2109,1.2373,87840.0],["1992-06-04",1.2307,1.2307,1.1646,1.1712,106726.0],["1992-06-05",1.191,1.1976,1.1646,1.1778,106286.0],["1992-06-08",1.1844,1.1976,1.1646,1.1844,87401.0],["1992-06-09",1.191,1.2109,1.1778,1.2109,32281.0],["1992-06-10",1.2241,1.2373,1.2109,1.2373,49849.0],["1992-06-11",1.244,1.244,1.2043,1.2175,64343.0],["1992-06-12",1.2241,1.2572,1.2175,1.2307,46336.0],["1992-06-15",1.2373,1.2373,1.2109,1.2241,45018.0],["1992-06-16",1.2241,1.2241,1.2043,1.2175,47653.0],["1992-06-17",1.2175,1.2241,1.2043,1.2175,26572.0],["1992-06-18",1.2241,1.2241,1.1844,1.2043,57535.0],["1992-06-19",1.2043,1.2175,1.2043,1.2175,28768.0],["1992-06-22",1.2109,1.2175,1.1976,1.2109,34697.0],["1992-06-23",1.2109,1.2307,1.191,1.2109,145156.0],["1992-06-24",1.2175,1.2506,1.2175,1.2307,23497.0],["1992-06-25",1.2373,1.2704,1.2241,1.2704,19105.0],["1992-06-26",1.277,1.277,1.2109,1.2109,41504.0],["1992-06-29",1.2175,1.244,1.2175,1.2373,19325.0],["1992-06-30",1.2307,1.2572,1.2175,1.2572,33599.0],["1992-07-01",1.2572,1.2572,1.2175,1.244,81691.0],["1992-07-02",1.2572,1.277,1.2373,1.2572,44359.0],["1992-07-06",1.2572,1.2903,1.2572,1.277,40846.0],["1992-07-07",1.277,1.2903,1.2638,1.2837,100138.0],["1992-07-08",1.277,1.3101,1.277,1.3101,98161.0],["1992-07-09",1.3035,1.3167,1.2903,1.3167,112216.0],["1992-07-10",1.3167,1.3167,1.2903,1.3035,23936.0],["1992-07-13",1.3101,1.3167,1.2969,1.3101,46555.0],["1992-07-14",1.3101,1.3167,1.2903,1.2969,79495.0],["1992-07-15",1.3035,1.3101,1.2903,1.2903,51167.0],["1992-07-16",1.2903,1.3101,1.2903,1.3035,30524.0],["1992-07-17",1.3101,1.3101,1.2969,1.3101,21301.0],["1992-07-20",1.2969,1.3101,1.2837,1.2837,45677.0],["1992-07-21",1.2903,1.3101,1.277,1.2903,72468.0],["1992-07-22",1.3035,1.3167,1.2969,1.3167,56437.0],["1992-07-23",1.3167,1.3167,1.2903,1.3101,57974.0],["1992-07-24",1.3167,1.3167,1.2903,1.2969,39967.0],["1992-07-27",1.3035,1.3101,1.2837,1.2903,68296.0],["1992-07-28",1.3002,1.307,1.2666,1.3002,158990.0],["1992-07-29",1.3002,1.3002,1.2868,1.2935,88718.0],["1992-07-30",1.28,1.307,1.28,1.307,124952.0],["1992-07-31",1.307,1.307,1.2935,1.307,33818.0],["1992-08-03",1.307,1.3205,1.2935,1.3002,79276.0],["1992-08-04",1.3137,1.3205,1.307,1.3137,34697.0],["1992-08-05",1.307,1.3339,1.307,1.3272,144936.0],["1992-08-06",1.3339,1.3339,1.3137,1.3137,47653.0],["1992-08-07",1.3205,1.3272,1.3002,1.3137,38210.0],["1992-08-10",1.3137,1.3407,1.2935,1.3407,28109.0],["1992-08-11",1.3407,1.3407,1.3205,1.3339,28768.0],["1992-08-12",1.3205,1.3407,1.3137,1.3272,39967.0],["1992-08-13",1.3407,1.3407,1.3205,1.3407,33818.0],["1992-08-14",1.3407,1.3407,1.3205,1.3339,29426.0],["1992-08-17",1.3407,1.3407,1.3272,1.3272,47214.0],["1992-08-18",1.3407,1.3407,1.307,1.3272,102334.0],["1992-08-19",1.3339,1.3407,1.3137,1.3407,135713.0],["1992-08-20",1.3407,1.3407,1.3205,1.3407,77519.0],["1992-08-21",1.3474,1.3474,1.3205,1.3339,78397.0],["1992-08-24",1.3339,1.3339,1.307,1.3205,26352.0],["1992-08-25",1.3137,1.3407,1.3137,1.3339,55339.0],["1992-08-26",1.3407,1.3609,1.3339,1.3339,57974.0],["1992-08-27",1.3474,1.3811,1.3474,1.3676,36454.0],["1992-08-28",1.3676,1.3811,1.3676,1.3811,29646.0],["1992-08-31",1.3744,1.3946,1.3676,1.3811,25913.0],["1992-09-01",1.3676,1.3744,1.3609,1.3609,40406.0],["1992-09-02",1.3744,1.3744,1.3609,1.3676,32281.0],["1992-09-03",1.3676,1.3744,1.3676,1.3676,31622.0],["1992-09-04",1.3744,1.3811,1.3609,1.3744,48971.0],["1992-09-08",1.3744,1.3878,1.3541,1.3811,23717.0],["1992-09-09",1.3744,1.4013,1.3744,1.4013,43261.0],["1992-09-10",1.3946,1.4215,1.3946,1.408,39089.0],["1992-09-11",1.4215,1.4282,1.408,1.4215,34477.0],["1992-09-14",1.408,1.4417,1.4013,1.4013,46336.0],["1992-09-15",1.3878,1.408,1.3676,1.3676,36673.0],["1992-09-16",1.3609,1.4013,1.3609,1.3946,43700.0],["1992-09-17",1.4013,1.4687,1.4013,1.4148,85205.0],["1992-09-18",1.4282,1.4619,1.4282,1.4485,104090.0],["1992-09-21",1.4485,1.4485,1.4282,1.4282,66100.0],["1992-09-22",1.435,1.4417,1.4013,1.4148,65880.0],["1992-09-23",1.4013,1.4148,1.3946,1.4148,79056.0],["1992-09-24",1.4215,1.435,1.4013,1.408,63684.0],["1992-09-25",1.4013,1.4215,1.3878,1.408,69394.0],["1992-09-28",1.408,1.4148,1.3946,1.408,43920.0],["1992-09-29",1.4013,1.4013,1.3744,1.3878,43700.0],["1992-09-30",1.3946,1.4215,1.3878,1.3946,230580.0],["1992-10-01",1.3946,1.4282,1.3946,1.4282,70272.0],["1992-10-02",1.435,1.435,1.4148,1.4282,25693.0],["1992-10-05",1.4215,1.4215,1.3878,1.4148,53363.0],["1992-10-06",1.4215,1.4215,1.3878,1.3946,71150.0],["1992-10-07",1.4013,1.4013,1.3744,1.3744,35795.0],["1992-10-08",1.3609,1.3744,1.3339,1.3339,53143.0],["1992-10-09",1.3339,1.3339,1.2531,1.2935,229262.0],["1992-10-12",1.2935,1.3002,1.28,1.2935,233435.0],["1992-10-13",1.2868,1.3541,1.2868,1.3272,121878.0],["1992-10-14",1.3272,1.3474,1.3205,1.3407,72688.0],["1992-10-15",1.3474,1.3474,1.3137,1.3272,93989.0],["1992-10-16",1.3137,1.3205,1.2598,1.307,41065.0],["1992-10-19",1.3137,1.3137,1.3002,1.3137,53802.0],["1992-10-20",1.3137,1.3137,1.2935,1.2935,79934.0],["1992-10-21",1.3002,1.307,1.2935,1.3002,211036.0],["1992-10-22",1.3002,1.307,1.2935,1.3002,154379.0],["1992-10-23",1.3002,1.3205,1.28,1.3137,344333.0],["1992-10-26",1.3272,1.3272,1.2868,1.2868,79276.0],["1992-10-27",1.2868,1.2868,1.28,1.2868,148230.0],["1992-10-28",1.2836,1.2904,1.2767,1.2836,253858.0],["1992-10-29",1.2904,1.3179,1.2904,1.3179,138787.0],["1992-10-30",1.3042,1.311,1.2973,1.311,35575.0],["1992-11-02",1.311,1.3179,1.3042,1.3179,219161.0],["1992-11-03",1.311,1.3248,1.311,1.3179,40846.0],["1992-11-04",1.3042,1.311,1.2904,1.2973,297997.0],["1992-11-05",1.2973,1.2973,1.2287,1.2836,433051.0],["1992-11-06",1.2836,1.3042,1.2699,1.3042,261544.0],["1992-11-09",1.3042,1.3042,1.2836,1.3042,52045.0],["1992-11-10",1.3042,1.3042,1.2904,1.2973,151085.0],["1992-11-11",1.2973,1.2973,1.263,1.2699,228823.0],["1992-11-12",1.2836,1.2904,1.2561,1.2836,154818.0],["1992-11-13",1.2836,1.2904,1.2561,1.2699,86083.0],["1992-11-16",1.2699,1.2973,1.263,1.2973,204667.0],["1992-11-17",1.311,1.3454,1.2973,1.3385,382543.0],["1992-11-18",1.3248,1.3591,1.3248,1.3454,100796.0],["1992-11-19",1.3591,1.3865,1.3385,1.3522,112435.0],["1992-11-20",1.3591,1.3591,1.3316,1.3454,84107.0],["1992-11-23",1.3454,1.3934,1.3316,1.3934,82350.0],["1992-11-24",1.3728,1.4552,1.3728,1.4415,92232.0],["1992-11-25",1.4483,1.4689,1.4277,1.4346,69174.0],["1992-11-27",1.4277,1.4483,1.4277,1.4346,28109.0],["1992-11-30",1.4209,1.4483,1.4209,1.4483,56876.0],["1992-12-01",1.4483,1.4483,1.4209,1.4415,125392.0],["1992-12-02",1.4277,1.4483,1.4277,1.4483,104530.0],["1992-12-03",1.4483,1.4758,1.4483,1.4689,151744.0],["1992-12-04",1.4689,1.4826,1.4621,1.4689,93550.0],["1992-12-07",1.4826,1.5032,1.4689,1.4689,159430.0],["1992-12-08",1.4483,1.4621,1.4209,1.4277,152183.0],["1992-12-09",1.414,1.4277,1.414,1.4277,193028.0],["1992-12-10",1.4277,1.4277,1.414,1.4277,192809.0],["1992-12-11",1.4277,1.4277,1.4003,1.4071,130662.0],["1992-12-14",1.414,1.4209,1.4003,1.4209,64123.0],["1992-12-15",1.4209,1.4209,1.4071,1.4209,61268.0],["1992-12-16",1.4071,1.4071,1.3728,1.3865,227945.0],["1992-12-17",1.3865,1.4003,1.3797,1.4003,68076.0],["1992-12-18",1.4003,1.4003,1.3728,1.3728,70492.0],["1992-12-21",1.3865,1.3865,1.3728,1.3797,70052.0],["1992-12-22",1.3865,1.3934,1.3728,1.3797,157453.0],["1992-12-23",1.3865,1.4003,1.3728,1.3934,49849.0],["1992-12-24",1.4003,1.4209,1.4003,1.414,16690.0],["1992-12-28",1.414,1.4209,1.3728,1.3728,41944.0],["1992-12-29",1.3728,1.3865,1.3522,1.366,63464.0],["1992-12-30",1.3728,1.3865,1.3728,1.3797,132419.0],["1992-12-31",1.3865,1.3865,1.3797,1.3865,35356.0],["1993-01-04",1.3934,1.414,1.3797,1.414,54900.0],["1993-01-05",1.4071,1.4277,1.3522,1.3797,88279.0],["1993-01-06",1.366,1.366,1.3179,1.3179,93550.0],["1993-01-07",1.3248,1.3934,1.3248,1.3865,184684.0],["1993-01-08",1.4003,1.4003,1.3728,1.3728,147571.0],["1993-01-11",1.3728,1.3728,1.3316,1.366,97722.0],["1993-01-12",1.366,1.4003,1.366,1.3797,121658.0],["1993-01-13",1.3865,1.414,1.3865,1.4071,83668.0],["1993-01-14",1.4209,1.4277,1.4003,1.4277,77958.0],["1993-01-15",1.4346,1.4483,1.4277,1.4346,118145.0],["1993-01-18",1.4277,1.4415,1.3934,1.4346,59072.0],["1993-01-19",1.4483,1.4483,1.4277,1.4346,110020.0],["1993-01-20",1.4346,1.4552,1.4346,1.4483,91573.0],["1993-01-21",1.4621,1.4758,1.4483,1.4552,51167.0],["1993-01-22",1.4415,1.4689,1.4415,1.4689,81691.0],["1993-01-25",1.4689,1.4758,1.4552,1.4689,32940.0],["1993-01-26",1.4689,1.4689,1.4483,1.4483,75323.0],["1993-01-27",1.4346,1.4758,1.4277,1.4758,74005.0],["1993-01-28",1.466,1.4939,1.466,1.48,168433.0],["1993-01-29",1.4939,1.5079,1.48,1.5079,67637.0],["1993-02-01",1.5079,1.5358,1.4939,1.5358,79715.0],["1993-02-02",1.5358,1.5428,1.5149,1.5149,65660.0],["1993-02-03",1.5219,1.5568,1.5079,1.5568,80374.0],["1993-02-04",1.5637,1.6266,1.5498,1.5986,128905.0],["1993-02-05",1.5847,1.6335,1.5847,1.6335,91573.0],["1993-02-08",1.6196,1.6335,1.5777,1.6196,149108.0],["1993-02-09",1.6335,1.6475,1.6056,1.6335,101236.0],["1993-02-10",1.6335,1.6335,1.5777,1.5847,132858.0],["1993-02-11",1.5707,1.5986,1.5637,1.5917,96624.0],["1993-02-12",1.5986,1.6335,1.5917,1.6126,77519.0],["1993-02-16",1.6056,1.6196,1.5637,1.6126,118584.0],["1993-02-17",1.6126,1.6126,1.5917,1.6056,54680.0],["1993-02-18",1.6196,1.6196,1.6056,1.6196,36014.0],["1993-02-19",1.6196,1.6266,1.5707,1.5707,81032.0],["1993-02-22",1.5847,1.5986,1.3962,1.5009,426463.0],["1993-02-23",1.4939,1.4939,1.4241,1.452,491684.0],["1993-02-24",1.466,1.5149,1.452,1.5149,280868.0],["1993-02-25",1.5288,1.5637,1.5079,1.5498,165798.0],["1993-02-26",1.5568,1.5568,1.5219,1.5428,49849.0],["1993-03-01",1.5288,1.5637,1.5288,1.5498,71150.0],["1993-03-02",1.5498,1.6056,1.5428,1.5847,97502.0],["1993-03-03",1.5847,1.6196,1.5707,1.6196,113314.0],["1993-03-04",1.6056,1.6196,1.5917,1.6196,60829.0],["1993-03-05",1.6335,1.6615,1.6196,1.6266,67417.0],["1993-03-08",1.6266,1.7034,1.6266,1.6754,83448.0],["1993-03-09",1.6894,1.7243,1.6615,1.7103,105188.0],["1993-03-10",1.7103,1.7313,1.7103,1.7243,54680.0],["1993-03-11",1.7034,1.7313,1.6754,1.7313,182268.0],["1993-03-12",1.7173,1.7313,1.6824,1.6964,87401.0],["1993-03-15",1.6894,1.7103,1.6894,1.6964,126490.0],["1993-03-16",1.7103,1.7103,1.6754,1.6964,73566.0],["1993-03-17",1.6824,1.7243,1.6754,1.6964,93769.0],["1993-03-18",1.7173,1.7522,1.7103,1.7383,107384.0],["1993-03-19",1.7452,1.7871,1.7383,1.7802,241780.0],["1993-03-22",1.7662,1.7662,1.7243,1.7383,184244.0],["1993-03-23",1.7522,1.7522,1.7103,1.7173,82570.0],["1993-03-24",1.7034,1.7452,1.7034,1.7173,160088.0],["1993-03-25",1.7173,1.7662,1.7103,1.7592,112435.0],["1993-03-26",1.7522,1.7522,1.7313,1.7383,28987.0],["1993-03-29",1.7383,1.7383,1.7173,1.7313,25474.0],["1993-03-30",1.7313,1.7313,1.7103,1.7173,118145.0],["1993-03-31",1.7452,1.7522,1.7452,1.7522,202252.0],["1993-04-01",1.7313,1.7802,1.7243,1.7732,151085.0],["1993-04-02",1.7662,1.7801,1.7313,1.7313,90914.0],["1993-04-05",1.7034,1.7452,1.6894,1.7452,71370.0],["1993-04-06",1.7592,1.7592,1.6615,1.7034,129344.0],["1993-04-07",1.6824,1.7103,1.6615,1.7103,84107.0],["1993-04-08",1.6964,1.7452,1.6964,1.7173,84107.0],["1993-04-12",1.7173,1.7662,1.7103,1.7662,85424.0],["1993-04-13",1.7662,1.7802,1.7452,1.7452,71370.0],["1993-04-14",1.7452,1.7522,1.7173,1.7383,67856.0],["1993-04-15",1.7313,1.8011,1.7313,1.7732,118584.0],["1993-04-16",1.7732,1.7802,1.7313,1.7452,82789.0],["1993-04-19",1.7383,1.7383,1.6894,1.7103,185782.0],["1993-04-20",1.7243,1.7452,1.6894,1.7103,86742.0],["1993-04-21",1.6964,1.6964,1.6475,1.6545,193687.0],["1993-04-22",1.6615,1.6685,1.6335,1.6405,121658.0],["1993-04-23",1.6405,1.6475,1.6126,1.6405,92452.0],["1993-04-26",1.6405,1.6405,1.6126,1.6335,141642.0],["1993-04-27",1.6169,1.6169,1.546,1.5886,318859.0],["1993-04-28",1.5815,1.6169,1.546,1.5957,257371.0],["1993-04-29",1.6098,1.6169,1.5673,1.5744,173264.0],["1993-04-30",1.5744,1.6169,1.5673,1.6027,278892.0],["1993-05-03",1.6169,1.6169,1.5957,1.6169,67856.0],["1993-05-04",1.6169,1.6169,1.5815,1.5886,120780.0],["1993-05-05",1.5957,1.6453,1.5886,1.6453,127148.0],["1993-05-06",1.6524,1.6666,1.624,1.6453,75982.0],["1993-05-07",1.6453,1.6666,1.624,1.6382,86303.0],["1993-05-10",1.6382,1.6382,1.5886,1.6098,167774.0],["1993-05-11",1.6098,1.6098,1.5673,1.5744,99918.0],["1993-05-12",1.5673,1.6098,1.5673,1.6027,55120.0],["1993-05-13",1.5957,1.6311,1.5744,1.6311,79715.0],["1993-05-14",1.6311,1.6311,1.6169,1.6169,114412.0],["1993-05-17",1.6169,1.6311,1.6169,1.6311,43700.0],["1993-05-18",1.624,1.6382,1.6169,1.6311,99479.0],["1993-05-19",1.6169,1.6382,1.6169,1.624,83668.0],["1993-05-20",1.624,1.6453,1.6169,1.6311,54022.0],["1993-05-21",1.6169,1.624,1.5744,1.5957,234752.0],["1993-05-24",1.6098,1.6382,1.6098,1.6311,99259.0],["1993-05-25",1.6311,1.6382,1.6169,1.624,57316.0],["1993-05-26",1.6098,1.6311,1.6027,1.624,51606.0],["1993-05-27",1.624,1.624,1.5957,1.5957,50947.0],["1993-05-28",1.6098,1.6169,1.5957,1.6098,56876.0],["1993-06-01",1.6098,1.624,1.5957,1.624,78178.0],["1993-06-02",1.624,1.624,1.5886,1.5957,86522.0],["1993-06-03",1.6098,1.6098,1.5673,1.5744,171068.0],["1993-06-04",1.5744,1.5815,1.5602,1.5744,97063.0],["1993-06-07",1.5815,1.6027,1.5744,1.5815,84766.0],["1993-06-08",1.5815,1.5815,1.5602,1.5673,82350.0],["1993-06-09",1.5744,1.5744,1.5602,1.5673,53143.0],["1993-06-10",1.5744,1.5886,1.5673,1.5886,46775.0],["1993-06-11",1.5886,1.6098,1.5886,1.6098,107165.0],["1993-06-14",1.624,1.6382,1.5815,1.6027,102334.0],["1993-06-15",1.6098,1.6169,1.5886,1.6027,56876.0],["1993-06-16",1.5957,1.6169,1.5815,1.6098,94208.0],["1993-06-17",1.6169,1.6737,1.6098,1.6737,53143.0],["1993-06-18",1.6666,1.6737,1.6524,1.6666,120780.0],["1993-06-21",1.6666,1.6949,1.6666,1.6808,71809.0],["1993-06-22",1.6666,1.6878,1.6595,1.6808,86522.0],["1993-06-23",1.6666,1.6666,1.6027,1.6027,185123.0],["1993-06-24",1.6169,1.6453,1.5957,1.6098,168872.0],["1993-06-25",1.5957,1.6453,1.5957,1.6382,65880.0],["1993-06-28",1.6311,1.6453,1.6169,1.6453,59512.0],["1993-06-29",1.6453,1.6595,1.6311,1.6453,90036.0],["1993-06-30",1.6595,1.6949,1.6524,1.6595,118145.0],["1993-07-01",1.6737,1.6949,1.6666,1.6737,39308.0],["1993-07-02",1.6878,1.702,1.6808,1.6878,46116.0],["1993-07-06",1.6808,1.7091,1.6808,1.6949,27889.0],["1993-07-07",1.6808,1.7304,1.6808,1.7304,41504.0],["1993-07-08",1.7304,1.7729,1.7233,1.7375,75103.0],["1993-07-09",1.7304,1.7446,1.7091,1.7233,53582.0],["1993-07-12",1.7233,1.7304,1.7162,1.7304,69394.0],["1993-07-13",1.7304,1.7446,1.7091,1.7304,133078.0],["1993-07-14",1.7304,1.7304,1.6949,1.702,45238.0],["1993-07-15",1.6737,1.7162,1.6595,1.7162,83668.0],["1993-07-16",1.7162,1.7304,1.702,1.702,56876.0],["1993-07-19",1.7162,1.7517,1.7162,1.7446,87840.0],["1993-07-20",1.7517,1.7729,1.7446,1.7729,90256.0],["1993-07-21",1.78,1.78,1.7588,1.78,103432.0],["1993-07-22",1.7871,1.7871,1.7375,1.7446,84985.0],["1993-07-23",1.7446,1.7588,1.7375,1.7375,44579.0],["1993-07-26",1.7446,1.7588,1.7375,1.7517,31622.0],["1993-07-27",1.7588,1.7588,1.7233,1.7233,75103.0],["1993-07-28",1.7213,1.7789,1.7141,1.7717,68515.0],["1993-07-29",1.7789,1.8005,1.7717,1.7933,31842.0],["1993-07-30",1.7933,1.7933,1.7573,1.7645,109580.0],["1993-08-02",1.7717,1.7717,1.7429,1.7501,50947.0],["1993-08-03",1.7501,1.7573,1.7285,1.7501,1403903.0],["1993-08-04",1.7429,1.7501,1.7285,1.7429,103871.0],["1993-08-05",1.7573,1.7573,1.7429,1.7429,29207.0],["1993-08-06",1.7573,1.7573,1.7357,1.7573,35136.0],["1993-08-09",1.7501,1.7573,1.7429,1.7573,29866.0],["1993-08-10",1.7357,1.7501,1.7213,1.7501,81691.0],["1993-08-11",1.7357,1.7573,1.7213,1.7429,45238.0],["1993-08-12",1.7429,1.7501,1.7069,1.7069,40406.0],["1993-08-13",1.7213,1.7285,1.6997,1.7141,65221.0],["1993-08-16",1.7213,1.7429,1.6997,1.7357,53363.0],["1993-08-17",1.7429,1.7429,1.6997,1.7141,149987.0],["1993-08-18",1.6997,1.7213,1.6925,1.7213,84546.0],["1993-08-19",1.7357,1.7357,1.7213,1.7213,80813.0],["1993-08-20",1.7285,1.7285,1.6709,1.6997,157234.0],["1993-08-23",1.7141,1.7213,1.6997,1.7069,67856.0],["1993-08-24",1.7213,1.7285,1.7069,1.7213,43261.0],["1993-08-25",1.7213,1.7429,1.7141,1.7429,56657.0],["1993-08-26",1.7357,1.7501,1.7285,1.7285,45896.0],["1993-08-27",1.7429,1.7573,1.7285,1.7357,63464.0],["1993-08-30",1.7357,1.7357,1.6925,1.6997,90914.0],["1993-08-31",1.6637,1.7141,1.6565,1.6565,245732.0],["1993-09-01",1.6421,1.6925,1.6277,1.6637,166676.0],["1993-09-02",1.6781,1.6853,1.6493,1.6781,84766.0],["1993-09-03",1.6709,1.6997,1.6637,1.6925,70931.0],["1993-09-07",1.6925,1.7069,1.6925,1.7069,47214.0],["1993-09-08",1.6925,1.7069,1.6925,1.6997,45018.0],["1993-09-09",1.6997,1.6997,1.6709,1.6853,52045.0],["1993-09-10",1.6709,1.7141,1.6637,1.7141,82350.0],["1993-09-13",1.6997,1.7141,1.6781,1.6997,53143.0],["1993-09-14",1.6853,1.6997,1.6709,1.6997,82570.0],["1993-09-15",1.6997,1.6997,1.6853,1.6997,50508.0],["1993-09-16",1.6853,1.6997,1.6709,1.6925,51826.0],["1993-09-17",1.6997,1.7069,1.6781,1.6997,48971.0],["1993-09-20",1.6853,1.6997,1.6853,1.6925,25693.0],["1993-09-21",1.6925,1.6997,1.6709,1.6853,65660.0],["1993-09-22",1.6637,1.6997,1.6565,1.6925,84326.0],["1993-09-23",1.6997,1.7285,1.6853,1.6997,78178.0],["1993-09-24",1.7141,1.7213,1.6997,1.7213,186001.0],["1993-09-27",1.7285,1.7429,1.7213,1.7285,69613.0],["1993-09-28",1.7213,1.7861,1.7213,1.7717,125831.0],["1993-09-29",1.7645,1.8221,1.7645,1.7933,43700.0],["1993-09-30",1.7933,1.8221,1.7861,1.7933,43481.0],["1993-10-01",1.7789,1.8077,1.7717,1.7933,30744.0],["1993-10-04",1.7933,1.8077,1.7861,1.8005,87401.0],["1993-10-05",1.7861,1.8005,1.7717,1.7717,66758.0],["1993-10-06",1.7861,1.8221,1.7861,1.8221,44359.0],["1993-10-07",1.8221,1.8509,1.8005,1.8293,91573.0],["1993-10-08",1.8509,1.8581,1.7933,1.8077,47214.0],["1993-10-11",1.8077,1.8509,1.8005,1.8293,36893.0],["1993-10-12",1.8509,1.8653,1.8293,1.8581,88279.0],["1993-10-13",1.8725,1.8869,1.8437,1.8581,166676.0],["1993-10-14",1.8653,1.8869,1.8581,1.8797,155038.0],["1993-10-15",1.8869,1.8941,1.8653,1.8869,59072.0],["1993-10-18",1.8869,1.9157,1.8797,1.9157,40846.0],["1993-10-19",1.9229,1.9373,1.9085,1.9301,65441.0],["1993-10-20",1.9373,1.9373,1.9085,1.9085,48092.0],["1993-10-21",1.9229,1.9301,1.9013,1.9157,52924.0],["1993-10-22",1.9013,1.9229,1.8869,1.9085,92671.0],["1993-10-25",1.9013,1.9013,1.8869,1.8941,88279.0],["1993-10-26",1.8869,1.8941,1.8653,1.8653,153281.0],["1993-10-27",1.8725,1.8869,1.8653,1.8869,48532.0],["1993-10-28",1.8853,1.8853,1.8195,1.8268,165798.0],["1993-10-29",1.8195,1.8268,1.7538,1.8049,87620.0],["1993-11-01",1.8049,1.8195,1.8049,1.8122,40626.0],["1993-11-02",1.8122,1.8122,1.7903,1.8049,1371402.0],["1993-11-03",1.8122,1.8122,1.7903,1.7903,42163.0],["1993-11-04",1.783,1.7976,1.7392,1.7392,168653.0],["1993-11-05",1.7245,1.7757,1.7245,1.7538,95087.0],["1993-11-08",1.7465,1.7538,1.7392,1.7392,70052.0],["1993-11-09",1.7392,1.7538,1.7318,1.7318,90914.0],["1993-11-10",1.7465,1.7538,1.7318,1.7465,46775.0],["1993-11-11",1.7391,1.7538,1.7318,1.7538,35575.0],["1993-11-12",1.7465,1.7538,1.7318,1.7392,68735.0],["1993-11-15",1.7392,1.7465,1.6953,1.6953,85424.0],["1993-11-16",1.6953,1.7172,1.6661,1.6734,118804.0],["1993-11-17",1.688,1.688,1.6295,1.6368,124513.0],["1993-11-18",1.6368,1.6807,1.6368,1.6661,242878.0],["1993-11-19",1.6734,1.6734,1.6368,1.6661,126050.0],["1993-11-22",1.6661,1.6661,1.5492,1.6076,189295.0],["1993-11-23",1.6149,1.6222,1.593,1.6076,95965.0],["1993-11-24",1.6222,1.6368,1.6149,1.6368,55998.0],["1993-11-26",1.6368,1.6368,1.6295,1.6368,37332.0],["1993-11-29",1.6515,1.6515,1.6149,1.6149,46555.0],["1993-11-30",1.6295,1.6368,1.6076,1.6222,86742.0],["1993-12-01",1.6368,1.6515,1.6222,1.6368,54241.0],["1993-12-02",1.6222,1.6368,1.6222,1.6368,132419.0],["1993-12-03",1.6368,1.6368,1.593,1.593,100138.0],["1993-12-06",1.6149,1.6368,1.6076,1.6368,122098.0],["1993-12-07",1.6368,1.6368,1.5857,1.6149,153500.0],["1993-12-08",1.6222,1.6222,1.6076,1.6149,57974.0],["1993-12-09",1.6003,1.6222,1.593,1.6076,116168.0],["1993-12-10",1.6076,1.6076,1.5711,1.5784,37552.0],["1993-12-13",1.593,1.593,1.5565,1.5857,273622.0],["1993-12-14",1.593,1.593,1.5784,1.5784,79495.0],["1993-12-15",1.5638,1.5857,1.5199,1.5345,196981.0],["1993-12-16",1.5345,1.5345,1.4615,1.5053,158990.0],["1993-12-17",1.5199,1.5784,1.5199,1.5711,76421.0],["1993-12-20",1.5565,1.6149,1.5565,1.6003,68076.0],["1993-12-21",1.6149,1.6222,1.6076,1.6222,96404.0],["1993-12-22",1.6222,1.6222,1.6003,1.6076,72029.0],["1993-12-23",1.6149,1.6222,1.6003,1.6003,270328.0],["1993-12-27",1.6076,1.6222,1.593,1.6003,23058.0],["1993-12-28",1.6003,1.6003,1.5492,1.5492,39308.0],["1993-12-29",1.5565,1.5857,1.5419,1.5857,229702.0],["1993-12-30",1.5857,1.6149,1.5565,1.6003,68954.0],["1993-12-31",1.6003,1.6076,1.5857,1.5857,32281.0],["1994-01-03",1.593,1.6222,1.593,1.6076,101236.0],["1994-01-04",1.6149,1.6222,1.593,1.6149,412628.0],["1994-01-05",1.6149,1.6295,1.6076,1.6222,164920.0],["1994-01-06",1.6222,1.6295,1.6149,1.6222,279551.0],["1994-01-07",1.6295,1.6295,1.593,1.6222,101675.0],["1994-01-10",1.6076,1.6295,1.593,1.6222,76201.0],["1994-01-11",1.6222,1.6295,1.6076,1.6222,63684.0],["1994-01-12",1.6149,1.6149,1.593,1.593,67198.0],["1994-01-13",1.6076,1.6953,1.6003,1.6807,117925.0],["1994-01-14",1.7099,1.7245,1.6661,1.6953,76860.0],["1994-01-17",1.7099,1.7245,1.6807,1.7099,59292.0],["1994-01-18",1.7172,1.7465,1.7026,1.7392,77738.0],["1994-01-19",1.7391,1.7391,1.7026,1.7099,57974.0],["1994-01-20",1.7172,1.7172,1.6661,1.6807,74005.0],["1994-01-21",1.6661,1.6807,1.6588,1.6734,72688.0],["1994-01-24",1.688,1.7026,1.6734,1.6953,94428.0],["1994-01-25",1.7099,1.7099,1.6515,1.6734,61927.0],["1994-01-26",1.6515,1.6734,1.6515,1.6734,77299.0],["1994-01-27",1.6734,1.7026,1.6515,1.7026,58194.0],["1994-01-28",1.7014,1.7014,1.6791,1.6866,48092.0],["1994-01-31",1.7014,1.7237,1.694,1.7089,60390.0],["1994-02-01",1.7014,1.7089,1.6643,1.6791,126270.0],["1994-02-02",1.6643,1.6866,1.6643,1.6866,61268.0],["1994-02-03",1.6866,1.694,1.6494,1.6643,81032.0],["1994-02-04",1.6568,1.6791,1.642,1.6568,63245.0],["1994-02-07",1.6568,1.7014,1.6346,1.6717,61927.0],["1994-02-08",1.6866,1.7014,1.6717,1.7014,83448.0],["1994-02-09",1.7014,1.7386,1.694,1.7386,93110.0],["1994-02-10",1.7386,1.7683,1.7311,1.7683,86742.0],["1994-02-11",1.7683,1.7683,1.7534,1.7683,47434.0],["1994-02-14",1.7757,1.7757,1.7311,1.7386,54022.0],["1994-02-15",1.7311,1.7757,1.7237,1.7311,47653.0],["1994-02-16",1.7311,1.7683,1.7311,1.7534,45238.0],["1994-02-17",1.7683,1.7683,1.7386,1.7609,126929.0],["1994-02-18",1.7609,1.7757,1.7534,1.7609,108263.0],["1994-02-22",1.7832,1.7832,1.7609,1.7832,146034.0],["1994-02-23",1.7832,1.7832,1.7609,1.7757,61708.0],["1994-02-24",1.7757,1.8129,1.7609,1.7832,104969.0],["1994-02-25",1.798,1.8129,1.7832,1.8054,157014.0],["1994-02-28",1.8054,1.8054,1.7906,1.8054,99698.0],["1994-03-01",1.798,1.798,1.7757,1.7832,175680.0],["1994-03-02",1.7683,1.8129,1.7609,1.8054,83228.0],["1994-03-03",1.8129,1.8352,1.7832,1.8203,74444.0],["1994-03-04",1.798,1.8203,1.7906,1.8203,66539.0],["1994-03-07",1.8203,1.902,1.8129,1.8946,195444.0],["1994-03-08",1.8797,1.8946,1.8575,1.8723,79276.0],["1994-03-09",1.8872,1.8946,1.8797,1.8797,91354.0],["1994-03-10",1.8723,1.8946,1.8649,1.8723,49190.0],["1994-03-11",1.8723,1.8946,1.8426,1.85,61708.0],["1994-03-14",1.8426,1.8649,1.8352,1.85,56218.0],["1994-03-15",1.8426,1.8797,1.8426,1.8723,49190.0],["1994-03-16",1.8575,1.8946,1.85,1.8872,52924.0],["1994-03-17",1.8872,1.8872,1.8575,1.8872,47434.0],["1994-03-18",1.8872,1.8946,1.8723,1.8797,39748.0],["1994-03-21",1.8872,1.8872,1.8352,1.8426,121219.0],["1994-03-22",1.85,1.8575,1.8352,1.8426,43700.0],["1994-03-23",1.8575,1.8872,1.8426,1.8649,46994.0],["1994-03-24",1.8723,1.8797,1.8352,1.8723,51167.0],["1994-03-25",1.8575,1.8872,1.8575,1.8797,49849.0],["1994-03-28",1.8872,1.8872,1.8426,1.8649,72688.0],["1994-03-29",1.85,1.8649,1.8426,1.8426,87401.0],["1994-03-30",1.8277,1.8426,1.8129,1.8352,158551.0],["1994-03-31",1.8352,1.8352,1.8129,1.8129,238486.0],["1994-04-04",1.798,1.8054,1.7534,1.7906,92891.0],["1994-04-05",1.798,1.85,1.798,1.8426,47873.0],["1994-04-06",1.8277,1.8946,1.8277,1.8723,178754.0],["1994-04-07",1.8574,1.8649,1.8203,1.85,136811.0],["1994-04-08",1.85,1.85,1.8277,1.8352,38869.0],["1994-04-11",1.8277,1.8426,1.8203,1.8352,61049.0],["1994-04-12",1.8426,1.8426,1.7906,1.8203,36893.0],["1994-04-13",1.8203,1.8426,1.8054,1.8426,235850.0],["1994-04-14",1.8277,1.8872,1.8277,1.8649,96404.0],["1994-04-15",1.8649,1.8649,1.8352,1.8575,135713.0],["1994-04-18",1.8426,1.8574,1.8352,1.85,45238.0],["1994-04-19",1.8426,1.85,1.8129,1.8352,113094.0],["1994-04-20",1.8277,1.8352,1.7683,1.7832,66758.0],["1994-04-21",1.7906,1.8277,1.7832,1.8277,74005.0],["1994-04-22",1.8352,1.8352,1.8129,1.8277,107604.0],["1994-04-25",1.8277,1.8352,1.8203,1.8203,106506.0],["1994-04-26",1.8277,1.8352,1.8203,1.8352,117925.0],["1994-04-28",1.8497,1.8572,1.8119,1.8119,74005.0],["1994-04-29",1.8044,1.827,1.8044,1.8195,35575.0],["1994-05-02",1.8195,1.8346,1.8119,1.8195,33160.0],["1994-05-03",1.827,1.8346,1.8119,1.8195,22399.0],["1994-05-04",1.8195,1.8421,1.8195,1.827,28548.0],["1994-05-05",1.827,1.8421,1.8195,1.8421,39748.0],["1994-05-06",1.8346,1.8723,1.8346,1.8723,159649.0],["1994-05-09",1.8874,1.9101,1.8874,1.9025,52265.0],["1994-05-10",1.9101,1.9252,1.8874,1.8874,145814.0],["1994-05-11",1.8874,1.9252,1.8874,1.9101,246172.0],["1994-05-12",1.9101,1.9327,1.9101,1.9252,320836.0],["1994-05-13",1.9327,1.9327,1.9176,1.9327,106286.0],["1994-05-16",1.9327,1.9629,1.9101,1.9629,231678.0],["1994-05-17",1.9554,1.9705,1.9403,1.9478,291629.0],["1994-05-18",1.9403,1.9403,1.9176,1.9327,135932.0],["1994-05-19",1.9327,1.9327,1.9176,1.9176,58194.0],["1994-05-20",1.9252,1.9327,1.9176,1.9176,157453.0],["1994-05-23",1.9403,1.9478,1.9176,1.9176,71150.0],["1994-05-24",1.9252,1.9252,1.9025,1.9101,43261.0],["1994-05-25",1.9176,1.9252,1.9025,1.9176,39748.0],["1994-05-26",1.9252,1.9252,1.9025,1.9176,50947.0],["1994-05-27",1.9101,1.9176,1.9101,1.9101,9662.0],["1994-05-31",1.9101,1.9252,1.8723,1.8723,70931.0],["1994-06-01",1.8799,1.9176,1.8723,1.9101,28987.0],["1994-06-02",1.9176,1.9252,1.9101,1.9101,89158.0],["1994-06-03",1.9176,1.9176,1.895,1.9025,66978.0],["1994-06-06",1.9176,1.9478,1.9101,1.9478,165359.0],["1994-06-07",1.9478,1.9478,1.9252,1.9327,83887.0],["1994-06-08",1.9403,1.9403,1.9101,1.9327,42822.0],["1994-06-09",1.9252,1.9478,1.9176,1.9176,30305.0],["1994-06-10",1.9101,1.9176,1.9101,1.9176,44579.0],["1994-06-13",1.9252,1.9478,1.9176,1.9327,40187.0],["1994-06-14",1.9327,1.9554,1.9252,1.9252,83668.0],["1994-06-15",1.9327,1.9403,1.9101,1.9252,102114.0],["1994-06-16",1.9252,1.9327,1.9025,1.9101,79056.0],["1994-06-17",1.9101,1.9176,1.9025,1.9101,33379.0],["1994-06-20",1.9101,1.9101,1.8874,1.9025,69174.0],["1994-06-21",1.9025,1.9025,1.8723,1.895,42822.0],["1994-06-22",1.895,1.895,1.8723,1.8874,69833.0],["1994-06-23",1.8874,1.895,1.8648,1.8799,80374.0],["1994-06-24",1.8799,1.895,1.8723,1.895,32062.0],["1994-06-27",1.9025,1.9025,1.8874,1.895,34916.0],["1994-06-28",1.8799,1.8874,1.8497,1.8497,81911.0],["1994-06-29",1.8497,1.8799,1.8497,1.8723,52265.0],["1994-06-30",1.8572,1.8648,1.8497,1.8572,69174.0],["1994-07-01",1.8723,1.8874,1.8421,1.8648,73346.0],["1994-07-05",1.8723,1.8723,1.8346,1.8346,68735.0],["1994-07-06",1.8421,1.8497,1.7742,1.7817,221576.0],["1994-07-07",1.7968,1.8044,1.7968,1.7968,185782.0],["1994-07-08",1.7968,1.8195,1.7968,1.8195,25913.0],["1994-07-11",1.827,1.827,1.8044,1.8119,37771.0],["1994-07-12",1.7968,1.8195,1.7968,1.8195,42822.0],["1994-07-13",1.8044,1.8119,1.7817,1.7817,48312.0],["1994-07-14",1.7666,1.8119,1.7666,1.8044,65441.0],["1994-07-15",1.8195,1.827,1.8119,1.8195,56437.0],["1994-07-18",1.8195,1.8346,1.8044,1.827,43042.0],["1994-07-19",1.827,1.827,1.7893,1.7968,95965.0],["1994-07-20",1.8044,1.8119,1.7893,1.7968,35356.0],["1994-07-21",1.7968,1.8044,1.7817,1.7893,47653.0],["1994-07-22",1.7893,1.7893,1.744,1.7591,156794.0],["1994-07-25",1.7591,1.7591,1.7289,1.7515,197201.0],["1994-07-26",1.7515,1.7515,1.7289,1.7289,84107.0],["1994-07-27",1.7364,1.7364,1.7062,1.7062,130442.0],["1994-07-28",1.7216,1.7523,1.7139,1.7523,109361.0],["1994-07-29",1.7523,1.7523,1.7216,1.7216,86303.0],["1994-08-01",1.737,1.7523,1.7216,1.7216,52045.0],["1994-08-02",1.737,1.7446,1.7293,1.7293,70711.0],["1994-08-03",1.737,1.7446,1.7216,1.7293,82130.0],["1994-08-04",1.7293,1.7523,1.7216,1.7523,91354.0],["1994-08-05",1.7446,1.76,1.737,1.76,136372.0],["1994-08-08",1.76,1.8138,1.7523,1.8138,37991.0],["1994-08-09",1.8138,1.8215,1.7908,1.8215,49190.0],["1994-08-10",1.8215,1.8446,1.8215,1.8215,51167.0],["1994-08-11",1.8369,1.8753,1.8369,1.8446,83448.0],["1994-08-12",1.8446,1.8446,1.8215,1.8215,25693.0],["1994-08-15",1.8292,1.8292,1.8138,1.8138,47873.0],["1994-08-16",1.8215,1.8292,1.8138,1.8215,49410.0],["1994-08-17",1.8138,1.8292,1.8061,1.8215,53582.0],["1994-08-18",1.8215,1.8292,1.7984,1.8292,39089.0],["1994-08-19",1.8292,1.8753,1.8138,1.8753,69833.0],["1994-08-22",1.8753,1.8984,1.8522,1.883,129125.0],["1994-08-23",1.883,1.906,1.8676,1.8676,54241.0],["1994-08-24",1.8753,1.8753,1.8138,1.8292,84985.0],["1994-08-25",1.8292,1.8369,1.8138,1.8138,67417.0],["1994-08-26",1.8138,1.8369,1.8138,1.8292,37112.0],["1994-08-29",1.8292,1.8292,1.8138,1.8215,27230.0],["1994-08-30",1.8215,1.8599,1.8215,1.8215,131760.0],["1994-08-31",1.8215,1.8446,1.8215,1.8446,89816.0],["1994-09-01",1.8446,1.8446,1.8215,1.8215,81472.0],["1994-09-02",1.8292,1.8369,1.7908,1.7984,55998.0],["1994-09-06",1.7984,1.8446,1.7984,1.8446,39528.0],["1994-09-07",1.8446,1.8446,1.8292,1.8446,35575.0],["1994-09-08",1.8522,1.8522,1.8446,1.8446,23717.0],["1994-09-09",1.8446,1.8599,1.8446,1.8446,42602.0],["1994-09-12",1.8522,1.8522,1.8292,1.8446,47873.0],["1994-09-13",1.8446,1.8599,1.8292,1.8369,99918.0],["1994-09-14",1.8215,1.8292,1.7908,1.8061,113972.0],["1994-09-15",1.8061,1.8369,1.8061,1.8215,44140.0],["1994-09-16",1.8215,1.8369,1.8215,1.8369,33379.0],["1994-09-19",1.8446,1.8446,1.8215,1.8369,112216.0],["1994-09-20",1.8446,1.8599,1.8138,1.8138,77958.0],["1994-09-21",1.8215,1.8215,1.7908,1.7984,54241.0],["1994-09-22",1.8138,1.8446,1.7984,1.8138,56218.0],["1994-09-23",1.8138,1.8369,1.7984,1.8138,29866.0],["1994-09-26",1.8138,1.8369,1.8061,1.8369,54022.0],["1994-09-27",1.8369,1.8369,1.8138,1.8292,123415.0],["1994-09-28",1.8292,1.8292,1.8061,1.8215,74664.0],["1994-09-29",1.8215,1.8292,1.8138,1.8292,95526.0],["1994-09-30",1.8369,1.8446,1.8292,1.8369,28987.0],["1994-10-03",1.8369,1.8369,1.8215,1.8292,37332.0],["1994-10-04",1.8292,1.8446,1.8292,1.8446,134176.0],["1994-10-05",1.8446,1.8522,1.8292,1.8369,91573.0],["1994-10-06",1.8446,1.8446,1.8215,1.8369,148669.0],["1994-10-07",1.8369,1.8522,1.8369,1.8369,51386.0],["1994-10-10",1.8522,1.8522,1.8369,1.8369,79715.0],["1994-10-11",1.8369,1.8522,1.8369,1.8446,84546.0],["1994-10-12",1.8446,1.883,1.8369,1.8599,84766.0],["1994-10-13",1.8599,1.8907,1.8599,1.8907,30305.0],["1994-10-14",1.883,1.8984,1.8753,1.883,53363.0],["1994-10-17",1.883,1.883,1.8676,1.8753,56218.0],["1994-10-18",1.883,1.883,1.8599,1.8676,25913.0],["1994-10-19",1.8599,1.8753,1.8446,1.8599,83009.0],["1994-10-20",1.8599,1.8676,1.8599,1.8676,40626.0],["1994-10-21",1.8676,1.8676,1.8446,1.8446,54900.0],["1994-10-24",1.8369,1.8522,1.7984,1.8061,34038.0],["1994-10-25",1.8061,1.8061,1.7446,1.7831,72468.0],["1994-10-26",1.7984,1.8061,1.7831,1.7908,37771.0],["1994-10-27",1.7984,1.8061,1.76,1.7908,37112.0],["1994-10-28",1.7908,1.8292,1.7908,1.8215,30085.0],["1994-10-31",1.8215,1.8292,1.7908,1.8061,45018.0],["1994-11-01",1.8138,1.8292,1.7216,1.7677,79934.0],["1994-11-02",1.7527,1.7683,1.7214,1.7527,104749.0],["1994-11-03",1.7605,1.7683,1.737,1.7527,59951.0],["1994-11-04",1.7683,1.7761,1.737,1.7449,61268.0],["1994-11-07",1.7449,1.7527,1.737,1.737,43261.0],["1994-11-08",1.7449,1.7761,1.7449,1.7527,1971569.0],["1994-11-09",1.7761,1.784,1.7449,1.7449,47653.0],["1994-11-10",1.7449,1.7761,1.7449,1.7449,97283.0],["1994-11-11",1.7605,1.7605,1.7057,1.7136,70052.0],["1994-11-14",1.7292,1.737,1.7214,1.7292,39528.0],["1994-11-15",1.7292,1.7449,1.7057,1.7057,80374.0],["1994-11-16",1.6901,1.7136,1.6901,1.6979,38430.0],["1994-11-17",1.6979,1.7136,1.6901,1.6901,118364.0],["1994-11-18",1.6901,1.6979,1.6744,1.6744,60610.0],["1994-11-21",1.6744,1.6979,1.6744,1.6744,73566.0],["1994-11-22",1.6588,1.6823,1.6431,1.6588,276916.0],["1994-11-23",1.6744,1.6823,1.6431,1.6744,31183.0],["1994-11-25",1.6744,1.6901,1.6666,1.6901,12737.0],["1994-11-28",1.6901,1.7214,1.6823,1.7057,34697.0],["1994-11-29",1.6901,1.6979,1.6666,1.6823,71370.0],["1994-11-30",1.6901,1.6979,1.6744,1.6744,37332.0],["1994-12-01",1.6823,1.6823,1.6666,1.6823,31622.0],["1994-12-02",1.6744,1.6823,1.6588,1.6666,25474.0],["1994-12-05",1.6823,1.6901,1.6666,1.6901,48312.0],["1994-12-06",1.6823,1.6901,1.6588,1.6744,43042.0],["1994-12-07",1.6744,1.6901,1.6744,1.6744,26572.0],["1994-12-08",1.6823,1.6901,1.651,1.6823,59512.0],["1994-12-09",1.6823,1.6823,1.6666,1.6823,88499.0],["1994-12-12",1.6666,1.6901,1.6666,1.6901,95087.0],["1994-12-13",1.6979,1.737,1.6979,1.7292,35575.0],["1994-12-14",1.7214,1.7527,1.7214,1.7292,80374.0],["1994-12-15",1.7292,1.8466,1.7214,1.8387,156575.0],["1994-12-16",1.8466,1.8779,1.8387,1.87,119682.0],["1994-12-19",1.8779,1.8857,1.8544,1.8544,91573.0],["1994-12-20",1.8544,1.8622,1.8387,1.8466,543949.0],["1994-12-21",1.8466,1.87,1.8387,1.8544,90475.0],["1994-12-22",1.8544,1.9013,1.8544,1.8857,121658.0],["1994-12-23",1.8935,1.9013,1.8779,1.8857,26791.0],["1994-12-27",1.8857,1.9013,1.8779,1.8935,74884.0],["1994-12-28",1.9013,1.9326,1.9013,1.9092,243536.0],["1994-12-29",1.9092,1.9092,1.8779,1.8857,25034.0],["1994-12-30",1.8779,1.9013,1.8622,1.8857,57316.0],["1995-01-03",1.8857,1.9013,1.8622,1.8857,40187.0],["1995-01-04",1.8857,1.9013,1.8857,1.8857,133297.0],["1995-01-05",1.8935,1.8935,1.8387,1.8466,104530.0],["1995-01-06",1.8387,1.8466,1.8309,1.8309,54022.0],["1995-01-09",1.8466,1.8466,1.8231,1.8309,19764.0],["1995-01-10",1.8387,1.8387,1.8153,1.8153,30305.0],["1995-01-11",1.8153,1.8309,1.8074,1.8231,54241.0],["1995-01-12",1.8074,1.8309,1.7918,1.8153,73127.0],["1995-01-13",1.7996,1.8466,1.7996,1.8387,54022.0],["1995-01-16",1.8544,1.87,1.8309,1.8387,44359.0],["1995-01-17",1.8321,1.848,1.8161,1.8161,46994.0],["1995-01-18",1.8082,1.8161,1.7922,1.8082,110239.0],["1995-01-19",1.8082,1.848,1.8002,1.848,37771.0],["1995-01-20",1.8321,1.848,1.8241,1.8241,13835.0],["1995-01-23",1.8161,1.8321,1.8082,1.8082,94867.0],["1995-01-24",1.8082,1.8241,1.8082,1.8241,98161.0],["1995-01-25",1.8161,1.8161,1.7922,1.8002,49190.0],["1995-01-26",1.8002,1.8082,1.7843,1.7922,19764.0],["1995-01-27",1.7922,1.8002,1.7843,1.8002,19984.0],["1995-01-30",1.7922,1.8161,1.7922,1.8082,52045.0],["1995-01-31",1.8241,1.84,1.8082,1.8161,98600.0],["1995-02-01",1.8241,1.848,1.8161,1.8321,42383.0],["1995-02-02",1.84,1.848,1.8321,1.848,46116.0],["1995-02-03",1.848,1.8639,1.848,1.856,1189573.0],["1995-02-06",1.856,1.8639,1.848,1.856,196762.0],["1995-02-07",1.8639,1.8639,1.848,1.856,218282.0],["1995-02-08",1.856,1.8639,1.856,1.856,87840.0],["1995-02-09",1.8639,1.8639,1.856,1.8639,113094.0],["1995-02-10",1.8559,1.8798,1.8559,1.8719,129125.0],["1995-02-13",1.8639,1.8798,1.8639,1.8719,74664.0],["1995-02-14",1.8798,1.8798,1.856,1.8639,378371.0],["1995-02-15",1.8639,1.8958,1.8639,1.8958,132419.0],["1995-02-16",1.8878,1.8958,1.8798,1.8878,97063.0],["1995-02-17",1.8878,1.8958,1.8878,1.8958,38210.0],["1995-02-21",1.8958,1.8958,1.8719,1.8798,74225.0],["1995-02-22",1.8958,1.9037,1.8798,1.8958,46336.0],["1995-02-23",1.8958,1.9037,1.8798,1.8958,62366.0],["1995-02-24",1.9037,1.9117,1.8958,1.9117,58194.0],["1995-02-27",1.9117,1.9117,1.8878,1.8878,326765.0],["1995-02-28",1.8719,1.9117,1.8719,1.9117,63464.0],["1995-03-01",1.9117,1.9117,1.8878,1.8958,36234.0],["1995-03-02",1.8958,1.9197,1.8878,1.9037,64562.0],["1995-03-03",1.9037,1.9037,1.8958,1.8958,47653.0],["1995-03-06",1.9037,1.9037,1.8798,1.9037,30744.0],["1995-03-07",1.8878,1.9117,1.8878,1.9037,43920.0],["1995-03-08",1.8958,1.9037,1.8958,1.8958,25693.0],["1995-03-09",1.8958,1.9117,1.8958,1.9117,86742.0],["1995-03-10",1.9037,1.9037,1.8798,1.8878,60610.0],["1995-03-13",1.8878,1.8958,1.8798,1.8798,44140.0],["1995-03-14",1.8958,1.9197,1.84,1.848,442714.0],["1995-03-15",1.8639,1.9037,1.8559,1.8798,61708.0],["1995-03-16",1.8798,1.9037,1.8559,1.8958,140544.0],["1995-03-17",1.8878,1.9037,1.8719,1.8798,41724.0],["1995-03-20",1.8798,1.8958,1.8719,1.8878,29646.0],["1995-03-21",1.8798,1.9117,1.8798,1.8958,50288.0],["1995-03-22",1.9037,1.9117,1.8878,1.9037,40406.0],["1995-03-23",1.9197,1.9197,1.9037,1.9117,68515.0],["1995-03-24",1.9037,1.9356,1.9037,1.9197,83668.0],["1995-03-27",1.9197,1.9356,1.9197,1.9197,88279.0],["1995-03-28",1.9197,1.9197,1.9117,1.9117,51606.0],["1995-03-29",1.9117,1.9197,1.8958,1.9117,94428.0],["1995-03-30",1.8878,1.9117,1.8878,1.9117,43481.0],["1995-03-31",1.9117,1.9117,1.8798,1.8878,128027.0],["1995-04-03",1.8878,1.9037,1.8878,1.9037,32062.0],["1995-04-04",1.9117,1.9197,1.9037,1.9197,44798.0],["1995-04-05",1.9276,1.9356,1.9117,1.9356,50728.0],["1995-04-06",1.9276,1.9356,1.9197,1.9276,189515.0],["1995-04-07",1.9436,1.9436,1.9197,1.9276,54022.0],["1995-04-10",1.9276,1.9356,1.9037,1.9276,111776.0],["1995-04-11",1.9356,1.9356,1.9117,1.9117,20642.0],["1995-04-12",1.9197,1.9197,1.8958,1.9117,36673.0],["1995-04-13",1.9037,1.9276,1.9037,1.9197,241999.0],["1995-04-17",1.9197,1.9276,1.9117,1.9117,132858.0],["1995-04-18",1.9117,1.9117,1.9037,1.9117,142081.0],["1995-04-19",1.9197,1.9276,1.9117,1.9117,49630.0],["1995-04-20",1.9276,1.9436,1.9276,1.9276,47434.0],["1995-04-21",1.9356,1.9356,1.9197,1.9197,61708.0],["1995-04-24",1.9197,1.9276,1.9197,1.9276,52484.0],["1995-04-25",1.9197,1.9436,1.9117,1.9436,70052.0],["1995-04-26",1.9436,1.9436,1.9276,1.9356,26572.0],["1995-04-27",1.9376,1.97,1.9376,1.97,53802.0],["1995-04-28",1.9781,1.9943,1.9619,1.9619,49849.0],["1995-05-01",1.9781,1.9781,1.9538,1.9619,74664.0],["1995-05-02",1.9538,1.97,1.9457,1.9538,80813.0],["1995-05-03",1.9538,1.97,1.9538,1.9538,41724.0],["1995-05-04",1.9457,1.9457,1.9294,1.9294,263300.0],["1995-05-05",1.9294,1.9376,1.9132,1.9294,131321.0],["1995-05-08",1.9376,1.9781,1.9294,1.9619,60829.0],["1995-05-09",1.9619,2.0429,1.9619,2.0348,102992.0],["1995-05-10",2.0348,2.051,2.0186,2.0267,65660.0],["1995-05-11",2.0348,2.0348,2.0105,2.0105,68515.0],["1995-05-12",2.0105,2.0186,2.0024,2.0024,50288.0],["1995-05-15",2.0024,2.0348,2.0024,2.0186,58853.0],["1995-05-16",2.0348,2.0348,2.0186,2.0267,42602.0],["1995-05-17",2.0348,2.0429,2.0267,2.0348,54900.0],["1995-05-18",2.0348,2.051,2.0186,2.0186,140324.0],["1995-05-19",2.0105,2.0186,2.0024,2.0024,83887.0],["1995-05-22",2.0105,2.0429,2.0105,2.0267,79715.0],["1995-05-23",2.0348,2.0592,2.0186,2.0186,56437.0],["1995-05-24",2.0267,2.0673,2.0267,2.051,110459.0],["1995-05-25",2.0429,2.051,2.0267,2.0267,56218.0],["1995-05-26",2.0267,2.0267,2.0024,2.0186,81252.0],["1995-05-30",2.0186,2.0186,2.0024,2.0024,82570.0],["1995-05-31",2.0105,2.0673,2.0105,2.0592,85205.0],["1995-06-01",2.0592,2.0754,2.0348,2.0673,127368.0],["1995-06-02",2.0673,2.1159,2.0673,2.1078,96844.0],["1995-06-05",2.0997,2.1078,2.0835,2.1078,119243.0],["1995-06-06",2.0997,2.124,2.0835,2.1078,122976.0],["1995-06-07",2.124,2.124,2.0754,2.1078,154159.0],["1995-06-08",2.1078,2.1078,2.0916,2.0916,101236.0],["1995-06-09",2.0997,2.0997,2.0835,2.0835,95746.0],["1995-06-12",2.0673,2.0754,2.0429,2.0592,181390.0],["1995-06-13",2.0592,2.0673,2.0429,2.051,65660.0],["1995-06-14",2.0592,2.0592,2.0429,2.0429,78178.0],["1995-06-15",2.0429,2.0673,2.0348,2.0673,45677.0],["1995-06-16",2.0673,2.0754,2.0592,2.0673,133956.0],["1995-06-19",2.0754,2.0754,2.051,2.0592,83448.0],["1995-06-20",2.051,2.0673,2.0429,2.0592,92891.0],["1995-06-21",2.051,2.0754,2.0429,2.0429,146254.0],["1995-06-22",2.0348,2.051,2.0267,2.0429,89597.0],["1995-06-23",2.0429,2.0429,2.0267,2.0348,55339.0],["1995-06-26",2.0348,2.0429,2.0267,2.0267,75762.0],["1995-06-27",2.0267,2.0348,2.0267,2.0267,70931.0],["1995-06-28",2.0267,2.0673,2.0186,2.051,194566.0],["1995-06-29",2.0348,2.0673,2.0348,2.0348,35795.0],["1995-06-30",2.0348,2.0754,2.0348,2.0754,94648.0],["1995-07-03",2.0754,2.0835,2.0673,2.0673,18666.0],["1995-07-05",2.0673,2.0754,2.051,2.0673,42602.0],["1995-07-06",2.0754,2.0916,2.0592,2.0835,40406.0],["1995-07-07",2.0835,2.0997,2.0592,2.0754,100357.0],["1995-07-10",2.0754,2.0916,2.0754,2.0835,30964.0],["1995-07-11",2.0916,2.1078,2.0835,2.0835,52484.0],["1995-07-12",2.0835,2.0997,2.0754,2.0916,50508.0],["1995-07-13",2.0916,2.1159,2.0916,2.1078,27230.0],["1995-07-14",2.1078,2.1159,2.0997,2.1159,41724.0],["1995-07-17",2.1159,2.1402,2.1159,2.1402,32281.0],["1995-07-18",2.1564,2.1564,2.124,2.1321,52045.0],["1995-07-19",2.1321,2.1321,2.1078,2.1159,130882.0],["1995-07-20",2.124,2.1564,2.1159,2.1321,45238.0],["1995-07-21",2.1159,2.1483,2.1078,2.1402,59292.0],["1995-07-24",2.124,2.1402,2.1078,2.1159,38430.0],["1995-07-25",2.1159,2.124,2.0997,2.124,34258.0],["1995-07-26",2.124,2.1321,2.0997,2.0997,46116.0],["1995-07-27",2.0997,2.124,2.0997,2.1159,36014.0],["1995-07-28",2.1159,2.1321,2.1078,2.124,30964.0],["1995-07-31",2.1321,2.1321,2.0997,2.0997,80593.0],["1995-08-01",2.0941,2.1023,2.0858,2.0941,168214.0],["1995-08-02",2.0941,2.1353,2.0941,2.1188,41504.0],["1995-08-03",2.1188,2.1271,2.1106,2.1106,31622.0],["1995-08-04",2.1188,2.1188,2.1023,2.1106,32281.0],["1995-08-07",2.1271,2.1353,2.1106,2.1271,126270.0],["1995-08-08",2.1188,2.1271,2.1023,2.1106,50508.0],["1995-08-09",2.1106,2.1188,2.1106,2.1106,39967.0],["1995-08-10",2.1106,2.1188,2.1023,2.1106,28987.0],["1995-08-11",2.1106,2.1188,2.1023,2.1106,28328.0],["1995-08-14",2.1271,2.1271,2.1106,2.1106,20423.0],["1995-08-15",2.1106,2.1271,2.1106,2.1106,45677.0],["1995-08-16",2.1188,2.1188,2.0941,2.1023,27450.0],["1995-08-17",2.1023,2.1106,2.0941,2.1023,39967.0],["1995-08-18",2.1106,2.1271,2.1023,2.1188,25693.0],["1995-08-21",2.1518,2.16,2.1188,2.1518,76640.0],["1995-08-22",2.1271,2.1353,2.1023,2.1023,80593.0],["1995-08-23",2.1106,2.1518,2.1023,2.1353,57755.0],["1995-08-24",2.1353,2.1518,2.1353,2.1353,36673.0],["1995-08-25",2.1353,2.1518,2.1353,2.1353,22180.0],["1995-08-28",2.1435,2.16,2.1353,2.1518,48751.0],["1995-08-29",2.1518,2.1518,2.1353,2.1435,78617.0],["1995-08-30",2.1435,2.1435,2.1271,2.1353,140544.0],["1995-08-31",2.1353,2.1518,2.1353,2.1353,43920.0],["1995-09-01",2.1353,2.16,2.1353,2.1518,55559.0],["1995-09-05",2.1518,2.16,2.1435,2.16,115510.0],["1995-09-06",2.1435,2.1765,2.1435,2.1683,64343.0],["1995-09-07",2.16,2.193,2.1518,2.1848,53363.0],["1995-09-08",2.2013,2.226,2.193,2.226,35356.0],["1995-09-11",2.226,2.2425,2.226,2.2342,28768.0],["1995-09-12",2.2342,2.259,2.226,2.259,47434.0],["1995-09-13",2.2507,2.2755,2.2507,2.259,33818.0],["1995-09-14",2.259,2.3002,2.259,2.2755,82789.0],["1995-09-15",2.2507,2.259,2.2425,2.2425,216086.0],["1995-09-18",2.2425,2.2672,2.2342,2.2342,167116.0],["1995-09-19",2.2672,2.2672,2.2507,2.2507,44140.0],["1995-09-20",2.2507,2.259,2.2507,2.2507,38430.0],["1995-09-21",2.2507,2.259,2.2342,2.2342,99259.0],["1995-09-22",2.2342,2.259,2.2342,2.2425,36234.0],["1995-09-25",2.2507,2.2507,2.226,2.2342,92232.0],["1995-09-26",2.226,2.2507,2.226,2.2425,41504.0],["1995-09-27",2.2425,2.259,2.226,2.2507,111557.0],["1995-09-28",2.2425,2.259,2.2342,2.2425,50288.0],["1995-09-29",2.2425,2.2507,2.2342,2.2342,58633.0],["1995-10-02",2.2342,2.2425,2.2177,2.2177,65221.0],["1995-10-03",2.226,2.226,2.2013,2.2177,61488.0],["1995-10-04",2.2177,2.2342,2.2095,2.2095,43700.0],["1995-10-05",2.2013,2.2177,2.2013,2.2013,60390.0],["1995-10-06",2.2013,2.2095,2.2013,2.2013,91793.0],["1995-10-09",2.2095,2.2095,2.1848,2.2013,77958.0],["1995-10-10",2.2013,2.2013,2.1848,2.2013,57096.0],["1995-10-11",2.193,2.2013,2.1848,2.2013,37771.0],["1995-10-12",2.193,2.226,2.193,2.2095,87620.0],["1995-10-13",2.2013,2.2177,2.2013,2.2095,69613.0],["1995-10-16",2.193,2.2177,2.193,2.2177,29866.0],["1995-10-17",2.2177,2.226,2.2095,2.2095,23936.0],["1995-10-18",2.2177,2.226,2.2013,2.2177,92891.0],["1995-10-19",2.2013,2.226,2.2013,2.2177,28768.0],["1995-10-20",2.2177,2.2342,2.2095,2.2177,72029.0],["1995-10-23",2.2177,2.2425,2.2177,2.226,44579.0],["1995-10-24",2.226,2.2342,2.2177,2.226,27011.0],["1995-10-25",2.226,2.2507,2.2177,2.2177,79056.0],["1995-10-26",2.2177,2.226,2.2177,2.2177,54241.0],["1995-10-27",2.226,2.2342,2.2177,2.226,21960.0],["1995-10-30",2.226,2.2425,2.226,2.226,16909.0],["1995-10-31",2.2342,2.2425,2.226,2.2342,61268.0],["1995-11-01",2.2208,2.2544,2.2208,2.2208,70492.0],["1995-11-02",2.2208,2.2292,2.2041,2.2041,107604.0],["1995-11-03",2.2041,2.2208,2.1957,2.2041,131760.0],["1995-11-06",2.1873,2.2041,2.1873,2.1873,53143.0],["1995-11-07",2.1957,2.1957,2.1705,2.1957,114412.0],["1995-11-08",2.1873,2.2124,2.1873,2.1957,30085.0],["1995-11-09",2.1873,2.2208,2.1873,2.1957,75323.0],["1995-11-10",2.1873,2.1957,2.1622,2.1622,128686.0],["1995-11-13",2.1538,2.1538,2.1119,2.1203,223992.0],["1995-11-14",2.1286,2.1705,2.1203,2.1622,107824.0],["1995-11-15",2.1789,2.1957,2.1622,2.1789,45677.0],["1995-11-16",2.1873,2.2041,2.1789,2.1789,35356.0],["1995-11-17",2.1873,2.1957,2.1538,2.1705,30744.0],["1995-11-20",2.1789,2.1873,2.1538,2.1705,45018.0],["1995-11-21",2.1789,2.2208,2.1789,2.2124,77958.0],["1995-11-22",2.2208,2.2208,2.1789,2.1873,48532.0],["1995-11-24",2.1873,2.2041,2.1873,2.1957,11639.0],["1995-11-27",2.2124,2.2292,2.2041,2.2208,62366.0],["1995-11-28",2.2292,2.2376,2.2041,2.2124,70492.0],["1995-11-29",2.2041,2.246,2.2041,2.246,39967.0],["1995-11-30",2.2627,2.2627,2.2376,2.246,58633.0],["1995-12-01",2.246,2.313,2.246,2.2963,44579.0],["1995-12-04",2.313,2.3298,2.2795,2.2879,107824.0],["1995-12-05",2.2963,2.3465,2.2795,2.3465,217843.0],["1995-12-06",2.3465,2.3549,2.3214,2.3298,65441.0],["1995-12-07",2.3382,2.3633,2.3214,2.3549,188856.0],["1995-12-08",2.3549,2.3633,2.3382,2.3549,39967.0],["1995-12-11",2.3549,2.3633,2.3465,2.3549,38210.0],["1995-12-12",2.3465,2.3549,2.3298,2.3465,78397.0],["1995-12-13",2.3465,2.3465,2.3382,2.3465,32062.0],["1995-12-14",2.3465,2.3465,2.3298,2.3298,43920.0],["1995-12-15",2.3298,2.3382,2.3046,2.3214,50069.0],["1995-12-18",2.3214,2.3214,2.2543,2.2627,83009.0],["1995-12-19",2.2544,2.3214,2.246,2.3214,50728.0],["1995-12-20",2.3214,2.3214,2.2879,2.313,62806.0],["1995-12-21",2.313,2.313,2.2711,2.2711,72248.0],["1995-12-22",2.2795,2.2795,2.2543,2.2627,61927.0],["1995-12-26",2.2711,2.3046,2.2711,2.3046,16470.0],["1995-12-27",2.3214,2.3214,2.2963,2.313,42163.0],["1995-12-28",2.313,2.3382,2.2879,2.3382,50508.0],["1995-12-29",2.3214,2.3549,2.3214,2.3549,25254.0],["1996-01-02",2.3549,2.3549,2.313,2.3465,74225.0],["1996-01-03",2.3465,2.3633,2.3465,2.3549,22399.0],["1996-01-04",2.3549,2.3549,2.3214,2.3298,42163.0],["1996-01-05",2.3298,2.3465,2.313,2.3465,26791.0],["1996-01-08",2.3465,2.3465,2.3298,2.3465,23936.0],["1996-01-09",2.3298,2.3382,2.3214,2.3298,28548.0],["1996-01-10",2.3382,2.3465,2.3298,2.3298,168433.0],["1996-01-11",2.3298,2.3298,2.313,2.3298,83448.0],["1996-01-12",2.3298,2.3382,2.3046,2.3046,122098.0],["1996-01-15",2.313,2.3214,2.2963,2.313,48751.0],["1996-01-16",2.3214,2.3382,2.313,2.3298,47434.0],["1996-01-17",2.3382,2.3382,2.313,2.3382,130442.0],["1996-01-18",2.3465,2.3633,2.3382,2.3633,69833.0],["1996-01-19",2.3549,2.3549,2.3298,2.3465,224431.0],["1996-01-22",2.3633,2.3633,2.3298,2.3382,58853.0],["1996-01-23",2.3382,2.3549,2.3382,2.3465,61049.0],["1996-01-24",2.3465,2.3549,2.3382,2.3465,96844.0],["1996-01-25",2.3465,2.3549,2.313,2.3382,79056.0],["1996-01-26",2.3298,2.3465,2.3298,2.3298,35575.0],["1996-01-29",2.3298,2.3465,2.3214,2.3465,55778.0],["1996-01-30",2.3465,2.3633,2.3382,2.3633,141203.0],["1996-01-31",2.3633,2.3884,2.3633,2.3801,122317.0],["1996-02-01",2.3841,2.4182,2.3841,2.3927,57096.0],["1996-02-02",2.3927,2.4097,2.3671,2.3756,83228.0],["1996-02-05",2.3671,2.3671,2.3501,2.3586,37991.0],["1996-02-06",2.3671,2.3756,2.3416,2.3586,108702.0],["1996-02-07",2.3416,2.3756,2.3416,2.3756,65880.0],["1996-02-08",2.3756,2.3927,2.3671,2.3927,65880.0],["1996-02-09",2.3927,2.4012,2.3841,2.4012,77519.0],["1996-02-12",2.3927,2.4012,2.3756,2.3841,54680.0],["1996-02-13",2.3841,2.3841,2.3586,2.3756,148669.0],["1996-02-14",2.3756,2.3756,2.3586,2.3756,58633.0],["1996-02-15",2.3671,2.3927,2.3671,2.3927,84326.0],["1996-02-16",2.4012,2.4012,2.3671,2.3671,60829.0],["1996-02-20",2.3756,2.3756,2.3075,2.3075,91134.0],["1996-02-21",2.316,2.3331,2.3075,2.3075,168872.0],["1996-02-22",2.316,2.4012,2.3075,2.3756,185342.0],["1996-02-23",2.3671,2.3841,2.3416,2.3756,100796.0],["1996-02-26",2.3671,2.3671,2.3416,2.3416,30524.0],["1996-02-27",2.3416,2.3416,2.316,2.316,80813.0],["1996-02-28",2.316,2.3416,2.3075,2.3075,44359.0],["1996-02-29",2.3075,2.316,2.282,2.282,57974.0],["1996-03-01",2.299,2.316,2.282,2.3075,90036.0],["1996-03-04",2.3245,2.3331,2.3075,2.3331,75103.0],["1996-03-05",2.316,2.3586,2.316,2.3586,47214.0],["1996-03-06",2.3586,2.3586,2.3331,2.3501,18666.0],["1996-03-07",2.3501,2.3501,2.3331,2.3331,27889.0],["1996-03-08",2.316,2.3331,2.3075,2.316,52924.0],["1996-03-11",2.3245,2.3586,2.316,2.3331,69394.0],["1996-03-12",2.3416,2.3586,2.3331,2.3586,37332.0],["1996-03-13",2.3501,2.3586,2.3331,2.3331,94867.0],["1996-03-14",2.3416,2.3501,2.3331,2.3331,40187.0],["1996-03-15",2.3331,2.3416,2.316,2.316,33160.0],["1996-03-18",2.3245,2.3245,2.282,2.282,70272.0],["1996-03-19",2.282,2.2905,2.2649,2.2735,124952.0],["1996-03-20",2.282,2.282,2.2649,2.2735,78178.0],["1996-03-21",2.282,2.282,2.2649,2.2735,82350.0],["1996-03-22",2.2735,2.282,2.2649,2.2735,60170.0],["1996-03-25",2.2735,2.2735,2.2309,2.2564,228823.0],["1996-03-26",2.2479,2.3245,2.2479,2.316,112874.0],["1996-03-27",2.316,2.316,2.2479,2.2479,161626.0],["1996-03-28",2.2394,2.2394,2.2138,2.2138,96624.0],["1996-03-29",2.2224,2.2309,2.1457,2.1457,228604.0],["1996-04-01",2.1628,2.2138,2.1628,2.2138,228604.0],["1996-04-02",2.2309,2.282,2.2309,2.282,95746.0],["1996-04-03",2.282,2.282,2.2564,2.282,56876.0],["1996-04-04",2.2905,2.299,2.2138,2.2224,71150.0],["1996-04-08",2.2053,2.2053,2.1798,2.1968,58194.0],["1996-04-09",2.2138,2.2309,2.1968,2.2309,65441.0],["1996-04-10",2.2309,2.2394,2.1798,2.1968,131760.0],["1996-04-11",2.1798,2.2053,2.1628,2.1628,102114.0],["1996-04-12",2.1798,2.1798,2.1542,2.1628,118364.0],["1996-04-15",2.1628,2.1798,2.1628,2.1798,51826.0],["1996-04-16",2.1798,2.1798,2.1713,2.1798,56437.0],["1996-04-17",2.1798,2.1798,2.1628,2.1798,91354.0],["1996-04-18",2.1798,2.1798,2.1457,2.1542,103651.0],["1996-04-19",2.1457,2.1628,2.1202,2.1372,79056.0],["1996-04-22",2.1457,2.1798,2.1457,2.1798,45457.0],["1996-04-23",2.1798,2.1798,2.1372,2.1542,52924.0],["1996-04-24",2.1628,2.1798,2.1542,2.1713,86742.0],["1996-04-25",2.1713,2.1798,2.1628,2.1798,34477.0],["1996-04-26",2.1798,2.1798,2.1628,2.1713,53802.0],["1996-04-29",2.1798,2.1798,2.1542,2.1628,96624.0],["1996-04-30",2.1713,2.1798,2.1457,2.1457,56876.0],["1996-05-01",2.1246,2.1766,2.1159,2.1766,166018.0],["1996-05-02",2.1593,2.1853,2.1506,2.1506,61708.0],["1996-05-03",2.1593,2.1766,2.1506,2.1679,46555.0],["1996-05-06",2.1679,2.1766,2.1506,2.1593,71590.0],["1996-05-07",2.1679,2.1766,2.1506,2.1506,182707.0],["1996-05-08",2.1506,2.1679,2.1419,2.1506,218282.0],["1996-05-09",2.1593,2.1939,2.1506,2.1853,60390.0],["1996-05-10",2.1939,2.2113,2.1939,2.2113,30964.0],["1996-05-13",2.2026,2.2373,2.2026,2.2286,43700.0],["1996-05-14",2.246,2.2633,2.2373,2.246,62586.0],["1996-05-15",2.246,2.2546,2.2286,2.2286,43481.0],["1996-05-16",2.22,2.22,2.1853,2.2113,83668.0],["1996-05-17",2.22,2.246,2.22,2.22,93330.0],["1996-05-20",2.2373,2.272,2.2286,2.272,57755.0],["1996-05-21",2.2893,2.298,2.272,2.2893,97722.0],["1996-05-22",2.272,2.272,2.2546,2.2546,28768.0],["1996-05-23",2.272,2.298,2.2546,2.272,44579.0],["1996-05-24",2.2546,2.298,2.2546,2.2893,32940.0],["1996-05-28",2.2807,2.298,2.2633,2.272,59951.0],["1996-05-29",2.2807,2.2893,2.272,2.2807,24815.0],["1996-05-30",2.2807,2.298,2.272,2.2893,46994.0],["1996-05-31",2.2807,2.298,2.2633,2.272,76640.0],["1996-06-03",2.272,2.2893,2.2633,2.272,27011.0],["1996-06-04",2.2893,2.3414,2.2807,2.324,63464.0],["1996-06-05",2.3327,2.3587,2.3067,2.324,55559.0],["1996-06-06",2.3153,2.3327,2.3067,2.3067,53802.0],["1996-06-07",2.298,2.298,2.272,2.2807,39089.0],["1996-06-10",2.2893,2.3067,2.2807,2.2893,47873.0],["1996-06-11",2.2893,2.298,2.246,2.2546,64782.0],["1996-06-12",2.2546,2.272,2.2546,2.2546,70711.0],["1996-06-13",2.246,2.2633,2.22,2.2546,41065.0],["1996-06-14",2.246,2.2807,2.246,2.272,32062.0],["1996-06-17",2.272,2.324,2.2633,2.324,105847.0],["1996-06-18",2.3153,2.3153,2.2633,2.2807,74005.0],["1996-06-19",2.2807,2.3153,2.2807,2.298,58633.0],["1996-06-20",2.2893,2.3067,2.272,2.2807,128246.0],["1996-06-21",2.2807,2.3153,2.2807,2.3067,30524.0],["1996-06-24",2.3153,2.324,2.298,2.324,76421.0],["1996-06-25",2.3067,2.3327,2.298,2.3327,72248.0],["1996-06-26",2.3327,2.3327,2.2893,2.3067,117486.0],["1996-06-27",2.298,2.35,2.2633,2.35,78836.0],["1996-06-28",2.35,2.3587,2.3327,2.3414,117266.0],["1996-07-01",2.3327,2.35,2.324,2.35,41944.0],["1996-07-02",2.35,2.4107,2.3327,2.3934,55778.0],["1996-07-03",2.3934,2.3934,2.3587,2.3674,84326.0],["1996-07-05",2.3674,2.3847,2.3674,2.3674,24376.0],["1996-07-08",2.3761,2.3761,2.3153,2.324,27230.0],["1996-07-09",2.3327,2.3327,2.3067,2.3153,27670.0],["1996-07-10",2.3067,2.3153,2.2807,2.2807,37112.0],["1996-07-11",2.2807,2.298,2.272,2.2807,34038.0],["1996-07-12",2.2807,2.298,2.272,2.298,28768.0],["1996-07-15",2.298,2.3067,2.2893,2.3067,36893.0],["1996-07-16",2.298,2.3153,2.2893,2.298,61708.0],["1996-07-17",2.2893,2.3067,2.2893,2.3067,28987.0],["1996-07-18",2.298,2.3153,2.298,2.3067,77738.0],["1996-07-19",2.3067,2.3067,2.3067,2.3067,45018.0],["1996-07-22",2.3067,2.3067,2.2893,2.3067,67637.0],["1996-07-23",2.3067,2.3067,2.298,2.298,99918.0],["1996-07-24",2.298,2.3067,2.2807,2.298,85424.0],["1996-07-25",2.298,2.298,2.2893,2.2893,44798.0],["1996-07-26",2.298,2.3067,2.298,2.3067,55559.0],["1996-07-29",2.3067,2.3327,2.298,2.324,83448.0],["1996-07-30",2.324,2.3327,2.3153,2.3327,60829.0],["1996-07-31",2.3119,2.3913,2.3119,2.3825,54461.0],["1996-08-01",2.3825,2.3825,2.3472,2.356,49190.0],["1996-08-02",2.3736,2.4089,2.3648,2.4089,108043.0],["1996-08-05",2.4089,2.4089,2.3736,2.3825,33379.0],["1996-08-06",2.3825,2.3825,2.3648,2.3736,92012.0],["1996-08-07",2.3825,2.3825,2.3472,2.3472,57096.0],["1996-08-08",2.356,2.3736,2.3295,2.3383,49630.0],["1996-08-09",2.3472,2.3648,2.3472,2.356,27011.0],["1996-08-12",2.3736,2.3736,2.3295,2.3295,28109.0],["1996-08-13",2.3295,2.3295,2.3119,2.3207,26132.0],["1996-08-14",2.3207,2.3295,2.3207,2.3295,49630.0],["1996-08-15",2.3207,2.3472,2.3207,2.3472,38210.0],["1996-08-16",2.356,2.3736,2.3472,2.3736,39528.0],["1996-08-19",2.3736,2.3736,2.3648,2.3648,44359.0],["1996-08-20",2.3648,2.3913,2.3648,2.3736,95087.0],["1996-08-21",2.3825,2.4001,2.3736,2.3825,60829.0],["1996-08-22",2.3825,2.4001,2.3736,2.4001,84766.0],["1996-08-23",2.4089,2.4354,2.4089,2.4178,95306.0],["1996-08-26",2.4089,2.4178,2.3825,2.3825,79715.0],["1996-08-27",2.3913,2.4089,2.3913,2.4001,30085.0],["1996-08-28",2.4001,2.4266,2.3913,2.4001,54900.0],["1996-08-29",2.4089,2.4178,2.3913,2.3913,36014.0],["1996-08-30",2.4001,2.4178,2.3913,2.3913,42822.0],["1996-09-03",2.4001,2.4089,2.3825,2.4089,37112.0],["1996-09-04",2.3913,2.4266,2.3913,2.4001,31622.0],["1996-09-05",2.4001,2.4089,2.3913,2.4001,92452.0],["1996-09-06",2.3913,2.4089,2.3825,2.4089,36014.0],["1996-09-09",2.4089,2.4089,2.3913,2.3913,41504.0],["1996-09-10",2.4001,2.4089,2.3736,2.3913,65660.0],["1996-09-11",2.3736,2.4001,2.3736,2.4001,34258.0],["1996-09-12",2.4001,2.4001,2.3736,2.3736,33818.0],["1996-09-13",2.3736,2.3913,2.3736,2.3913,49190.0],["1996-09-16",2.4089,2.4089,2.3913,2.3913,51386.0],["1996-09-17",2.4001,2.4001,2.3736,2.3736,40626.0],["1996-09-18",2.3736,2.3736,2.3648,2.3648,34697.0],["1996-09-19",2.3648,2.3648,2.3383,2.356,37332.0],["1996-09-20",2.3472,2.3648,2.3383,2.3648,64343.0],["1996-09-23",2.3648,2.3913,2.356,2.3913,56437.0],["1996-09-24",2.3913,2.3913,2.356,2.356,83887.0],["1996-09-25",2.356,2.356,2.3207,2.3295,125611.0],["1996-09-26",2.3295,2.3295,2.3119,2.3295,296240.0],["1996-09-27",2.3295,2.3295,2.3119,2.3207,322153.0],["1996-09-30",2.3119,2.3295,2.303,2.303,142301.0],["1996-10-01",2.303,2.3119,2.2766,2.2942,240682.0],["1996-10-02",2.2942,2.356,2.2942,2.3383,75982.0],["1996-10-03",2.3383,2.3648,2.3295,2.3648,121658.0],["1996-10-04",2.3736,2.3736,2.3295,2.3383,85644.0],["1996-10-07",2.3736,2.3736,2.3295,2.3383,75542.0],["1996-10-08",2.3648,2.3736,2.356,2.3736,41065.0],["1996-10-09",2.3736,2.3825,2.356,2.3648,36454.0],["1996-10-10",2.3648,2.3825,2.3648,2.3648,33160.0],["1996-10-11",2.3736,2.4001,2.3736,2.4001,73346.0],["1996-10-14",2.4001,2.4089,2.3825,2.4001,31403.0],["1996-10-15",2.4089,2.4354,2.3648,2.4266,54461.0],["1996-10-16",2.4442,2.4619,2.4442,2.4619,66100.0],["1996-10-17",2.4619,2.4707,2.4442,2.4531,85864.0],["1996-10-18",2.4707,2.4883,2.4266,2.4531,50947.0],["1996-10-21",2.4442,2.4442,2.4089,2.4178,69833.0],["1996-10-22",2.4089,2.4354,2.3825,2.4089,46336.0],["1996-10-23",2.4089,2.453,2.3913,2.4442,40187.0],["1996-10-24",2.4531,2.4531,2.4178,2.4354,82130.0],["1996-10-25",2.4442,2.4795,2.4354,2.4795,77738.0],["1996-10-28",2.4883,2.4972,2.4442,2.4531,97063.0],["1996-10-29",2.4531,2.4531,2.4354,2.4354,37771.0],["1996-10-30",2.4442,2.453,2.4354,2.4442,23936.0],["1996-10-31",2.4507,2.5225,2.4417,2.5225,105628.0],["1996-11-01",2.5135,2.5135,2.4507,2.4776,78397.0],["1996-11-04",2.4776,2.5225,2.4597,2.5225,136372.0],["1996-11-05",2.5225,2.5764,2.5225,2.5674,159869.0],["1996-11-06",2.5764,2.6392,2.5764,2.6392,146034.0],["1996-11-07",2.6392,2.6572,2.6213,2.6302,56657.0],["1996-11-08",2.6302,2.711,2.6213,2.6931,138348.0],["1996-11-11",2.702,2.702,2.6661,2.6841,123635.0],["1996-11-12",2.6751,2.6841,2.6661,2.6661,127588.0],["1996-11-13",2.6661,2.6661,2.6482,2.6572,61708.0],["1996-11-14",2.6572,2.6572,2.5943,2.5943,65002.0],["1996-11-15",2.6033,2.6123,2.5853,2.6033,53802.0],["1996-11-18",2.6033,2.6033,2.5494,2.5494,112216.0],["1996-11-19",2.5584,2.5584,2.5315,2.5405,63245.0],["1996-11-20",2.5405,2.5494,2.5135,2.5405,205106.0],["1996-11-21",2.5584,2.5584,2.5405,2.5584,95526.0],["1996-11-22",2.5405,2.5405,2.5135,2.5225,179852.0],["1996-11-25",2.5225,2.5225,2.4956,2.5046,126050.0],["1996-11-26",2.5046,2.5046,2.4507,2.4507,152183.0],["1996-11-27",2.4597,2.4686,2.4417,2.4597,100357.0],["1996-11-29",2.4507,2.4686,2.4507,2.4507,37332.0],["1996-12-02",2.4597,2.4597,2.4417,2.4597,63684.0],["1996-12-03",2.4597,2.4956,2.4507,2.4956,118364.0],["1996-12-04",2.4866,2.4956,2.4507,2.4507,397915.0],["1996-12-05",2.4597,2.4597,2.4507,2.4597,49410.0],["1996-12-06",2.4417,2.4597,2.3968,2.4597,128905.0],["1996-12-09",2.4597,2.4776,2.4507,2.4776,101894.0],["1996-12-10",2.4776,2.5046,2.4776,2.4956,171727.0],["1996-12-11",2.4776,2.4776,2.4507,2.4597,99698.0],["1996-12-12",2.4686,2.4776,2.4507,2.4776,87181.0],["1996-12-13",2.4686,2.4776,2.4507,2.4776,97942.0],["1996-12-16",2.4866,2.4866,2.4507,2.4507,69833.0],["1996-12-17",2.4507,2.4597,2.4238,2.4417,125392.0],["1996-12-18",2.4417,2.4417,2.4148,2.4417,59731.0],["1996-12-19",2.4417,2.4417,2.4238,2.4238,146034.0],["1996-12-20",2.4238,2.4507,2.4058,2.4417,153061.0],["1996-12-23",2.4507,2.4686,2.4417,2.4507,161186.0],["1996-12-24",2.4417,2.4686,2.4417,2.4686,46116.0],["1996-12-26",2.4686,2.4686,2.4597,2.4597,76860.0],["1996-12-27",2.4597,2.4686,2.4507,2.4507,45238.0],["1996-12-30",2.4686,2.5135,2.4507,2.5135,151085.0],["1996-12-31",2.4956,2.5135,2.4956,2.5135,106286.0],["1997-01-02",2.5135,2.5135,2.4956,2.5046,52704.0],["1997-01-03",2.5046,2.5135,2.4956,2.5135,87401.0],["1997-01-06",2.5135,2.5225,2.4956,2.5046,56657.0],["1997-01-07",2.5046,2.6213,2.5046,2.6123,118804.0],["1997-01-08",2.6123,2.6213,2.5853,2.6033,130223.0],["1997-01-09",2.6123,2.6123,2.5584,2.5853,100357.0],["1997-01-10",2.5853,2.5943,2.5764,2.5764,52045.0],["1997-01-13",2.5764,2.6033,2.5584,2.5943,132638.0],["1997-01-14",2.6033,2.6392,2.5943,2.6302,169531.0],["1997-01-15",2.6482,2.6751,2.6392,2.6661,131101.0],["1997-01-16",2.6841,2.6841,2.6392,2.6392,81252.0],["1997-01-17",2.6302,2.6661,2.6302,2.6482,389790.0],["1997-01-20",2.6572,2.6572,2.6302,2.6482,115510.0],["1997-01-21",2.6572,2.6841,2.6482,2.6661,152622.0],["1997-01-22",2.6482,2.6572,2.6392,2.6482,99479.0],["1997-01-23",2.6392,2.6482,2.6213,2.6213,80593.0],["1997-01-24",2.6302,2.6392,2.6123,2.6302,37991.0],["1997-01-27",2.6392,2.6482,2.6123,2.6213,37552.0],["1997-01-28",2.6302,2.6482,2.5943,2.6033,67856.0],["1997-01-29",2.6123,2.6123,2.5584,2.5853,541753.0],["1997-01-30",2.6018,2.6292,2.6018,2.6018,66758.0],["1997-01-31",2.6109,2.62,2.5561,2.5561,87620.0],["1997-02-03",2.5653,2.6018,2.5561,2.5835,54900.0],["1997-02-04",2.5926,2.5926,2.547,2.5561,122317.0],["1997-02-05",2.5561,2.5926,2.5379,2.547,104969.0],["1997-02-06",2.5561,2.5835,2.547,2.5653,95087.0],["1997-02-07",2.5835,2.5926,2.5744,2.5835,122098.0],["1997-02-10",2.5835,2.6018,2.5287,2.547,115290.0],["1997-02-11",2.5561,2.5653,2.547,2.5653,227066.0],["1997-02-12",2.5653,2.5653,2.5379,2.547,60390.0],["1997-02-13",2.5653,2.5653,2.4922,2.547,225529.0],["1997-02-14",2.5653,2.5744,2.5014,2.5105,124074.0],["1997-02-18",2.5196,2.5379,2.5105,2.5196,58194.0],["1997-02-19",2.5379,2.5561,2.5196,2.5379,114631.0],["1997-02-20",2.5561,2.5561,2.5014,2.5105,85205.0],["1997-02-21",2.547,2.5561,2.4922,2.5014,178535.0],["1997-02-24",2.5014,2.5287,2.5014,2.5105,142740.0],["1997-02-25",2.5287,2.547,2.5014,2.5287,230580.0],["1997-02-26",2.547,2.5561,2.5014,2.5561,103871.0],["1997-02-27",2.5379,2.5561,2.5105,2.5287,154598.0],["1997-02-28",2.5287,2.5379,2.4831,2.4922,102992.0],["1997-03-03",2.5105,2.5196,2.4922,2.5014,77958.0],["1997-03-04",2.5014,2.5561,2.5014,2.5105,135932.0],["1997-03-05",2.5196,2.5196,2.4831,2.4831,99698.0],["1997-03-06",2.5014,2.5196,2.474,2.4831,328302.0],["1997-03-07",2.4922,2.5287,2.4831,2.5105,396158.0],["1997-03-10",2.5196,2.5379,2.5105,2.5379,67856.0],["1997-03-11",2.5379,2.547,2.5105,2.5196,268351.0],["1997-03-12",2.5196,2.5287,2.4922,2.5014,368708.0],["1997-03-13",2.5014,2.5014,2.4009,2.4557,275818.0],["1997-03-14",2.4648,2.4831,2.4557,2.474,55559.0],["1997-03-17",2.4466,2.4648,2.4375,2.4557,69613.0],["1997-03-18",2.4648,2.4648,2.4466,2.4648,59731.0],["1997-03-19",2.4557,2.474,2.4557,2.474,158990.0],["1997-03-20",2.474,2.4831,2.4557,2.474,161406.0],["1997-03-21",2.474,2.4831,2.4466,2.4557,138568.0],["1997-03-24",2.4648,2.4648,2.4466,2.4648,90914.0],["1997-03-25",2.4557,2.4922,2.4557,2.474,108482.0],["1997-03-26",2.4831,2.4922,2.4557,2.4648,63684.0],["1997-03-27",2.4648,2.4648,2.4466,2.4466,45677.0],["1997-03-31",2.4375,2.4648,2.4192,2.4192,77738.0],["1997-04-01",2.4101,2.4283,2.4009,2.4101,88279.0],["1997-04-02",2.4101,2.4283,2.4009,2.4009,100138.0],["1997-04-03",2.4101,2.4192,2.3827,2.3918,110898.0],["1997-04-04",2.3553,2.3918,2.3553,2.3918,152842.0],["1997-04-07",2.3736,2.4101,2.3644,2.3827,209279.0],["1997-04-08",2.4009,2.4101,2.3918,2.4009,77519.0],["1997-04-09",2.4101,2.4101,2.3644,2.3918,94428.0],["1997-04-10",2.4009,2.4009,2.3644,2.3735,187538.0],["1997-04-11",2.3735,2.3735,2.3279,2.337,138787.0],["1997-04-14",2.337,2.3736,2.3279,2.3553,77738.0],["1997-04-15",2.3644,2.4009,2.3553,2.4009,68296.0],["1997-04-16",2.4101,2.4375,2.3918,2.4192,82570.0],["1997-04-17",2.4375,2.4466,2.4101,2.4192,84766.0],["1997-04-18",2.4283,2.4283,2.4009,2.4101,77299.0],["1997-04-21",2.4283,2.4466,2.4192,2.4375,84326.0],["1997-04-22",2.4283,2.4283,2.4009,2.4192,61268.0],["1997-04-23",2.4192,2.4192,2.3918,2.3918,70492.0],["1997-04-24",2.4101,2.4466,2.4009,2.4192,72029.0],["1997-04-25",2.4283,2.4557,2.4192,2.4192,89816.0],["1997-04-28",2.4283,2.4375,2.4101,2.4283,61049.0],["1997-04-29",2.4466,2.4466,2.4192,2.4283,97063.0],["1997-04-30",2.4365,2.4644,2.4179,2.4644,135274.0],["1997-05-01",2.4551,2.4644,2.4458,2.4551,580183.0],["1997-05-02",2.4644,2.4644,2.4179,2.4458,152402.0],["1997-05-05",2.4272,2.4365,2.3807,2.4272,116388.0],["1997-05-06",2.4272,2.4272,2.3714,2.3993,207302.0],["1997-05-07",2.3993,2.4551,2.3807,2.4551,437882.0],["1997-05-08",2.4551,2.4551,2.4365,2.4458,67417.0],["1997-05-09",2.4458,2.4644,2.4365,2.4644,65880.0],["1997-05-12",2.4737,2.483,2.4644,2.4737,76201.0],["1997-05-13",2.4737,2.5109,2.4644,2.4923,65660.0],["1997-05-14",2.5109,2.5109,2.4737,2.5016,72468.0],["1997-05-15",2.5016,2.5295,2.4737,2.5202,66539.0],["1997-05-16",2.5295,2.5295,2.4923,2.5202,39967.0],["1997-05-19",2.5295,2.5295,2.483,2.5109,37991.0],["1997-05-20",2.5295,2.5481,2.5202,2.5295,57755.0],["1997-05-21",2.5481,2.5853,2.5388,2.5574,97722.0],["1997-05-22",2.5481,2.5667,2.5202,2.5295,102773.0],["1997-05-23",2.5295,2.5295,2.5109,2.5109,61708.0],["1997-05-27",2.5109,2.5295,2.4923,2.5295,80374.0],["1997-05-28",2.5295,2.5388,2.4923,2.5016,530334.0],["1997-05-29",2.4923,2.5202,2.4923,2.5202,70052.0],["1997-05-30",2.5295,2.5388,2.5109,2.5109,94208.0],["1997-06-02",2.5202,2.5295,2.4923,2.5295,54241.0],["1997-06-03",2.5202,2.5202,2.483,2.5016,101894.0],["1997-06-04",2.5202,2.5202,2.4737,2.483,58633.0],["1997-06-05",2.4923,2.5016,2.483,2.5016,81252.0],["1997-06-06",2.5109,2.5202,2.4737,2.5016,83887.0],["1997-06-09",2.4923,2.5202,2.4737,2.4923,122756.0],["1997-06-10",2.5016,2.5295,2.4923,2.5295,138128.0],["1997-06-11",2.5388,2.5481,2.5202,2.5388,127368.0],["1997-06-12",2.5202,2.5667,2.5109,2.5481,137470.0],["1997-06-13",2.5574,2.5667,2.5295,2.5388,114412.0],["1997-06-16",2.5388,2.5481,2.5202,2.5295,75103.0],["1997-06-17",2.5388,2.5388,2.5016,2.5109,143399.0],["1997-06-18",2.5202,2.5388,2.5109,2.5388,98381.0],["1997-06-19",2.5481,2.5481,2.5388,2.5481,84766.0],["1997-06-20",2.5295,2.5574,2.5295,2.5388,155257.0],["1997-06-23",2.5574,2.5574,2.5295,2.5295,83448.0],["1997-06-24",2.5435,2.5853,2.5435,2.5714,108043.0],["1997-06-25",2.576,2.576,2.5388,2.5667,61927.0],["1997-06-26",2.5481,2.6272,2.5295,2.6272,130662.0],["1997-06-27",2.6271,2.6876,2.6271,2.6597,170190.0],["1997-06-30",2.6504,2.669,2.6225,2.6225,109580.0],["1997-07-01",2.6271,2.669,2.6225,2.669,103432.0],["1997-07-02",2.6783,2.7155,2.6458,2.7062,100796.0],["1997-07-03",2.7155,2.7155,2.6969,2.7108,27450.0],["1997-07-07",2.6969,2.7108,2.6783,2.6829,176998.0],["1997-07-08",2.6643,2.7015,2.655,2.6969,177437.0],["1997-07-09",2.6969,2.7108,2.6969,2.7062,109141.0],["1997-07-10",2.6876,2.7155,2.6597,2.7155,102773.0],["1997-07-11",2.7155,2.7248,2.6783,2.7015,31183.0],["1997-07-14",2.7015,2.7155,2.6922,2.7062,55998.0],["1997-07-15",2.7248,2.7248,2.6783,2.6829,56876.0],["1997-07-16",2.6922,2.7108,2.6829,2.7108,66978.0],["1997-07-17",2.7062,2.7155,2.6969,2.7015,73127.0],["1997-07-18",2.7015,2.7201,2.6969,2.6969,118145.0],["1997-07-21",2.6783,2.7155,2.6783,2.7062,124513.0],["1997-07-22",2.6969,2.7155,2.6783,2.6922,80813.0],["1997-07-23",2.6876,2.7155,2.6829,2.6876,69394.0],["1997-07-24",2.6783,2.7108,2.6783,2.7015,69833.0],["1997-07-25",2.7062,2.7108,2.6876,2.6969,146473.0],["1997-07-28",2.6969,2.6969,2.6597,2.669,95087.0],["1997-07-29",2.669,2.669,2.6225,2.6643,137030.0],["1997-07-30",2.6597,2.7248,2.6597,2.7062,92452.0],["1997-07-31",2.7247,2.7484,2.7058,2.7247,155477.0],["1997-08-01",2.7437,2.7437,2.7058,2.7247,64123.0],["1997-08-04",2.7247,2.7579,2.7153,2.7531,129784.0],["1997-08-05",2.7579,2.772,2.7247,2.7342,108263.0],["1997-08-06",2.7531,2.7815,2.7437,2.7815,164920.0],["1997-08-07",2.7815,2.7957,2.772,2.772,56657.0],["1997-08-08",2.7626,2.7815,2.7626,2.7768,86742.0],["1997-08-11",2.7957,2.7957,2.7437,2.7531,104310.0],["1997-08-12",2.7579,2.7626,2.7247,2.7342,61488.0],["1997-08-13",2.7295,2.7484,2.7153,2.7437,157892.0],["1997-08-14",2.7437,2.7626,2.7342,2.7579,350482.0],["1997-08-15",2.7579,2.7579,2.7437,2.7437,84766.0],["1997-08-18",2.7484,2.7531,2.7247,2.7531,43481.0],["1997-08-19",2.7626,2.7626,2.7437,2.7579,54680.0],["1997-08-20",2.7579,2.7626,2.7437,2.7626,194126.0],["1997-08-21",2.772,2.7815,2.7437,2.7768,368708.0],["1997-08-22",2.7673,2.8194,2.7626,2.7957,63464.0],["1997-08-25",2.7862,2.7862,2.7626,2.7815,83228.0],["1997-08-26",2.791,2.8099,2.7768,2.8052,37332.0],["1997-08-27",2.7862,2.8004,2.772,2.8004,44579.0],["1997-08-28",2.8004,2.8052,2.7673,2.8052,34916.0],["1997-08-29",2.7862,2.8146,2.7626,2.8146,59292.0],["1997-09-02",2.8052,2.8146,2.791,2.8099,100138.0],["1997-09-03",2.8099,2.8288,2.8099,2.8241,135054.0],["1997-09-04",2.8383,2.8383,2.8004,2.8193,151744.0],["1997-09-05",2.8383,2.8383,2.7815,2.8004,353776.0],["1997-09-08",2.8099,2.8099,2.8004,2.8004,1639314.0],["1997-09-09",2.8099,2.9045,2.8052,2.9045,140983.0],["1997-09-10",2.895,2.8998,2.8572,2.8667,45457.0],["1997-09-11",2.8572,2.8572,2.8004,2.8193,209059.0],["1997-09-12",2.8193,2.8241,2.8052,2.8193,56657.0],["1997-09-15",2.8193,2.8193,2.8099,2.8193,71150.0],["1997-09-16",2.8241,2.8525,2.8241,2.843,46775.0],["1997-09-17",2.843,2.8572,2.8194,2.8572,39528.0],["1997-09-18",2.8572,2.8761,2.8572,2.8572,55339.0],["1997-09-19",2.8099,2.8667,2.8099,2.8572,73786.0],["1997-09-22",2.8619,2.8808,2.8572,2.8761,64123.0],["1997-09-23",2.8667,2.8761,2.8572,2.8667,49849.0],["1997-09-24",2.8667,2.8856,2.8667,2.8856,49190.0],["1997-09-25",2.8856,2.8856,2.8667,2.8667,17348.0],["1997-09-26",2.8572,2.8903,2.8572,2.8761,57755.0],["1997-09-29",2.8761,2.8856,2.8525,2.8572,28109.0],["1997-09-30",2.8761,2.9329,2.8572,2.9329,112655.0],["1997-10-01",2.9234,2.9518,2.8856,2.9518,92891.0],["1997-10-02",2.9329,2.9518,2.9045,2.9376,68076.0],["1997-10-03",2.9518,2.9707,2.9376,2.9565,155916.0],["1997-10-06",2.9518,2.9707,2.914,2.9707,431514.0],["1997-10-07",2.9613,3.0275,2.9613,3.0275,101016.0],["1997-10-08",3.018,3.0228,2.966,2.9755,43920.0],["1997-10-09",2.9518,2.9707,2.9092,2.9234,89158.0],["1997-10-10",2.9234,2.9991,2.9045,2.9944,51167.0],["1997-10-13",2.9234,2.9707,2.8998,2.9707,67198.0],["1997-10-14",3.0086,3.0275,2.9802,2.9849,121878.0],["1997-10-15",2.9849,3.0559,2.9849,3.0511,150206.0],["1997-10-16",3.037,3.037,2.9991,3.018,82350.0],["1997-10-17",2.9802,2.9802,2.9518,2.9518,87181.0],["1997-10-20",2.9565,2.9613,2.9234,2.9329,55998.0],["1997-10-21",2.9234,2.9565,2.9234,2.9518,64343.0],["1997-10-22",2.9565,2.9613,2.9518,2.9565,41944.0],["1997-10-23",2.9376,2.9518,2.9234,2.9471,31183.0],["1997-10-24",2.9471,2.9518,2.914,2.914,41504.0],["1997-10-27",2.914,2.9282,2.9045,2.9045,68515.0],["1997-10-28",2.8761,2.9045,2.8619,2.9045,75762.0],["1997-10-29",2.9045,2.9234,2.8856,2.9045,128466.0],["1997-10-30",2.8616,2.9385,2.8616,2.9385,49849.0],["1997-10-31",2.9434,2.953,2.9049,2.953,41285.0],["1997-11-03",2.9722,3.0203,2.9722,3.0203,74005.0],["1997-11-04",3.0203,3.0588,3.0107,3.0444,54680.0],["1997-11-05",3.0251,3.0492,3.0059,3.0492,60610.0],["1997-11-06",3.0492,3.0492,3.0011,3.0107,22180.0],["1997-11-07",2.9915,3.0203,2.9626,2.9674,34477.0],["1997-11-10",2.9866,3.0011,2.953,2.9866,50947.0],["1997-11-11",2.977,3.0107,2.977,2.9915,23497.0],["1997-11-12",2.9915,2.9915,2.9434,2.9626,40846.0],["1997-11-13",2.9722,2.9722,2.9145,2.9241,55778.0],["1997-11-14",2.9241,2.9241,2.9097,2.9241,174582.0],["1997-11-17",2.9434,2.9818,2.9434,2.9722,33818.0],["1997-11-18",2.9722,2.9915,2.953,2.9626,47873.0],["1997-11-19",2.9818,2.9963,2.9722,2.9818,50508.0],["1997-11-20",2.9963,3.0395,2.9722,3.0347,44579.0],["1997-11-21",3.0395,3.0444,3.0203,3.0299,69174.0],["1997-11-24",3.0395,3.0395,2.9818,3.0011,53802.0],["1997-11-25",3.0011,3.0492,2.9722,3.0444,57755.0],["1997-11-26",3.0492,3.0492,3.0299,3.0347,192809.0],["1997-11-28",3.0203,3.0395,3.0203,3.0395,21301.0],["1997-12-01",3.0299,3.0588,3.0299,3.0395,28109.0],["1997-12-02",3.0395,3.0395,3.0011,3.0251,60170.0],["1997-12-03",3.0444,3.0588,3.0059,3.0203,26572.0],["1997-12-04",3.0011,3.0299,3.0011,3.0203,42163.0],["1997-12-05",3.0107,3.0251,3.0011,3.0251,46555.0],["1997-12-08",3.0203,3.054,3.0011,3.0011,34477.0],["1997-12-09",2.9818,2.9915,2.9674,2.9866,54022.0],["1997-12-10",2.9722,2.977,2.9241,2.9482,68954.0],["1997-12-11",2.9289,2.9434,2.9241,2.9385,1421251.0],["1997-12-12",2.9385,2.9385,2.9241,2.9241,384520.0],["1997-12-15",2.9434,2.9482,2.9241,2.9482,446447.0],["1997-12-16",2.9434,2.9434,2.9241,2.9241,127368.0],["1997-12-17",2.9241,2.9289,2.8953,2.9193,193687.0],["1997-12-18",2.9241,2.9241,2.8953,2.9145,110239.0],["1997-12-19",2.9049,2.9241,2.8953,2.9097,125831.0],["1997-12-22",2.9241,2.9337,2.9049,2.9145,67637.0],["1997-12-23",2.9145,2.9193,2.8953,2.8953,64123.0],["1997-12-24",2.9145,2.9145,2.876,2.8953,54022.0],["1997-12-26",2.8856,2.8953,2.8856,2.8905,45457.0],["1997-12-29",2.8905,2.9337,2.8905,2.9193,117706.0],["1997-12-30",2.9145,2.9434,2.9049,2.9337,125392.0],["1997-12-31",2.9337,2.9434,2.9049,2.9097,98381.0],["1998-01-02",2.9241,2.9434,2.9049,2.9434,67856.0],["1998-01-05",2.9337,2.9337,2.9097,2.9289,36454.0],["1998-01-06",2.9434,2.9626,2.9145,2.9337,115070.0],["1998-01-07",2.9337,2.9626,2.9097,2.9434,154159.0],["1998-01-08",2.953,2.953,2.9241,2.9482,92232.0],["1998-01-09",2.9386,2.9915,2.9241,2.9337,143399.0],["1998-01-12",2.9241,2.9337,2.9049,2.9241,190393.0],["1998-01-13",2.9434,2.9578,2.9241,2.9482,58853.0],["1998-01-14",2.9626,2.977,2.9482,2.977,58194.0],["1998-01-15",2.9578,3.0203,2.9578,3.0155,121658.0],["1998-01-16",3.0347,3.078,3.0011,3.0203,172825.0],["1998-01-20",3.0299,3.0347,2.9915,2.9915,140105.0],["1998-01-21",2.9915,3.0203,2.9818,3.0203,48312.0],["1998-01-22",3.0011,3.0107,2.9482,2.9722,65880.0],["1998-01-23",2.953,2.9915,2.9434,2.9578,62366.0],["1998-01-26",2.9482,2.9818,2.9337,2.953,68515.0],["1998-01-27",2.9482,2.9818,2.9434,2.9482,69833.0],["1998-01-28",2.9674,2.9818,2.9434,2.9722,67637.0],["1998-01-29",2.9818,3.0155,2.9626,3.0059,120121.0],["1998-01-30",3.0155,3.0299,2.9866,2.9866,70492.0],["1998-02-02",2.9915,3.0011,2.9674,2.9722,82570.0],["1998-02-03",2.953,2.953,2.9049,2.9337,199836.0],["1998-02-04",2.9145,2.9337,2.9049,2.9289,145156.0],["1998-02-05",2.9252,2.9448,2.8959,2.9056,102992.0],["1998-02-06",2.9105,2.9399,2.9056,2.935,101016.0],["1998-02-09",2.9301,2.9741,2.9203,2.9546,283064.0],["1998-02-10",2.9643,2.9741,2.9497,2.9546,125611.0],["1998-02-11",2.9448,2.9546,2.9203,2.9203,103212.0],["1998-02-12",2.9154,2.9399,2.9056,2.935,91573.0],["1998-02-13",2.9252,2.9692,2.9252,2.9252,71370.0],["1998-02-17",2.9448,2.9692,2.935,2.9448,77738.0],["1998-02-18",2.9399,2.9448,2.935,2.9399,46116.0],["1998-02-19",2.9399,2.9399,2.8959,2.8959,99040.0],["1998-02-20",2.8959,2.9008,2.8225,2.8372,173704.0],["1998-02-23",2.8421,2.8714,2.8421,2.8616,105408.0],["1998-02-24",2.8421,2.8616,2.8176,2.8469,133297.0],["1998-02-25",2.8274,2.8763,2.8225,2.8567,104749.0],["1998-02-26",2.8714,2.9252,2.8714,2.8959,82570.0],["1998-02-27",2.8959,2.935,2.8396,2.9056,109800.0],["1998-03-02",2.8861,2.9105,2.8518,2.8665,63904.0],["1998-03-03",2.8567,2.9105,2.8567,2.9056,81252.0],["1998-03-04",2.9008,2.9105,2.8518,2.8959,60170.0],["1998-03-05",2.8861,2.9056,2.8567,2.8665,57974.0],["1998-03-06",2.8665,2.9252,2.8567,2.9056,66758.0],["1998-03-09",2.8959,2.9105,2.891,2.8959,116168.0],["1998-03-10",2.891,2.9252,2.8469,2.9008,90256.0],["1998-03-11",2.9203,2.9203,2.8714,2.891,68515.0],["1998-03-12",2.8959,2.9252,2.8323,2.8714,84766.0],["1998-03-13",2.8421,2.8763,2.7785,2.8176,423828.0],["1998-03-16",2.8176,2.8421,2.798,2.8421,120560.0],["1998-03-17",2.8421,2.8421,2.8127,2.8225,47653.0],["1998-03-18",2.8372,2.8372,2.798,2.8029,97942.0],["1998-03-19",2.8225,2.8421,2.798,2.8127,88060.0],["1998-03-20",2.8176,2.891,2.8176,2.8714,104310.0],["1998-03-23",2.8616,2.8812,2.8176,2.8372,68735.0],["1998-03-24",2.8567,2.9008,2.8567,2.8959,84326.0],["1998-03-25",2.9154,2.9154,2.8616,2.8959,151524.0],["1998-03-26",2.8959,2.9154,2.8763,2.891,79715.0],["1998-03-27",2.8861,2.9105,2.8567,2.891,49410.0],["1998-03-30",2.891,2.8959,2.8469,2.8763,59951.0],["1998-03-31",2.8714,2.8959,2.8567,2.891,74005.0],["1998-04-01",2.8959,2.8959,2.8714,2.8812,102114.0],["1998-04-02",2.8665,2.8861,2.8616,2.8812,364316.0],["1998-04-03",2.8763,2.8861,2.8372,2.8763,124733.0],["1998-04-06",2.8861,2.891,2.8372,2.8861,59072.0],["1998-04-07",2.8665,2.891,2.8616,2.891,91793.0],["1998-04-08",2.891,2.891,2.8176,2.8469,100138.0],["1998-04-09",2.8567,2.8714,2.8225,2.8225,64782.0],["1998-04-13",2.8372,2.8714,2.8274,2.8469,63245.0],["1998-04-14",2.8372,2.8518,2.8176,2.8323,146693.0],["1998-04-15",2.8518,2.8665,2.8274,2.8518,65002.0],["1998-04-16",2.8421,2.8665,2.8274,2.8323,119462.0],["1998-04-17",2.8176,2.8469,2.8176,2.8274,63684.0],["1998-04-20",2.8274,2.8469,2.8029,2.8176,121439.0],["1998-04-21",2.8176,2.8176,2.7687,2.7834,130223.0],["1998-04-22",2.7785,2.8176,2.7785,2.7931,79056.0],["1998-04-23",2.7931,2.8078,2.7442,2.754,126490.0],["1998-04-24",2.7393,2.7442,2.7198,2.7198,125611.0],["1998-04-27",2.7198,2.7295,2.666,2.666,166457.0],["1998-04-28",2.7149,2.7149,2.666,2.6806,166896.0],["1998-04-29",2.6757,2.7051,2.666,2.7051,404503.0],["1998-04-30",2.7171,2.727,2.6772,2.6921,180731.0],["1998-05-01",2.7121,2.737,2.7121,2.737,232117.0],["1998-05-04",2.742,2.7569,2.7121,2.737,171068.0],["1998-05-05",2.7171,2.742,2.7121,2.7171,138568.0],["1998-05-06",2.7171,2.722,2.6722,2.7021,141203.0],["1998-05-07",2.7071,2.7121,2.6124,2.6672,149328.0],["1998-05-08",2.6822,2.7171,2.6622,2.6921,128686.0],["1998-05-11",2.7071,2.747,2.6871,2.732,178974.0],["1998-05-12",2.722,2.742,2.7021,2.7121,104969.0],["1998-05-13",2.7121,2.7121,2.6323,2.6871,201812.0],["1998-05-14",2.6921,2.732,2.6772,2.7121,129344.0],["1998-05-15",2.732,2.7569,2.7121,2.752,202471.0],["1998-05-18",2.752,2.7868,2.732,2.7868,128905.0],["1998-05-19",2.7868,2.8168,2.7868,2.8018,113533.0],["1998-05-20",2.8217,2.8566,2.8018,2.8018,99040.0],["1998-05-21",2.8517,2.8666,2.8217,2.8417,152402.0],["1998-05-22",2.8417,2.8467,2.8417,2.8467,104969.0],["1998-05-26",2.8417,2.8417,2.8118,2.8118,82350.0],["1998-05-27",2.7968,2.8616,2.7968,2.8566,84107.0],["1998-05-28",2.8517,2.8566,2.8018,2.8018,59512.0],["1998-05-29",2.8217,2.8267,2.7968,2.8068,150646.0],["1998-06-01",2.8068,2.8367,2.7918,2.8317,115510.0],["1998-06-02",2.8217,2.8317,2.8018,2.8118,95087.0],["1998-06-03",2.8168,2.8367,2.8018,2.8267,268351.0],["1998-06-04",2.8317,2.8317,2.8118,2.8217,130223.0],["1998-06-05",2.8168,2.8417,2.8118,2.8417,61268.0],["1998-06-08",2.8417,2.8666,2.8417,2.8566,76860.0],["1998-06-09",2.8517,2.8716,2.8517,2.8566,58194.0],["1998-06-10",2.8616,2.8766,2.8517,2.8566,87840.0],["1998-06-11",2.8517,2.8517,2.8168,2.8317,86522.0],["1998-06-12",2.8267,2.8566,2.8168,2.8217,134615.0],["1998-06-15",2.8068,2.8217,2.7819,2.8217,245732.0],["1998-06-16",2.8317,2.8417,2.8018,2.8367,66758.0],["1998-06-17",2.8168,2.9015,2.8068,2.8816,126929.0],["1998-06-18",2.8816,2.9115,2.8317,2.8816,110898.0],["1998-06-19",2.9015,2.9165,2.8915,2.9015,69174.0],["1998-06-22",2.9115,2.9314,2.9065,2.9165,136811.0],["1998-06-23",2.9115,2.9514,2.9115,2.9514,137030.0],["1998-06-24",2.9165,2.9464,2.9015,2.9414,89158.0],["1998-06-25",2.9215,2.9314,2.8866,2.9065,67417.0],["1998-06-26",2.9115,2.9165,2.8616,2.8666,78397.0],["1998-06-29",2.8616,2.8816,2.8616,2.8616,163382.0],["1998-06-30",2.8616,2.8915,2.8317,2.8766,123415.0],["1998-07-01",2.8866,2.8866,2.8417,2.8716,140105.0],["1998-07-02",2.8517,2.9414,2.8517,2.9414,271645.0],["1998-07-06",2.9364,2.9464,2.9065,2.9314,61488.0],["1998-07-07",2.9215,2.9613,2.9215,2.9514,103212.0],["1998-07-08",2.9613,2.9813,2.9414,2.9613,68296.0],["1998-07-09",2.9414,2.9713,2.9414,2.9613,56657.0],["1998-07-10",2.9514,2.9763,2.9314,2.9314,53582.0],["1998-07-13",2.9414,2.9514,2.9314,2.9364,41724.0],["1998-07-14",2.9414,2.9813,2.9364,2.9564,39528.0],["1998-07-15",2.9514,2.9913,2.9514,2.9813,91134.0],["1998-07-16",2.9613,3.0112,2.9613,2.9913,93989.0],["1998-07-17",3.0212,3.0212,2.9613,2.9613,200275.0],["1998-07-20",2.9564,3.0012,2.9514,2.9913,63245.0],["1998-07-21",3.0062,3.0062,2.9564,2.9663,294703.0],["1998-07-22",2.9713,2.9713,2.9314,2.9514,86742.0],["1998-07-23",2.9564,2.9613,2.9165,2.9613,36234.0],["1998-07-24",2.9514,2.9564,2.9215,2.9414,126050.0],["1998-07-27",2.9514,2.9613,2.9414,2.9514,130662.0],["1998-07-28",2.9514,2.9564,2.8965,2.9015,92232.0],["1998-07-29",2.9065,2.9514,2.9065,2.9065,98381.0],["1998-07-30",2.9246,2.9347,2.8687,2.8687,150646.0],["1998-07-31",2.889,2.9043,2.823,2.823,112655.0],["1998-08-03",2.823,2.823,2.7621,2.8027,167555.0],["1998-08-04",2.7824,2.7926,2.7012,2.757,196981.0],["1998-08-05",2.7367,2.7824,2.7266,2.7621,170629.0],["1998-08-06",2.757,2.8027,2.6859,2.7215,121219.0],["1998-08-07",2.7215,2.823,2.7164,2.7621,122756.0],["1998-08-10",2.7418,2.8027,2.7316,2.7519,65660.0],["1998-08-11",2.7316,2.7316,2.6453,2.6707,159649.0],["1998-08-12",2.691,2.691,2.5996,2.5996,171288.0],["1998-08-13",2.5996,2.6149,2.5235,2.5285,209938.0],["1998-08-14",2.5488,2.5996,2.5387,2.559,167555.0],["1998-08-17",2.5742,2.5844,2.559,2.5692,115949.0],["1998-08-18",2.5692,2.5844,2.5539,2.5641,137909.0],["1998-08-19",2.559,2.5793,2.5488,2.5641,95526.0],["1998-08-20",2.5692,2.5793,2.5387,2.559,291848.0],["1998-08-21",2.5996,2.6402,2.559,2.6098,141642.0],["1998-08-24",2.6098,2.6707,2.6098,2.6453,136811.0],["1998-08-25",2.6504,2.6758,2.6402,2.6707,113753.0],["1998-08-26",2.6707,2.7113,2.6707,2.6809,123635.0],["1998-08-27",2.6707,2.7012,2.6402,2.6453,98600.0],["1998-08-28",2.6402,2.6809,2.5996,2.6149,89816.0],["1998-08-31",2.6199,2.6402,2.5438,2.559,160747.0],["1998-09-01",2.5438,2.5996,2.5336,2.5895,112655.0],["1998-09-02",2.6098,2.6402,2.5539,2.5692,190832.0],["1998-09-03",2.5539,2.6199,2.5387,2.5844,165359.0],["1998-09-04",2.5742,2.5945,2.4168,2.5184,216965.0],["1998-09-08",2.5285,2.5539,2.493,2.5133,108482.0],["1998-09-09",2.5082,2.5082,2.4118,2.4524,122537.0],["1998-09-10",2.4828,2.4879,2.4473,2.4828,151744.0],["1998-09-11",2.4625,2.4879,2.4168,2.4575,100357.0],["1998-09-14",2.4371,2.5133,2.4371,2.4778,141422.0],["1998-09-15",2.4879,2.5082,2.4575,2.4879,139007.0],["1998-09-16",2.4981,2.5133,2.4575,2.5082,124294.0],["1998-09-17",2.4727,2.4879,2.4371,2.4879,109800.0],["1998-09-18",2.4879,2.4879,2.4016,2.4727,211036.0],["1998-09-21",2.4727,2.4778,2.4422,2.4778,123635.0],["1998-09-22",2.4778,2.6301,2.4727,2.6301,558443.0],["1998-09-23",2.6301,2.7215,2.6301,2.7215,149328.0],["1998-09-24",2.7215,2.7418,2.6859,2.6859,58194.0],["1998-09-25",2.6656,2.7062,2.6606,2.6656,57316.0],["1998-09-28",2.6758,2.7113,2.6707,2.6758,34697.0],["1998-09-29",2.6707,2.7113,2.6707,2.691,45238.0],["1998-09-30",2.6758,2.7012,2.6606,2.6809,62366.0],["1998-10-01",2.7164,2.7164,2.5996,2.6047,133078.0],["1998-10-02",2.6199,2.6555,2.5844,2.6352,95746.0],["1998-10-05",2.6402,2.6402,2.5539,2.5742,65221.0],["1998-10-06",2.5692,2.5844,2.5184,2.5539,108482.0],["1998-10-07",2.5641,2.5692,2.5438,2.5488,92452.0],["1998-10-08",2.5184,2.5387,2.4575,2.5387,218282.0],["1998-10-09",2.5387,2.5996,2.4575,2.559,141422.0],["1998-10-12",2.5742,2.6301,2.559,2.5996,75103.0],["1998-10-13",2.5895,2.6707,2.5844,2.6606,69174.0],["1998-10-14",2.6606,2.6961,2.6352,2.6859,50947.0],["1998-10-15",2.6758,2.7621,2.6555,2.757,65221.0],["1998-10-16",2.7672,2.823,2.7418,2.7723,103651.0],["1998-10-19",2.7926,2.8281,2.7926,2.8027,74664.0],["1998-10-20",2.8129,2.8433,2.7824,2.7926,77958.0],["1998-10-21",2.8129,2.8179,2.7875,2.8027,64123.0],["1998-10-22",2.8129,2.8281,2.8027,2.8078,43700.0],["1998-10-23",2.8179,2.8281,2.8078,2.8129,40626.0],["1998-10-26",2.8281,2.9144,2.8179,2.889,70272.0],["1998-10-27",2.9093,2.9093,2.8027,2.823,53802.0],["1998-10-28",2.8027,2.823,2.7824,2.8027,61488.0],["1998-10-29",2.823,2.8433,2.7926,2.8027,61268.0],["1998-10-30",2.8323,2.8427,2.7598,2.7857,125611.0],["1998-11-02",2.8064,2.8168,2.765,2.7909,98161.0],["1998-11-03",2.7961,2.8116,2.7547,2.7547,115949.0],["1998-11-04",2.765,2.8272,2.734,2.7702,109580.0],["1998-11-05",2.7857,2.8064,2.7547,2.7547,111118.0],["1998-11-06",2.765,2.7857,2.7288,2.734,119243.0],["1998-11-09",2.7288,2.7443,2.6925,2.7184,62806.0],["1998-11-10",2.7132,2.765,2.7132,2.7598,65221.0],["1998-11-11",2.7598,2.7598,2.6304,2.6511,113972.0],["1998-11-12",2.6459,2.7132,2.6459,2.7132,64782.0],["1998-11-13",2.7236,2.7236,2.6822,2.6874,62586.0],["1998-11-16",2.7081,2.7236,2.6511,2.6874,111996.0],["1998-11-17",2.6925,2.7029,2.6097,2.6459,148450.0],["1998-11-18",2.6459,2.6459,2.589,2.62,102773.0],["1998-11-19",2.6252,2.6408,2.5993,2.6252,88938.0],["1998-11-20",2.5838,2.62,2.5786,2.6097,86742.0],["1998-11-23",2.6304,2.6718,2.5683,2.5993,205546.0],["1998-11-24",2.589,2.6252,2.5838,2.6097,95087.0],["1998-11-25",2.589,2.6149,2.5734,2.589,339941.0],["1998-11-27",2.589,2.589,2.5631,2.5786,41504.0],["1998-11-30",2.5786,2.6356,2.5786,2.6149,121000.0],["1998-12-01",2.62,2.6252,2.5268,2.5683,165798.0],["1998-12-02",2.5683,2.5838,2.5268,2.5527,88499.0],["1998-12-03",2.5424,2.6097,2.532,2.6097,55339.0],["1998-12-04",2.6045,2.6252,2.5268,2.5631,262861.0],["1998-12-07",2.5631,2.5786,2.4854,2.5061,247050.0],["1998-12-08",2.4854,2.4854,2.3922,2.4336,499151.0],["1998-12-09",2.4388,2.4595,2.4077,2.4543,205106.0],["1998-12-10",2.4336,2.4854,2.4233,2.4647,136372.0],["1998-12-11",2.4647,2.5372,2.4336,2.5165,123635.0],["1998-12-14",2.5372,2.5372,2.4492,2.4595,163822.0],["1998-12-15",2.4543,2.5268,2.444,2.5268,119243.0],["1998-12-16",2.5061,2.5268,2.4492,2.4854,141642.0],["1998-12-17",2.4854,2.4958,2.4492,2.4854,129564.0],["1998-12-18",2.5009,2.5061,2.444,2.4647,144058.0],["1998-12-21",2.4854,2.4854,2.4181,2.4285,167116.0],["1998-12-22",2.4336,2.4336,2.3404,2.3922,310954.0],["1998-12-23",2.4026,2.4543,2.3715,2.444,144277.0],["1998-12-24",2.4336,2.4543,2.4233,2.4336,49630.0],["1998-12-28",2.4543,2.4647,2.4026,2.444,129784.0],["1998-12-29",2.4647,2.4854,2.4336,2.4595,139226.0],["1998-12-30",2.4595,2.5372,2.4077,2.5113,183805.0],["1998-12-31",2.4958,2.5475,2.4285,2.5475,143618.0],["1999-01-04",2.5372,2.6356,2.5268,2.5993,175021.0],["1999-01-05",2.5786,2.6097,2.5631,2.589,133956.0],["1999-01-06",2.5734,2.6304,2.5424,2.5527,231458.0],["1999-01-07",2.5527,2.5527,2.4543,2.5009,270986.0],["1999-01-08",2.5217,2.5372,2.4699,2.5217,164480.0],["1999-01-11",2.4492,2.4906,2.4336,2.4647,158771.0],["1999-01-12",2.4699,2.4699,2.4285,2.444,176778.0],["1999-01-13",2.4285,2.4751,2.4129,2.4751,115070.0],["1999-01-14",2.4958,2.5165,2.4647,2.4854,235850.0],["1999-01-15",2.4751,2.5165,2.4492,2.4854,97283.0],["1999-01-19",2.4958,2.5217,2.4751,2.5217,78617.0],["1999-01-20",2.5217,2.5268,2.4854,2.5061,135274.0],["1999-01-21",2.5165,2.5424,2.4854,2.4854,154818.0],["1999-01-22",2.444,2.4958,2.444,2.4802,111557.0],["1999-01-25",2.4854,2.4906,2.444,2.4751,442055.0],["1999-01-26",2.4647,2.4854,2.444,2.4751,191930.0],["1999-01-27",2.4699,2.4802,2.4388,2.444,191711.0],["1999-01-28",2.4543,2.4543,2.4233,2.444,109141.0],["1999-01-29",2.4543,2.4543,2.4181,2.4543,224212.0],["1999-02-01",2.4696,2.4802,2.406,2.4484,128686.0],["1999-02-02",2.4325,2.4484,2.3583,2.4007,233435.0],["1999-02-03",2.4007,2.406,2.3159,2.353,359046.0],["1999-02-04",2.353,2.353,2.247,2.3106,219161.0],["1999-02-05",2.3159,2.3371,2.247,2.3265,5083081.0],["1999-02-08",2.2682,2.3636,2.247,2.3371,208620.0],["1999-02-09",2.3424,2.3689,2.2576,2.3106,367391.0],["1999-02-10",2.3106,2.3636,2.2894,2.353,148010.0],["1999-02-11",2.3689,2.3689,2.2682,2.2894,227945.0],["1999-02-12",2.2894,2.3106,2.247,2.2576,588089.0],["1999-02-16",2.2788,2.3106,2.2576,2.2947,168214.0],["1999-02-17",2.2788,2.3318,2.2788,2.2894,157673.0],["1999-02-18",2.3212,2.3212,2.2894,2.2947,161845.0],["1999-02-19",2.3159,2.3318,2.2894,2.3,143179.0],["1999-02-22",2.3848,2.3901,2.353,2.353,326326.0],["1999-02-23",2.3742,2.459,2.3742,2.4325,330718.0],["1999-02-24",2.4537,2.4749,2.4113,2.4325,151085.0],["1999-02-25",2.3954,2.5014,2.3954,2.4802,164920.0],["1999-02-26",2.4802,2.4961,2.4643,2.4908,143179.0],["1999-03-01",2.5067,2.5332,2.4908,2.512,247270.0],["1999-03-02",2.5014,2.5491,2.5014,2.5385,362779.0],["1999-03-03",2.5279,2.5279,2.459,2.512,295362.0],["1999-03-04",2.512,2.5385,2.4802,2.4961,213671.0],["1999-03-05",2.4855,2.5597,2.4855,2.5597,158771.0],["1999-03-08",2.5385,2.5756,2.4802,2.4908,127148.0],["1999-03-09",2.5014,2.5226,2.4855,2.5226,120560.0],["1999-03-10",2.5014,2.5756,2.4908,2.5756,184903.0],["1999-03-11",2.565,2.5756,2.5226,2.5491,97063.0],["1999-03-12",2.5491,2.5544,2.5014,2.5226,180511.0],["1999-03-15",2.5014,2.512,2.4908,2.5014,224212.0],["1999-03-16",2.4908,2.5226,2.4855,2.5067,245074.0],["1999-03-17",2.5067,2.5438,2.4802,2.5438,143618.0],["1999-03-18",2.5438,2.5438,2.4696,2.4696,157234.0],["1999-03-19",2.4802,2.5067,2.4696,2.4802,176558.0],["1999-03-22",2.5014,2.5014,2.459,2.4802,195883.0],["1999-03-23",2.459,2.459,2.3954,2.459,212353.0],["1999-03-24",2.4378,2.4908,2.406,2.4643,100357.0],["1999-03-25",2.459,2.5226,2.4484,2.4855,152183.0],["1999-03-26",2.4961,2.4961,2.4643,2.4696,192809.0],["1999-03-29",2.4696,2.4961,2.459,2.4696,241999.0],["1999-03-30",2.4802,2.4908,2.4272,2.4272,158112.0],["1999-03-31",2.4378,2.4908,2.4272,2.4378,151524.0],["1999-04-01",2.4378,2.4696,2.4007,2.4166,151524.0],["1999-04-05",2.4166,2.4219,2.3901,2.3954,93330.0],["1999-04-06",2.3954,2.4272,2.3636,2.3901,163163.0],["1999-04-07",2.4219,2.459,2.3742,2.4378,112216.0],["1999-04-08",2.4272,2.4378,2.3742,2.4272,64343.0],["1999-04-09",2.406,2.4378,2.3795,2.4325,90914.0],["1999-04-12",2.4219,2.4537,2.4007,2.4484,165578.0],["1999-04-13",2.4484,2.4537,2.4325,2.4537,150206.0],["1999-04-14",2.4537,2.5332,2.4484,2.4643,131980.0],["1999-04-15",2.4855,2.5226,2.459,2.4643,177656.0],["1999-04-16",2.4643,2.5862,2.459,2.565,297338.0],["1999-04-19",2.565,2.7558,2.565,2.6816,344772.0],["1999-04-20",2.6604,2.7558,2.6074,2.7028,274720.0],["1999-04-21",2.7028,2.7876,2.6869,2.7823,95306.0],["1999-04-22",2.7664,2.7982,2.7399,2.7929,98820.0],["1999-04-23",2.7929,2.8088,2.7664,2.7929,247050.0],["1999-04-26",2.7982,2.7982,2.6869,2.6975,82570.0],["1999-04-27",2.7134,2.7134,2.6657,2.6657,121439.0],["1999-04-28",2.6498,2.6657,2.6392,2.6604,852048.0],["1999-04-29",2.6444,2.6823,2.6227,2.666,310954.0],["1999-04-30",2.666,2.6931,2.6606,2.6769,267912.0],["1999-05-03",2.6823,2.7094,2.666,2.6877,246391.0],["1999-05-04",2.6877,2.6877,2.6227,2.6444,135054.0],["1999-05-05",2.6389,2.6606,2.6064,2.6335,116388.0],["1999-05-06",2.6552,2.6769,2.601,2.6606,129125.0],["1999-05-07",2.666,2.6714,2.6118,2.6714,171288.0],["1999-05-10",2.6606,2.6985,2.6498,2.6877,149328.0],["1999-05-11",2.6877,2.6985,2.6498,2.6769,94428.0],["1999-05-12",2.6552,2.7094,2.6227,2.7094,185123.0],["1999-05-13",2.6877,2.704,2.6389,2.6606,112435.0],["1999-05-14",2.6606,2.6714,2.6227,2.6552,95087.0],["1999-05-17",2.6552,2.6552,2.5793,2.6118,158332.0],["1999-05-18",2.5902,2.6064,2.5685,2.5685,158551.0],["1999-05-19",2.5902,2.6227,2.5739,2.5902,79276.0],["1999-05-20",2.601,2.6877,2.5793,2.6769,133736.0],["1999-05-21",2.7311,2.7311,2.6552,2.666,139446.0],["1999-05-24",2.6606,2.6823,2.6281,2.6281,96844.0],["1999-05-25",2.6281,2.6498,2.5956,2.6064,201373.0],["1999-05-26",2.5847,2.6227,2.5685,2.6118,126050.0],["1999-05-27",2.601,2.6227,2.5793,2.6173,92012.0],["1999-05-28",2.6118,2.6335,2.601,2.6281,115729.0],["1999-06-01",2.6281,2.6281,2.601,2.6173,58633.0],["1999-06-02",2.5577,2.5739,2.4926,2.5577,402088.0],["1999-06-03",2.5631,2.5631,2.4926,2.5468,174802.0],["1999-06-04",2.5577,2.5631,2.5035,2.5468,178974.0],["1999-06-07",2.5414,2.5577,2.5143,2.536,120560.0],["1999-06-08",2.5306,2.536,2.5143,2.5306,123854.0],["1999-06-09",2.5143,2.5251,2.4926,2.5143,72468.0],["1999-06-10",2.4926,2.498,2.4655,2.4926,108043.0],["1999-06-11",2.4926,2.5143,2.471,2.4818,154159.0],["1999-06-14",2.5035,2.5035,2.4493,2.471,102334.0],["1999-06-15",2.471,2.5035,2.4655,2.471,97502.0],["1999-06-16",2.4926,2.5035,2.4493,2.498,156575.0],["1999-06-17",2.4818,2.5143,2.4384,2.471,161626.0],["1999-06-18",2.4926,2.498,2.4276,2.4493,164920.0],["1999-06-21",2.4601,2.4655,2.4276,2.4601,123635.0],["1999-06-22",2.4764,2.4764,2.4276,2.4276,150206.0],["1999-06-23",2.4059,2.4276,2.3301,2.4005,268132.0],["1999-06-24",2.3843,2.4005,2.3463,2.368,135054.0],["1999-06-25",2.3897,2.471,2.368,2.471,146693.0],["1999-06-28",2.4493,2.4601,2.433,2.4601,84766.0],["1999-06-29",2.4547,2.4601,2.4276,2.4493,169751.0],["1999-06-30",2.4384,2.5089,2.4276,2.5035,155477.0],["1999-07-01",2.5251,2.5251,2.4493,2.4764,127368.0],["1999-07-02",2.498,2.5089,2.471,2.4764,105408.0],["1999-07-06",2.498,2.5035,2.4547,2.4547,84766.0],["1999-07-07",2.4764,2.5035,2.4005,2.4005,109361.0],["1999-07-08",2.4222,2.4222,2.3734,2.4168,173704.0],["1999-07-09",2.3951,2.4222,2.3734,2.4222,87181.0],["1999-07-12",2.4276,2.4276,2.3626,2.3951,153500.0],["1999-07-13",2.3788,2.4005,2.3572,2.3843,136591.0],["1999-07-14",2.3951,2.3951,2.3517,2.3626,115510.0],["1999-07-15",2.3409,2.3897,2.3138,2.3897,219600.0],["1999-07-16",2.4059,2.4168,2.3734,2.4113,109800.0],["1999-07-19",2.3897,2.4059,2.3788,2.4005,74225.0],["1999-07-20",2.3897,2.3951,2.3626,2.368,102114.0],["1999-07-21",2.368,2.3734,2.3572,2.3734,172825.0],["1999-07-22",2.368,2.3788,2.3301,2.3572,127148.0],["1999-07-23",2.3572,2.368,2.3355,2.3517,91573.0],["1999-07-26",2.3517,2.3843,2.3301,2.3788,82570.0],["1999-07-27",2.3572,2.3843,2.3517,2.3788,131101.0],["1999-07-28",2.3734,2.3843,2.3572,2.3626,148669.0],["1999-07-29",2.3248,2.3859,2.3248,2.3637,187978.0],["1999-07-30",2.3303,2.3804,2.3248,2.347,162065.0],["1999-08-02",2.3303,2.347,2.3192,2.3414,180292.0],["1999-08-03",2.3359,2.3414,2.3025,2.3025,236729.0],["1999-08-04",2.2469,2.2469,2.1802,2.2413,471042.0],["1999-08-05",2.2469,2.2469,2.1913,2.2413,666266.0],["1999-08-06",2.2413,2.258,2.2302,2.2525,252979.0],["1999-08-09",2.2747,2.2747,2.1913,2.2024,140105.0],["1999-08-10",2.1968,2.2024,2.1412,2.2024,202691.0],["1999-08-11",2.2135,2.2191,2.2024,2.208,214110.0],["1999-08-12",2.2024,2.2135,2.1579,2.2135,144936.0],["1999-08-13",2.208,2.2246,2.1857,2.2024,106506.0],["1999-08-16",2.208,2.208,2.1746,2.1968,160528.0],["1999-08-17",2.1857,2.2469,2.1857,2.2469,829429.0],["1999-08-18",2.258,2.2636,2.2135,2.2246,140983.0],["1999-08-19",2.2246,2.2803,2.2246,2.2803,186880.0],["1999-08-20",2.2803,2.2803,2.258,2.2691,182488.0],["1999-08-23",2.3359,2.347,2.2858,2.3136,333792.0],["1999-08-24",2.3025,2.3303,2.2914,2.3192,160747.0],["1999-08-25",2.3136,2.3359,2.2914,2.3248,152622.0],["1999-08-26",2.3192,2.3248,2.2803,2.297,118145.0],["1999-08-27",2.2858,2.2914,2.2413,2.2469,161186.0],["1999-08-30",2.2413,2.2803,2.2246,2.2691,128027.0],["1999-08-31",2.2691,2.3248,2.2469,2.3136,253418.0],["1999-09-01",2.297,2.3136,2.2691,2.2914,787266.0],["1999-09-02",2.2691,2.2803,2.258,2.2747,108922.0],["1999-09-03",2.2803,2.2803,2.2747,2.2803,94428.0],["1999-09-07",2.2803,2.2858,2.2747,2.2858,269669.0],["1999-09-08",2.2691,2.2858,2.2525,2.2747,112435.0],["1999-09-09",2.2691,2.2858,2.2525,2.2691,103212.0],["1999-09-10",2.2747,2.2914,2.258,2.258,100138.0],["1999-09-13",2.2358,2.2636,2.2135,2.2636,187538.0],["1999-09-14",2.2636,2.297,2.2525,2.2858,110678.0],["1999-09-15",2.2914,2.3414,2.2747,2.3414,205106.0],["1999-09-16",2.3303,2.3303,2.2691,2.2747,91573.0],["1999-09-17",2.2858,2.3081,2.2691,2.297,118145.0],["1999-09-20",2.2914,2.2914,2.2691,2.2747,110459.0],["1999-09-21",2.2636,2.2747,2.2469,2.2469,541094.0],["1999-09-22",2.2358,2.2636,2.2302,2.2469,121000.0],["1999-09-23",2.258,2.297,2.2525,2.2803,103212.0],["1999-09-24",2.2747,2.3025,2.2636,2.2747,108702.0],["1999-09-27",2.2858,2.2858,2.2691,2.2747,96185.0],["1999-09-28",2.2636,2.2914,2.2525,2.2914,84326.0],["1999-09-29",2.297,2.3081,2.2525,2.297,156136.0],["1999-09-30",2.2858,2.3359,2.2747,2.3359,164041.0],["1999-10-01",2.3192,2.3192,2.2747,2.3025,92452.0],["1999-10-04",2.2914,2.3526,2.2914,2.3359,165359.0],["1999-10-05",2.3136,2.3359,2.3136,2.3248,120341.0],["1999-10-06",2.3136,2.3303,2.3025,2.3303,157892.0],["1999-10-07",2.3359,2.3359,2.3081,2.3192,154159.0],["1999-10-08",2.3248,2.3303,2.3136,2.3248,102334.0],["1999-10-11",2.3303,2.3303,2.3192,2.3192,83009.0],["1999-10-12",2.3136,2.3303,2.3136,2.3136,224431.0],["1999-10-13",2.297,2.3303,2.2914,2.3303,131540.0],["1999-10-14",2.3081,2.347,2.297,2.347,390449.0],["1999-10-15",2.3303,2.3414,2.3081,2.3303,195664.0],["1999-10-18",2.3248,2.3637,2.3192,2.3637,147352.0],["1999-10-19",2.3486,2.4572,2.3486,2.44,438541.0],["1999-10-20",2.44,2.4572,2.4343,2.4572,2910139.0],["1999-10-21",2.44,2.4572,2.4343,2.4572,261104.0],["1999-10-22",2.4572,2.4629,2.4229,2.4457,375955.0],["1999-10-25",2.4343,2.4343,2.3772,2.3886,395280.0],["1999-10-26",2.3943,2.3943,2.3829,2.3829,327204.0],["1999-10-27",2.3829,2.3886,2.36,2.3772,496955.0],["1999-10-28",2.3829,2.3829,2.36,2.3772,198299.0],["1999-10-29",2.3772,2.4,2.3772,2.4,127148.0],["1999-11-01",2.3943,2.4286,2.3886,2.4286,184025.0],["1999-11-02",2.4286,2.4857,2.4286,2.48,204667.0],["1999-11-03",2.5029,2.5029,2.4,2.4229,272963.0],["1999-11-04",2.4343,2.4629,2.3886,2.4,136152.0],["1999-11-05",2.4,2.4115,2.3772,2.3943,211036.0],["1999-11-08",2.3943,2.4172,2.3657,2.4115,185562.0],["1999-11-09",2.3886,2.4057,2.3315,2.3715,265496.0],["1999-11-10",2.36,2.3943,2.3429,2.3429,150865.0],["1999-11-11",2.36,2.36,2.3029,2.3315,149987.0],["1999-11-12",2.3257,2.3429,2.3029,2.3086,142081.0],["1999-11-15",2.2972,2.32,2.2743,2.2915,305464.0],["1999-11-16",2.3372,2.3429,2.2857,2.2972,235411.0],["1999-11-17",2.28,2.2857,2.2515,2.2857,320836.0],["1999-11-18",2.2743,2.3486,2.2686,2.3486,290531.0],["1999-11-19",2.3257,2.3429,2.3143,2.3429,190832.0],["1999-11-22",2.4686,2.4686,2.4115,2.4343,462258.0],["1999-11-23",2.4229,2.4515,2.4,2.4057,275378.0],["1999-11-24",2.4057,2.4286,2.3886,2.3886,299534.0],["1999-11-26",2.3715,2.4,2.3543,2.3543,76860.0],["1999-11-29",2.3543,2.3772,2.3543,2.3657,237827.0],["1999-11-30",2.3543,2.4229,2.3543,2.3715,158332.0],["1999-12-01",2.3715,2.4115,2.3315,2.3429,167994.0],["1999-12-02",2.3429,2.3715,2.24,2.2515,2358504.0],["1999-12-03",2.2515,2.28,2.24,2.2629,298876.0],["1999-12-06",2.24,2.2686,2.2343,2.2629,339941.0],["1999-12-07",2.24,2.3029,2.2286,2.2972,425585.0],["1999-12-08",2.2743,2.2743,2.1486,2.1886,371344.0],["1999-12-09",2.1886,2.1886,2.1143,2.1257,436784.0],["1999-12-10",2.1086,2.1257,2.08,2.08,289213.0],["1999-12-13",2.0629,2.0857,2.0515,2.0572,362999.0],["1999-12-14",2.0343,2.0686,2.0115,2.0286,334451.0],["1999-12-15",2.0115,2.0343,1.9829,2.0057,584356.0],["1999-12-16",2.0115,2.0457,1.9943,2.0115,325008.0],["1999-12-17",1.9886,2.0457,1.9829,2.0115,621468.0],["1999-12-20",2.0343,2.0915,2.0172,2.08,529895.0],["1999-12-21",2.08,2.1315,2.08,2.0857,566568.0],["1999-12-22",2.1029,2.1543,2.1029,2.1143,445349.0],["1999-12-23",2.1029,2.1429,2.0915,2.0915,299095.0],["1999-12-27",2.1029,2.16,2.0686,2.08,383861.0],["1999-12-28",2.0857,2.16,2.0857,2.1429,410652.0],["1999-12-29",2.1257,2.1943,2.1257,2.1886,267692.0],["1999-12-30",2.1829,2.2229,2.1543,2.1543,283504.0],["1999-12-31",2.1315,2.1943,2.1315,2.1829,158112.0],["2000-01-03",2.1829,2.1943,2.1086,2.1886,369148.0],["2000-01-04",2.16,2.2115,2.1143,2.1829,454133.0],["2000-01-05",2.16,2.2343,2.16,2.2229,282845.0],["2000-01-06",2.2286,2.32,2.2286,2.3029,424048.0],["2000-01-07",2.2915,2.3543,2.2857,2.3543,364536.0],["2000-01-10",2.3486,2.3772,2.3257,2.3657,463136.0],["2000-01-11",2.3657,2.3715,2.3257,2.3372,277135.0],["2000-01-12",2.3543,2.3772,2.3372,2.36,358168.0],["2000-01-13",2.36,2.3886,2.3486,2.3772,401429.0],["2000-01-14",2.3657,2.3715,2.3543,2.36,228164.0],["2000-01-18",2.3372,2.3543,2.2972,2.3029,388692.0],["2000-01-19",2.2915,2.3543,2.2915,2.3429,194126.0],["2000-01-20",2.3429,2.3715,2.3315,2.3543,227066.0],["2000-01-21",2.3372,2.3772,2.3372,2.3772,266375.0],["2000-01-24",2.3543,2.3715,2.3315,2.3372,287676.0],["2000-01-25",2.3429,2.3715,2.3315,2.3543,160308.0],["2000-01-26",2.3429,2.36,2.3315,2.3543,245732.0],["2000-01-27",2.3543,2.3829,2.3543,2.3715,280429.0],["2000-01-28",2.3886,2.3886,2.3086,2.3143,225090.0],["2000-01-31",2.3143,2.36,2.3143,2.3372,312930.0],["2000-02-01",2.3402,2.3667,2.2991,2.352,454352.0],["2000-02-02",2.3402,2.3696,2.3344,2.3638,274280.0],["2000-02-03",2.3638,2.3755,2.3402,2.3579,227506.0],["2000-02-04",2.3461,2.3638,2.3344,2.3638,209718.0],["2000-02-07",2.352,2.3696,2.352,2.352,281747.0],["2000-02-08",2.352,2.3638,2.3461,2.3579,315346.0],["2000-02-09",2.352,2.3873,2.3461,2.352,211475.0],["2000-02-10",2.3638,2.3696,2.352,2.3579,158771.0],["2000-02-11",2.352,2.3579,2.3285,2.3285,247709.0],["2000-02-14",2.305,2.3108,2.2814,2.2873,220259.0],["2000-02-15",2.3108,2.3108,2.2579,2.2991,464674.0],["2000-02-16",2.2814,2.2873,2.2403,2.2756,247928.0],["2000-02-17",2.2873,2.352,2.2814,2.3402,185562.0],["2000-02-18",2.3344,2.3579,2.305,2.305,184903.0],["2000-02-22",2.3638,2.3638,2.2991,2.3226,167116.0],["2000-02-23",2.305,2.3108,2.2638,2.2814,276916.0],["2000-02-24",2.305,2.305,2.2226,2.2285,245074.0],["2000-02-25",2.2462,2.3167,2.2462,2.2932,196322.0],["2000-02-28",2.2697,2.3461,2.2697,2.3402,270328.0],["2000-02-29",2.3167,2.3579,2.2991,2.3402,274720.0],["2000-03-01",2.3344,2.3461,2.2814,2.3108,88279.0],["2000-03-02",2.3108,2.3344,2.2932,2.3226,99698.0],["2000-03-03",2.3226,2.3402,2.305,2.3226,133517.0],["2000-03-06",2.2991,2.3344,2.2814,2.3108,160747.0],["2000-03-07",2.305,2.3226,2.2814,2.305,209279.0],["2000-03-08",2.2991,2.3402,2.2638,2.3167,177437.0],["2000-03-09",2.305,2.3226,2.2991,2.3167,146693.0],["2000-03-10",2.3108,2.3344,2.2932,2.305,252760.0],["2000-03-13",2.2814,2.3344,2.2814,2.3108,283504.0],["2000-03-14",2.2932,2.3226,2.2932,2.3108,216526.0],["2000-03-15",2.2991,2.3461,2.2991,2.3344,197201.0],["2000-03-16",2.3344,2.4343,2.3167,2.399,309197.0],["2000-03-17",2.3873,2.4226,2.3814,2.4226,160967.0],["2000-03-20",2.399,2.4343,2.399,2.4284,162724.0],["2000-03-21",2.4049,2.4343,2.399,2.4343,142960.0],["2000-03-22",2.3873,2.4343,2.3873,2.4049,177437.0],["2000-03-23",2.3696,2.4167,2.3579,2.399,259128.0],["2000-03-24",2.3755,2.4226,2.3696,2.399,148010.0],["2000-03-27",2.399,2.4167,2.3814,2.399,124952.0],["2000-03-28",2.4108,2.4226,2.3932,2.399,213232.0],["2000-03-29",2.3814,2.4167,2.3638,2.3814,209938.0],["2000-03-30",2.3638,2.4049,2.3579,2.3755,199177.0],["2000-03-31",2.3579,2.4049,2.3579,2.3932,235411.0],["2000-04-03",2.3814,2.3932,2.3579,2.3755,255614.0],["2000-04-04",2.3755,2.3755,2.3108,2.352,417899.0],["2000-04-05",2.3344,2.3873,2.3108,2.3755,300632.0],["2000-04-06",2.3638,2.3932,2.3579,2.3579,221576.0],["2000-04-07",2.3696,2.3814,2.352,2.3696,121878.0],["2000-04-10",2.3696,2.399,2.3638,2.3755,233654.0],["2000-04-11",2.3579,2.3932,2.3579,2.3873,344772.0],["2000-04-12",2.3873,2.499,2.3873,2.4755,310954.0],["2000-04-13",2.4461,2.5166,2.4402,2.4461,196981.0],["2000-04-14",2.4402,2.5284,2.4284,2.4755,374198.0],["2000-04-17",2.4755,2.5872,2.4696,2.5166,226627.0],["2000-04-18",2.499,2.5637,2.499,2.546,298876.0],["2000-04-19",2.5402,2.5519,2.5166,2.5402,138348.0],["2000-04-20",2.546,2.5519,2.5166,2.5519,296021.0],["2000-04-24",2.5754,2.599,2.5519,2.5754,227286.0],["2000-04-25",2.5637,2.6107,2.5578,2.5931,205326.0],["2000-04-26",2.5813,2.6107,2.5696,2.5813,105408.0],["2000-04-27",2.5696,2.6284,2.5637,2.6225,501347.0],["2000-04-28",2.6166,2.646,2.6107,2.6225,217843.0],["2000-05-01",2.6447,2.6688,2.6326,2.6507,150646.0],["2000-05-02",2.6085,2.6568,2.6085,2.6085,226188.0],["2000-05-03",2.6085,2.6205,2.5964,2.6085,539557.0],["2000-05-04",2.5843,2.6387,2.5843,2.6024,278672.0],["2000-05-05",2.5843,2.6387,2.5843,2.6266,177217.0],["2000-05-08",2.6085,2.6205,2.6024,2.6085,227725.0],["2000-05-09",2.6085,2.6205,2.5722,2.6085,157453.0],["2000-05-10",2.6085,2.6205,2.5903,2.6085,155477.0],["2000-05-11",2.6085,2.6688,2.6085,2.6688,111118.0],["2000-05-12",2.6568,2.6688,2.6266,2.6326,111118.0],["2000-05-15",2.6205,2.6387,2.6085,2.6266,90036.0],["2000-05-16",2.6507,2.6688,2.6326,2.6447,95746.0],["2000-05-17",2.6205,2.6507,2.5964,2.5964,483340.0],["2000-05-18",2.5964,2.6387,2.5843,2.5843,235192.0],["2000-05-19",2.6085,2.6205,2.5662,2.5964,153281.0],["2000-05-22",2.6024,2.6507,2.6024,2.6447,176778.0],["2000-05-23",2.6387,2.6507,2.6085,2.6145,112655.0],["2000-05-24",2.6205,2.6447,2.6085,2.6387,147352.0],["2000-05-25",2.6326,2.6387,2.6085,2.6085,91793.0],["2000-05-26",2.6085,2.6266,2.5903,2.6024,69833.0],["2000-05-30",2.6024,2.6326,2.5903,2.6205,108922.0],["2000-05-31",2.6205,2.6326,2.5602,2.5783,114631.0],["2000-06-01",2.5662,2.6387,2.5662,2.6326,181170.0],["2000-06-02",2.6205,2.6568,2.6205,2.6568,343015.0],["2000-06-05",2.6447,2.6568,2.6145,2.6266,149548.0],["2000-06-06",2.6326,2.6688,2.6205,2.6326,100796.0],["2000-06-07",2.6326,2.6749,2.6145,2.6688,153720.0],["2000-06-08",2.6628,2.6809,2.6387,2.6568,189076.0],["2000-06-09",2.6688,2.6749,2.6387,2.6628,100796.0],["2000-06-12",2.6447,2.6749,2.6387,2.6628,72029.0],["2000-06-13",2.6749,2.699,2.6568,2.687,113972.0],["2000-06-14",2.7051,2.7413,2.7051,2.7172,144497.0],["2000-06-15",2.7111,2.7413,2.7111,2.7292,136152.0],["2000-06-16",2.7292,2.7353,2.7232,2.7353,247928.0],["2000-06-19",2.7353,2.7715,2.7292,2.7594,157892.0],["2000-06-20",2.7594,2.8017,2.7594,2.7956,191930.0],["2000-06-21",2.8017,2.8138,2.7715,2.7775,116827.0],["2000-06-22",2.8017,2.8017,2.7534,2.7534,172825.0],["2000-06-23",2.7655,2.7655,2.7292,2.7353,104090.0],["2000-06-26",2.7473,2.7655,2.7292,2.7655,103432.0],["2000-06-27",2.7534,2.7836,2.7413,2.7775,156575.0],["2000-06-28",2.7715,2.8017,2.7655,2.8017,158332.0],["2000-06-29",2.8017,2.8138,2.7655,2.7715,127368.0],["2000-06-30",2.7836,2.8198,2.6311,2.6311,445349.0],["2000-07-03",2.6507,2.7473,2.6507,2.7292,131101.0],["2000-07-05",2.7534,2.8077,2.6809,2.7715,169531.0],["2000-07-06",2.7836,2.8017,2.7473,2.8017,141203.0],["2000-07-07",2.7836,2.8138,2.7775,2.8077,105847.0],["2000-07-10",2.8258,2.8379,2.7896,2.8077,147132.0],["2000-07-11",2.8198,2.8258,2.7896,2.8077,245732.0],["2000-07-12",2.8077,2.8258,2.8017,2.8077,256493.0],["2000-07-13",2.8077,2.85,2.8077,2.8138,149108.0],["2000-07-14",2.8198,2.8198,2.8017,2.8077,199616.0],["2000-07-17",2.8138,2.8138,2.7956,2.8138,163602.0],["2000-07-18",2.8258,2.8379,2.7956,2.8017,212353.0],["2000-07-19",2.8198,2.8198,2.7956,2.7956,109800.0],["2000-07-20",2.7956,2.8379,2.7956,2.8319,312710.0],["2000-07-21",2.8379,2.8379,2.8017,2.8017,261104.0],["2000-07-24",2.8017,2.8017,2.7292,2.7896,280429.0],["2000-07-25",2.7836,2.7896,2.7292,2.7896,423828.0],["2000-07-26",2.8017,2.8017,2.7715,2.8017,223992.0],["2000-07-27",2.7956,2.8258,2.7896,2.8138,189295.0],["2000-07-28",2.8077,2.8138,2.7836,2.8017,167116.0],["2000-07-31",2.8017,2.8741,2.7836,2.8741,173484.0],["2000-08-01",2.8484,2.8917,2.836,2.8793,230800.0],["2000-08-02",2.8793,2.8855,2.836,2.867,315126.0],["2000-08-03",2.8546,2.8608,2.7988,2.8484,260885.0],["2000-08-04",2.8422,2.8484,2.7988,2.8298,272084.0],["2000-08-07",2.8236,2.8422,2.805,2.8422,221576.0],["2000-08-08",2.8422,2.8422,2.8112,2.8112,312930.0],["2000-08-09",2.8174,2.836,2.7493,2.7741,376394.0],["2000-08-10",2.7865,2.7927,2.7555,2.7679,120780.0],["2000-08-11",2.7555,2.805,2.7369,2.7741,150646.0],["2000-08-14",2.7679,2.7741,2.7555,2.7679,177876.0],["2000-08-15",2.7741,2.7988,2.7555,2.7617,408236.0],["2000-08-16",2.7493,2.7927,2.7493,2.7803,173923.0],["2000-08-17",2.7927,2.7927,2.7493,2.7617,112435.0],["2000-08-18",2.7617,2.7803,2.7369,2.7679,181609.0],["2000-08-21",2.7988,2.7988,2.7431,2.7493,260885.0],["2000-08-22",2.7493,2.7493,2.6936,2.6936,220478.0],["2000-08-23",2.6812,2.7307,2.6812,2.7183,116388.0],["2000-08-24",2.7122,2.7183,2.6626,2.6812,108922.0],["2000-08-25",2.675,2.6998,2.6502,2.6936,118804.0],["2000-08-28",2.7122,2.7122,2.6564,2.675,157892.0],["2000-08-29",2.6688,2.675,2.6069,2.6193,218722.0],["2000-08-30",2.6193,2.6255,2.5883,2.6131,175900.0],["2000-08-31",2.6317,2.6502,2.5883,2.6255,143179.0],["2000-09-01",2.6193,2.6378,2.5883,2.6131,111118.0],["2000-09-05",2.6378,2.7122,2.6378,2.6936,227066.0],["2000-09-06",2.7122,2.7865,2.6502,2.7865,567227.0],["2000-09-07",2.7865,2.836,2.7803,2.8298,343674.0],["2000-09-08",2.805,2.8422,2.805,2.8112,199836.0],["2000-09-11",2.8236,2.8236,2.7369,2.7988,154818.0],["2000-09-12",2.7988,2.8174,2.7741,2.805,207522.0],["2000-09-13",2.7803,2.8298,2.7803,2.7927,205985.0],["2000-09-14",2.7927,2.836,2.7803,2.8112,249026.0],["2000-09-15",2.7865,2.8174,2.7741,2.7741,147791.0],["2000-09-18",2.7803,2.8112,2.7803,2.7803,232776.0],["2000-09-19",2.7988,2.8484,2.7865,2.8484,157892.0],["2000-09-20",2.8484,2.8608,2.8298,2.8484,148010.0],["2000-09-21",2.836,2.8608,2.836,2.8422,87620.0],["2000-09-22",2.8546,2.8917,2.8546,2.8855,237168.0],["2000-09-25",2.8793,2.8917,2.8236,2.8917,96404.0],["2000-09-26",2.8855,2.8917,2.8546,2.8793,91793.0],["2000-09-27",2.8917,2.9103,2.8731,2.9103,124294.0],["2000-09-28",2.8979,3.0218,2.8979,3.0218,191711.0],["2000-09-29",2.9351,2.9536,2.9227,2.9351,202032.0],["2000-10-02",2.9413,2.9413,2.867,2.8732,75542.0],["2000-10-03",2.8731,2.8793,2.836,2.8422,137470.0],["2000-10-04",2.867,2.8732,2.8112,2.867,193468.0],["2000-10-05",2.867,2.8732,2.8484,2.8546,68735.0],["2000-10-06",2.8732,2.8732,2.8484,2.8546,119023.0],["2000-10-09",2.8484,2.867,2.8236,2.8608,63904.0],["2000-10-10",2.8484,2.8979,2.8422,2.8979,142081.0],["2000-10-11",2.9103,2.9351,2.8793,2.9289,216965.0],["2000-10-12",2.9041,2.9475,2.8855,2.9103,157234.0],["2000-10-13",2.9103,2.9351,2.8793,2.9351,134395.0],["2000-10-16",2.9351,2.9784,2.8732,2.8793,213671.0],["2000-10-17",2.8732,2.8855,2.8484,2.8608,142520.0],["2000-10-18",2.8484,2.9227,2.8236,2.9165,104310.0],["2000-10-19",2.9289,2.9351,2.8917,2.9165,108702.0],["2000-10-20",2.9227,2.9227,2.8732,2.8917,92452.0],["2000-10-23",2.8793,2.9165,2.8732,2.8793,205985.0],["2000-10-24",2.8979,2.9227,2.8484,2.8484,139446.0],["2000-10-25",2.8855,2.8855,2.8174,2.8298,146693.0],["2000-10-26",2.8236,2.9103,2.8236,2.867,119243.0],["2000-10-27",2.8484,2.8732,2.8422,2.867,110020.0],["2000-10-30",2.867,2.9227,2.8546,2.9103,159869.0],["2000-10-31",2.9165,2.9351,2.9041,2.9103,221137.0],["2000-11-01",2.9103,2.9167,2.8595,2.8849,221576.0],["2000-11-02",2.8849,2.9103,2.8849,2.9103,123415.0],["2000-11-03",2.8849,2.8976,2.8277,2.8658,177217.0],["2000-11-06",2.8468,2.8531,2.7578,2.8404,152622.0],["2000-11-07",2.8213,2.8658,2.7832,2.8595,173045.0],["2000-11-08",2.8341,2.8658,2.8213,2.8658,327424.0],["2000-11-09",2.8531,2.8658,2.7959,2.8658,251442.0],["2000-11-10",2.8404,2.8468,2.8023,2.8086,94867.0],["2000-11-13",2.7959,2.8722,2.7832,2.8722,105628.0],["2000-11-14",2.8976,2.8976,2.8086,2.8595,74664.0],["2000-11-15",2.8595,2.8658,2.8404,2.8658,70711.0],["2000-11-16",2.8658,2.8722,2.8341,2.8531,139007.0],["2000-11-17",2.8849,2.9103,2.8722,2.8976,132419.0],["2000-11-20",2.8976,2.9294,2.8785,2.8912,124733.0],["2000-11-21",2.9421,2.9421,2.8849,2.9039,208400.0],["2000-11-22",2.9103,2.9167,2.8468,2.8849,104310.0],["2000-11-24",2.8722,2.8722,2.8531,2.8658,74444.0],["2000-11-27",2.8658,2.8722,2.8404,2.8404,142301.0],["2000-11-28",2.8277,2.8404,2.7832,2.8023,170410.0],["2000-11-29",2.7959,2.8023,2.7705,2.7769,355972.0],["2000-11-30",2.7705,2.8213,2.7451,2.7705,264838.0],["2000-12-01",2.7959,2.7959,2.7451,2.7959,280649.0],["2000-12-04",2.8213,2.8277,2.7896,2.7959,214330.0],["2000-12-05",2.8213,2.8976,2.815,2.8849,129564.0],["2000-12-06",2.8849,2.8912,2.8468,2.8658,109141.0],["2000-12-07",2.8912,2.8912,2.7959,2.8277,107824.0],["2000-12-08",2.8023,2.9167,2.8023,2.9167,157892.0],["2000-12-11",2.8912,2.9103,2.8531,2.9039,138568.0],["2000-12-12",2.9167,2.9167,2.8213,2.8531,142520.0],["2000-12-13",2.8595,2.8658,2.7896,2.8277,143179.0],["2000-12-14",2.8277,2.8468,2.7959,2.815,135054.0],["2000-12-15",2.8213,2.8468,2.7959,2.8404,226188.0],["2000-12-18",2.8468,2.9103,2.8213,2.9103,139226.0],["2000-12-19",2.8849,2.8849,2.8341,2.8785,141203.0],["2000-12-20",2.8531,2.9103,2.8468,2.8912,146912.0],["2000-12-21",2.8912,2.9167,2.8785,2.9039,126709.0],["2000-12-22",2.9039,2.9484,2.8595,2.9484,191272.0],["2000-12-26",2.9357,2.9421,2.9039,2.9357,130662.0],["2000-12-27",2.9421,2.9611,2.923,2.9611,236509.0],["2000-12-28",2.9611,3.0437,2.9548,3.0437,248587.0],["2000-12-29",3.0501,3.0946,3.012,3.0374,344113.0],["2001-01-02",3.0374,3.0501,2.9738,3.0056,291848.0],["2001-01-03",3.012,3.1327,3.012,3.12,300632.0],["2001-01-04",3.1454,3.1518,3.0565,3.1454,283064.0],["2001-01-05",3.12,3.1518,3.0755,3.1264,251222.0],["2001-01-08",3.2026,3.2407,3.1645,3.228,328522.0],["2001-01-09",3.2153,3.2344,3.1645,3.2217,194346.0],["2001-01-10",3.209,3.2407,3.1581,3.2407,240242.0],["2001-01-11",3.2217,3.2471,3.1645,3.2471,236290.0],["2001-01-12",3.2471,3.2471,3.2153,3.2407,112655.0],["2001-01-16",3.2407,3.2471,3.2026,3.2471,178315.0],["2001-01-17",3.2344,3.2534,3.228,3.2471,207522.0],["2001-01-18",3.2407,3.2661,3.228,3.2598,265277.0],["2001-01-19",3.2661,3.2725,3.2407,3.2661,97283.0],["2001-01-22",3.2661,3.2725,3.2217,3.2598,116388.0],["2001-01-23",3.2598,3.2789,3.228,3.2789,191711.0],["2001-01-24",3.2789,3.3043,3.228,3.2852,158551.0],["2001-01-25",3.2916,3.2916,3.2344,3.2789,387155.0],["2001-01-26",3.2661,3.2789,3.2153,3.2407,179633.0],["2001-01-29",3.2412,3.2789,3.2402,3.2626,151744.0],["2001-01-30",3.2626,3.2697,3.2341,3.2677,153061.0],["2001-01-31",3.2687,3.2961,3.2097,3.227,363658.0],["2001-02-01",3.228,3.2603,3.1801,3.2603,191272.0],["2001-02-02",3.2801,3.2801,3.2208,3.2208,134834.0],["2001-02-05",3.2218,3.2551,3.2093,3.2187,156575.0],["2001-02-06",3.2187,3.2708,3.1562,3.2708,144936.0],["2001-02-07",3.2603,3.2603,3.2291,3.2426,100357.0],["2001-02-08",3.2603,3.2603,3.1937,3.2114,100357.0],["2001-02-09",3.1864,3.2239,3.177,3.1999,113533.0],["2001-02-12",3.1874,3.2603,3.177,3.2603,120780.0],["2001-02-13",3.2353,3.2708,3.1853,3.1916,146693.0],["2001-02-14",3.203,3.227,3.177,3.227,147352.0],["2001-02-15",3.2291,3.2551,3.1958,3.2478,163163.0],["2001-02-16",3.2551,3.2551,3.2197,3.2343,94867.0],["2001-02-20",3.2499,3.2603,3.2041,3.2562,161186.0],["2001-02-21",3.302,3.302,3.2468,3.2551,196762.0],["2001-02-22",3.251,3.3124,3.2291,3.2468,194346.0],["2001-02-23",3.2218,3.2916,3.1541,3.2458,395939.0],["2001-02-26",3.2291,3.2551,3.2291,3.2499,115949.0],["2001-02-27",3.2447,3.2499,3.1958,3.203,214769.0],["2001-02-28",3.2083,3.2708,3.2083,3.2614,294484.0],["2001-03-01",3.2499,3.3176,3.2239,3.3176,640793.0],["2001-03-02",3.3187,3.4374,3.3187,3.3958,263740.0],["2001-03-05",3.3958,3.4218,3.3603,3.4062,214110.0],["2001-03-06",3.4062,3.4062,3.376,3.3801,149108.0],["2001-03-07",3.3697,3.4332,3.3697,3.4155,149767.0],["2001-03-08",3.4166,3.4999,3.4166,3.4687,279331.0],["2001-03-09",3.4582,3.4582,3.4041,3.4197,234533.0],["2001-03-12",3.427,3.4593,3.3853,3.4593,184025.0],["2001-03-13",3.4374,3.4791,3.3905,3.4791,148669.0],["2001-03-14",3.4687,3.4687,3.3853,3.4208,178315.0],["2001-03-15",3.3958,3.4364,3.3916,3.4051,184244.0],["2001-03-16",3.4062,3.4322,3.3697,3.3853,250564.0],["2001-03-19",3.3593,3.4895,3.3489,3.4895,181609.0],["2001-03-20",3.4895,3.5051,3.3853,3.3853,180072.0],["2001-03-21",3.4062,3.4635,3.401,3.4582,728852.0],["2001-03-22",3.4582,3.4885,3.4208,3.4832,389790.0],["2001-03-23",3.4687,3.5676,3.4687,3.5447,548561.0],["2001-03-26",3.552,3.5937,3.5353,3.5937,211255.0],["2001-03-27",3.5728,3.5885,3.5155,3.5603,361462.0],["2001-03-28",3.5603,3.5624,3.526,3.526,248148.0],["2001-03-29",3.526,3.552,3.5207,3.5312,473458.0],["2001-03-30",3.5176,3.5791,3.5176,3.5332,729511.0],["2001-04-02",3.5416,3.5791,3.5364,3.5728,297119.0],["2001-04-03",3.5728,3.5728,3.5343,3.5676,452376.0],["2001-04-04",3.5676,3.5687,3.5426,3.5676,269010.0],["2001-04-05",3.5676,3.6093,3.553,3.5968,610927.0],["2001-04-06",3.602,3.602,3.5312,3.5385,390668.0],["2001-04-09",3.552,3.6249,3.5426,3.5937,182488.0],["2001-04-10",3.6197,3.6197,3.552,3.5666,308099.0],["2001-04-11",3.5624,3.5832,3.5416,3.5728,648698.0],["2001-04-12",3.5676,3.6301,3.552,3.6051,417679.0],["2001-04-16",3.5937,3.6093,3.5666,3.5812,373979.0],["2001-04-17",3.576,3.6207,3.5572,3.6145,413287.0],["2001-04-18",3.6457,3.678,3.6041,3.6457,356850.0],["2001-04-19",3.6405,3.651,3.6332,3.6405,471920.0],["2001-04-20",3.6301,3.6301,3.4374,3.5437,2640251.0],["2001-04-23",3.5416,3.5801,3.5416,3.5624,251662.0],["2001-04-24",3.5572,3.6353,3.5416,3.6041,470164.0],["2001-04-25",3.6041,3.7187,3.5989,3.7082,432173.0],["2001-04-26",3.7395,3.7707,3.7291,3.7489,431514.0],["2001-04-27",3.7291,3.8228,3.7291,3.8228,428220.0],["2001-04-30",3.8332,3.8332,3.7364,3.7603,535165.0],["2001-05-01",3.7603,3.7603,3.7018,3.7454,345870.0],["2001-05-02",3.7678,3.7678,3.7039,3.7167,290970.0],["2001-05-03",3.7231,3.738,3.6933,3.7209,246611.0],["2001-05-04",3.722,3.7891,3.7146,3.788,262861.0],["2001-05-07",3.788,3.8231,3.7784,3.8018,280649.0],["2001-05-08",3.7763,3.7763,3.6954,3.7039,711065.0],["2001-05-09",3.672,3.7188,3.6507,3.7146,2898720.0],["2001-05-10",3.7199,3.7199,3.6667,3.7039,525722.0],["2001-05-11",3.7039,3.7082,3.672,3.6954,297119.0],["2001-05-14",3.6773,3.6901,3.6571,3.6699,416801.0],["2001-05-15",3.6762,3.7018,3.6613,3.7018,490147.0],["2001-05-16",3.7029,3.7029,3.6656,3.672,565690.0],["2001-05-17",3.6667,3.6986,3.6528,3.672,343454.0],["2001-05-18",3.6507,3.6986,3.6507,3.6986,445568.0],["2001-05-21",3.6986,3.7135,3.6613,3.6975,592920.0],["2001-05-22",3.7007,3.7124,3.6922,3.6997,401429.0],["2001-05-23",3.6997,3.7188,3.6592,3.7029,721166.0],["2001-05-24",3.7029,3.7124,3.673,3.7124,376834.0],["2001-05-25",3.6975,3.7146,3.6699,3.6954,379688.0],["2001-05-29",3.6933,3.7028,3.6741,3.6762,289433.0],["2001-05-30",3.672,3.6741,3.6241,3.6294,325228.0],["2001-05-31",3.6507,3.6613,3.6273,3.6315,308758.0],["2001-06-01",3.655,3.6784,3.6337,3.6784,285919.0],["2001-06-04",3.672,3.7124,3.6603,3.7124,209279.0],["2001-06-05",3.6911,3.7241,3.6848,3.7199,307001.0],["2001-06-06",3.7231,3.7231,3.6943,3.6954,209718.0],["2001-06-07",3.6699,3.7241,3.6699,3.7092,256273.0],["2001-06-08",3.7039,3.7039,3.6933,3.6933,198518.0],["2001-06-11",3.7146,3.7561,3.7039,3.7518,662753.0],["2001-06-12",3.7444,3.7901,3.7199,3.7816,719190.0],["2001-06-13",3.7731,3.7837,3.7358,3.755,756302.0],["2001-06-14",3.7358,3.8029,3.7305,3.7965,333792.0],["2001-06-15",3.7891,3.8114,3.7518,3.7891,430636.0],["2001-06-18",3.7997,3.8402,3.771,3.8402,428220.0],["2001-06-19",3.8401,3.8476,3.7571,3.8082,419436.0],["2001-06-20",3.7837,3.8529,3.7625,3.8529,419216.0],["2001-06-21",3.821,3.821,3.7805,3.8029,361462.0],["2001-06-22",3.7912,3.7997,3.7486,3.7667,477410.0],["2001-06-25",3.7593,3.7678,3.7146,3.7252,448204.0],["2001-06-26",3.7358,3.7837,3.7039,3.7837,292727.0],["2001-06-27",3.7784,3.7784,3.7327,3.7465,264398.0],["2001-06-28",3.7465,3.7944,3.7465,3.7731,330278.0],["2001-06-29",3.7571,3.805,3.6507,3.6613,1653149.0],["2001-07-02",3.7252,3.7752,3.7156,3.771,450180.0],["2001-07-03",3.7954,3.8199,3.7795,3.8029,252760.0],["2001-07-05",3.7944,3.805,3.7688,3.7774,290092.0],["2001-07-06",3.7784,3.7784,3.7444,3.7614,124074.0],["2001-07-09",3.7518,3.7635,3.7252,3.7422,363877.0],["2001-07-10",3.7422,3.7561,3.7358,3.738,293386.0],["2001-07-11",3.7561,3.7571,3.7337,3.7369,229262.0],["2001-07-12",3.755,3.7625,3.7358,3.7507,409993.0],["2001-07-13",3.7518,3.7731,3.7444,3.7699,217404.0],["2001-07-16",3.7827,3.8135,3.7784,3.7891,259787.0],["2001-07-17",3.7891,3.8668,3.7859,3.8444,458964.0],["2001-07-18",3.8689,3.8689,3.8231,3.837,403625.0],["2001-07-19",3.837,3.838,3.7997,3.8103,472799.0],["2001-07-20",3.8114,3.8114,3.7603,3.7784,440518.0],["2001-07-23",3.7827,3.7891,3.7593,3.7635,172825.0],["2001-07-24",3.7774,3.7837,3.7646,3.7646,453035.0],["2001-07-25",3.7752,3.7837,3.771,3.7774,606974.0],["2001-07-26",3.788,3.8316,3.772,3.8316,399892.0],["2001-07-27",3.8316,3.8316,3.7891,3.8008,277135.0],["2001-07-30",3.8103,3.821,3.7837,3.7837,383202.0],["2001-07-31",3.805,3.8146,3.7869,3.7976,268571.0],["2001-08-01",3.803,3.8085,3.7595,3.8019,334890.0],["2001-08-02",3.7921,3.8085,3.7813,3.8074,227506.0],["2001-08-03",3.8074,3.8085,3.7954,3.803,231019.0],["2001-08-06",3.8019,3.8074,3.7867,3.7965,242438.0],["2001-08-07",3.7921,3.8095,3.7725,3.7965,344552.0],["2001-08-08",3.8063,3.8128,3.7845,3.8074,381665.0],["2001-08-09",3.8085,3.8085,3.7889,3.8085,285260.0],["2001-08-10",3.8085,3.8128,3.7867,3.8063,632009.0],["2001-08-13",3.8085,3.8085,3.791,3.8085,327643.0],["2001-08-14",3.8085,3.8085,3.7976,3.8085,483340.0],["2001-08-15",3.8085,3.8259,3.7998,3.8248,371783.0],["2001-08-16",3.8248,3.8248,3.8008,3.8074,280868.0],["2001-08-17",3.8085,3.8085,3.8019,3.8074,230580.0],["2001-08-20",3.8008,3.8237,3.7943,3.8095,848754.0],["2001-08-21",3.8248,3.8629,3.8117,3.8629,602363.0],["2001-08-22",3.8683,3.8737,3.8411,3.8411,320177.0],["2001-08-23",3.8465,3.8705,3.8302,3.8411,518915.0],["2001-08-24",3.8585,3.8607,3.8313,3.8465,275378.0],["2001-08-27",3.8629,3.889,3.8542,3.8705,329400.0],["2001-08-28",3.8596,3.8803,3.8357,3.8629,318640.0],["2001-08-29",3.8574,3.8737,3.8106,3.8737,267034.0],["2001-08-30",3.8879,3.914,3.8378,3.8792,278892.0],["2001-08-31",3.8792,3.9009,3.8574,3.8585,212353.0],["2001-09-04",3.8846,3.8846,3.8019,3.8085,429318.0],["2001-09-05",3.8085,3.8324,3.7976,3.8063,247709.0],["2001-09-06",3.8085,3.8117,3.7758,3.7758,260885.0],["2001-09-07",3.7867,3.7889,3.7105,3.7475,560639.0],["2001-09-10",3.7497,3.7736,3.6942,3.7258,527699.0],["2001-09-17",3.6779,3.7758,3.6724,3.7486,490367.0],["2001-09-18",3.7704,3.8857,3.7562,3.8716,330278.0],["2001-09-19",3.8716,3.9227,3.8139,3.8901,528138.0],["2001-09-20",3.8901,3.8955,3.8259,3.8933,489928.0],["2001-09-21",3.852,3.9445,3.815,3.9314,868957.0],["2001-09-24",3.9575,4.0043,3.9445,3.9467,585234.0],["2001-09-25",3.9456,3.9934,3.9173,3.9695,420314.0],["2001-09-26",4.0098,4.1893,3.9782,4.1741,879498.0],["2001-09-27",4.1762,4.1762,4.111,4.1349,419216.0],["2001-09-28",4.1349,4.2002,4.1164,4.1839,495418.0],["2001-10-01",4.1675,4.1904,4.1447,4.1882,265496.0],["2001-10-02",4.1882,4.2165,4.111,4.1273,303487.0],["2001-10-03",4.1164,4.1393,4.1077,4.1229,298436.0],["2001-10-04",4.1338,4.1458,4.1023,4.1197,287456.0],["2001-10-05",4.1088,4.1338,4.0816,4.111,197201.0],["2001-10-08",4.111,4.1458,4.0805,4.1403,134176.0],["2001-10-09",4.1556,4.1577,4.0914,4.1164,217624.0],["2001-10-10",4.1001,4.1262,4.087,4.1153,428659.0],["2001-10-11",4.1131,4.1371,4.087,4.1295,220698.0],["2001-10-12",4.124,4.161,4.075,4.1458,179413.0],["2001-10-15",4.1675,4.1675,4.0968,4.1131,244415.0],["2001-10-16",4.124,4.1327,4.0968,4.111,234752.0],["2001-10-17",4.1153,4.1153,4.0348,4.0522,425804.0],["2001-10-18",4.0609,4.0674,4.0326,4.0489,198518.0],["2001-10-19",4.0533,4.0555,3.988,4.0043,234752.0],["2001-10-22",3.9662,3.9934,3.939,3.976,344113.0],["2001-10-23",3.976,4.0391,3.9717,4.0206,193907.0],["2001-10-24",4.0239,4.0533,4.0043,4.0098,434588.0],["2001-10-25",4.0152,4.0446,4.0,4.0391,164700.0],["2001-10-26",4.0304,4.0413,4.0109,4.0239,208400.0],["2001-10-29",4.0457,4.0914,4.0011,4.0348,602582.0],["2001-10-30",4.0751,4.1023,4.0642,4.0935,440078.0],["2001-10-31",4.1269,4.1369,4.098,4.1369,358168.0],["2001-11-01",4.1458,4.3381,4.1347,4.337,798026.0],["2001-11-02",4.3236,4.3281,4.2625,4.2936,328741.0],["2001-11-05",4.2803,4.3058,4.2403,4.2725,354654.0],["2001-11-06",4.2992,4.3036,4.2658,4.2925,209938.0],["2001-11-07",4.3192,4.3347,4.2992,4.3058,450400.0],["2001-11-08",4.307,4.3103,4.2614,4.3103,198079.0],["2001-11-09",4.2881,4.3047,4.2458,4.2792,166457.0],["2001-11-12",4.2825,4.2836,4.2303,4.2625,316444.0],["2001-11-13",4.2781,4.2781,4.2447,4.2636,280649.0],["2001-11-14",4.2892,4.2958,4.2547,4.2547,332035.0],["2001-11-15",4.2558,4.2558,4.2347,4.2514,227945.0],["2001-11-16",4.2514,4.2558,4.2347,4.248,282186.0],["2001-11-19",4.2503,4.2503,4.208,4.2125,313369.0],["2001-11-20",4.2069,4.2147,4.1058,4.1347,628715.0],["2001-11-21",4.1613,4.1625,4.1247,4.1391,438541.0],["2001-11-23",4.1402,4.1458,4.138,4.1402,270547.0],["2001-11-26",4.1402,4.2003,4.1402,4.168,402088.0],["2001-11-27",4.168,4.1725,4.1391,4.1391,529895.0],["2001-11-28",4.1347,4.1502,4.1258,4.1391,227506.0],["2001-11-29",4.1669,4.1669,4.1391,4.1569,181829.0],["2001-11-30",4.1569,4.1625,4.1236,4.128,308977.0],["2001-12-03",4.1402,4.1747,4.1302,4.1347,213890.0],["2001-12-04",4.1569,4.1736,4.1402,4.1569,174582.0],["2001-12-05",4.1569,4.1736,4.0847,4.1124,1348124.0],["2001-12-06",4.1291,4.1458,4.1124,4.118,370026.0],["2001-12-07",4.1124,4.1313,4.0991,4.1024,296680.0],["2001-12-10",4.1102,4.1102,4.0546,4.0702,218502.0],["2001-12-11",4.0835,4.0835,4.0324,4.0402,277574.0],["2001-12-12",4.0546,4.0546,3.9802,4.0024,316004.0],["2001-12-13",3.9857,3.9935,3.9513,3.9735,306562.0],["2001-12-14",3.988,4.0346,3.9713,4.0224,361242.0],["2001-12-17",4.0235,4.0346,4.0069,4.0091,309856.0],["2001-12-18",4.0191,4.0291,4.0102,4.0235,294044.0],["2001-12-19",4.0235,4.0235,4.0035,4.008,299974.0],["2001-12-20",4.0113,4.0113,3.9746,4.0013,406260.0],["2001-12-21",4.0002,4.0002,3.9013,3.9346,428220.0],["2001-12-24",3.9335,3.9602,3.9324,3.9502,145595.0],["2001-12-26",3.9568,3.9579,3.9113,3.9302,234972.0],["2001-12-27",3.9479,4.0013,3.9346,3.9846,1632067.0],["2001-12-28",3.9902,4.0035,3.9735,4.0002,353995.0],["2001-12-31",4.0002,4.0558,3.9735,4.0246,421852.0],["2002-01-02",4.0224,4.0835,3.9791,4.058,319957.0],["2002-01-03",4.0669,4.1169,4.0624,4.0902,401868.0],["2002-01-04",4.1124,4.118,4.0791,4.0958,509911.0],["2002-01-07",4.0969,4.1236,4.0847,4.1124,740272.0],["2002-01-08",4.1391,4.1391,4.1013,4.1047,415264.0],["2002-01-09",4.1291,4.1347,4.1058,4.1058,472360.0],["2002-01-10",4.1124,4.1336,4.0936,4.108,339721.0],["2002-01-11",4.1302,4.138,4.1136,4.1291,277135.0],["2002-01-14",4.1369,4.1502,4.1291,4.1502,468846.0],["2002-01-15",4.1536,4.2403,4.1525,4.2214,599508.0],["2002-01-16",4.2214,4.2347,4.1747,4.198,281527.0],["2002-01-17",4.2025,4.2036,4.1791,4.1791,369148.0],["2002-01-18",4.1802,4.1802,4.1469,4.1669,605876.0],["2002-01-22",4.168,4.1869,4.1669,4.178,509692.0],["2002-01-23",4.2003,4.2125,4.1569,4.168,510790.0],["2002-01-24",4.1769,4.1847,4.1513,4.1569,445129.0],["2002-01-25",4.168,4.2458,4.1669,4.2258,520013.0],["2002-01-28",4.2847,4.2847,4.2514,4.268,974146.0],["2002-01-29",4.2792,4.2903,4.258,4.2592,372222.0],["2002-01-30",4.2814,4.2958,4.2569,4.2781,1056276.0],["2002-01-31",4.3053,4.3166,4.2508,4.3098,656604.0],["2002-02-01",4.3098,4.3132,4.2678,4.2735,321714.0],["2002-02-04",4.2962,4.3121,4.2746,4.2792,336427.0],["2002-02-05",4.2803,4.2837,4.2656,4.2656,401868.0],["2002-02-06",4.2735,4.2735,4.2395,4.244,281527.0],["2002-02-07",4.2451,4.2508,4.2168,4.2281,269010.0],["2002-02-08",4.2338,4.2429,4.2258,4.2338,312930.0],["2002-02-11",4.2326,4.2554,4.2247,4.2338,407358.0],["2002-02-12",4.2338,4.2406,4.2077,4.2088,909144.0],["2002-02-13",4.2168,4.2247,4.2077,4.2202,334670.0],["2002-02-14",4.2224,4.2224,4.1997,4.1997,606755.0],["2002-02-15",4.2111,4.2304,4.1941,4.2224,360583.0],["2002-02-19",4.2497,4.2554,4.2168,4.2168,331596.0],["2002-02-20",4.2122,4.2304,4.2009,4.2122,585893.0],["2002-02-21",4.2406,4.3076,4.2168,4.2633,781776.0],["2002-02-22",4.2633,4.3121,4.2338,4.3098,293166.0],["2002-02-25",4.3132,4.3303,4.2883,4.303,231898.0],["2002-02-26",4.3189,4.3575,4.3019,4.3325,251442.0],["2002-02-27",4.3144,4.3586,4.3019,4.353,180072.0],["2002-02-28",4.3416,4.3416,4.286,4.2905,279112.0],["2002-03-01",4.2905,4.3303,4.2746,4.3132,444690.0],["2002-03-04",4.3212,4.3405,4.2985,4.3337,328082.0],["2002-03-05",4.3337,4.3813,4.3223,4.3723,284821.0],["2002-03-06",4.3813,4.3825,4.3473,4.3791,282406.0],["2002-03-07",4.3473,4.3666,4.3144,4.3348,331157.0],["2002-03-08",4.3359,4.3745,4.3223,4.3609,348944.0],["2002-03-11",4.3893,4.3893,4.3019,4.3076,296460.0],["2002-03-12",4.3087,4.3359,4.2962,4.3246,156355.0],["2002-03-13",4.3416,4.3893,4.3416,4.37,236070.0],["2002-03-14",4.37,4.4233,4.3598,4.4154,256054.0],["2002-03-15",4.4245,4.4869,4.4018,4.4551,263740.0],["2002-03-18",4.4949,4.5107,4.4835,4.5051,643208.0],["2002-03-19",4.5051,4.521,4.4858,4.5096,318200.0],["2002-03-20",4.5005,4.5493,4.4721,4.5232,426463.0],["2002-03-21",4.5176,4.5573,4.4846,4.5539,250344.0],["2002-03-22",4.5403,4.5981,4.5232,4.5664,267473.0],["2002-03-25",4.5743,4.6231,4.555,4.6027,424267.0],["2002-03-26",4.6027,4.664,4.5868,4.6606,363877.0],["2002-03-27",4.6492,4.6935,4.6311,4.6538,686030.0],["2002-03-28",4.6492,4.6526,4.6027,4.6027,467968.0],["2002-04-01",4.614,4.6424,4.6084,4.614,350042.0],["2002-04-02",4.6424,4.6821,4.597,4.6084,368489.0],["2002-04-03",4.6254,4.6765,4.6197,4.6299,238266.0],["2002-04-04",4.6538,4.6844,4.6197,4.6844,243317.0],["2002-04-05",4.7071,4.782,4.6821,4.7559,283723.0],["2002-04-08",4.7786,4.807,4.7502,4.7763,327643.0],["2002-04-09",4.7956,4.8524,4.7718,4.8467,414166.0],["2002-04-10",4.824,4.9716,4.765,4.9137,698987.0],["2002-04-11",4.9137,4.9137,4.8637,4.8921,462697.0],["2002-04-12",4.8921,4.9829,4.8921,4.9704,388472.0],["2002-04-15",4.9704,4.9761,4.8955,4.9126,384739.0],["2002-04-16",4.9126,4.9353,4.6969,4.6992,1339560.0],["2002-04-17",4.6708,4.6855,4.4154,4.597,1215266.0],["2002-04-18",4.597,4.6821,4.597,4.6277,464454.0],["2002-04-19",4.6481,4.6481,4.5788,4.597,530554.0],["2002-04-22",4.597,4.614,4.53,4.5732,555368.0],["2002-04-23",4.5743,4.6186,4.538,4.5425,510570.0],["2002-04-24",4.5573,4.6572,4.5539,4.6469,314906.0],["2002-04-25",4.6538,4.6878,4.605,4.6356,364097.0],["2002-04-26",4.664,4.6821,4.5857,4.5857,447106.0],["2002-04-29",4.614,4.6799,4.614,4.6413,424487.0],["2002-04-30",4.6481,4.6538,4.6197,4.6345,485536.0],["2002-05-01",4.6651,4.6923,4.5516,4.6424,838433.0],["2002-05-02",4.7015,4.7188,4.6644,4.6899,702061.0],["2002-05-03",4.7188,4.7466,4.676,4.7269,378151.0],["2002-05-06",4.7478,4.7501,4.7015,4.7015,256932.0],["2002-05-07",4.7026,4.7327,4.6899,4.6922,298656.0],["2002-05-08",4.6945,4.6945,4.6308,4.6644,338843.0],["2002-05-09",4.6656,4.7061,4.6609,4.6667,254736.0],["2002-05-10",4.6783,4.6841,4.6505,4.6563,240901.0],["2002-05-13",4.6575,4.6783,4.6447,4.6551,265057.0],["2002-05-14",4.6667,4.6853,4.6551,4.6829,213012.0],["2002-05-15",4.6945,4.7501,4.6899,4.7489,446666.0],["2002-05-16",4.7489,4.7489,4.6841,4.6899,325886.0],["2002-05-17",4.691,4.7269,4.6853,4.7269,333133.0],["2002-05-20",4.7269,4.7269,4.6436,4.6725,389351.0],["2002-05-21",4.7015,4.7281,4.6737,4.6899,455011.0],["2002-05-22",4.6887,4.713,4.6853,4.6934,322153.0],["2002-05-23",4.6945,4.7455,4.6853,4.7269,304366.0],["2002-05-24",4.7188,4.7895,4.7015,4.7617,383202.0],["2002-05-28",4.7536,4.7652,4.7188,4.7617,182268.0],["2002-05-29",4.7594,4.7709,4.7478,4.7709,238925.0],["2002-05-30",4.7709,4.8346,4.7709,4.8346,253638.0],["2002-05-31",4.8346,4.8694,4.8288,4.8369,278233.0],["2002-06-03",4.8381,4.9134,4.8381,4.8972,197201.0],["2002-06-04",4.8972,4.9331,4.8763,4.9099,213232.0],["2002-06-05",4.9041,4.9632,4.8925,4.9111,238046.0],["2002-06-06",4.9307,4.9527,4.9215,4.94,182927.0],["2002-06-07",4.94,4.9551,4.8937,4.9389,280868.0],["2002-06-10",4.9736,5.0025,4.9516,4.9562,241340.0],["2002-06-11",4.9562,5.0014,4.9064,4.9794,399233.0],["2002-06-12",4.9794,5.0211,4.9597,4.9794,301950.0],["2002-06-13",4.9968,5.0303,4.9805,5.0083,303926.0],["2002-06-14",4.9944,5.0222,4.9736,4.9956,377273.0],["2002-06-17",4.9968,5.0257,4.991,5.0257,281966.0],["2002-06-18",5.0257,5.0361,4.9852,4.9968,266814.0],["2002-06-19",5.0083,5.0188,4.9794,4.9956,263740.0],["2002-06-20",5.0014,5.0662,4.9852,5.0604,398135.0],["2002-06-21",5.0604,5.0778,5.0037,5.0396,417240.0],["2002-06-24",5.0384,5.0477,4.9794,5.0083,249685.0],["2002-06-25",5.0025,5.0547,4.962,5.0257,292507.0],["2002-06-26",5.0199,5.0199,4.9331,4.9574,320177.0],["2002-06-27",4.9504,4.9921,4.9389,4.9678,339721.0],["2002-06-28",4.969,4.9748,4.9157,4.9678,606974.0],["2002-07-01",4.962,4.9666,4.9192,4.9226,373759.0],["2002-07-02",4.9238,4.9446,4.7941,4.8404,655945.0],["2002-07-03",4.8404,4.8671,4.6795,4.7304,892015.0],["2002-07-05",4.7316,4.8288,4.7142,4.7478,212573.0],["2002-07-08",4.7652,4.8115,4.7339,4.7617,345650.0],["2002-07-09",4.7709,4.7941,4.7605,4.7652,411750.0],["2002-07-10",4.7652,4.7999,4.7304,4.742,672854.0],["2002-07-11",4.742,4.742,4.4062,4.5741,1604837.0],["2002-07-12",4.5845,4.632,4.5336,4.5752,669560.0],["2002-07-15",4.5162,4.5393,4.3772,4.5336,942962.0],["2002-07-16",4.5336,4.6563,4.5046,4.5741,554929.0],["2002-07-17",4.5857,4.6621,4.5857,4.6517,928908.0],["2002-07-18",4.6551,4.7825,4.5393,4.6957,1017846.0],["2002-07-19",4.6899,4.8636,4.6297,4.8636,1637996.0],["2002-07-22",4.8173,4.8288,4.5752,4.6621,1224709.0],["2002-07-23",4.6204,4.7073,4.4178,4.478,900140.0],["2002-07-24",4.4004,4.6609,4.2614,4.6331,1344391.0],["2002-07-25",4.6899,4.8867,4.603,4.8786,830088.0],["2002-07-26",4.8925,4.8972,4.8335,4.8636,1089216.0],["2002-07-29",4.9504,5.0987,4.9296,5.0906,975024.0],["2002-07-30",5.0778,5.0836,4.9458,5.0801,1363716.0],["2002-07-31",5.0801,5.1531,5.0118,5.0732,636401.0],["2002-08-01",5.0626,5.1747,5.0154,5.1393,486414.0],["2002-08-02",5.1393,5.144,5.0567,5.1145,679882.0],["2002-08-05",5.1098,5.1109,5.0165,5.0213,816034.0],["2002-08-06",5.0213,5.0744,4.9398,4.9587,525283.0],["2002-08-07",4.9918,5.0331,4.928,5.0331,689983.0],["2002-08-08",5.0378,5.0803,5.0342,5.0626,550537.0],["2002-08-09",5.0744,5.0744,4.9977,5.0354,346090.0],["2002-08-12",5.0059,5.0567,4.9776,5.0531,428659.0],["2002-08-13",5.0531,5.0744,4.9564,4.9564,504860.0],["2002-08-14",4.9269,4.928,4.7888,4.8678,1146971.0],["2002-08-15",4.8679,4.9033,4.8501,4.8761,450619.0],["2002-08-16",4.8738,5.0154,4.8714,5.0154,449302.0],["2002-08-19",5.0095,5.0095,4.9552,4.9552,486194.0],["2002-08-20",4.9257,4.9328,4.869,4.8856,648259.0],["2002-08-21",4.9918,5.0036,4.8678,4.9505,835139.0],["2002-08-22",4.9505,4.9646,4.8973,4.941,321494.0],["2002-08-23",4.941,4.9552,4.915,4.9304,223772.0],["2002-08-26",4.9304,4.9929,4.9092,4.9741,288554.0],["2002-08-27",4.9729,4.9741,4.9328,4.9434,482681.0],["2002-08-28",4.9434,5.0826,4.9434,5.0567,642550.0],["2002-08-29",5.0567,5.0567,4.9941,5.0118,435467.0],["2002-08-30",5.013,5.0744,5.0059,5.0744,228823.0],["2002-09-03",5.0744,5.0744,5.0154,5.0177,209279.0],["2002-09-04",5.0154,5.0744,5.013,5.0213,298876.0],["2002-09-05",5.0331,5.0437,4.9906,5.0165,229702.0],["2002-09-06",5.0154,5.039,4.9776,5.039,320836.0],["2002-09-09",5.039,5.0413,4.987,5.0272,236509.0],["2002-09-10",5.0272,5.0519,5.0154,5.0201,227506.0],["2002-09-11",5.0213,5.0272,5.0154,5.0213,194126.0],["2002-09-12",5.0272,5.0496,5.0165,5.0272,196981.0],["2002-09-13",5.0236,5.0366,5.0095,5.0189,456548.0],["2002-09-16",5.0095,5.0154,4.987,4.9882,403405.0],["2002-09-17",4.9859,4.9965,4.9387,4.9446,1704974.0],["2002-09-18",4.9505,4.9611,4.8973,4.8973,476093.0],["2002-09-19",4.8974,4.9092,4.8383,4.8478,500688.0],["2002-09-20",4.8478,4.9139,4.8478,4.9092,223333.0],["2002-09-23",4.9115,4.9269,4.856,4.8737,329400.0],["2002-09-24",4.8737,4.8761,4.797,4.8159,560858.0],["2002-09-25",4.8195,4.8785,4.8195,4.8726,473018.0],["2002-09-26",4.8726,4.9623,4.8667,4.9623,896846.0],["2002-09-27",4.9623,5.039,4.9446,4.9859,428879.0],["2002-09-30",4.987,5.039,4.9587,5.0272,418338.0],["2002-10-01",5.0272,5.0449,4.9941,5.0272,445568.0],["2002-10-02",5.039,5.0921,5.0036,5.0732,491904.0],["2002-10-03",5.0602,5.1003,5.0342,5.0803,360364.0],["2002-10-04",5.0862,5.1157,4.9859,4.9918,359046.0],["2002-10-07",4.98,4.9811,4.8797,4.8891,554929.0],["2002-10-08",4.8973,4.9115,4.8159,4.8667,583258.0],["2002-10-09",4.856,4.8619,4.731,4.7404,383861.0],["2002-10-10",4.7321,4.7593,4.6613,4.7262,920783.0],["2002-10-11",4.738,4.8372,4.738,4.7723,402966.0],["2002-10-14",4.7675,4.7687,4.6613,4.7262,404064.0],["2002-10-15",4.7321,4.8973,4.7321,4.8903,564372.0],["2002-10-16",4.8619,4.9151,4.8383,4.8938,345211.0],["2002-10-17",4.8383,4.9611,4.8383,4.9481,385618.0],["2002-10-18",4.9446,5.0177,4.9328,5.0154,377273.0],["2002-10-21",5.0213,5.0213,4.9564,5.0036,321275.0],["2002-10-22",5.0331,5.0366,4.9977,5.0236,356191.0],["2002-10-23",5.0354,5.0732,4.9752,5.0272,498931.0],["2002-10-24",5.0283,5.1334,5.0283,5.1322,351140.0],["2002-10-25",5.131,5.216,5.131,5.2054,509252.0],["2002-10-28",5.1865,5.2219,5.1806,5.1936,448643.0],["2002-10-29",5.1936,5.2278,5.1629,5.2065,419216.0],["2002-10-30",5.236,5.2502,5.2042,5.2372,311393.0],["2002-10-31",5.2573,5.2868,5.0956,5.098,722045.0],["2002-11-01",5.0744,5.2054,5.0626,5.1251,545706.0],["2002-11-04",5.1452,5.2691,5.1334,5.2526,288994.0],["2002-11-05",5.2537,5.3198,5.2408,5.2927,460282.0],["2002-11-06",5.3504,5.3564,5.2109,5.2422,523526.0],["2002-11-07",5.2482,5.2482,5.14,5.17,621907.0],["2002-11-08",5.1712,5.1712,5.0919,5.1244,531432.0],["2002-11-11",5.1243,5.1243,5.033,5.0823,543071.0],["2002-11-12",5.0859,5.1183,5.0678,5.0967,583916.0],["2002-11-13",5.0666,5.1219,5.0534,5.0534,594238.0],["2002-11-14",5.0558,5.0859,5.0498,5.0859,397915.0],["2002-11-15",5.0979,5.1099,5.0799,5.0919,314467.0],["2002-11-18",5.0979,5.0979,5.0594,5.0823,256493.0],["2002-11-19",5.0859,5.1015,5.0739,5.0919,263740.0],["2002-11-20",5.0919,5.0919,5.0378,5.0594,560639.0],["2002-11-21",5.1496,5.1496,5.0498,5.1051,607633.0],["2002-11-22",5.1051,5.134,5.0799,5.134,571838.0],["2002-11-25",5.164,5.164,5.0919,5.14,418118.0],["2002-11-26",5.134,5.17,5.1099,5.17,258250.0],["2002-11-27",5.1724,5.2422,5.1364,5.2302,422730.0],["2002-11-29",5.2422,5.2458,5.2001,5.241,127807.0],["2002-12-02",5.2542,5.3083,5.241,5.3071,336208.0],["2002-12-03",5.2602,5.2614,4.7552,4.8274,3564547.0],["2002-12-04",4.7733,4.8382,4.7396,4.8093,2379366.0],["2002-12-05",4.7973,4.8202,4.6506,4.6639,1596272.0],["2002-12-06",4.5388,4.629,4.4931,4.5893,1946315.0],["2002-12-09",4.5689,4.629,4.5677,4.5905,899042.0],["2002-12-10",4.6891,4.6891,4.5184,4.5184,829868.0],["2002-12-11",4.5088,4.5977,4.4871,4.5088,595994.0],["2002-12-12",4.5148,4.6362,4.5051,4.6326,1041343.0],["2002-12-13",4.647,4.7144,4.6422,4.6903,709747.0],["2002-12-16",4.7204,4.7204,4.5881,4.6603,580622.0],["2002-12-17",4.6651,4.6759,4.5929,4.6025,462917.0],["2002-12-18",4.611,4.617,4.5869,4.5977,555808.0],["2002-12-19",4.6049,4.6098,4.4811,4.5076,701622.0],["2002-12-20",4.4967,4.5629,4.4907,4.5088,706014.0],["2002-12-23",4.5388,4.611,4.5124,4.5905,671756.0],["2002-12-24",4.5941,4.6134,4.5701,4.5953,171288.0],["2002-12-26",4.5953,4.5977,4.5448,4.5496,322153.0],["2002-12-27",4.5508,4.5869,4.5148,4.5809,199616.0],["2002-12-30",4.5869,4.5929,4.5448,4.5869,401648.0],["2002-12-31",4.5749,4.6518,4.5749,4.6049,500249.0],["2003-01-02",4.635,4.641,4.5689,4.5785,377932.0],["2003-01-03",4.5845,4.7059,4.5833,4.6771,639695.0],["2003-01-06",4.7071,4.7588,4.6891,4.7276,606096.0],["2003-01-07",4.7925,4.7925,4.6651,4.6651,650016.0],["2003-01-08",4.6831,4.6867,4.6266,4.6374,539118.0],["2003-01-09",4.6494,4.6615,4.5929,4.6182,502225.0],["2003-01-10",4.659,4.659,4.5929,4.5965,426902.0],["2003-01-13",4.6085,4.6338,4.5821,4.629,1182766.0],["2003-01-14",4.629,4.641,4.611,4.6266,578646.0],["2003-01-15",4.6314,4.6326,4.5989,4.6134,542632.0],["2003-01-16",4.6194,4.6194,4.5508,4.5508,689324.0],["2003-01-17",4.5713,4.5713,4.51,4.5196,456109.0],["2003-01-21",4.5184,4.5436,4.4955,4.5148,568325.0],["2003-01-22",4.5148,4.5184,4.4005,4.4474,660118.0],["2003-01-23",4.4607,4.4667,4.4174,4.4426,503762.0],["2003-01-24",4.4426,4.4438,4.3825,4.4246,606974.0],["2003-01-27",4.3296,4.3344,4.2202,4.2623,969095.0],["2003-01-28",4.2683,4.2755,4.1697,4.2022,1400170.0],["2003-01-29",4.2082,4.326,4.1974,4.3164,688666.0],["2003-01-30",4.3585,4.3729,4.3164,4.3585,747299.0],["2003-01-31",4.3585,4.4318,4.3573,4.4294,615978.0],["2003-02-03",4.4595,4.5039,4.445,4.4691,756302.0],["2003-02-04",4.4814,4.4814,4.3719,4.4174,625860.0],["2003-02-05",4.4273,4.474,4.4273,4.4519,513425.0],["2003-02-06",4.4396,4.4703,4.4174,4.4396,4209512.0],["2003-02-07",4.4334,4.4433,4.3719,4.3842,438541.0],["2003-02-10",4.3719,4.4469,4.3719,4.4334,543510.0],["2003-02-11",4.4457,4.4715,4.3658,4.3793,293386.0],["2003-02-12",4.3781,4.3904,4.3104,4.3301,312271.0],["2003-02-13",4.3264,4.3301,4.2723,4.3166,440957.0],["2003-02-14",4.3203,4.3338,4.2366,4.2366,539996.0],["2003-02-18",4.2366,4.2981,4.2366,4.2858,699646.0],["2003-02-19",4.3043,4.3412,4.2871,4.34,652651.0],["2003-02-20",4.3043,4.3141,4.2576,4.2797,620590.0],["2003-02-21",4.335,4.335,4.2686,4.3031,624982.0],["2003-02-24",4.335,4.3535,4.2772,4.3412,446666.0],["2003-02-25",4.3412,4.3842,4.2957,4.383,487512.0],["2003-02-26",4.3842,4.3842,4.3338,4.3535,410432.0],["2003-02-27",4.3535,4.4014,4.3522,4.3842,375296.0],["2003-02-28",4.3904,4.3953,4.335,4.3473,448643.0],["2003-03-03",4.3572,4.3645,4.3289,4.3473,654847.0],["2003-03-04",4.3596,4.3645,4.2797,4.2797,802638.0],["2003-03-05",4.276,4.3535,4.2735,4.3289,428220.0],["2003-03-06",4.3289,4.34,4.2797,4.2797,429538.0],["2003-03-07",4.2858,4.3104,4.228,4.2489,521989.0],["2003-03-10",4.2453,4.2502,4.1936,4.1936,369806.0],["2003-03-11",4.1948,4.2182,4.1383,4.185,428220.0],["2003-03-12",4.1825,4.1899,4.1407,4.142,360803.0],["2003-03-13",4.142,4.1789,4.1383,4.1666,431734.0],["2003-03-14",4.1813,4.1961,4.1506,4.1887,357070.0],["2003-03-17",4.1813,4.2674,4.1444,4.2674,435247.0],["2003-03-18",4.276,4.2821,4.2428,4.2465,375296.0],["2003-03-19",4.2428,4.2526,4.2084,4.228,609829.0],["2003-03-20",4.1813,4.2342,4.1284,4.2121,1083506.0],["2003-03-21",4.1936,4.2194,4.1629,4.2182,745542.0],["2003-03-24",4.2182,4.2182,4.1038,4.1444,644965.0],["2003-03-25",4.1383,4.1788,4.1321,4.1752,648698.0],["2003-03-26",4.1936,4.2686,4.1665,4.2489,547243.0],["2003-03-27",4.2428,4.244,4.1813,4.1813,499370.0],["2003-03-28",4.1825,4.1887,4.0952,4.1198,634864.0],["2003-03-31",4.0891,4.1616,4.0645,4.1014,437882.0],["2003-04-01",4.0952,4.1444,4.0903,4.1358,434369.0],["2003-04-02",4.1567,4.1678,4.1444,4.1629,639475.0],["2003-04-03",4.169,4.1924,4.1506,4.1604,523087.0],["2003-04-04",4.1813,4.1973,4.1506,4.1506,344772.0],["2003-04-07",4.1629,4.1985,4.1567,4.1678,503543.0],["2003-04-08",4.1739,4.1764,4.121,4.121,524185.0],["2003-04-09",4.1358,4.169,4.1309,4.169,459842.0],["2003-04-10",4.1788,4.1948,4.1555,4.1579,407358.0],["2003-04-11",4.1862,4.2157,4.1776,4.2059,684054.0],["2003-04-14",4.2059,4.2662,4.2059,4.2612,465113.0],["2003-04-15",4.292,4.3633,4.2625,4.3584,790560.0],["2003-04-16",4.3658,4.3904,4.3522,4.3904,656604.0],["2003-04-17",4.3904,4.4273,4.3707,4.4273,522648.0],["2003-04-21",4.4703,4.5183,4.4519,4.5183,532750.0],["2003-04-22",4.5011,4.5011,4.3928,4.4826,1023995.0],["2003-04-23",4.5441,4.7347,4.5257,4.6511,1254794.0],["2003-04-24",4.6671,4.6831,4.6056,4.6068,756742.0],["2003-04-25",4.6363,4.6363,4.5379,4.5625,615539.0],["2003-04-28",4.5871,4.597,4.5625,4.5871,604339.0],["2003-04-29",4.6179,4.6929,4.6105,4.6117,1136430.0],["2003-04-30",4.624,4.6277,4.5736,4.5773,1225368.0],["2003-05-01",4.5471,4.654,4.5471,4.654,747958.0],["2003-05-02",4.6918,4.7358,4.6666,4.7295,971071.0],["2003-05-05",4.7358,4.8113,4.7333,4.8113,8410241.0],["2003-05-06",4.81,4.8515,4.7987,4.844,648479.0],["2003-05-07",4.8452,4.8477,4.8113,4.815,383861.0],["2003-05-08",4.7861,4.8087,4.7735,4.805,533628.0],["2003-05-09",4.81,4.8427,4.7861,4.8427,404284.0],["2003-05-12",4.8427,4.8804,4.8314,4.8628,386276.0],["2003-05-13",4.8679,4.8867,4.8264,4.8364,381006.0],["2003-05-14",4.8603,4.8679,4.8163,4.8427,404284.0],["2003-05-15",4.8804,4.8817,4.8188,4.8628,439639.0],["2003-05-16",4.8389,4.9182,4.8213,4.9182,696352.0],["2003-05-19",4.9182,4.9446,4.8855,4.9031,601484.0],["2003-05-20",4.9056,4.9433,4.8804,4.9006,556466.0],["2003-05-21",4.9182,4.9672,4.893,4.966,471701.0],["2003-05-22",5.0163,5.0578,4.9685,5.0565,623884.0],["2003-05-23",5.0792,5.0792,5.0226,5.0377,492563.0],["2003-05-27",5.0503,5.0553,4.9547,5.0175,505080.0],["2003-05-28",5.0289,5.0289,4.976,4.9773,385618.0],["2003-05-29",4.9559,4.9622,4.7748,4.7861,791658.0],["2003-05-30",4.776,4.9333,4.776,4.932,628276.0],["2003-06-02",4.9748,5.0113,4.9471,4.9874,422510.0],["2003-06-03",4.9811,5.0289,4.9685,5.015,349603.0],["2003-06-04",5.0188,5.1245,5.0188,5.1006,487732.0],["2003-06-05",5.1069,5.1358,5.0943,5.1157,588089.0],["2003-06-06",5.1635,5.1987,5.132,5.1647,395500.0],["2003-06-09",5.1635,5.1697,5.1094,5.1521,910462.0],["2003-06-10",5.176,5.2817,5.171,5.2389,473897.0],["2003-06-11",5.254,5.3333,5.2326,5.3282,593359.0],["2003-06-12",5.3584,5.3748,5.3144,5.327,443812.0],["2003-06-13",5.3207,5.3219,5.2339,5.2515,446886.0],["2003-06-16",5.2578,5.3144,5.2578,5.3043,396817.0],["2003-06-17",5.3018,5.3207,5.2352,5.2477,602802.0],["2003-06-18",5.2201,5.2578,5.1899,5.2326,668023.0],["2003-06-19",5.2515,5.2905,5.2452,5.2515,435686.0],["2003-06-20",5.2767,5.2804,5.2213,5.2452,699646.0],["2003-06-23",5.1572,5.1572,5.0779,5.1446,623005.0],["2003-06-24",5.1446,5.2314,5.1408,5.2263,409993.0],["2003-06-25",5.1446,5.2226,5.1396,5.2226,882792.0],["2003-06-26",5.1572,5.2767,5.1572,5.2767,403405.0],["2003-06-27",5.283,5.2968,5.2578,5.2741,500249.0],["2003-06-30",5.2741,5.327,5.2591,5.327,621468.0],["2003-07-01",5.3131,5.332,5.254,5.332,294703.0],["2003-07-02",5.3157,5.4087,5.3157,5.4087,311612.0],["2003-07-03",5.4087,5.4716,5.3773,5.4716,330059.0],["2003-07-07",5.4716,5.5647,5.4641,5.5245,824818.0],["2003-07-08",5.5257,5.5257,5.41,5.4628,821743.0],["2003-07-09",5.4465,5.493,5.4276,5.4842,532091.0],["2003-07-10",5.4528,5.4591,5.415,5.4528,503982.0],["2003-07-11",5.4515,5.498,5.4414,5.4968,331376.0],["2003-07-14",5.5282,5.5345,5.4842,5.5245,423828.0],["2003-07-15",5.5094,5.5307,5.493,5.4968,354874.0],["2003-07-16",5.5345,5.6024,5.5257,5.6024,671098.0],["2003-07-17",5.5899,5.5924,5.4943,5.5031,433051.0],["2003-07-18",5.493,5.5609,5.4113,5.5597,468407.0],["2003-07-21",5.5345,5.566,5.5043,5.5219,296240.0],["2003-07-22",5.5471,5.5534,5.4502,5.4716,319738.0],["2003-07-23",5.4716,5.5496,5.4716,5.532,258908.0],["2003-07-24",5.4716,5.4729,5.4113,5.4653,516719.0],["2003-07-25",5.415,5.4842,5.371,5.4842,530554.0],["2003-07-28",5.4716,5.5169,5.4653,5.488,307440.0],["2003-07-29",5.4754,5.5546,5.4754,5.5534,234533.0],["2003-07-30",5.5723,5.6855,5.566,5.6855,624103.0],["2003-07-31",5.6342,5.6586,5.5163,5.6163,457427.0],["2003-08-01",5.597,5.597,5.5099,5.5355,328522.0],["2003-08-04",5.5407,5.5407,5.3613,5.4651,4923212.0],["2003-08-05",5.4651,5.4651,5.4074,5.4497,314906.0],["2003-08-06",5.4458,5.451,5.3728,5.433,539557.0],["2003-08-07",5.4074,5.4689,5.3549,5.4676,485755.0],["2003-08-08",5.4587,5.4612,5.3946,5.4112,228823.0],["2003-08-11",5.4074,5.4087,5.3395,5.3408,354654.0],["2003-08-12",5.3421,5.3767,5.3228,5.369,307220.0],["2003-08-13",5.3562,5.4471,5.3087,5.3497,391986.0],["2003-08-14",5.3497,5.4266,5.3497,5.4151,375955.0],["2003-08-15",5.4407,5.4625,5.3997,5.433,258469.0],["2003-08-18",5.4356,5.4458,5.4125,5.4138,424267.0],["2003-08-19",5.4151,5.4151,5.3843,5.3946,369367.0],["2003-08-20",5.3626,5.3626,5.2985,5.3523,766404.0],["2003-08-21",5.401,5.4407,5.3843,5.4394,384520.0],["2003-08-22",5.4458,5.451,5.3856,5.3869,297338.0],["2003-08-25",5.3907,5.4087,5.3459,5.3792,228164.0],["2003-08-26",5.3818,5.3818,5.319,5.3702,227286.0],["2003-08-27",5.3664,5.4305,5.3587,5.4138,140324.0],["2003-08-28",5.3818,5.3818,5.3574,5.36,250564.0],["2003-08-29",5.3408,5.3895,5.328,5.3882,363877.0],["2003-09-02",5.4074,5.5189,5.3856,5.5112,471481.0],["2003-09-03",5.5432,5.606,5.5317,5.606,312271.0],["2003-09-04",5.6188,5.6381,5.574,5.6304,309636.0],["2003-09-05",5.6188,5.6227,5.5676,5.5791,402746.0],["2003-09-08",5.6111,5.6111,5.574,5.5932,227725.0],["2003-09-09",5.5868,5.6188,5.556,5.5599,314028.0],["2003-09-10",5.5599,5.5676,5.4446,5.4625,275159.0],["2003-09-11",5.4625,5.5074,5.4125,5.4933,322153.0],["2003-09-12",5.4715,5.5612,5.4638,5.5458,430855.0],["2003-09-15",5.6381,5.6893,5.6381,5.6547,802858.0],["2003-09-16",5.6521,5.6778,5.6124,5.6291,318200.0],["2003-09-17",5.6509,5.6547,5.5996,5.5996,339502.0],["2003-09-18",5.6252,5.6675,5.6124,5.6662,288115.0],["2003-09-19",5.6662,5.7662,5.6573,5.7547,717872.0],["2003-09-22",5.7534,5.8187,5.7213,5.7623,615319.0],["2003-09-23",5.7598,5.8174,5.7572,5.8149,350042.0],["2003-09-24",5.8149,5.8174,5.7406,5.7406,279990.0],["2003-09-25",5.7598,5.82,5.7098,5.8149,381006.0],["2003-09-26",5.8059,5.8149,5.7662,5.7816,279551.0],["2003-09-29",5.7816,5.8431,5.7598,5.8431,243317.0],["2003-09-30",5.8367,5.9853,5.8367,5.984,811202.0],["2003-10-01",5.9827,5.9968,5.9071,5.9827,653969.0],["2003-10-02",5.9827,6.0417,5.9712,6.0225,400990.0],["2003-10-03",6.0673,6.1314,6.0545,6.0904,505300.0],["2003-10-06",6.0904,6.157,6.0737,6.157,384300.0],["2003-10-07",6.1122,6.1493,6.1019,6.1275,490586.0],["2003-10-08",6.1019,6.1122,6.0788,6.1122,270767.0],["2003-10-09",6.1083,6.1506,6.0993,6.1506,444690.0],["2003-10-10",6.1378,6.1519,6.0993,6.1506,239803.0],["2003-10-13",6.1314,6.175,6.1314,6.1391,273402.0],["2003-10-14",6.125,6.148,6.0865,6.1468,331157.0],["2003-10-15",6.1378,6.1429,6.107,6.1224,359485.0],["2003-10-16",6.1224,6.1314,6.0865,6.1224,332255.0],["2003-10-17",6.1224,6.125,6.0865,6.0993,257810.0],["2003-10-20",6.1147,6.1237,6.1006,6.1058,232117.0],["2003-10-21",6.0993,6.125,6.0955,6.1211,192150.0],["2003-10-22",6.1314,6.1314,6.0993,6.1058,890039.0],["2003-10-23",6.0955,6.1186,6.0673,6.0673,236948.0],["2003-10-24",6.0609,6.0801,6.002,6.0097,257591.0],["2003-10-27",6.0225,6.1455,6.0135,6.0519,267692.0],["2003-10-28",6.0609,6.1339,6.0545,6.125,296680.0],["2003-10-29",6.1404,6.1878,6.125,6.1532,476093.0],["2003-10-30",6.1506,6.1955,6.1122,6.1724,673733.0],["2003-10-31",6.1802,6.1828,6.029,6.0798,522868.0],["2003-11-03",6.0955,6.1672,6.0355,6.0785,568325.0],["2003-11-04",6.0824,6.1281,6.029,6.1281,4420109.0],["2003-11-05",6.0629,6.0889,6.0237,6.0863,616637.0],["2003-11-06",6.0863,6.0942,6.0094,6.0303,998521.0],["2003-11-07",6.0368,6.085,6.0368,6.0668,501566.0],["2003-11-10",6.0759,6.0876,6.0237,6.0498,393523.0],["2003-11-11",6.0498,6.072,6.0237,6.072,479826.0],["2003-11-12",6.0498,6.1737,6.0381,6.1737,636840.0],["2003-11-13",6.1607,6.1607,6.0668,6.1215,417899.0],["2003-11-14",6.102,6.2415,6.102,6.1372,300632.0],["2003-11-17",6.1528,6.1541,6.0772,6.102,465332.0],["2003-11-18",6.102,6.1085,6.0498,6.0537,332255.0],["2003-11-19",6.0603,6.0629,5.9794,6.0303,682078.0],["2003-11-20",6.0107,6.0133,5.9051,5.9194,1017626.0],["2003-11-21",5.952,5.9586,5.7108,5.8712,894650.0],["2003-11-24",5.9038,5.939,5.8738,5.9325,446227.0],["2003-11-25",5.9494,6.0185,5.9325,6.0042,367171.0],["2003-11-26",6.0081,6.0824,6.0081,6.0824,288774.0],["2003-11-28",6.0824,6.1072,6.0511,6.1072,186221.0],["2003-12-01",6.1215,6.2128,6.115,6.2128,468846.0],["2003-12-02",6.2128,6.2245,6.1685,6.218,335549.0],["2003-12-03",6.1854,6.1998,6.102,6.102,403405.0],["2003-12-04",6.1411,6.1932,6.115,6.1802,335549.0],["2003-12-05",6.1802,6.2976,6.1802,6.2806,434149.0],["2003-12-08",6.2806,6.3419,6.2728,6.3301,351580.0],["2003-12-09",6.338,6.4214,6.3249,6.4214,541094.0],["2003-12-10",6.3367,6.3901,6.3315,6.3458,231239.0],["2003-12-11",6.3432,6.4123,6.3367,6.3758,282845.0],["2003-12-12",6.3771,6.4201,6.368,6.3758,468846.0],["2003-12-15",6.3888,6.4084,6.3732,6.3888,293825.0],["2003-12-16",6.3888,6.441,6.3758,6.441,294923.0],["2003-12-17",6.4345,6.4553,6.4084,6.441,272743.0],["2003-12-18",6.441,6.4462,6.4227,6.441,305024.0],["2003-12-19",6.441,6.4449,6.4214,6.4319,257152.0],["2003-12-22",6.4019,6.5414,6.3888,6.5414,277135.0],["2003-12-23",6.5414,6.5727,6.4801,6.5166,368489.0],["2003-12-24",6.5375,6.5635,6.5309,6.5322,172166.0],["2003-12-26",6.5375,6.5844,6.5349,6.5792,95306.0],["2003-12-29",6.5714,6.6587,6.5714,6.6535,293166.0],["2003-12-30",6.6496,6.7409,6.6366,6.6835,283723.0],["2003-12-31",6.6848,6.7291,6.6222,6.6235,453035.0],["2004-01-02",6.6287,6.6366,6.5883,6.5974,347627.0],["2004-01-05",6.5974,6.7317,6.5974,6.6366,606755.0],["2004-01-06",6.6496,6.7383,6.6183,6.7383,267473.0],["2004-01-07",6.7383,6.793,6.6965,6.7096,415044.0],["2004-01-08",6.7135,6.7448,6.6691,6.6887,250124.0],["2004-01-09",6.7044,6.7943,6.6691,6.78,315126.0],["2004-01-12",6.78,6.8413,6.7552,6.8191,228384.0],["2004-01-13",6.8191,6.8973,6.8061,6.8973,337086.0],["2004-01-14",6.8778,6.9351,6.8321,6.9234,294703.0],["2004-01-15",6.956,6.9873,6.8621,6.866,1018285.0],["2004-01-16",6.9038,6.9038,6.78,6.78,384520.0],["2004-01-20",6.6822,6.8074,6.6639,6.7461,437224.0],["2004-01-21",6.7474,6.866,6.6887,6.866,330937.0],["2004-01-22",6.9078,7.1059,6.9078,7.0786,597092.0],["2004-01-23",7.0773,7.0773,6.8882,6.9821,599069.0],["2004-01-26",7.0603,7.1059,7.0029,7.0994,397915.0],["2004-01-27",7.0994,7.3002,7.0929,7.295,556027.0],["2004-01-28",7.2754,7.3185,7.1711,7.2872,820645.0],["2004-01-29",7.2846,7.2937,7.1438,7.2363,719190.0],["2004-01-30",7.2389,7.3315,7.2037,7.3315,690642.0],["2004-02-02",7.3308,7.491,7.2832,7.4751,546584.0],["2004-02-03",7.4658,7.491,7.4089,7.4116,593140.0],["2004-02-04",7.4129,7.4129,7.213,7.2461,8769506.0],["2004-02-05",7.2461,7.352,7.2422,7.3123,424267.0],["2004-02-06",7.3454,7.5307,7.2792,7.5307,479826.0],["2004-02-09",7.5108,7.5175,7.3322,7.4566,1881533.0],["2004-02-10",7.4433,7.4777,7.4036,7.4645,369806.0],["2004-02-11",7.4963,7.5108,7.4341,7.5108,466870.0],["2004-02-12",7.5241,7.5241,7.4116,7.438,497614.0],["2004-02-13",7.491,7.4989,7.4116,7.4354,285700.0],["2004-02-17",7.4354,7.4777,7.3785,7.4142,384959.0],["2004-02-18",7.4142,7.4182,7.3057,7.3123,523526.0],["2004-02-19",7.3136,7.3308,7.2911,7.3123,689544.0],["2004-02-20",7.405,7.4076,7.3044,7.3189,456988.0],["2004-02-23",7.3322,7.3454,7.3057,7.3454,270767.0],["2004-02-24",7.3586,7.4036,7.2925,7.3877,507056.0],["2004-02-25",7.3719,7.4976,7.3719,7.4976,339941.0],["2004-02-26",7.4645,7.4645,7.4142,7.4169,248807.0],["2004-02-27",7.4169,7.438,7.3454,7.3692,344113.0],["2004-03-01",7.3692,7.5042,7.3666,7.5042,341698.0],["2004-03-02",7.491,7.6895,7.4645,7.6074,409005.0],["2004-03-03",7.6101,7.716,7.6101,7.7001,613123.0],["2004-03-04",7.8536,7.8536,7.6207,7.6604,285260.0],["2004-03-05",7.6498,7.6895,7.5836,7.6233,277135.0],["2004-03-08",7.6101,7.6472,7.5836,7.6101,254516.0],["2004-03-09",7.5704,7.6419,7.5545,7.5969,270877.0],["2004-03-10",7.5704,7.6101,7.4672,7.4672,311612.0],["2004-03-11",7.4116,7.4777,7.1972,7.258,580073.0],["2004-03-12",7.2792,7.401,7.2607,7.401,539447.0],["2004-03-15",7.4089,7.4089,7.2316,7.2845,453364.0],["2004-03-16",7.2686,7.3004,7.2316,7.2898,560419.0],["2004-03-17",7.3322,7.3772,7.266,7.3772,676478.0],["2004-03-18",7.4222,7.4513,7.3586,7.446,308099.0],["2004-03-19",7.4883,7.5333,7.4195,7.4354,300852.0],["2004-03-22",7.4354,7.5969,7.4195,7.5148,361462.0],["2004-03-23",7.4777,7.5836,7.4513,7.5836,300193.0],["2004-03-24",7.5704,7.573,7.4301,7.4433,263520.0],["2004-03-25",7.4433,7.5413,7.401,7.4645,441835.0],["2004-03-26",7.4116,7.4513,7.3772,7.4195,391108.0],["2004-03-29",7.4513,7.5916,7.4248,7.5916,310514.0],["2004-03-30",7.5916,7.5916,7.5201,7.5439,429538.0],["2004-03-31",7.5916,7.5916,7.4645,7.491,721496.0],["2004-04-01",7.5042,7.5704,7.4777,7.5704,508154.0],["2004-04-02",7.5704,7.5836,7.446,7.4513,432612.0],["2004-04-05",7.213,7.266,6.7498,6.906,1835417.0],["2004-04-06",6.6175,6.6598,6.0351,6.5116,2771791.0],["2004-04-07",6.3819,6.9272,6.3819,6.7789,1521718.0],["2004-04-08",6.7789,6.8531,6.6413,6.6492,775847.0],["2004-04-12",6.2204,6.4719,6.1913,6.3422,1545215.0],["2004-04-13",5.9557,6.4666,5.9293,6.194,1648647.0],["2004-04-14",6.194,6.3581,6.0616,6.2204,1122376.0],["2004-04-15",6.2469,6.4772,6.2469,6.4295,754655.0],["2004-04-16",6.6175,6.6969,6.4851,6.5725,832284.0],["2004-04-19",6.5751,6.6175,6.4851,6.6042,429538.0],["2004-04-20",6.6042,6.6175,6.2707,6.2707,680101.0],["2004-04-21",6.2204,6.2998,6.0934,6.1728,759706.0],["2004-04-22",6.2072,6.3845,6.2072,6.3581,635742.0],["2004-04-23",6.5513,6.5513,6.284,6.2866,498492.0],["2004-04-26",6.2998,6.3925,6.2892,6.3501,358277.0],["2004-04-27",6.2601,6.3448,6.2231,6.3448,761683.0],["2004-04-28",6.3263,6.3872,6.3263,6.3395,442604.0],["2004-04-29",6.2998,6.4242,6.2204,6.2734,766733.0],["2004-04-30",6.3263,6.3792,6.284,6.3263,987761.0],["2004-05-03",6.329,6.3634,6.2575,6.3634,664180.0],["2004-05-04",6.379,6.4921,6.2712,6.4302,778043.0],["2004-05-05",6.4383,6.4625,6.3359,6.3547,328961.0],["2004-05-06",6.3574,6.3574,6.1419,6.2443,548780.0],["2004-05-07",6.1554,6.2227,5.9507,5.9641,695473.0],["2004-05-10",5.7917,5.9318,5.3877,5.8402,1260065.0],["2004-05-11",5.8348,6.0288,5.8241,5.9399,493880.0],["2004-05-12",5.9264,5.9453,5.8079,5.9022,588308.0],["2004-05-13",5.7917,5.9318,5.7917,5.8726,602363.0],["2004-05-14",5.8725,5.9776,5.8321,5.9264,530114.0],["2004-05-17",5.9803,6.0045,5.8618,5.9291,593798.0],["2004-05-18",6.0907,6.0907,5.913,6.0396,845680.0],["2004-05-19",6.1096,6.1608,5.8725,5.9264,471591.0],["2004-05-20",6.0476,6.0827,5.9264,6.0827,311612.0],["2004-05-21",6.1231,6.1312,5.9911,5.9992,630691.0],["2004-05-24",6.2685,6.2685,6.0019,6.0611,649906.0],["2004-05-25",6.1931,6.2416,6.0611,6.2362,748726.0],["2004-05-26",6.3116,6.3305,6.1608,6.3251,356850.0],["2004-05-27",6.3978,6.4113,6.2712,6.3709,426353.0],["2004-05-28",6.4625,6.4733,6.344,6.4733,304585.0],["2004-06-01",6.4733,6.476,6.2928,6.3224,420314.0],["2004-06-02",6.3925,6.4517,6.3871,6.4248,494429.0],["2004-06-03",6.4625,6.4652,6.3386,6.3817,313918.0],["2004-06-04",6.4571,6.4706,6.3143,6.3386,330718.0],["2004-06-07",6.3925,6.4921,6.379,6.4463,271096.0],["2004-06-08",6.4787,6.4787,6.3871,6.4167,292507.0],["2004-06-09",6.4248,6.4921,6.3628,6.379,328741.0],["2004-06-10",6.4598,6.4598,6.352,6.3871,258140.0],["2004-06-14",6.3898,6.4086,6.247,6.2551,339172.0],["2004-06-15",6.2712,6.3494,6.2632,6.3197,446666.0],["2004-06-16",6.3844,6.4598,6.3278,6.4221,382543.0],["2004-06-17",6.4032,6.4571,6.3521,6.4275,365195.0],["2004-06-18",6.449,6.4975,6.4248,6.484,257920.0],["2004-06-21",6.4679,6.5703,6.449,6.5703,251332.0],["2004-06-22",6.5999,6.5999,6.4679,6.4787,294154.0],["2004-06-23",6.546,6.5676,6.4814,6.5676,211365.0],["2004-06-24",6.5649,6.5729,6.5352,6.546,300523.0],["2004-06-25",6.5487,6.5945,6.4867,6.546,422401.0],["2004-06-28",6.5945,6.5999,6.5083,6.5406,319298.0],["2004-06-29",6.5245,6.5514,6.3898,6.4167,480265.0],["2004-06-30",6.4005,6.484,6.3736,6.476,1142689.0],["2004-07-01",6.5056,6.5891,6.4194,6.5137,354983.0],["2004-07-02",6.5325,6.7265,6.5325,6.7265,484328.0],["2004-07-06",6.7507,6.7669,6.608,6.6915,311722.0],["2004-07-07",6.7184,6.845,6.7103,6.845,360913.0],["2004-07-08",6.8693,6.8693,6.7319,6.7319,360364.0],["2004-07-09",6.8693,6.8989,6.6807,6.748,298546.0],["2004-07-12",6.7049,6.8154,6.6834,6.8154,251991.0],["2004-07-13",6.8585,6.8962,6.6807,6.6942,265277.0],["2004-07-14",6.7615,6.8262,6.7022,6.8154,275049.0],["2004-07-15",6.8558,6.8827,6.8235,6.8827,307001.0],["2004-07-16",6.977,6.9905,6.9016,6.9339,356191.0],["2004-07-19",7.004,7.004,6.942,6.9501,358826.0],["2004-07-20",7.0174,7.0417,6.9312,6.9501,529675.0],["2004-07-21",7.0336,7.0336,6.8154,6.8827,409774.0],["2004-07-22",6.8962,6.8962,6.6969,6.7076,469285.0],["2004-07-23",6.775,6.775,6.6672,6.6672,312601.0],["2004-07-26",6.6942,6.713,6.6053,6.6053,281198.0],["2004-07-27",6.6645,6.7885,6.6322,6.6591,275927.0],["2004-07-28",6.6322,6.7076,6.5864,6.6861,301291.0],["2004-07-29",6.6861,6.7534,6.5999,6.6538,259567.0],["2004-07-30",6.6942,6.7346,6.6511,6.7238,321055.0],["2004-08-02",6.7561,6.7917,6.5835,6.7917,483340.0],["2004-08-03",6.7917,6.7972,6.7123,6.715,866102.0],["2004-08-04",6.715,6.7397,6.6602,6.6959,536373.0],["2004-08-05",6.7397,6.7561,6.5424,6.5452,532640.0],["2004-08-06",6.5397,6.6575,6.3424,6.5698,547243.0],["2004-08-09",6.5753,6.6,6.5068,6.589,268351.0],["2004-08-10",6.5917,6.6602,6.5616,6.6602,300083.0],["2004-08-11",6.7096,6.7123,6.6438,6.7123,329620.0],["2004-08-12",6.7068,6.7096,6.6082,6.6383,260995.0],["2004-08-13",6.6137,6.6822,6.6137,6.6575,201373.0],["2004-08-16",6.715,6.7671,6.6767,6.7671,260226.0],["2004-08-17",6.8109,6.8931,6.789,6.8931,307879.0],["2004-08-18",6.9287,6.9534,6.8657,6.9315,381445.0],["2004-08-19",7.1233,7.1233,6.6959,6.6986,661655.0],["2004-08-20",6.8493,6.9068,6.7534,6.8986,429318.0],["2004-08-23",6.926,6.9424,6.8411,6.8548,273402.0],["2004-08-24",6.9452,6.9972,6.8301,6.9972,329180.0],["2004-08-25",6.9726,7.0246,6.8602,6.8876,352678.0],["2004-08-26",6.926,6.9835,6.9013,6.9589,276806.0],["2004-08-27",7.0,7.0,6.852,6.9013,394182.0],["2004-08-30",6.926,6.9753,6.863,6.9178,362779.0],["2004-08-31",6.9835,6.9835,6.9123,6.9452,318749.0],["2004-09-01",6.989,7.0054,6.9041,6.915,377602.0],["2004-09-02",6.9589,6.9835,6.9287,6.9835,393743.0],["2004-09-03",6.9835,7.0274,6.9342,7.0274,251552.0],["2004-09-07",7.0904,7.1041,7.0411,7.1041,226188.0],["2004-09-08",7.1232,7.1315,7.0301,7.0548,288664.0],["2004-09-09",7.0959,7.0959,6.9808,7.0137,445568.0],["2004-09-10",7.0411,7.0411,6.9616,7.0301,218173.0],["2004-09-13",7.0411,7.0411,6.9068,6.9068,305244.0],["2004-09-14",6.9068,6.926,6.8356,6.8356,379688.0],["2004-09-15",6.7726,6.9808,6.7726,6.9506,326106.0],["2004-09-16",6.9726,7.1205,6.9424,7.115,285370.0],["2004-09-17",7.115,7.1205,7.0027,7.0328,306452.0],["2004-09-20",7.0383,7.052,6.9397,6.9397,283284.0],["2004-09-21",6.9863,7.0411,6.9616,7.0164,306013.0],["2004-09-22",7.0246,7.063,6.9643,7.0,346199.0],["2004-09-23",7.0548,7.0657,6.978,6.978,342466.0],["2004-09-24",6.9863,7.0438,6.9863,6.9917,245074.0],["2004-09-27",7.0137,7.0328,6.9561,7.0191,229592.0],["2004-09-28",7.0356,7.0959,6.9972,7.0959,246721.0],["2004-09-29",7.0931,7.1424,7.0739,7.1178,265496.0],["2004-09-30",7.1178,7.178,7.0575,7.1232,460611.0],["2004-10-01",7.1232,7.2438,7.0657,7.2054,587210.0],["2004-10-04",7.2274,7.2548,7.2109,7.2274,312710.0],["2004-10-05",7.2383,7.3041,7.2137,7.2986,306562.0],["2004-10-06",7.2986,7.3424,7.2657,7.3205,267583.0],["2004-10-07",7.3616,7.3616,7.2,7.2,328851.0],["2004-10-08",7.2356,7.2986,7.2109,7.2986,348944.0],["2004-10-11",7.326,7.3424,7.252,7.2739,273182.0],["2004-10-12",7.2739,7.3616,7.2109,7.3616,293935.0],["2004-10-13",7.3342,7.3643,7.326,7.3561,258250.0],["2004-10-14",7.3698,7.5123,7.3561,7.5123,320945.0],["2004-10-15",7.5452,7.5479,7.4657,7.5342,251662.0],["2004-10-18",7.5452,7.6164,7.5178,7.6164,233435.0],["2004-10-19",7.6164,7.6575,7.5342,7.5479,311612.0],["2004-10-20",7.5479,7.5616,7.3835,7.452,502994.0],["2004-10-21",7.4767,7.6301,7.4739,7.6301,327973.0],["2004-10-22",7.6027,7.6849,7.5616,7.6137,338953.0],["2004-10-25",7.6109,7.6109,7.5397,7.5506,282296.0],["2004-10-26",7.578,7.9041,7.5369,7.9041,244195.0],["2004-10-27",7.9041,7.9041,7.726,7.8465,605327.0],["2004-10-28",7.5342,7.7534,7.452,7.7534,722923.0],["2004-10-29",7.726,7.7397,7.5698,7.6246,635632.0],["2004-11-01",7.6438,7.6849,7.5863,7.6849,282515.0],["2004-11-02",7.7452,7.7479,7.5863,7.5972,418118.0],["2004-11-03",7.663,7.7342,7.6602,7.7342,302938.0],["2004-11-04",7.6864,7.7809,7.6586,7.7531,353995.0],["2004-11-05",7.7559,7.7559,7.4639,7.4973,561517.0],["2004-11-08",7.4472,7.4722,7.3666,7.4722,479826.0],["2004-11-09",7.4444,7.4444,7.3833,7.4083,503433.0],["2004-11-10",7.4055,7.4861,7.3694,7.4528,619052.0],["2004-11-11",7.5084,7.5084,7.4389,7.5028,599837.0],["2004-11-12",7.5028,7.6725,7.4222,7.6725,523636.0],["2004-11-15",7.6196,7.7781,7.6002,7.7781,334341.0],["2004-11-16",7.7309,7.7809,7.7031,7.7531,572278.0],["2004-11-17",7.7448,7.7837,7.5112,7.5334,357070.0],["2004-11-18",7.564,7.6141,7.3693,7.4806,511778.0],["2004-11-19",7.4806,7.4806,7.2498,7.2804,651992.0],["2004-11-22",7.5084,7.5251,7.3388,7.4277,716116.0],["2004-11-23",7.4973,7.4973,7.3833,7.4583,320836.0],["2004-11-24",7.4667,7.5334,7.425,7.5334,394951.0],["2004-11-26",7.539,7.5696,7.4583,7.4806,122647.0],["2004-11-29",7.4361,7.5362,7.4194,7.4806,521989.0],["2004-11-30",7.4806,7.4945,7.3916,7.4611,557015.0],["2004-12-01",7.4917,7.6725,7.4417,7.6029,529456.0],["2004-12-02",7.5473,7.6363,7.4834,7.564,462807.0],["2004-12-03",7.539,7.7086,7.539,7.7086,410103.0],["2004-12-06",7.7281,7.767,7.6363,7.6919,331596.0],["2004-12-07",7.6919,7.7309,7.5418,7.5418,290092.0],["2004-12-08",7.6474,7.6752,7.5501,7.6697,609610.0],["2004-12-09",7.6196,7.6975,7.564,7.6975,358168.0],["2004-12-10",7.7086,7.7086,7.5807,7.678,375845.0],["2004-12-13",7.6808,7.7559,7.6335,7.6335,346748.0],["2004-12-14",7.6474,7.6752,7.6113,7.6613,346858.0],["2004-12-15",7.6196,7.7309,7.5835,7.678,453694.0],["2004-12-16",7.6474,7.7031,7.5668,7.5668,188307.0],["2004-12-17",7.5779,7.7031,7.5112,7.678,387594.0],["2004-12-20",7.6558,7.7003,7.6029,7.7003,305024.0],["2004-12-21",7.7086,7.8171,7.6947,7.8171,344552.0],["2004-12-22",7.8588,7.8949,7.8115,7.8727,393084.0],["2004-12-23",7.8922,7.8922,7.7364,7.7615,274939.0],["2004-12-27",7.7865,7.8004,7.7031,7.7531,221467.0],["2004-12-28",7.7726,7.7948,7.7142,7.7448,243866.0],["2004-12-29",7.742,7.7726,7.7309,7.7392,286358.0],["2004-12-30",7.7448,7.7587,7.6919,7.7364,317651.0],["2004-12-31",7.7031,7.7448,7.6892,7.7003,397805.0],["2005-01-03",7.7142,7.717,7.5223,7.6335,425365.0],["2005-01-04",7.6474,7.6947,7.4917,7.5279,326216.0],["2005-01-05",7.4806,7.4806,7.0356,7.272,793085.0],["2005-01-06",7.3249,7.3972,7.2164,7.3304,655177.0],["2005-01-07",7.3693,7.4083,7.2553,7.2804,302938.0],["2005-01-10",7.3221,7.3332,7.2275,7.2331,295142.0],["2005-01-11",7.2164,7.2303,7.0801,7.0857,457097.0],["2005-01-12",7.1191,7.1191,6.8243,7.0329,837005.0],["2005-01-13",7.0718,7.1747,7.069,7.1191,694924.0],["2005-01-14",7.1079,7.2303,7.0913,7.1997,289872.0],["2005-01-18",7.1747,7.2915,7.1358,7.2915,355313.0],["2005-01-19",7.3137,7.3554,7.247,7.3054,385727.0],["2005-01-20",7.3054,7.3193,7.2164,7.272,340490.0],["2005-01-21",7.2776,7.3721,7.2359,7.3332,285041.0],["2005-01-24",7.3137,7.3554,7.2387,7.2831,547024.0],["2005-01-25",7.2831,7.336,7.158,7.1747,437773.0],["2005-01-26",7.1358,7.2025,7.1302,7.183,572278.0],["2005-01-27",7.1858,7.2164,7.1024,7.1358,480265.0],["2005-01-28",7.1358,7.1608,7.0718,7.0968,511997.0],["2005-01-31",7.0801,7.2303,7.0801,7.2192,703598.0],["2005-02-01",7.2581,7.2581,7.1747,7.2581,467089.0],["2005-02-02",7.2359,7.4222,7.2359,7.4222,674172.0],["2005-02-03",7.3826,7.4307,7.3459,7.3459,1033218.0],["2005-02-04",7.3742,7.442,7.36,7.4024,1165856.0],["2005-02-07",7.4278,7.4561,7.3177,7.3459,360583.0],["2005-02-08",7.36,7.4081,7.3261,7.4081,368818.0],["2005-02-09",7.3742,7.4165,7.3459,7.4024,498053.0],["2005-02-10",7.4278,7.4307,7.3459,7.4137,316993.0],["2005-02-11",7.442,7.4476,7.3459,7.4165,343894.0],["2005-02-14",7.3742,7.4448,7.3487,7.4222,399672.0],["2005-02-15",7.5013,7.5239,7.3205,7.3826,388143.0],["2005-02-16",7.3826,7.3826,7.2866,7.3459,576011.0],["2005-02-17",7.3742,7.3798,7.2611,7.2837,836237.0],["2005-02-18",7.2131,7.2131,7.086,7.1566,947025.0],["2005-02-22",7.1001,7.1905,6.9701,6.9814,748836.0],["2005-02-23",7.1736,7.1764,6.9899,6.9984,735770.0],["2005-02-24",7.0351,7.0379,6.908,6.9334,489708.0],["2005-02-25",6.973,7.0916,6.9532,7.0916,491684.0],["2005-02-28",7.0916,7.1397,7.0295,7.1199,642001.0],["2005-03-01",7.1171,7.2131,7.1171,7.1792,357399.0],["2005-03-02",7.1199,7.1199,7.0069,7.0436,497174.0],["2005-03-03",7.0634,7.0916,6.9927,7.0916,350372.0],["2005-03-04",7.1227,7.2159,7.0973,7.2075,335878.0],["2005-03-07",7.134,7.2781,7.1312,7.247,276806.0],["2005-03-08",7.247,7.247,7.1199,7.1312,252979.0],["2005-03-09",7.0916,7.0944,6.7808,6.8486,638267.0],["2005-03-10",6.8486,7.0323,6.8486,6.9927,433161.0],["2005-03-11",6.9899,6.9899,6.8147,6.8345,513974.0],["2005-03-14",6.8628,7.0408,6.8628,7.0408,394292.0],["2005-03-15",7.0379,7.0916,6.9023,6.9023,340490.0],["2005-03-16",6.9023,6.9023,6.7893,6.8063,380896.0],["2005-03-17",6.843,6.9504,6.8345,6.9136,414385.0],["2005-03-18",6.9588,6.9588,6.778,6.826,520781.0],["2005-03-21",6.7978,6.8825,6.7639,6.8176,259787.0],["2005-03-22",6.8571,6.8797,6.6848,6.6848,576011.0],["2005-03-23",6.5548,6.7469,6.535,6.6452,477630.0],["2005-03-24",6.6678,6.7978,6.6254,6.6254,706124.0],["2005-03-28",6.7667,6.7808,6.6113,6.6961,704477.0],["2005-03-29",6.6593,6.7526,6.6593,6.682,531103.0],["2005-03-30",6.7526,6.7667,6.6961,6.7328,603571.0],["2005-03-31",6.7752,6.7837,6.6254,6.6311,555149.0],["2005-04-01",6.7017,6.7752,6.6339,6.73,436345.0],["2005-04-04",6.7243,6.7243,6.5972,6.6254,346748.0],["2005-04-05",6.6254,6.6537,6.6113,6.6396,736319.0],["2005-04-06",6.6537,6.6932,6.6028,6.6254,624762.0],["2005-04-07",6.6283,6.7215,6.6254,6.7215,408017.0],["2005-04-08",6.7385,6.7554,6.6848,6.7243,339831.0],["2005-04-11",6.7215,6.7611,6.6876,6.7611,321494.0],["2005-04-12",6.778,6.8571,6.7159,6.8345,506617.0],["2005-04-13",6.8599,6.8741,6.7865,6.826,354654.0],["2005-04-14",6.7837,6.843,6.7808,6.8147,401758.0],["2005-04-15",6.7865,6.8741,6.7752,6.8063,382543.0],["2005-04-18",6.8402,6.8656,6.8006,6.8232,504531.0],["2005-04-19",6.8119,6.9023,6.8119,6.9023,352458.0],["2005-04-20",6.9023,6.9391,6.8317,6.8712,454572.0],["2005-04-21",6.8769,6.9221,6.826,6.8628,357070.0],["2005-04-22",6.9419,6.9786,6.908,6.9617,442055.0],["2005-04-25",6.9249,7.0634,6.9249,7.0634,360913.0],["2005-04-26",6.9927,7.0916,6.9927,7.0831,360803.0],["2005-04-27",7.1255,7.1312,7.0436,7.1312,443372.0],["2005-04-28",7.1199,7.1764,7.0662,7.134,265716.0],["2005-04-29",7.2046,7.2442,7.0973,7.2442,409883.0],["2005-05-02",7.2809,7.2894,7.1397,7.2442,452486.0],["2005-05-03",7.2442,7.2442,7.1149,7.1666,652541.0],["2005-05-04",7.181,7.2097,7.1293,7.2069,397147.0],["2005-05-05",7.2069,7.3189,7.1896,7.2844,482351.0],["2005-05-06",7.2815,7.2815,7.1666,7.2097,414934.0],["2005-05-09",7.1839,7.3361,7.1839,7.3361,498163.0],["2005-05-10",7.3246,7.3878,7.2815,7.3878,590944.0],["2005-05-11",7.4108,7.5228,7.3419,7.5027,741919.0],["2005-05-12",7.4165,7.5257,7.4108,7.4453,439859.0],["2005-05-13",7.4165,7.5515,7.4165,7.4395,541204.0],["2005-05-16",7.4941,7.5688,7.4654,7.54,736868.0],["2005-05-17",7.5458,7.5515,7.4654,7.5429,705136.0],["2005-05-18",7.5918,7.7382,7.5659,7.7382,767502.0],["2005-05-19",7.5975,7.7526,7.5975,7.721,729950.0],["2005-05-20",7.7411,7.8014,7.632,7.8014,709198.0],["2005-05-23",7.7842,7.7957,7.7325,7.767,619931.0],["2005-05-24",7.7928,7.7928,7.6176,7.6894,468407.0],["2005-05-25",7.7899,7.7899,7.5458,7.5515,556466.0],["2005-05-26",7.5515,7.6549,7.5429,7.5831,625860.0],["2005-05-27",7.6837,7.6952,7.6262,7.6865,539887.0],["2005-05-31",7.7268,7.8244,7.7181,7.8101,1937092.0],["2005-06-01",7.7698,8.1662,7.7641,8.1662,623884.0],["2005-06-02",7.8704,7.9767,7.8388,7.8445,728413.0],["2005-06-03",7.7986,7.8905,7.6492,7.7842,736758.0],["2005-06-06",7.6549,7.7641,7.6406,7.7411,1050017.0],["2005-06-07",7.7124,7.8905,7.7067,7.7842,657482.0],["2005-06-08",7.8129,7.8474,7.7612,7.7986,434808.0],["2005-06-09",7.7813,7.8101,7.721,7.7842,304036.0],["2005-06-10",7.7497,7.7957,7.721,7.7555,189405.0],["2005-06-13",7.744,7.8445,7.721,7.8417,282406.0],["2005-06-14",7.8187,7.8876,7.7871,7.8847,324679.0],["2005-06-15",7.8589,7.8905,7.7986,7.8732,244634.0],["2005-06-16",7.8704,7.8704,7.7612,7.8445,272084.0],["2005-06-17",7.833,7.9881,7.833,7.9853,397586.0],["2005-06-20",7.9565,7.9565,7.8675,7.8704,458086.0],["2005-06-21",7.8732,7.8934,7.7842,7.8273,351909.0],["2005-06-22",7.8618,7.8847,7.7842,7.8302,326765.0],["2005-06-23",7.7986,7.8531,7.7325,7.7555,456219.0],["2005-06-24",7.744,7.7756,7.6406,7.6463,351470.0],["2005-06-27",7.6463,7.6808,7.6004,7.6406,439310.0],["2005-06-28",7.6233,7.698,7.5917,7.6664,350701.0],["2005-06-29",7.6636,7.7986,7.6521,7.7382,332365.0],["2005-06-30",7.7067,7.7698,7.609,7.767,431294.0],["2005-07-01",7.7871,7.8215,7.7124,7.8215,268461.0],["2005-07-05",7.8215,7.9163,7.7698,7.9135,401319.0],["2005-07-06",7.8704,7.8876,7.8158,7.8187,288225.0],["2005-07-07",7.7469,7.9163,7.7268,7.9135,303377.0],["2005-07-08",7.8991,8.0427,7.8474,7.9968,248038.0],["2005-07-11",7.9738,8.1289,7.9738,8.126,316993.0],["2005-07-12",8.0686,8.1547,8.0427,8.1519,568435.0],["2005-07-13",8.149,8.1806,8.0743,8.1346,506068.0],["2005-07-14",8.0714,8.1117,7.856,7.9135,465991.0],["2005-07-15",7.8991,7.9537,7.8531,7.9508,284821.0],["2005-07-18",7.9364,7.991,7.8732,7.9508,235082.0],["2005-07-19",7.9508,8.0599,7.9479,8.0571,229262.0],["2005-07-20",8.0284,8.1433,7.9709,8.1404,236290.0],["2005-07-21",8.1088,8.1145,7.8962,7.8991,394402.0],["2005-07-22",7.9278,7.9824,7.8905,7.9795,222674.0],["2005-07-25",7.9565,8.0312,7.9508,8.0025,173264.0],["2005-07-26",7.9738,8.0714,7.9709,8.037,253967.0],["2005-07-27",8.0083,8.0686,7.9393,8.0399,267473.0],["2005-07-28",8.0829,8.1088,8.014,8.0887,263300.0],["2005-07-29",8.0944,8.1088,7.9996,8.0025,341478.0],["2005-08-01",8.0284,8.0657,7.9336,8.0657,316883.0],["2005-08-02",8.0456,8.2237,7.9939,8.2093,767063.0],["2005-08-03",8.2093,8.307,8.1203,8.238,521001.0],["2005-08-04",8.2206,8.2351,8.0865,8.0894,556027.0],["2005-08-05",8.069,8.069,7.6638,7.792,1141151.0],["2005-08-08",7.5064,7.6521,7.142,7.4014,1061437.0],["2005-08-09",7.3927,7.6813,7.3927,7.4539,729731.0],["2005-08-10",7.4918,7.6084,7.4539,7.4889,554929.0],["2005-08-11",7.4626,7.5413,7.4451,7.5355,542192.0],["2005-08-12",7.5064,7.5909,7.4626,7.5617,343015.0],["2005-08-15",7.5617,7.6754,7.4918,7.6288,638267.0],["2005-08-16",7.6638,7.7133,7.6084,7.6579,837994.0],["2005-08-17",7.6463,7.6813,7.5355,7.5967,559760.0],["2005-08-18",7.6026,7.6521,7.5268,7.6521,324679.0],["2005-08-19",7.623,7.6521,7.4364,7.4947,453913.0],["2005-08-22",7.6521,7.69,7.5209,7.5588,748287.0],["2005-08-23",7.5676,7.6521,7.553,7.6026,300523.0],["2005-08-24",7.6026,7.8008,7.5792,7.7046,453254.0],["2005-08-25",7.7221,7.8474,7.6667,7.7833,562396.0],["2005-08-26",7.7483,7.8037,7.6404,7.6434,403954.0],["2005-08-29",7.6375,7.725,7.5326,7.6754,353885.0],["2005-08-30",7.6638,7.7425,7.6142,7.7017,284821.0],["2005-08-31",7.6725,7.9232,7.6696,7.9203,551416.0],["2005-09-01",7.9116,8.0719,7.827,8.0077,616966.0],["2005-09-02",7.9961,8.0719,7.932,7.9582,680101.0],["2005-09-06",7.9436,8.1506,7.9436,8.1039,848864.0],["2005-09-07",8.0748,8.101,7.9699,7.9903,461819.0],["2005-09-08",7.9873,8.0719,7.9611,8.0282,327533.0],["2005-09-09",8.0165,8.0427,7.9145,7.9582,1031351.0],["2005-09-12",7.9349,8.0486,7.897,8.0165,342247.0],["2005-09-13",7.9728,8.0048,7.9203,7.9582,223663.0],["2005-09-14",7.9436,8.0456,7.9436,8.0019,364536.0],["2005-09-15",8.0048,8.0602,7.9699,8.0077,436675.0],["2005-09-16",8.0165,8.0515,7.9582,7.9786,364646.0],["2005-09-19",7.9495,7.9873,7.7979,7.8387,365634.0],["2005-09-20",7.8474,7.9145,7.7833,7.8328,340270.0],["2005-09-21",7.792,7.8008,7.6579,7.6609,330169.0],["2005-09-22",7.623,7.8153,7.4743,7.7804,452815.0],["2005-09-23",7.7745,7.8212,7.6929,7.7571,244744.0],["2005-09-26",7.7833,7.8124,7.7337,7.7571,282076.0],["2005-09-27",7.7366,7.7687,7.5647,7.6842,582269.0],["2005-09-28",7.6958,7.7192,7.5705,7.6317,311063.0],["2005-09-29",7.5938,7.7687,7.5443,7.7658,431843.0],["2005-09-30",7.7366,7.8737,7.7192,7.8678,316224.0],["2005-10-03",7.8678,7.8824,7.7512,7.8707,592371.0],["2005-10-04",7.8562,7.8562,7.725,7.7425,568654.0],["2005-10-05",7.7133,7.7396,7.655,7.6958,568874.0],["2005-10-06",7.6754,7.7104,7.5297,7.6463,590504.0],["2005-10-07",7.6463,7.6638,7.5093,7.6579,385069.0],["2005-10-10",7.623,7.6405,7.4043,7.4277,433271.0],["2005-10-11",7.4277,7.486,7.3169,7.3198,475105.0],["2005-10-12",7.2936,7.314,7.1711,7.2148,598520.0],["2005-10-13",7.1507,7.2294,7.0691,7.1245,721715.0],["2005-10-14",7.2003,7.3927,7.1478,7.3693,705026.0],["2005-10-17",7.3548,7.4189,7.2965,7.3577,416032.0],["2005-10-18",7.3606,7.416,7.2586,7.2848,365854.0],["2005-10-19",7.244,7.4247,7.1128,7.4218,453694.0],["2005-10-20",7.3898,7.4685,7.2615,7.3314,441067.0],["2005-10-21",7.3315,7.4714,7.3169,7.451,321165.0],["2005-10-24",7.4685,7.623,7.4655,7.5064,293715.0],["2005-10-25",7.5355,7.5559,7.4481,7.4801,414495.0],["2005-10-26",7.4481,7.4889,7.346,7.4014,426134.0],["2005-10-27",7.3606,7.3898,7.2119,7.2178,489269.0],["2005-10-28",7.2557,7.4481,7.2527,7.4043,441067.0],["2005-10-31",7.4335,7.5209,7.3868,7.4189,454023.0],["2005-11-01",7.346,7.4306,7.1886,7.3227,575023.0],["2005-11-02",7.3227,7.5238,7.2673,7.518,711394.0],["2005-11-03",7.518,7.6099,7.438,7.4706,507715.0],["2005-11-04",7.4647,7.4943,7.3847,7.4736,457317.0],["2005-11-07",7.4647,7.6603,7.4617,7.6543,555259.0],["2005-11-08",7.6306,7.6691,7.5714,7.6158,511009.0],["2005-11-09",7.6277,7.7403,7.6217,7.6691,396817.0],["2005-11-10",7.6691,7.8232,7.5951,7.8203,408895.0],["2005-11-11",7.7995,7.927,7.7995,7.921,400331.0],["2005-11-14",7.921,7.9358,7.8055,7.841,311722.0],["2005-11-15",7.8825,7.9121,7.8025,7.8232,408236.0],["2005-11-16",7.8262,7.844,7.7225,7.7551,349603.0],["2005-11-17",7.7788,7.8084,7.6958,7.7847,585893.0],["2005-11-18",7.7225,7.8084,7.7106,7.8055,517378.0],["2005-11-21",7.8973,7.927,7.764,7.8884,513754.0],["2005-11-22",7.8706,7.9566,7.8114,7.9092,562286.0],["2005-11-23",7.8825,7.9655,7.8677,7.9566,424157.0],["2005-11-25",7.9447,7.9892,7.8855,7.9892,122317.0],["2005-11-28",7.9981,8.001,7.9003,7.927,489049.0],["2005-11-29",7.9329,7.9714,7.8677,7.8944,231129.0],["2005-11-30",7.9329,7.9418,7.7432,7.7847,494649.0],["2005-12-01",7.7847,8.001,7.7818,7.8558,504092.0],["2005-12-02",7.8529,7.8825,7.7788,7.8529,678893.0],["2005-12-05",7.8232,7.8766,7.764,7.844,430526.0],["2005-12-06",7.8529,7.9092,7.7818,7.7847,398903.0],["2005-12-07",7.8025,7.8351,7.7136,7.7729,245623.0],["2005-12-08",7.8114,7.9092,7.761,7.841,313808.0],["2005-12-09",7.8232,7.8558,7.7758,7.7847,266924.0],["2005-12-12",7.7877,7.8647,7.7729,7.841,401209.0],["2005-12-13",7.8262,7.9151,7.764,7.8707,483669.0],["2005-12-14",7.8618,7.9714,7.7936,7.9181,317761.0],["2005-12-15",7.9388,7.9507,7.8203,7.8232,358936.0],["2005-12-16",7.8914,7.9003,7.8292,7.8529,290311.0],["2005-12-19",7.8795,7.8795,7.764,7.7966,495308.0],["2005-12-20",7.761,7.7699,7.5862,7.6958,609170.0],["2005-12-21",7.7047,7.7581,7.681,7.7462,398025.0],["2005-12-22",7.7047,7.7669,7.6306,7.7492,624433.0],["2005-12-23",7.7195,7.7966,7.7166,7.7403,343564.0],["2005-12-27",7.7729,7.7729,7.681,7.6928,266814.0],["2005-12-28",7.6988,7.7254,7.6365,7.7017,274720.0],["2005-12-29",7.684,7.7314,7.6069,7.6543,389131.0],["2005-12-30",7.7047,7.7195,7.5536,7.5743,344882.0],["2006-01-03",7.5506,7.678,7.4884,7.6721,712712.0],["2006-01-04",7.684,7.7492,7.6573,7.7343,660008.0],["2006-01-05",7.7699,7.8381,7.7314,7.8144,488939.0],["2006-01-06",7.7995,8.004,7.764,8.001,649467.0],["2006-01-09",8.001,8.1196,7.9566,8.1166,699536.0],["2006-01-10",8.0603,8.1937,8.0485,8.1374,442055.0],["2006-01-11",8.1344,8.2233,8.087,8.1729,412628.0],["2006-01-12",8.1729,8.1788,8.1048,8.1611,351799.0],["2006-01-13",8.1255,8.1255,7.9566,7.9744,422181.0],["2006-01-17",7.9921,8.007,7.9003,8.007,334012.0],["2006-01-18",7.9566,8.0692,7.9477,8.001,197091.0],["2006-01-19",8.0099,8.1788,7.9921,8.1759,315126.0],["2006-01-20",8.1788,8.1788,7.9507,7.9744,440408.0],["2006-01-23",8.001,8.0603,8.001,8.0396,275818.0],["2006-01-24",8.0099,8.1907,8.0099,8.1611,380896.0],["2006-01-25",8.167,8.2055,8.087,8.1462,262312.0],["2006-01-26",8.1462,8.1877,8.0899,8.1344,399562.0],["2006-01-27",8.1107,8.2737,8.1107,8.2648,281527.0],["2006-01-30",8.2529,8.2974,8.1848,8.2796,350811.0],["2006-01-31",8.2529,8.2944,8.1788,8.2233,440737.0],["2006-02-01",8.007,8.2677,7.9892,8.1255,577877.0],["2006-02-02",8.0899,8.1344,8.0603,8.1137,451717.0],["2006-02-03",8.0692,8.0751,7.8736,8.0336,479826.0],["2006-02-06",8.0336,8.0573,7.9773,8.0573,337306.0],["2006-02-07",8.0603,8.1285,8.001,8.0307,326435.0],["2006-02-08",8.007,8.0099,7.8944,8.0099,374967.0],["2006-02-09",8.0536,8.0837,7.9693,8.0235,403405.0],["2006-02-10",8.0114,8.0837,7.9271,8.0144,248038.0],["2006-02-13",7.9663,8.0957,7.9663,8.0596,206534.0],["2006-02-14",8.1198,8.171,7.9482,8.171,338294.0],["2006-02-15",8.171,8.2312,8.1258,8.2222,415813.0],["2006-02-16",8.2162,8.2764,8.171,8.2402,384520.0],["2006-02-17",8.2794,8.3908,8.2282,8.3607,505080.0],["2006-02-21",8.3426,8.4299,8.3095,8.3336,509033.0],["2006-02-22",8.3727,8.4721,8.2854,8.4691,358936.0],["2006-02-23",8.4058,8.4179,8.2643,8.3456,529346.0],["2006-02-24",8.4239,8.4269,8.2854,8.2854,358936.0],["2006-02-27",8.3155,8.3697,8.1951,8.2884,378700.0],["2006-02-28",8.2433,8.2854,8.1951,8.2704,604778.0],["2006-03-01",8.2764,8.3486,8.2041,8.3245,528467.0],["2006-03-02",8.3035,8.3035,8.2222,8.2794,413726.0],["2006-03-03",8.2222,8.2372,8.1529,8.18,365414.0],["2006-03-06",8.2041,8.3486,8.1319,8.3426,431843.0],["2006-03-07",8.3185,8.3215,8.1981,8.2342,312820.0],["2006-03-08",8.2433,8.2433,8.0807,8.2342,500029.0],["2006-03-09",8.2463,8.3998,8.2162,8.3998,325557.0],["2006-03-10",8.4269,8.4871,8.3125,8.4871,358497.0],["2006-03-13",8.4841,8.5383,8.3486,8.4359,327094.0],["2006-03-14",8.4299,8.4751,8.3577,8.4751,291190.0],["2006-03-15",8.4781,8.5624,8.463,8.5624,384190.0],["2006-03-16",8.5775,8.6497,8.5052,8.5835,438102.0],["2006-03-17",8.6076,8.6738,8.451,8.6738,400770.0],["2006-03-20",8.6798,8.6798,8.4992,8.6286,407468.0],["2006-03-21",8.5293,8.5835,8.4359,8.463,361352.0],["2006-03-22",8.4239,8.4992,8.3697,8.4751,307220.0],["2006-03-23",8.46,8.5293,8.4299,8.4811,238486.0],["2006-03-24",8.4691,8.4992,8.4209,8.4299,309197.0],["2006-03-27",8.445,8.4811,8.3456,8.4269,292727.0],["2006-03-28",8.3848,8.4781,8.3577,8.46,449960.0],["2006-03-29",8.46,8.5774,8.4329,8.5714,349713.0],["2006-03-30",8.5473,8.5624,8.3727,8.3908,386606.0],["2006-03-31",8.3697,8.5503,8.3245,8.5503,522319.0],["2006-04-03",8.5112,8.5714,8.3426,8.3757,456219.0],["2006-04-04",8.3697,8.3998,8.2794,8.3306,485206.0],["2006-04-05",8.3306,8.4088,8.3155,8.3757,301072.0],["2006-04-06",8.3095,8.3908,8.3095,8.3547,299315.0],["2006-04-07",8.3396,8.3787,8.2222,8.2734,369587.0],["2006-04-10",8.2342,8.2463,8.1439,8.1951,372222.0],["2006-04-11",8.1921,8.2342,8.1349,8.1349,304585.0],["2006-04-12",8.1289,8.2463,8.1289,8.2252,370575.0],["2006-04-13",8.2041,8.2041,8.0446,8.0867,398684.0],["2006-04-17",8.0566,8.1108,8.0265,8.0837,201922.0],["2006-04-18",8.0686,8.2794,8.0385,8.2704,333133.0],["2006-04-19",8.2764,8.3968,8.2643,8.3547,323251.0],["2006-04-20",8.3757,8.3968,8.2162,8.3547,270108.0],["2006-04-21",8.3486,8.3998,8.2583,8.3366,271645.0],["2006-04-24",8.2794,8.3065,8.1921,8.2914,275378.0],["2006-04-25",8.2493,8.2673,8.168,8.2011,222565.0],["2006-04-26",8.168,8.1891,8.0747,8.1288,396707.0],["2006-04-27",8.1018,8.2944,8.0596,8.2282,412519.0],["2006-04-28",8.2041,8.3577,8.1289,8.2553,427012.0],["2006-05-01",8.1921,8.2975,8.0626,8.0837,369148.0],["2006-05-02",8.159,8.1981,7.8278,7.879,958005.0],["2006-05-03",7.8609,7.9271,7.7585,7.8729,746420.0],["2006-05-04",7.9449,8.0183,7.8959,7.9755,605437.0],["2006-05-05",7.9938,8.1346,7.9938,8.1254,602692.0],["2006-05-08",8.1622,8.3274,8.1285,8.3274,531322.0],["2006-05-09",8.3152,8.3244,8.2172,8.2509,450729.0],["2006-05-10",8.257,8.2999,8.1591,8.1683,269559.0],["2006-05-11",8.1377,8.1744,7.9234,7.9571,575132.0],["2006-05-12",7.902,7.902,7.7092,7.8194,654628.0],["2006-05-15",7.7459,7.9785,7.7123,7.9326,553612.0],["2006-05-16",8.0459,8.1193,7.899,7.899,447106.0],["2006-05-17",7.8622,7.8622,7.7337,7.7643,392864.0],["2006-05-18",7.9357,8.0826,7.8286,7.8806,586661.0],["2006-05-19",7.8653,8.003,7.8133,7.8959,727315.0],["2006-05-22",8.0489,8.0612,7.8378,7.9265,714029.0],["2006-05-23",7.9846,8.0826,7.8102,7.8316,510899.0],["2006-05-24",7.8592,7.9265,7.6878,7.8194,592151.0],["2006-05-25",7.7245,8.0306,7.7245,7.9969,368818.0],["2006-05-26",7.9938,8.0795,7.9418,8.0459,277684.0],["2006-05-30",8.0367,8.0397,7.9265,7.9724,356191.0],["2006-05-31",7.9755,8.0397,7.8653,8.003,569862.0],["2006-06-01",8.0,8.0795,7.9816,8.0489,485865.0],["2006-06-02",8.0795,8.1713,8.0336,8.1101,412628.0],["2006-06-05",8.1101,8.2601,8.0734,8.1713,450619.0],["2006-06-06",8.156,8.156,7.9418,7.9938,289872.0],["2006-06-07",7.9602,8.0979,7.9234,8.055,392096.0],["2006-06-08",8.0459,8.0918,7.9051,8.0734,667474.0],["2006-06-09",8.0642,8.1407,8.0489,8.0918,269779.0],["2006-06-12",8.0948,8.0948,8.0183,8.0336,535165.0],["2006-06-13",8.0091,8.1315,7.954,7.9724,542632.0],["2006-06-14",7.9326,7.9877,7.8531,7.902,288445.0],["2006-06-15",7.9204,8.0122,7.9143,7.9571,397037.0],["2006-06-16",7.9265,8.0091,7.8959,7.9877,349823.0],["2006-06-19",7.9816,8.0,7.8622,7.8745,252650.0],["2006-06-20",7.85,7.951,7.8194,7.8745,237827.0],["2006-06-21",7.8592,8.0153,7.8408,8.0153,352238.0],["2006-06-22",7.9694,8.0183,7.9051,7.9265,223663.0],["2006-06-23",7.8745,7.9296,7.8439,7.8653,184135.0],["2006-06-26",7.8592,7.9969,7.8592,7.9969,253967.0],["2006-06-27",8.0214,8.0214,7.8622,7.8837,330718.0],["2006-06-28",7.8959,7.9602,7.8898,7.9602,162724.0],["2006-06-29",7.9877,8.1652,7.9755,8.1652,409664.0],["2006-06-30",8.1836,8.2693,8.1499,8.1836,431514.0],["2006-07-03",8.1683,8.3244,8.0795,8.2938,175241.0],["2006-07-05",8.2784,8.2968,8.1591,8.2631,273512.0],["2006-07-06",8.2356,8.2662,8.1407,8.1713,359485.0],["2006-07-07",8.1775,8.2631,8.1254,8.1652,333463.0],["2006-07-10",8.205,8.3091,8.1836,8.3091,235960.0],["2006-07-11",8.3091,8.3091,8.1836,8.1989,386496.0],["2006-07-12",8.1713,8.2478,8.1622,8.2325,342686.0],["2006-07-13",8.2234,8.2325,8.1071,8.156,284053.0],["2006-07-14",8.1285,8.1285,8.0244,8.0795,237168.0],["2006-07-17",8.0336,8.1071,8.0061,8.1071,277794.0],["2006-07-18",8.1285,8.1499,8.0122,8.1315,251222.0],["2006-07-19",8.1407,8.3825,8.1407,8.3703,440847.0],["2006-07-20",8.3703,8.3703,8.2264,8.2295,220149.0],["2006-07-21",8.2846,8.2846,8.1009,8.1377,295033.0],["2006-07-24",8.1591,8.3091,8.1316,8.3091,329071.0],["2006-07-25",8.2999,8.3611,8.2662,8.3244,251332.0],["2006-07-26",8.2968,8.355,8.2356,8.3091,327094.0],["2006-07-27",8.3825,8.3825,8.2846,8.3091,330388.0],["2006-07-28",8.3397,8.3917,8.2325,8.3917,378920.0],["2006-07-31",8.3947,8.4009,8.3091,8.3917,388253.0],["2006-08-01",8.2631,8.3427,8.1162,8.2938,346748.0],["2006-08-02",8.2968,8.3519,8.2295,8.2968,414056.0],["2006-08-03",8.3326,8.3761,8.2486,8.3543,693497.0],["2006-08-04",8.3823,8.6279,8.3823,8.5751,989078.0],["2006-08-07",8.544,8.7305,8.516,8.6746,997313.0],["2006-08-08",8.6621,8.7057,8.5502,8.6124,568544.0],["2006-08-09",8.6839,8.7026,8.5813,8.659,503653.0],["2006-08-10",8.659,8.7368,8.5502,8.7368,569313.0],["2006-08-11",8.7368,8.743,8.6746,8.7057,438212.0],["2006-08-14",8.7803,8.8611,8.7368,8.8083,360803.0],["2006-08-15",8.9078,8.9078,8.8331,8.886,386935.0],["2006-08-16",8.9109,8.9482,8.8798,8.9326,315016.0],["2006-08-17",8.9078,8.9575,8.8953,8.9451,398354.0],["2006-08-18",8.8611,8.9357,8.7741,8.8207,907717.0],["2006-08-21",8.8922,8.9389,8.8083,8.9389,290311.0],["2006-08-22",8.8425,8.9855,8.8425,8.9855,439749.0],["2006-08-23",9.001,9.001,8.8736,8.9233,400990.0],["2006-08-24",8.9171,8.9762,8.9078,8.9762,485316.0],["2006-08-25",8.9793,8.9793,8.8922,8.9295,241450.0],["2006-08-28",8.9078,9.1005,8.9047,9.1005,434039.0],["2006-08-29",9.0788,9.2342,9.0694,9.2311,591163.0],["2006-08-30",9.2218,9.2871,9.1969,9.2871,668682.0],["2006-08-31",9.2715,9.3741,9.2684,9.3555,422730.0],["2006-09-01",9.3493,9.3524,9.2746,9.2933,919136.0],["2006-09-05",9.312,9.4208,9.256,9.4208,511119.0],["2006-09-06",9.4114,9.4488,9.3493,9.3586,561298.0],["2006-09-07",9.312,9.3586,9.2,9.3306,640134.0],["2006-09-08",9.3275,9.4146,9.2964,9.4115,504202.0],["2006-09-11",9.4052,9.4239,9.2964,9.4052,263959.0],["2006-09-12",9.427,9.4985,9.3399,9.4798,402856.0],["2006-09-13",9.4799,9.5141,9.2498,9.4519,2179750.0],["2006-09-14",9.4799,9.4892,9.3275,9.4363,628825.0],["2006-09-15",9.4363,9.5172,9.4177,9.4861,602033.0],["2006-09-18",9.4861,9.5016,9.4021,9.4612,343784.0],["2006-09-19",9.4177,9.5389,9.3835,9.5358,350152.0],["2006-09-20",9.5203,9.5949,9.3617,9.4146,539996.0],["2006-09-21",9.3866,9.4363,9.2591,9.2964,706783.0],["2006-09-22",9.2995,9.4177,9.2498,9.4177,432502.0],["2006-09-25",9.3959,9.4363,9.3368,9.4363,466540.0],["2006-09-26",9.4332,9.5078,9.3928,9.483,659569.0],["2006-09-27",9.4363,9.6167,9.4021,9.6167,636950.0],["2006-09-28",9.6229,9.654,9.5483,9.6104,596543.0],["2006-09-29",9.5918,9.713,9.5794,9.654,484547.0],["2006-10-02",9.6384,9.7006,9.5296,9.6415,452156.0],["2006-10-03",9.6229,9.7161,9.6073,9.6509,1194075.0],["2006-10-04",9.6446,9.7659,9.6353,9.7659,623664.0],["2006-10-05",9.7348,9.9245,9.713,9.9245,756083.0],["2006-10-06",9.912,9.9524,9.8374,9.8374,831845.0],["2006-10-09",9.8561,10.195,9.7814,10.1514,2253535.0],["2006-10-10",10.1856,10.2571,9.912,10.0364,904423.0],["2006-10-11",10.0333,10.1172,9.9493,10.0395,620041.0],["2006-10-12",10.0426,10.1328,10.0271,10.1172,377383.0],["2006-10-13",10.1266,10.1545,10.0737,10.1141,498602.0],["2006-10-16",10.1141,10.1918,10.0737,10.1763,436894.0],["2006-10-17",10.0986,10.1577,10.055,10.1172,413177.0],["2006-10-18",10.0893,10.1421,10.0488,10.1421,388692.0],["2006-10-19",9.5141,9.9742,9.4457,9.8716,3827189.0],["2006-10-20",9.7317,9.8716,9.6602,9.8094,1205275.0],["2006-10-23",9.7317,9.8872,9.7224,9.853,1101623.0],["2006-10-24",9.7783,9.8561,9.7752,9.8094,973926.0],["2006-10-25",9.7472,9.8716,9.7472,9.797,678015.0],["2006-10-26",9.7566,9.8716,9.7535,9.8685,795062.0],["2006-10-27",9.8281,9.8467,9.7224,9.7908,824269.0],["2006-10-30",9.6384,9.7441,9.5793,9.6944,1030693.0],["2006-10-31",9.713,9.7845,9.6757,9.7628,1014881.0],["2006-11-01",9.6919,9.7959,9.6414,9.6635,1109968.0],["2006-11-02",9.6257,9.7707,9.5658,9.6414,1736816.0],["2006-11-03",9.6005,9.673,9.5185,9.5689,1564870.0],["2006-11-06",9.528,9.6509,9.383,9.487,2138794.0],["2006-11-07",9.55,10.0543,9.4618,10.0543,12998893.0],["2006-11-08",10.0323,10.1489,9.9472,10.0543,2637506.0],["2006-11-09",10.0134,10.2056,10.007,10.1646,2265833.0],["2006-11-10",10.0858,10.1331,9.985,10.0858,1415651.0],["2006-11-13",10.0102,10.1804,10.0102,10.1394,2039315.0],["2006-11-14",10.1709,10.1962,10.0953,10.1962,1397315.0],["2006-11-15",10.1804,10.2371,10.1394,10.1804,1751639.0],["2006-11-16",10.1836,10.2655,10.1836,10.2497,1332313.0],["2006-11-17",10.2308,10.297,10.1867,10.297,1821692.0],["2006-11-20",10.338,10.6217,10.3254,10.5901,2260233.0],["2006-11-21",10.5429,10.7288,10.4798,10.7288,2066985.0],["2006-11-22",10.7793,10.9148,10.7288,10.9148,2154056.0],["2006-11-24",10.8896,11.0314,10.8801,11.0125,634095.0],["2006-11-27",10.9873,11.085,10.8549,10.9211,2731714.0],["2006-11-28",10.8108,11.1953,10.7919,10.8896,1835087.0],["2006-11-29",10.9684,11.1921,10.9684,11.189,1953562.0],["2006-11-30",11.2457,11.4632,11.1606,11.4317,3862435.0],["2006-12-01",11.3781,11.9265,11.3623,11.479,1412577.0],["2006-12-04",11.3466,11.6271,11.3277,11.5325,1118752.0],["2006-12-05",11.4884,11.6807,11.4663,11.6239,1566407.0],["2006-12-06",11.4254,11.6302,11.3844,11.4947,2000007.0],["2006-12-07",11.3466,11.5704,11.3466,11.4537,1350211.0],["2006-12-08",11.3781,11.4884,11.3529,11.4002,1532698.0],["2006-12-11",11.397,11.4569,11.3655,11.4474,1022567.0],["2006-12-12",11.3844,11.4821,11.3119,11.3434,1285648.0],["2006-12-13",11.4002,11.4096,11.2205,11.3466,1654027.0],["2006-12-14",11.2898,11.4222,11.2898,11.3434,2344120.0],["2006-12-15",11.3781,11.4222,11.2709,11.3686,1896026.0],["2006-12-18",11.3214,11.4506,11.2426,11.2678,1063193.0],["2006-12-19",11.2583,11.3182,11.1196,11.2709,1165307.0],["2006-12-20",11.3466,11.5136,11.3466,11.4348,2224548.0],["2006-12-21",11.4128,11.5042,11.3371,11.3403,1351748.0],["2006-12-22",11.3466,11.3623,11.2237,11.252,988310.0],["2006-12-26",11.252,11.3592,11.2457,11.2678,695034.0],["2006-12-27",11.3308,11.4065,11.3151,11.3939,1075820.0],["2006-12-28",11.4096,11.501,11.3497,11.4411,864675.0],["2006-12-29",11.4727,11.6618,11.4411,11.605,811642.0],["2007-01-03",11.5357,11.6996,11.4853,11.6302,1340768.0],["2007-01-04",11.6145,11.8855,11.5641,11.8162,1488888.0],["2007-01-05",11.7721,11.8761,11.7721,11.8194,1668521.0],["2007-01-08",11.9612,12.0841,11.8761,12.0116,1685320.0],["2007-01-09",11.9139,12.0747,11.9139,12.0747,1087679.0],["2007-01-10",12.0715,12.5474,12.0368,12.3961,2053480.0],["2007-01-11",12.3867,12.5443,12.3394,12.3961,1247328.0],["2007-01-12",12.3867,12.4182,12.3331,12.4119,1052213.0],["2007-01-16",12.2921,12.4812,12.2921,12.4182,1333960.0],["2007-01-17",12.248,12.2606,11.9801,12.1976,2561744.0],["2007-01-18",11.7374,12.2858,11.7374,12.2512,2043927.0],["2007-01-19",12.1976,12.3205,12.0526,12.3205,2587217.0],["2007-01-22",12.3709,12.3804,12.289,12.3173,992592.0],["2007-01-23",12.2953,12.4434,12.2827,12.3772,1015430.0],["2007-01-24",12.2764,12.4119,12.2606,12.3552,1222403.0],["2007-01-25",12.3268,12.5285,12.3236,12.4844,1594625.0],["2007-01-26",12.5285,12.5285,12.3678,12.5191,1165088.0],["2007-01-29",12.6073,12.6956,12.5285,12.6956,1158170.0],["2007-01-30",12.7491,12.8878,12.7019,12.8658,1132148.0],["2007-01-31",12.8027,13.0486,12.7775,13.0013,1276754.0],["2007-02-01",13.0825,13.1335,12.9742,13.1335,1398523.0],["2007-02-02",13.0921,13.1144,13.0029,13.0985,1208239.0],["2007-02-05",13.2227,13.2227,13.0889,13.1176,1290150.0],["2007-02-06",13.1686,13.2036,13.0985,13.1431,1441125.0],["2007-02-07",13.1271,13.3438,13.0953,13.3438,1544227.0],["2007-02-08",13.3311,13.4171,13.1813,13.2227,1069672.0],["2007-02-09",13.2227,13.2227,12.7798,13.0316,2510138.0],["2007-02-12",12.8085,12.9041,12.5982,12.7257,1963004.0],["2007-02-13",12.7129,12.9041,12.4421,12.8372,2284169.0],["2007-02-14",12.8245,12.8499,12.6428,12.6906,1618452.0],["2007-02-15",12.6588,12.7034,12.5026,12.5855,2477857.0],["2007-02-16",12.5855,12.5951,12.458,12.56,1603080.0],["2007-02-20",12.509,12.7639,12.4963,12.7544,1395009.0],["2007-02-21",12.7448,12.7926,12.5058,12.5823,1254685.0],["2007-02-22",12.6747,12.7002,12.2796,12.3752,2678571.0],["2007-02-23",12.3656,12.3656,11.9801,12.149,1270715.0],["2007-02-26",12.1458,12.2159,11.8431,12.0183,1872419.0],["2007-02-27",11.7252,11.7889,11.311,11.636,2098827.0],["2007-02-28",11.6774,11.9132,11.6615,11.6933,1508323.0],["2007-03-01",11.5659,11.7411,11.2791,11.6551,1717711.0],["2007-03-02",11.6774,11.7762,11.5818,11.636,1758557.0],["2007-03-05",11.3174,11.4703,11.1549,11.1644,1473296.0],["2007-03-06",11.2791,11.7252,11.2791,11.6902,1534455.0],["2007-03-07",11.8941,11.8941,11.5277,11.6169,1552133.0],["2007-03-08",11.7603,11.9929,11.7539,11.9419,1569701.0],["2007-03-09",12.0948,12.2987,11.9865,12.0566,1057374.0],["2007-03-12",12.0247,12.2095,11.9164,12.1936,891137.0],["2007-03-13",12.1203,12.1331,11.6424,11.7252,956687.0],["2007-03-14",11.6838,11.7603,11.3492,11.5723,1361410.0],["2007-03-15",11.585,11.738,11.5213,11.7093,994239.0],["2007-03-16",11.7571,11.7571,11.5723,11.6041,1234701.0],["2007-03-19",11.4703,11.7348,11.4289,11.6997,2069401.0],["2007-03-20",11.6615,11.7157,11.5946,11.6551,1094486.0],["2007-03-21",11.534,11.8144,11.4385,11.7411,1041343.0],["2007-03-22",11.7252,11.7539,11.55,11.6647,847436.0],["2007-03-23",11.6328,11.7858,11.6073,11.7029,866322.0],["2007-03-26",11.7348,11.7475,11.4703,11.6296,1196161.0],["2007-03-27",11.6296,11.6742,11.3907,11.4321,1270276.0],["2007-03-28",11.4193,11.4767,11.2377,11.3747,802748.0],["2007-03-29",11.4862,11.5277,11.2791,11.3238,992372.0],["2007-03-30",11.2473,11.5054,11.2314,11.4799,1075381.0],["2007-04-02",11.4671,11.6487,11.3875,11.6201,1127207.0],["2007-04-03",11.5978,11.6838,11.5723,11.6296,1096792.0],["2007-04-04",11.6934,11.6934,11.5149,11.6233,751142.0],["2007-04-05",11.6902,11.7698,11.5213,11.55,747738.0],["2007-04-09",11.5181,11.6583,11.4863,11.636,811971.0],["2007-04-10",11.6934,11.7794,11.6774,11.7252,993800.0],["2007-04-11",11.773,11.8049,11.5691,11.6806,854134.0],["2007-04-12",11.6392,11.671,11.4767,11.534,628166.0],["2007-04-13",11.4926,11.5946,11.4608,11.5691,720837.0],["2007-04-16",11.5978,11.6711,11.5309,11.6551,813289.0],["2007-04-17",11.6328,11.824,11.5978,11.7443,1311232.0],["2007-04-18",11.6711,11.8495,11.6487,11.7985,1016089.0],["2007-04-19",12.2987,12.2987,11.6934,11.7188,651663.0],["2007-04-20",11.4353,11.7093,11.4353,11.6296,745762.0],["2007-04-23",11.5818,11.7507,11.5786,11.722,1003023.0],["2007-04-24",11.7411,11.7698,11.4862,11.5532,672854.0],["2007-04-25",11.6296,11.6774,11.3939,11.4544,825586.0],["2007-04-26",11.4703,11.55,11.3779,11.4512,909034.0],["2007-04-27",11.3747,11.5532,11.3492,11.4671,1340987.0],["2007-04-30",11.4385,11.5149,11.26,11.276,1085812.0],["2007-05-01",11.3429,11.5245,10.8649,11.1071,1789520.0],["2007-05-02",11.1517,11.2282,11.0593,11.1995,1440137.0],["2007-05-03",11.2527,11.327,11.1785,11.2527,1225148.0],["2007-05-04",11.2527,11.2527,11.0688,11.0914,1053531.0],["2007-05-07",10.9397,11.1107,10.9397,11.0591,17414170.0],["2007-05-08",11.1043,11.1785,11.0043,11.1301,1647110.0],["2007-05-09",11.0849,11.2237,11.0527,11.1204,1090314.0],["2007-05-10",11.1011,11.1204,10.8332,10.8526,1078675.0],["2007-05-11",10.9397,11.001,10.8784,10.9397,746530.0],["2007-05-14",10.8429,10.8978,10.688,10.7364,1964761.0],["2007-05-15",10.7784,10.8913,10.6106,10.6202,1400060.0],["2007-05-16",10.6202,10.6202,10.2556,10.3492,2089384.0],["2007-05-17",10.3266,10.3266,10.1071,10.2362,2451614.0],["2007-05-18",10.2491,10.2588,10.0006,10.1652,1938958.0],["2007-05-21",10.0523,10.2911,10.0039,10.1297,2571296.0],["2007-05-22",10.091,10.3427,10.0845,10.2653,1435086.0],["2007-05-23",10.3363,10.3814,10.1233,10.1297,1323968.0],["2007-05-24",10.1007,10.1426,9.9038,10.0523,1953781.0],["2007-05-25",10.0684,10.1394,10.0071,10.0684,1089326.0],["2007-05-29",10.1684,10.5267,10.1684,10.3395,1361191.0],["2007-05-30",10.404,10.7106,10.3588,10.6461,1426082.0],["2007-05-31",10.73,10.8074,10.5137,10.5428,1301020.0],["2007-06-01",10.5686,10.5944,10.3976,10.4589,643538.0],["2007-06-04",10.3104,10.4524,10.262,10.4073,2076757.0],["2007-06-05",10.404,10.4363,10.1781,10.1814,1313977.0],["2007-06-06",10.1007,10.3169,10.0491,10.2104,1029485.0],["2007-06-07",10.1394,10.1652,9.7973,9.8554,1471100.0],["2007-06-08",9.8716,9.8812,9.7167,9.8457,1497782.0],["2007-06-11",9.7909,9.7973,9.4585,9.6941,2193145.0],["2007-06-12",9.6941,9.8941,9.523,9.5424,1365583.0],["2007-06-13",9.5424,9.6844,9.5327,9.6812,1168272.0],["2007-06-14",9.6295,9.707,9.452,9.5037,933739.0],["2007-06-15",9.5392,9.7134,9.5198,9.6069,889929.0],["2007-06-18",9.665,9.665,9.3262,9.3456,1577716.0],["2007-06-19",9.2939,9.3585,9.2326,9.3585,1773599.0],["2007-06-20",9.3552,9.4101,9.1971,9.2261,1214608.0],["2007-06-21",9.1713,9.394,9.0422,9.3423,1506895.0],["2007-06-22",9.3391,9.394,9.2294,9.2939,1054190.0],["2007-06-25",9.2616,9.3423,9.1777,9.2036,1791387.0],["2007-06-26",9.2617,9.2875,9.1164,9.1616,1150814.0],["2007-06-27",9.1422,9.594,9.1003,9.4391,1684112.0],["2007-06-28",9.4714,9.5811,9.4069,9.465,1813237.0],["2007-06-29",9.4875,9.636,9.3068,9.3359,1395009.0],["2007-07-02",9.3585,9.5844,9.3585,9.5844,1057154.0],["2007-07-03",9.6457,9.7231,9.6328,9.6908,795172.0],["2007-07-05",9.8102,9.8683,9.707,9.8264,1080432.0],["2007-07-06",9.7522,10.0168,9.6586,9.9522,1233274.0],["2007-07-09",9.92,9.9877,9.8845,9.9393,835029.0],["2007-07-10",9.9071,9.9135,9.6876,9.7199,1260724.0],["2007-07-11",9.665,9.6683,9.3843,9.6005,1464073.0],["2007-07-12",9.6005,9.7296,9.5682,9.7167,931873.0],["2007-07-13",9.7425,9.8748,9.6553,9.8522,797258.0],["2007-07-16",9.7909,9.8619,9.6715,9.6876,817900.0],["2007-07-17",9.6973,9.7651,9.5811,9.6198,916610.0],["2007-07-18",9.6198,9.636,9.4004,9.6295,877412.0],["2007-07-19",9.5876,9.6715,9.5521,9.6328,659898.0],["2007-07-20",9.6328,9.6812,9.4424,9.4456,1464622.0],["2007-07-23",9.5198,9.565,9.1261,9.1261,1204067.0],["2007-07-24",8.9712,9.1132,8.8195,8.8583,1538957.0],["2007-07-25",8.9486,9.0003,8.6227,8.7098,1660396.0],["2007-07-26",8.6162,8.6808,8.3613,8.5259,1969592.0],["2007-07-27",8.2516,8.5227,8.1031,8.3129,2532976.0],["2007-07-30",8.5517,8.6259,8.4291,8.4646,2087957.0],["2007-07-31",8.8099,8.9873,8.7356,8.7905,2908053.0],["2007-08-01",8.9648,9.0035,8.4581,8.7034,2641019.0],["2007-08-02",8.5967,8.8756,8.5967,8.8297,2090702.0],["2007-08-03",8.8625,8.8888,8.4524,8.4786,1510299.0],["2007-08-06",8.4884,8.7017,8.3014,8.7017,13429638.0],["2007-08-07",8.7148,9.0922,8.5836,9.0036,2124959.0],["2007-08-08",9.1053,9.5155,9.0725,9.4991,2417467.0],["2007-08-09",9.3481,9.6598,9.0659,9.2103,2375523.0],["2007-08-10",9.0659,9.2234,8.7706,9.1578,1865392.0],["2007-08-13",9.1513,9.4728,8.787,8.8034,1679611.0],["2007-08-14",8.8034,8.8264,8.5902,8.6295,1612413.0],["2007-08-15",8.5606,8.8789,8.4655,8.6131,1539176.0],["2007-08-16",8.5967,8.8166,8.3999,8.6131,2350928.0],["2007-08-17",9.0889,9.2202,8.8428,9.1709,2044147.0],["2007-08-20",9.1283,9.5155,9.0889,9.3481,1619221.0],["2007-08-21",9.2595,9.3514,9.1873,9.2595,2139892.0],["2007-08-22",9.3744,9.5975,9.358,9.5319,1475492.0],["2007-08-23",9.5942,9.7156,9.4564,9.6303,1314416.0],["2007-08-24",9.6073,9.6894,9.5155,9.6008,881584.0],["2007-08-27",9.6401,9.7156,9.5516,9.5778,1016089.0],["2007-08-28",9.5647,9.6205,9.2136,9.2136,1287844.0],["2007-08-29",9.2858,9.5975,9.2628,9.5876,1197369.0],["2007-08-30",9.5516,9.8239,9.4761,9.8206,1369096.0],["2007-08-31",9.8108,10.1487,9.8108,9.9814,2296577.0],["2007-09-04",10.0109,10.1619,9.9223,10.0765,1507993.0],["2007-09-05",10.0011,10.175,9.8928,9.988,1212851.0],["2007-09-06",9.965,10.07,9.8862,9.9814,738515.0],["2007-09-07",10.0634,10.0634,9.7812,9.8304,1057594.0],["2007-09-10",9.7583,9.9519,9.6369,9.7845,1581998.0],["2007-09-11",9.8928,10.3554,9.8928,10.2373,1479665.0],["2007-09-12",10.175,10.2734,10.1258,10.2537,1438709.0],["2007-09-13",10.2636,10.5129,10.2242,10.5129,1273021.0],["2007-09-14",10.4867,10.91,10.4342,10.9034,1508762.0],["2007-09-17",10.7886,10.9001,10.7,10.8476,1316502.0],["2007-09-18",10.6639,11.2414,10.6573,11.1167,1720566.0],["2007-09-19",11.12,11.3168,10.6015,10.8279,2763446.0],["2007-09-20",10.7558,10.8673,10.5622,10.6048,1540384.0],["2007-09-21",10.6639,11.0478,10.5622,10.6639,10571544.0],["2007-09-24",10.6901,10.9822,10.6015,10.9001,2168879.0],["2007-09-25",10.887,10.9001,10.7295,10.7787,1716723.0],["2007-09-26",10.5228,10.7558,10.4998,10.7393,1781615.0],["2007-09-27",10.7787,10.8575,10.7,10.805,935057.0],["2007-09-28",10.8279,10.9428,10.6836,10.8837,1430804.0],["2007-10-01",10.8804,11.2676,10.864,11.2282,1889987.0],["2007-10-02",11.2807,11.4973,11.202,11.4809,1028057.0],["2007-10-03",11.0347,11.225,11.0248,11.1265,2308435.0],["2007-10-04",11.1265,11.2282,11.0937,11.1823,1516228.0],["2007-10-05",11.1922,11.4317,11.1298,11.4087,1293773.0],["2007-10-08",11.412,11.4317,11.1954,11.4054,827343.0],["2007-10-09",11.4054,11.4809,11.284,11.4186,1396656.0],["2007-10-10",11.4645,11.4809,11.3234,11.3989,1214608.0],["2007-10-11",11.4153,11.5432,11.3595,11.4022,1215815.0],["2007-10-12",11.3595,11.4973,11.3365,11.3661,595226.0],["2007-10-15",11.3201,11.3595,11.097,11.1462,941535.0],["2007-10-16",11.0642,11.0642,10.8804,10.9658,708100.0],["2007-10-17",11.1397,11.1561,10.6934,10.9854,877631.0],["2007-10-18",10.9067,11.0084,10.5917,10.864,1215266.0],["2007-10-19",10.7951,10.9001,10.4309,10.4342,1510519.0],["2007-10-22",10.4178,10.7525,10.2537,10.7525,1636679.0],["2007-10-23",10.8411,11.0707,10.7951,11.0084,1235909.0],["2007-10-24",10.8936,11.0215,10.7426,10.9493,903764.0],["2007-10-25",11.0543,11.1068,10.8214,11.0675,1190452.0],["2007-10-26",11.1462,11.2807,11.0051,11.2053,737087.0],["2007-10-29",11.2972,11.4251,11.1725,11.225,1973435.0],["2007-10-30",11.2873,11.3168,10.8804,11.0904,1636459.0],["2007-10-31",11.1397,11.1889,10.8312,11.1692,1698167.0],["2007-11-01",11.0379,11.0379,10.5392,10.6223,1632177.0],["2007-11-02",10.722,10.722,10.2532,10.3663,1508872.0],["2007-11-05",10.1834,10.4128,10.1169,10.2931,11687112.0],["2007-11-06",10.2865,10.5425,10.2865,10.4893,1066817.0],["2007-11-07",10.4693,10.4693,10.1402,10.1734,1385676.0],["2007-11-08",10.1402,10.3796,10.0704,10.333,1169041.0],["2007-11-09",10.2732,10.4461,10.1535,10.2732,2451175.0],["2007-11-12",10.3064,10.6389,10.2167,10.4427,1253257.0],["2007-11-13",10.6023,11.0811,10.4793,11.0113,1183534.0],["2007-11-14",10.978,11.3072,10.8018,10.8716,763988.0],["2007-11-15",10.8317,10.9049,10.5059,10.6655,958115.0],["2007-11-16",10.7719,10.835,10.486,10.7985,1230089.0],["2007-11-19",10.7852,10.7852,10.3131,10.3197,1379308.0],["2007-11-20",10.3031,10.6655,9.9573,10.1203,1639643.0],["2007-11-21",10.1103,10.4727,9.9374,10.3962,1446505.0],["2007-11-23",10.3862,10.6721,9.7579,10.6223,880925.0],["2007-11-26",10.5026,10.6256,10.2,10.2233,2027347.0],["2007-11-27",10.3064,10.5325,10.2233,10.4394,3536878.0],["2007-11-28",10.4261,11.1143,10.4261,11.0445,1896685.0],["2007-11-29",10.9747,11.0345,10.7885,10.9714,1225807.0],["2007-11-30",11.1974,11.3836,10.998,11.121,1821253.0],["2007-12-03",11.1875,11.1875,10.8916,10.9248,972279.0],["2007-12-04",10.8716,10.8716,10.4627,10.5026,1135991.0],["2007-12-05",10.5192,10.9315,10.5192,10.8916,1071209.0],["2007-12-06",10.8051,11.4834,10.8051,11.4368,975573.0],["2007-12-07",11.5465,11.5465,11.3504,11.4534,1602202.0],["2007-12-10",11.4368,11.6928,11.3969,11.6828,1419934.0],["2007-12-11",11.5798,11.7161,11.0046,11.0079,1262261.0],["2007-12-12",11.2939,11.4501,10.8051,10.9248,1189793.0],["2007-12-13",10.9082,10.9082,10.589,10.8051,1929076.0],["2007-12-14",10.6555,10.9381,10.4693,10.4793,1394350.0],["2007-12-17",10.4394,10.4793,9.9806,10.0105,1512824.0],["2007-12-18",10.107,10.22,9.7412,9.9075,1757569.0],["2007-12-19",10.0105,10.3796,9.9407,10.2732,2059409.0],["2007-12-20",10.2765,10.5691,10.2333,10.5691,1617903.0],["2007-12-21",10.5691,10.8051,10.456,10.7087,1641510.0],["2007-12-24",10.8085,11.49,10.742,11.4036,769369.0],["2007-12-26",11.3304,11.4701,11.2207,11.4102,1205933.0],["2007-12-27",11.3869,11.5133,11.2606,11.3703,1444309.0],["2007-12-28",11.3171,11.5864,11.2872,11.4135,1456168.0],["2007-12-31",11.3038,11.5632,11.2872,11.5632,1480324.0],["2008-01-02",11.4501,11.6828,11.2473,11.4368,1562015.0],["2008-01-03",11.3537,11.4401,10.8085,10.8417,1811151.0],["2008-01-04",10.7619,10.8118,10.21,10.2532,2718977.0],["2008-01-07",10.3629,10.3629,10.0105,10.2366,2254084.0],["2008-01-08",10.2399,10.4926,9.8643,9.8742,2086859.0],["2008-01-09",9.8011,10.0305,9.3722,9.9806,2934844.0],["2008-01-10",9.8643,10.5658,9.6581,10.3796,2695590.0],["2008-01-11",10.1535,10.5458,10.0737,10.3929,1853424.0],["2008-01-14",10.3497,10.6389,10.1834,10.4893,1326384.0],["2008-01-15",10.3596,10.5458,10.1236,10.2798,1532698.0],["2008-01-16",10.1602,10.4727,10.1535,10.3297,1757349.0],["2008-01-17",10.23,10.4228,10.1169,10.1734,1417628.0],["2008-01-18",10.2399,10.363,9.8476,10.0272,1827072.0],["2008-01-22",9.3988,10.4261,9.196,10.3696,2351257.0],["2008-01-23",10.107,11.2772,10.107,11.2307,2725346.0],["2008-01-24",11.2074,11.2839,10.6788,10.8583,1610766.0],["2008-01-25",10.8583,11.0179,10.5624,10.6223,1455179.0],["2008-01-28",10.7087,10.7686,10.1535,10.7553,2176346.0],["2008-01-29",10.8051,10.9448,10.2599,10.3397,1684003.0],["2008-01-30",10.3098,10.5126,10.0338,10.077,1813786.0],["2008-01-31",10.0471,10.1701,9.8676,10.097,2534843.0],["2008-02-01",10.0637,10.5857,9.9407,10.5059,2041511.0],["2008-02-04",10.4328,10.4328,10.1402,10.2599,2260672.0],["2008-02-05",10.2919,10.2919,9.8027,9.8229,1967287.0],["2008-02-06",9.9714,10.0422,9.7014,9.8398,1608460.0],["2008-02-07",9.8094,10.2852,9.7352,10.2818,1552462.0],["2008-02-08",10.0996,10.4607,10.0051,10.1603,2977886.0],["2008-02-11",10.1232,10.1671,9.8364,9.9005,1577606.0],["2008-02-12",9.6036,10.0051,9.4652,9.752,1812798.0],["2008-02-13",9.8904,10.0017,9.5563,9.9579,1579034.0],["2008-02-14",10.0557,10.1232,9.7622,9.7723,1102172.0],["2008-02-15",9.6171,10.0355,9.6171,10.0017,1120729.0],["2008-02-19",10.0119,10.1232,9.7352,9.7487,1404562.0],["2008-02-20",9.5766,10.0625,9.5766,10.0591,1514252.0],["2008-02-21",10.1232,10.1671,9.6373,9.6373,1400609.0],["2008-02-22",9.6474,9.9073,9.499,9.9073,1553121.0],["2008-02-25",9.9511,10.0557,9.7554,10.0152,1647988.0],["2008-02-26",9.9478,10.0422,9.7757,9.9545,2045245.0],["2008-02-27",9.7959,10.0287,9.7959,9.8735,1143347.0],["2008-02-28",9.7689,9.941,9.7655,9.8634,1392154.0],["2008-02-29",9.7723,10.0017,9.7622,9.8465,2010218.0],["2008-03-03",9.9241,9.9511,9.7082,9.9208,1935774.0],["2008-03-04",9.8971,9.968,9.6171,9.8566,1857487.0],["2008-03-05",9.8398,9.9916,9.6339,9.7622,943621.0],["2008-03-06",9.752,9.7858,9.2999,9.3235,1391276.0],["2008-03-07",9.364,9.5428,9.0434,9.4315,1433329.0],["2008-03-10",9.1244,9.418,9.1244,9.3471,2011097.0],["2008-03-11",9.418,10.0456,9.418,10.0051,2808245.0],["2008-03-12",10.1063,10.2852,9.7655,9.9005,1644804.0],["2008-03-13",9.7082,9.9005,9.5293,9.8094,2019991.0],["2008-03-14",9.9241,10.3088,9.6846,10.0962,2566026.0],["2008-03-17",10.0051,10.3223,9.8938,10.1637,2936930.0],["2008-03-18",10.3493,10.6361,10.238,10.6226,2954498.0],["2008-03-19",10.599,10.7374,10.3729,10.4033,2357626.0],["2008-03-20",10.3729,10.7205,10.3594,10.7104,2004838.0],["2008-03-24",11.1187,11.3481,10.9162,11.1727,7797557.0],["2008-03-25",11.1862,11.2503,11.0174,11.2435,4555492.0],["2008-03-26",11.0714,11.6215,11.0681,11.473,4606439.0],["2008-03-27",11.6147,11.6856,11.4156,11.4899,4554943.0],["2008-03-28",11.5034,11.5135,10.977,11.0748,12266636.0],["2008-03-31",11.0849,11.473,10.9837,11.4089,8242686.0],["2008-04-01",11.4764,11.7058,11.311,11.6653,6119593.0],["2008-04-02",11.7294,11.8948,11.4561,11.8172,4307674.0],["2008-04-03",11.8037,12.1749,11.7193,12.131,3834985.0],["2008-04-04",12.2154,12.3098,12.0433,12.2052,4738090.0],["2008-04-07",12.347,12.374,12.0061,12.1006,3546211.0],["2008-04-08",12.0399,12.1816,11.8813,11.9893,2811758.0],["2008-04-09",12.0601,12.0601,11.8307,11.8914,2504867.0],["2008-04-10",11.8577,12.3335,11.7767,12.1782,2913872.0],["2008-04-11",12.1209,12.1816,11.9825,12.0466,2792214.0],["2008-04-14",11.9791,12.2154,11.9015,11.9387,1772611.0],["2008-04-15",11.9926,12.1614,11.8745,12.0466,2505636.0],["2008-04-16",12.1715,12.5393,12.0601,12.5359,2903222.0],["2008-04-17",12.4752,12.789,12.4077,12.7451,1749883.0],["2008-04-18",12.8059,13.0252,12.4077,12.5326,2768607.0],["2008-04-21",12.4414,12.5393,12.3335,12.3942,1935115.0],["2008-04-22",12.3503,12.4752,12.2322,12.3335,1935664.0],["2008-04-23",12.3638,12.5224,12.266,12.4887,1473296.0],["2008-04-24",12.5258,12.951,12.4347,12.9071,2290648.0],["2008-04-25",12.9982,13.0758,12.7789,12.9409,1855400.0],["2008-04-28",12.897,13.0117,12.8666,12.9409,1562893.0],["2008-04-29",12.7384,12.7384,12.2322,12.401,4115304.0],["2008-04-30",12.104,12.4549,12.0028,12.0466,3442120.0],["2008-05-01",11.9937,12.2808,11.9937,12.2363,2696798.0],["2008-05-02",12.3081,12.4722,12.1338,12.2022,2057872.0],["2008-05-05",12.103,12.2363,11.9971,12.1509,9020948.0],["2008-05-06",12.0586,12.1782,11.915,12.1782,2737424.0],["2008-05-07",12.2022,12.2022,11.6724,11.7305,2090482.0],["2008-05-08",11.7168,11.8843,11.6245,11.7715,1305632.0],["2008-05-09",11.6621,11.9219,11.5391,11.7852,1255234.0],["2008-05-12",11.8159,12.0723,11.7783,12.0415,2003850.0],["2008-05-13",12.0654,12.0996,11.8775,12.0005,1300252.0],["2008-05-14",12.1099,12.1338,11.9732,12.0415,1499099.0],["2008-05-15",12.0244,12.2398,11.8911,12.2261,1361959.0],["2008-05-16",11.6826,11.939,11.6382,11.8604,1652051.0],["2008-05-19",11.8398,12.2534,11.8398,12.0791,1454411.0],["2008-05-20",12.0689,12.0894,11.7407,11.7988,1829707.0],["2008-05-21",11.7647,11.9116,11.4365,11.4605,2317109.0],["2008-05-22",11.4912,11.5732,11.3682,11.4502,1701022.0],["2008-05-23",11.4194,11.5903,11.3613,11.5357,1163111.0],["2008-05-27",11.4741,11.7783,11.4605,11.7065,1032120.0],["2008-05-28",11.6929,11.833,11.5938,11.7783,1598249.0],["2008-05-29",11.7031,11.833,11.6484,11.8228,1686748.0],["2008-05-30",11.8159,11.8159,11.6108,11.71,1851118.0],["2008-06-02",11.686,11.686,11.4878,11.6211,1564540.0],["2008-06-03",11.7441,11.8023,11.5083,11.6997,2208298.0],["2008-06-04",11.6211,11.7954,11.563,11.6724,2007473.0],["2008-06-05",11.7236,12.0415,11.6314,12.0142,1364045.0],["2008-06-06",11.7202,11.939,11.4878,11.5391,1975741.0],["2008-06-09",11.6074,11.7066,11.2588,11.2827,1457485.0],["2008-06-10",11.1768,11.5254,11.0708,11.4263,1839150.0],["2008-06-11",11.3818,11.4639,11.2075,11.2212,1561576.0],["2008-06-12",11.2451,11.5767,11.2451,11.4434,1466818.0],["2008-06-13",11.5527,11.7441,11.3511,11.7441,1046065.0],["2008-06-16",11.6211,11.8399,11.4946,11.7886,1614389.0],["2008-06-17",11.8945,11.8945,11.2896,11.2998,1718590.0],["2008-06-18",11.1563,11.293,11.0059,11.105,1711123.0],["2008-06-19",11.1494,11.4707,11.0435,11.4229,1786446.0],["2008-06-20",11.4365,11.4605,11.0845,11.1836,3150272.0],["2008-06-23",11.2109,11.3579,10.9546,10.9819,1941484.0],["2008-06-24",10.9375,11.1973,10.8555,11.0161,2313266.0],["2008-06-25",11.1255,11.4673,11.0435,11.1699,2236626.0],["2008-06-26",11.0742,11.2691,10.8384,10.8589,2525290.0],["2008-06-27",10.8931,11.0298,10.7358,10.7734,2646839.0],["2008-06-30",10.6914,11.0674,10.6436,10.8726,2132975.0],["2008-07-01",10.7837,10.9478,10.6812,10.9102,3299051.0],["2008-07-02",10.9307,11.1016,10.8179,10.8691,2273848.0],["2008-07-03",10.9409,11.0093,10.7188,10.7632,1161025.0],["2008-07-07",10.8486,10.917,10.5274,10.5923,2177773.0],["2008-07-08",10.6367,11.4331,10.5615,11.2109,4729086.0],["2008-07-09",11.2109,11.2725,10.2949,10.4214,3740447.0],["2008-07-10",10.3496,10.8999,10.3496,10.7222,2814723.0],["2008-07-11",10.6982,11.3306,10.4624,10.9717,2981729.0],["2008-07-14",11.1289,11.2212,10.5957,10.6436,3010277.0],["2008-07-15",10.5308,11.1563,10.377,10.7495,3272479.0],["2008-07-16",10.7769,11.6758,10.6094,11.604,4783437.0],["2008-07-17",11.71,11.9834,11.4058,11.9287,4803091.0],["2008-07-18",11.915,12.0996,11.8091,12.0278,3171902.0],["2008-07-21",11.939,12.1406,11.8228,11.9902,1942691.0],["2008-07-22",11.8706,12.2944,11.7202,12.2329,2859302.0],["2008-07-23",12.2227,12.5064,12.0142,12.3662,3071655.0],["2008-07-24",12.3457,12.4346,11.3853,11.5357,3104924.0],["2008-07-25",11.6621,11.9526,11.4981,11.8057,2302067.0],["2008-07-28",11.7236,11.9834,11.5288,11.5835,2556473.0],["2008-07-29",11.5698,12.2739,11.4297,12.1714,4111790.0],["2008-07-30",12.3901,12.4893,11.8843,12.2774,3165205.0],["2008-07-31",12.0962,12.5029,12.0142,12.3286,2159327.0],["2008-08-01",12.4243,12.4243,11.9561,12.2808,1993529.0],["2008-08-04",12.5405,12.5405,12.127,12.1885,2383868.0],["2008-08-05",12.3628,12.7046,12.2637,12.585,3462214.0],["2008-08-06",11.481,11.8775,11.3648,11.8159,15323578.0],["2008-08-07",11.7518,12.0012,11.738,11.8246,4480279.0],["2008-08-08",11.8835,12.5415,11.79,12.4827,4179098.0],["2008-08-11",12.3718,12.7909,12.3095,12.732,10803332.0],["2008-08-12",12.545,12.5692,11.9666,12.1086,4490381.0],["2008-08-13",12.0151,12.1883,11.8939,12.0497,3238880.0],["2008-08-14",11.7761,12.3268,11.7761,12.306,2397483.0],["2008-08-15",12.3372,12.5311,12.1363,12.2471,1958393.0],["2008-08-18",12.4307,12.4688,12.0289,12.1883,2841295.0],["2008-08-19",11.9978,12.0636,11.7622,11.9389,2774646.0],["2008-08-20",12.022,12.1536,11.828,12.0774,2520349.0],["2008-08-21",11.7692,12.022,11.7692,11.8558,2389358.0],["2008-08-22",12.0082,12.3857,11.9042,12.2818,2463253.0],["2008-08-25",12.1536,12.2333,11.7796,11.8073,2636188.0],["2008-08-26",11.8073,12.0705,11.7449,12.0705,1832891.0],["2008-08-27",12.0289,12.2367,11.925,12.2298,1535992.0],["2008-08-28",12.4515,12.6905,12.3857,12.6281,3608357.0],["2008-08-29",12.5,12.7563,12.448,12.545,2823178.0],["2008-09-02",12.7667,12.8325,12.2748,12.5104,1883619.0],["2008-09-03",12.5692,12.5727,12.1848,12.4653,2750600.0],["2008-09-04",12.358,12.4342,11.9042,11.9631,3431799.0],["2008-09-05",11.8384,11.8904,11.6237,11.88,2731714.0],["2008-09-08",12.2333,12.5727,11.8488,12.1744,4351045.0],["2008-09-09",12.0809,12.3337,11.6791,11.7207,4488734.0],["2008-09-10",11.7865,12.0878,11.6618,11.8731,3035531.0],["2008-09-11",11.7276,12.1571,11.5614,12.1121,2959879.0],["2008-09-12",11.9597,12.2714,11.9458,12.216,2413733.0],["2008-09-15",11.925,12.306,11.6098,11.6098,5178607.0],["2008-09-16",11.4263,12.4688,11.0834,12.403,5447398.0],["2008-09-17",12.1467,12.3199,11.6722,11.8661,5021154.0],["2008-09-18",12.4584,14.2872,11.6653,14.2872,6750943.0],["2008-09-19",14.6024,14.6024,12.1571,13.8993,7167744.0],["2008-09-22",13.6118,13.8369,12.3199,12.5762,3683900.0],["2008-09-23",12.5658,12.8221,12.2194,12.545,3451783.0],["2008-09-24",12.5727,12.7667,12.3476,12.5831,1960918.0],["2008-09-25",12.6385,13.158,12.4896,12.9468,2931111.0],["2008-09-26",12.6489,13.6741,12.4203,13.6707,2939785.0],["2008-09-29",13.3347,13.5806,12.209,12.8706,4873473.0],["2008-09-30",13.4178,13.9755,13.2031,13.8993,5190795.0],["2008-10-01",13.785,13.7953,13.2065,13.5044,2395836.0],["2008-10-02",13.4386,13.5113,12.9641,13.1615,3494714.0],["2008-10-03",13.4663,13.6222,12.2437,12.3372,3680935.0],["2008-10-06",11.3535,12.1986,11.312,11.6895,5160271.0],["2008-10-07",11.551,11.7796,10.8825,10.9171,7214299.0],["2008-10-08",10.9656,11.2704,10.2937,10.4946,6841418.0],["2008-10-09",10.5673,10.8756,9.6668,9.6668,6744136.0],["2008-10-10",9.362,11.2739,8.9775,11.2011,12223705.0],["2008-10-13",11.5683,11.7761,10.1725,11.6237,4354888.0],["2008-10-14",12.1709,12.1709,10.1898,11.1838,5079348.0],["2008-10-15",10.8063,10.9622,9.4417,9.8192,5260079.0],["2008-10-16",9.9266,10.7059,9.4174,10.5361,5880229.0],["2008-10-17",9.8538,11.0245,9.8504,10.4426,3993316.0],["2008-10-20",10.4392,10.8513,10.0547,10.8202,2426580.0],["2008-10-21",10.7128,11.1319,10.5569,10.7232,2680547.0],["2008-10-22",10.5154,10.7786,9.6737,9.8746,5461342.0],["2008-10-23",9.9058,10.2487,9.123,10.2244,5096806.0],["2008-10-24",9.4763,10.124,9.026,9.4486,4123868.0],["2008-10-27",9.1576,9.9231,8.9845,9.0607,3964878.0],["2008-10-28",9.2581,10.505,8.7247,10.3803,7279630.0],["2008-10-29",10.3353,10.8825,9.7707,10.1725,5965434.0],["2008-10-30",10.3526,10.4842,9.8677,10.3699,4452170.0],["2008-10-31",10.0893,10.4392,9.8296,10.363,5367353.0],["2008-11-03",10.3353,10.3734,9.5005,9.5421,3464300.0],["2008-11-04",10.0443,10.4426,9.8053,10.3907,4795295.0],["2008-11-05",10.2383,10.3145,9.0122,9.265,5612976.0],["2008-11-06",9.302,9.302,8.2414,8.6607,6127279.0],["2008-11-07",8.7982,9.6614,8.4951,9.5029,4833396.0],["2008-11-10",9.6086,9.7072,8.7523,8.8827,4578111.0],["2008-11-11",8.7488,8.7488,7.6389,8.104,7877162.0],["2008-11-12",7.8151,8.1851,7.4205,7.4663,6059972.0],["2008-11-13",7.6354,8.7206,7.276,8.4987,9299950.0],["2008-11-14",8.2872,8.4352,7.4592,7.6037,5603643.0],["2008-11-17",7.4099,7.6883,7.1492,7.3359,5867932.0],["2008-11-18",7.3852,7.5297,6.6312,7.0188,6187450.0],["2008-11-19",6.9131,7.0012,6.0815,6.2013,9677003.0],["2008-11-20",6.1133,6.4727,5.3416,5.5671,11755737.0],["2008-11-21",5.5389,6.0569,5.0245,5.9547,12645227.0],["2008-11-24",6.2154,7.3923,5.8243,7.3112,11657137.0],["2008-11-25",7.4698,7.579,6.596,7.4064,9199483.0],["2008-11-26",7.2337,7.6565,6.9272,7.5931,6949462.0],["2008-11-28",7.6988,7.6988,7.2443,7.2831,4131225.0],["2008-12-01",7.0505,7.0505,5.9124,6.1203,8281445.0],["2008-12-02",6.2789,6.9025,6.0886,6.7933,11276131.0],["2008-12-03",6.5008,7.0012,6.3,6.9871,9008761.0],["2008-12-04",6.8215,7.1668,6.4198,6.5748,7504171.0],["2008-12-05",6.4621,7.801,6.4092,7.6565,8395528.0],["2008-12-08",7.8891,8.6924,7.8644,8.6924,8317460.0],["2008-12-09",8.4458,8.7488,7.8221,7.9032,8342604.0],["2008-12-10",7.6424,9.0272,7.6424,8.8228,7062336.0],["2008-12-11",8.6889,8.7312,7.2831,7.3641,12685084.0],["2008-12-12",7.1386,7.9983,7.0646,7.9842,11850055.0],["2008-12-15",7.9701,8.171,7.4733,7.7235,6875456.0],["2008-12-16",7.7799,9.2104,7.7517,9.2069,10403879.0],["2008-12-17",8.9849,10.0243,8.6255,9.679,8237745.0],["2008-12-18",9.5134,9.7742,8.3824,8.5409,9659106.0],["2008-12-19",8.622,9.295,8.622,9.2245,5729474.0],["2008-12-22",9.2456,9.2668,8.4564,8.8792,5049043.0],["2008-12-23",9.0906,9.0906,8.6924,8.9814,4971195.0],["2008-12-24",8.9884,9.1611,8.8581,9.1575,1429376.0],["2008-12-26",9.2386,9.3725,9.0025,9.3196,1290479.0],["2008-12-29",9.3091,9.3091,8.7911,8.9814,4111681.0],["2008-12-30",9.0906,9.4253,8.9215,9.4007,3411486.0],["2008-12-31",9.2773,9.8446,9.228,9.7847,4036577.0],["2009-01-02",9.746,9.7847,9.2139,9.2527,3639321.0],["2009-01-05",9.147,9.5099,8.8616,9.0131,6173176.0],["2009-01-06",9.1047,9.3372,8.7629,9.0624,7255584.0],["2009-01-07",8.9884,9.0659,8.6995,8.7559,4611710.0],["2009-01-08",8.6607,8.6995,8.3965,8.5233,3832459.0],["2009-01-09",8.5445,8.6044,7.8539,7.9208,6178885.0],["2009-01-12",7.868,8.0758,7.5191,7.6565,5524148.0],["2009-01-13",7.5438,8.0371,7.4698,7.9666,4605012.0],["2009-01-14",7.6988,7.8574,7.5403,7.6319,5862332.0],["2009-01-15",7.6319,8.2344,7.3007,7.9983,6614901.0],["2009-01-16",8.2027,8.3894,7.7305,8.1992,8198217.0],["2009-01-20",8.0794,8.4106,7.2232,7.2936,10502480.0],["2009-01-21",7.4346,8.326,7.1985,8.1815,8886773.0],["2009-01-22",7.9349,8.4317,7.6495,7.9349,7786467.0],["2009-01-23",7.6072,8.0336,7.4804,7.9807,7619022.0],["2009-01-26",8.023,8.2414,7.7517,7.9807,5408528.0],["2009-01-27",8.1181,8.2837,7.9455,8.2591,4871497.0],["2009-01-28",8.5092,9.302,8.3859,9.2139,9777910.0],["2009-01-29",8.8862,9.3126,8.555,8.5903,11016563.0],["2009-01-30",8.7101,8.9074,8.0582,8.2238,10020458.0],["2009-02-02",8.03,8.3366,7.8116,8.2767,9431930.0],["2009-02-03",8.3965,8.6748,8.1534,8.5762,8420123.0],["2009-02-04",8.6079,8.8862,8.4669,8.4916,5742101.0],["2009-02-05",8.2869,8.6568,8.1396,8.2581,7460251.0],["2009-02-06",8.5132,9.034,8.2761,8.9693,6730520.0],["2009-02-09",8.9694,9.1885,8.8149,9.149,4310199.0],["2009-02-10",8.9981,9.149,7.9887,8.039,8879636.0],["2009-02-11",8.1575,8.2653,7.6367,8.0821,6971092.0],["2009-02-12",7.6762,7.8199,7.0943,7.7409,11575336.0],["2009-02-13",7.6618,7.7373,7.1841,7.2092,7127996.0],["2009-02-17",6.9901,7.1518,6.6668,6.8357,7823030.0],["2009-02-18",6.9758,7.0763,6.6812,6.9398,6810455.0],["2009-02-19",7.0584,7.1733,6.4082,6.5196,8587348.0],["2009-02-20",6.2969,7.2631,6.1029,7.2416,11705998.0],["2009-02-23",7.2703,7.3422,6.6633,6.692,13200925.0],["2009-02-24",6.7387,7.4176,6.7387,7.3924,11533721.0],["2009-02-25",7.3924,7.6583,6.9219,7.2811,10672121.0],["2009-02-26",7.3996,7.6403,6.7135,6.7782,10347662.0],["2009-02-27",6.6668,7.0368,6.4872,6.5627,11604323.0],["2009-03-02",6.2753,6.5232,6.0418,6.1244,14874167.0],["2009-03-03",6.1316,6.5842,5.6718,6.1496,13621129.0],["2009-03-04",6.3148,6.498,6.1244,6.2897,11354089.0],["2009-03-05",6.1747,6.2609,5.7365,5.8048,11828205.0],["2009-03-06",5.8838,5.9987,5.3629,5.776,11933942.0],["2009-03-09",5.6862,5.9377,5.5533,5.9089,7658330.0],["2009-03-10",6.1029,6.7243,5.9484,6.7243,14734831.0],["2009-03-11",6.8249,6.8249,6.3867,6.5411,11106819.0],["2009-03-12",6.5591,7.1877,6.4118,7.1266,11879152.0],["2009-03-13",7.1625,7.238,6.5483,6.7387,9463991.0],["2009-03-16",6.8213,6.9794,6.1819,6.2394,9364293.0],["2009-03-17",6.3292,6.7279,6.0167,6.7207,10227870.0],["2009-03-18",6.6309,7.0727,6.3256,7.0512,10576924.0],["2009-03-19",7.1733,7.2452,6.6202,6.7028,9494955.0],["2009-03-20",6.5303,6.7531,6.0778,6.0813,11125595.0],["2009-03-23",6.3651,7.2416,6.3112,7.2272,13649567.0],["2009-03-24",6.9075,7.1374,6.4729,6.6058,9722131.0],["2009-03-25",6.7387,6.9219,6.0418,6.6058,10352932.0],["2009-03-26",6.6489,6.8213,6.0203,6.5339,10413212.0],["2009-03-27",6.3687,6.4693,6.1819,6.2358,6679573.0],["2009-03-30",6.0885,6.1711,5.8838,5.9125,8796188.0],["2009-03-31",6.1244,6.5339,6.0023,6.4118,12647093.0],["2009-04-01",6.2071,6.4262,6.1316,6.2071,8222373.0],["2009-04-02",6.4298,6.8105,6.2286,6.6776,11272946.0],["2009-04-03",6.5914,7.2919,6.3759,7.2452,17058748.0],["2009-04-06",7.1769,7.4499,6.9327,7.2811,13099140.0],["2009-04-07",7.0404,7.2092,6.5555,6.5663,14872081.0],["2009-04-08",6.6381,6.8141,6.4334,6.6345,7964014.0],["2009-04-09",6.7638,7.6547,6.7351,7.6044,11554364.0],["2009-04-13",7.4068,7.8055,7.2057,7.6331,6564173.0],["2009-04-14",7.4068,7.5613,6.8644,6.9219,10401244.0],["2009-04-15",6.868,7.7014,6.7674,7.6547,10837260.0],["2009-04-16",7.5649,8.2545,7.2811,7.9169,8454380.0],["2009-04-17",7.881,8.1324,7.5002,7.8271,8752378.0],["2009-04-20",7.5433,7.6583,6.9075,6.9363,8965609.0],["2009-04-21",6.8536,7.6978,6.7028,7.5182,11297102.0],["2009-04-22",7.2595,7.6259,7.1266,7.141,9121855.0],["2009-04-23",7.123,7.6726,7.0763,7.6439,6210178.0],["2009-04-24",7.6151,8.0749,7.4535,7.9169,8546612.0],["2009-04-27",7.7409,7.9097,7.4248,7.669,6758519.0],["2009-04-28",7.5936,8.1252,7.5433,7.9169,5615831.0],["2009-04-29",8.0139,8.3982,7.8199,8.2761,7625390.0],["2009-04-30",8.0821,8.2797,7.7912,7.8846,7111856.0],["2009-05-01",7.9249,7.9396,7.5947,7.6901,5339135.0],["2009-05-04",7.7011,8.4863,7.6938,8.4679,9118670.0],["2009-05-05",8.2184,8.2404,7.9066,8.0313,21231587.0],["2009-05-06",8.0607,8.3432,7.8405,8.1634,8811779.0],["2009-05-07",8.3395,8.4239,7.6424,7.8002,9787133.0],["2009-05-08",7.9799,8.4532,7.7561,8.4312,8124871.0],["2009-05-11",8.1744,8.3175,7.9249,7.9763,7344632.0],["2009-05-12",8.1927,8.2148,7.7598,8.0497,7462996.0],["2009-05-13",7.8919,7.9983,7.6497,7.7048,7077159.0],["2009-05-14",7.6938,8.002,7.514,7.9102,6340291.0],["2009-05-15",7.8589,7.9176,7.4369,7.558,6042953.0],["2009-05-18",7.7194,8.2991,7.6167,8.2735,8249164.0],["2009-05-19",8.1634,8.3322,7.9359,8.0607,4864030.0],["2009-05-20",8.2038,8.3689,7.8075,7.8552,5807212.0],["2009-05-21",7.7525,8.0533,7.6681,7.9102,4284835.0],["2009-05-22",7.9689,8.1304,7.7488,7.7525,3997708.0],["2009-05-26",7.7598,8.3138,7.6644,8.2735,7261843.0],["2009-05-27",8.3175,8.3248,7.8332,7.8699,7004471.0],["2009-05-28",7.9836,8.2331,7.8185,8.1781,5339135.0],["2009-05-29",8.1854,8.5303,8.0166,8.523,6974606.0],["2009-06-01",8.5486,8.9522,8.4092,8.6293,7213421.0],["2009-06-02",8.6587,8.6991,8.3542,8.3762,6207872.0],["2009-06-03",8.3138,8.4532,8.2478,8.4532,4251895.0],["2009-06-04",8.5266,8.8238,8.4606,8.7981,6804635.0],["2009-06-05",8.8825,8.9889,8.4899,8.611,6617975.0],["2009-06-08",8.589,8.8385,8.5083,8.7174,4474021.0],["2009-06-09",8.7431,8.7578,8.6037,8.7064,3740227.0],["2009-06-10",8.7908,8.8055,8.3432,8.5119,4941988.0],["2009-06-11",8.4936,8.6183,8.2771,8.3175,4163726.0],["2009-06-12",8.2991,8.589,8.2294,8.589,4903778.0],["2009-06-15",8.4899,8.5119,7.8405,7.9212,8292206.0],["2009-06-16",7.9763,8.1451,7.7488,7.8662,3140060.0],["2009-06-17",7.8662,7.9359,7.6094,7.6387,4079948.0],["2009-06-18",7.6387,7.7561,7.558,7.6681,3905366.0],["2009-06-19",7.7598,7.7598,7.492,7.613,7353635.0],["2009-06-22",7.558,7.6057,7.2168,7.2388,6518716.0],["2009-06-23",7.2828,7.4369,7.2095,7.3159,4992716.0],["2009-06-24",7.4956,7.6424,7.3746,7.569,3871877.0],["2009-06-25",7.5213,7.7011,7.4296,7.6974,3913162.0],["2009-06-26",7.6754,7.7928,7.5947,7.7415,4953407.0],["2009-06-29",7.7818,7.8038,7.6131,7.7341,3287192.0],["2009-06-30",7.7158,7.8075,7.6094,7.7745,3283569.0],["2009-07-01",7.8075,7.9983,7.7415,7.9506,2895316.0],["2009-07-02",7.8185,7.8662,7.4883,7.4883,5937545.0],["2009-07-06",7.4846,7.9029,7.4663,7.8846,5377565.0],["2009-07-07",8.046,8.0497,7.6277,7.6534,5580256.0],["2009-07-08",7.7195,7.7928,7.3819,7.6057,7273591.0],["2009-07-09",7.6754,7.6754,7.3929,7.4186,4468311.0],["2009-07-10",7.3856,7.525,7.2608,7.4736,2801218.0],["2009-07-13",7.5507,7.8515,7.4333,7.8442,6175921.0],["2009-07-14",7.8332,7.9873,7.6901,7.9433,3835204.0],["2009-07-15",8.0276,8.2991,7.9506,8.2038,6056129.0],["2009-07-16",8.1304,8.3468,8.013,8.2735,3103717.0],["2009-07-17",8.3065,8.3065,8.0533,8.0863,4312285.0],["2009-07-20",8.1561,8.4422,8.1561,8.4165,4342480.0],["2009-07-21",8.4496,8.5046,8.1964,8.4092,3017633.0],["2009-07-22",8.2991,8.5486,8.2991,8.4092,3323975.0],["2009-07-23",8.3652,8.9082,8.3395,8.7944,5208034.0],["2009-07-24",8.7394,8.9559,8.6477,8.9559,2395616.0],["2009-07-27",8.8862,9.0733,8.8421,9.0623,2998748.0],["2009-07-28",9.0036,9.1724,8.9155,9.1393,3274236.0],["2009-07-29",9.0696,9.1357,8.9082,9.0146,3060675.0],["2009-07-30",9.1357,9.7851,9.099,9.6346,6917400.0],["2009-07-31",9.6053,9.7227,9.4072,9.4512,4688240.0],["2009-08-03",9.5869,9.719,9.4475,9.6273,4358401.0],["2009-08-04",9.7617,9.8812,9.392,9.8738,9439616.0],["2009-08-05",9.2763,9.8999,9.2613,9.8588,17544393.0],["2009-08-06",9.8812,10.1389,9.7207,9.9036,6613254.0],["2009-08-07",9.9746,10.6767,9.9746,10.4862,6454813.0],["2009-08-10",10.3929,10.5086,10.2136,10.3368,4588213.0],["2009-08-11",10.2771,10.419,10.0754,10.3032,6046027.0],["2009-08-12",10.2846,10.6393,10.2808,10.5049,5427194.0],["2009-08-13",10.5796,10.6916,10.4041,10.5273,2998748.0],["2009-08-14",10.4601,10.6505,10.2509,10.6505,5633728.0],["2009-08-17",10.3592,10.3817,9.9821,10.0082,7845869.0],["2009-08-18",10.0493,10.1651,9.9036,10.0904,5611878.0],["2009-08-19",9.9559,10.0642,9.8439,10.0344,4665951.0],["2009-08-20",10.0456,10.4003,9.9746,10.3742,4552088.0],["2009-08-21",10.475,10.8671,10.4451,10.6281,4344786.0],["2009-08-24",10.7028,10.7738,10.3891,10.4377,4401223.0],["2009-08-25",10.4825,10.6767,10.4377,10.5982,3642395.0],["2009-08-26",10.5609,10.6543,10.4675,10.6095,3143464.0],["2009-08-27",10.602,10.9605,10.363,10.9231,3995293.0],["2009-08-28",10.9904,11.0501,10.7215,10.9007,3778438.0],["2009-08-31",10.841,10.9269,10.5945,10.6356,5721129.0],["2009-09-01",10.5646,10.5833,9.8962,9.9036,8472058.0],["2009-09-02",9.8999,9.8999,9.7393,9.7543,5484730.0],["2009-09-03",9.8514,9.9485,9.702,9.941,4129907.0],["2009-09-04",9.9447,9.9671,9.7169,9.9485,3448928.0],["2009-09-08",10.0829,10.3667,9.9821,10.363,4186345.0],["2009-09-09",10.3518,10.6281,10.2696,10.587,3244041.0],["2009-09-10",10.5534,10.6244,10.3742,10.5945,3038935.0],["2009-09-11",10.6281,10.7028,10.3779,10.4787,3427736.0],["2009-09-14",10.3929,10.7663,10.3294,10.7551,4026366.0],["2009-09-15",10.7514,11.0165,10.5236,10.9269,4583381.0],["2009-09-16",10.5534,11.065,10.5534,11.0426,5037404.0],["2009-09-17",11.0464,11.4086,10.8335,11.0053,3995512.0],["2009-09-18",11.0464,11.2667,10.8933,11.2219,5874080.0],["2009-09-21",11.0762,11.2331,10.9792,11.0688,5174874.0],["2009-09-22",11.192,11.4758,11.1659,11.3862,4622031.0],["2009-09-23",11.4123,11.4273,10.897,10.9007,4569217.0],["2009-09-24",10.9829,11.0762,10.5758,10.6617,4722718.0],["2009-09-25",10.6431,10.785,10.4713,10.6319,2883897.0],["2009-09-28",10.6991,11.0464,10.6319,11.0314,3678410.0],["2009-09-29",11.024,11.1472,10.7924,10.8335,3169487.0],["2009-09-30",10.8933,10.9306,10.5796,10.7327,3636466.0],["2009-10-01",10.7215,10.7999,10.2958,10.3368,5815008.0],["2009-10-02",10.2099,10.4638,10.0605,10.1688,4479181.0],["2009-10-05",10.2509,10.4377,10.1987,10.4003,3685986.0],["2009-10-06",10.4899,10.6207,10.2435,10.4078,2420761.0],["2009-10-07",10.3854,10.4862,10.2696,10.4153,2082137.0],["2009-10-08",10.4974,10.7476,10.4937,10.6991,4203254.0],["2009-10-09",10.6841,10.953,10.6505,10.953,3331552.0],["2009-10-12",10.9866,11.0912,10.8895,10.9343,2815931.0],["2009-10-13",10.8895,11.0875,10.8186,10.9455,3891532.0],["2009-10-14",11.1061,11.502,11.0949,11.4422,6187779.0],["2009-10-15",11.3713,11.5094,11.3414,11.4758,3641297.0],["2009-10-16",11.3377,11.4011,11.2182,11.2518,4365648.0],["2009-10-19",11.319,11.6103,11.2667,11.502,3799739.0],["2009-10-20",11.4609,11.4609,11.1509,11.2368,3512941.0],["2009-10-21",11.207,11.3937,11.0314,11.0389,3651179.0],["2009-10-22",11.009,11.2854,10.8634,11.2592,4738419.0],["2009-10-23",11.2704,11.3377,11.1211,11.1883,3166083.0],["2009-10-26",11.2144,11.5169,11.2032,11.248,3553238.0],["2009-10-27",11.2331,11.375,11.1509,11.1995,3304651.0],["2009-10-28",11.1584,11.3265,10.7289,10.7402,4839435.0],["2009-10-29",10.9082,11.319,10.8372,11.3153,5181901.0],["2009-10-30",11.2219,11.2816,10.7626,11.0501,7479247.0],["2009-11-02",11.1173,11.3899,10.8783,11.192,4986567.0],["2009-11-03",11.0426,11.2256,10.8223,11.0837,5493843.0],["2009-11-04",11.2107,11.2331,10.5796,10.6057,5680832.0],["2009-11-05",10.6589,10.8487,10.5753,10.7841,4808581.0],["2009-11-06",10.6627,10.8069,10.4767,10.5336,3694111.0],["2009-11-09",10.6664,10.9549,10.5981,10.9511,5249099.0],["2009-11-10",10.917,10.9435,10.6854,10.8486,3708605.0],["2009-11-11",10.9473,11.1068,10.8373,11.0954,3858043.0],["2009-11-12",11.0764,11.1599,10.898,10.9056,3630866.0],["2009-11-13",10.9701,11.1561,10.9284,11.0612,2607750.0],["2009-11-16",11.1485,11.3915,11.1182,11.2396,4875779.0],["2009-11-17",11.2055,11.3915,11.1371,11.2055,4319312.0],["2009-11-18",11.2358,11.4256,11.1485,11.3991,2937370.0],["2009-11-19",11.3649,11.3649,11.1561,11.3004,4392439.0],["2009-11-20",11.2434,11.4788,11.2093,11.3991,4243001.0],["2009-11-23",11.5281,11.7179,11.4788,11.5661,4196007.0],["2009-11-24",11.5851,11.6496,11.4712,11.5623,3847282.0],["2009-11-25",11.5813,11.7065,11.5471,11.6002,2133634.0],["2009-11-27",11.2738,11.5319,11.1903,11.2852,1925453.0],["2009-11-30",11.3383,11.9381,11.2624,11.8811,5959066.0],["2009-12-01",11.9343,12.1165,11.8849,11.995,4103995.0],["2009-12-02",11.995,12.2076,11.9419,12.0861,4798480.0],["2009-12-03",12.1582,12.6024,12.1393,12.2645,6291979.0],["2009-12-04",12.4505,12.6972,12.2114,12.4657,5543473.0],["2009-12-07",12.4277,12.4923,12.0481,12.1544,3934793.0],["2009-12-08",12.0254,12.2987,12.0064,12.0444,3353841.0],["2009-12-09",12.0406,12.1393,11.9608,11.9798,3172561.0],["2009-12-10",11.9988,12.0899,11.8204,11.9001,2550874.0],["2009-12-11",11.995,12.0064,11.8014,11.9457,2974153.0],["2009-12-14",11.9722,12.0937,11.8773,12.0785,3225485.0],["2009-12-15",11.8773,11.9571,11.8014,11.8546,3265123.0],["2009-12-16",11.8925,12.0064,11.8052,11.8622,3060016.0],["2009-12-17",11.8204,11.847,11.6306,11.6989,3423893.0],["2009-12-18",11.7103,11.7483,11.5471,11.6648,5004135.0],["2009-12-21",11.7027,11.8052,11.6572,11.7673,2895536.0],["2009-12-22",11.8014,11.8735,11.7179,11.8394,2716452.0],["2009-12-23",11.828,12.0178,11.7673,11.9191,2144174.0],["2009-12-24",11.9874,12.1051,11.9381,12.0785,936594.0],["2009-12-28",12.1241,12.2114,11.9988,12.0595,3733090.0],["2009-12-29",12.1089,12.1203,11.79,11.8242,2259025.0],["2009-12-30",11.7938,11.866,11.7369,11.866,2197647.0],["2009-12-31",11.8659,11.9571,11.5813,11.5926,2934515.0],["2010-01-04",11.7786,11.809,11.3953,11.4142,4278686.0],["2010-01-05",11.4522,11.5053,11.2055,11.3839,4180635.0],["2010-01-06",11.3307,11.4788,11.2738,11.3155,2963722.0],["2010-01-07",11.3231,11.5129,11.2055,11.4712,3924801.0],["2010-01-08",11.4408,11.5661,11.4256,11.5471,3059797.0],["2010-01-11",11.6002,11.7103,11.5547,11.6762,2572614.0],["2010-01-12",11.5851,11.6724,11.3953,11.4788,3143464.0],["2010-01-13",11.5015,11.6078,11.4256,11.5661,4628729.0],["2010-01-14",11.5129,11.5661,11.3991,11.5319,2974262.0],["2010-01-15",11.5091,11.5661,11.4446,11.5205,3852662.0],["2010-01-19",11.5015,11.8963,11.4977,11.8773,4474899.0],["2010-01-20",11.809,11.809,11.5509,11.661,3440583.0],["2010-01-21",11.68,11.7293,11.2928,11.3155,4652775.0],["2010-01-22",11.2966,11.4598,11.0992,11.1409,4995571.0],["2010-01-25",11.2776,11.2776,10.9815,11.1447,3107560.0],["2010-01-26",11.0574,11.065,10.7841,10.8107,4624886.0],["2010-01-27",10.8145,10.9094,10.6247,10.9018,5059255.0],["2010-01-28",11.0119,11.0119,10.731,10.8449,4295156.0],["2010-01-29",10.8942,10.9625,10.6892,10.7613,5562578.0],["2010-02-01",10.8183,11.0498,10.8107,10.9815,3151040.0],["2010-02-02",10.9967,11.27,10.8866,11.2358,4240696.0],["2010-02-03",11.1979,11.2131,11.0043,11.0954,2955267.0],["2010-02-04",11.0233,11.0271,10.5336,10.5412,8205903.0],["2010-02-05",10.5981,10.7196,10.3476,10.6399,7692698.0],["2010-02-08",10.6664,10.6968,10.3172,10.3552,4526176.0],["2010-02-09",10.4498,10.5386,10.3108,10.4498,4926287.0],["2010-02-10",10.4266,10.7549,10.361,10.6506,4662328.0],["2010-02-11",10.6197,10.8553,10.5502,10.8282,3974321.0],["2010-02-12",10.6274,10.7163,10.5077,10.6352,5211218.0],["2010-02-16",10.8089,11.2028,10.7433,11.1758,4711518.0],["2010-02-17",11.2376,11.3882,11.226,11.3148,3515686.0],["2010-02-18",11.2646,11.562,11.2144,11.4925,3599464.0],["2010-02-19",11.4229,11.6083,11.3419,11.5388,3493616.0],["2010-02-22",11.562,11.5736,11.3728,11.4191,3809291.0],["2010-02-23",11.4036,11.4886,11.1874,11.199,4647395.0],["2010-02-24",11.2221,11.3457,11.199,11.3457,3585080.0],["2010-02-25",11.226,11.2453,11.0986,11.2028,4774214.0],["2010-02-26",11.1874,11.253,11.114,11.114,5626042.0],["2010-03-01",11.1797,11.2646,11.114,11.2144,3511953.0],["2010-03-02",11.2608,11.3457,11.2144,11.2955,5368451.0],["2010-03-03",11.3032,11.3457,11.199,11.2917,2778928.0],["2010-03-04",11.338,11.4538,11.2801,11.4268,2750929.0],["2010-03-05",11.5079,11.7551,11.4036,11.7396,3752195.0],["2010-03-08",11.728,11.8979,11.6817,11.7937,2787602.0],["2010-03-09",11.7164,11.8941,11.7049,11.8053,2929135.0],["2010-03-10",11.84,12.0408,11.7473,12.0099,3277969.0],["2010-03-11",11.9481,12.2455,11.8941,12.2301,3984203.0],["2010-03-12",12.2494,12.4231,12.2223,12.4077,3654364.0],["2010-03-15",12.0988,12.454,11.979,12.4077,4544402.0],["2010-03-16",12.427,12.79,12.3922,12.7475,4406823.0],["2010-03-17",12.8248,13.0874,12.7591,13.0526,5511082.0],["2010-03-18",12.8904,13.041,12.8325,12.9367,4014068.0],["2010-03-19",12.7861,13.0371,12.7707,12.7861,5665021.0],["2010-03-22",12.7166,13.1684,12.6857,13.1221,4615004.0],["2010-03-23",12.9754,13.1684,12.8943,13.0642,5621870.0],["2010-03-24",13.041,13.2186,12.9985,13.0835,5757912.0],["2010-03-25",13.18,13.2727,12.9638,12.9638,4806495.0],["2010-03-26",13.0217,13.1337,12.8286,12.8865,4149781.0],["2010-03-29",12.9483,12.9947,12.7243,12.7939,3400945.0],["2010-03-30",12.8054,12.8981,12.7552,12.7977,3777779.0],["2010-03-31",12.7437,12.8634,12.6896,12.7437,3746815.0],["2010-04-01",12.8672,12.9947,12.678,12.7282,3799300.0],["2010-04-05",12.763,12.8711,12.7282,12.8518,3509318.0],["2010-04-06",12.8054,13.0719,12.7437,12.9792,3565206.0],["2010-04-07",12.9754,12.9754,12.5467,12.593,3805119.0],["2010-04-08",12.5428,12.6896,12.5004,12.651,4093783.0],["2010-04-09",12.7012,12.8441,12.6664,12.8441,3208246.0],["2010-04-12",12.8904,12.9136,12.6703,12.705,2647937.0],["2010-04-13",12.7321,12.8634,12.6355,12.7745,3743082.0],["2010-04-14",12.8054,12.8441,12.5622,12.5892,3961584.0],["2010-04-15",12.5622,12.5853,12.2107,12.2301,3838059.0],["2010-04-16",12.1992,12.3691,12.037,12.037,7720807.0],["2010-04-19",11.9675,12.2146,11.8748,12.1451,4590518.0],["2010-04-20",12.2378,12.3189,12.0254,12.315,3811158.0],["2010-04-21",12.3343,12.5313,12.2494,12.4424,4213795.0],["2010-04-22",12.3305,12.7166,12.2571,12.6587,3441352.0],["2010-04-23",12.6896,12.8016,12.5467,12.7784,2471598.0],["2010-04-26",12.7128,13.1298,12.7128,12.9985,4231363.0],["2010-04-27",12.6857,12.9406,12.3768,12.4231,4889833.0],["2010-04-28",12.5467,12.6085,12.4,12.4617,3471547.0],["2010-04-29",12.5617,12.9221,12.5225,12.8869,3206819.0],["2010-04-30",12.8399,13.024,12.5656,12.5852,3976846.0],["2010-05-03",12.687,13.0789,12.6361,13.0083,3342202.0],["2010-05-04",12.832,12.8869,12.4676,12.6204,4706248.0],["2010-05-05",12.4637,12.691,12.3031,12.4598,3211101.0],["2010-05-06",12.3893,12.4951,11.1785,12.1111,8261791.0],["2010-05-07",12.0405,12.3775,11.7388,12.1542,7508673.0],["2010-05-10",12.7811,13.2356,12.691,13.2121,6652123.0],["2010-05-11",13.0358,13.4041,12.9848,13.2278,4308772.0],["2010-05-12",13.2238,13.3688,13.1376,13.314,3810719.0],["2010-05-13",13.2473,13.3453,13.1024,13.1141,3230645.0],["2010-05-14",12.9692,13.0554,12.6165,12.7693,4498616.0],["2010-05-17",12.8477,13.0162,12.4206,12.785,3390185.0],["2010-05-18",12.9378,12.9927,12.4363,12.4794,5291042.0],["2010-05-19",12.4128,12.6518,12.1228,12.3971,4075337.0],["2010-05-20",12.0562,12.2129,11.7428,11.7584,6601945.0],["2010-05-21",11.3745,12.1934,11.3745,12.162,6138149.0],["2010-05-24",12.2247,12.3109,11.9387,11.9661,3617800.0],["2010-05-25",11.6722,12.1189,11.5351,12.0797,5310257.0],["2010-05-26",12.2482,12.401,11.9857,12.0405,4507839.0],["2010-05-27",12.2796,12.7419,12.1816,12.7223,4878085.0],["2010-05-28",12.6674,12.7967,12.452,12.4833,2865011.0],["2010-06-01",12.3579,12.5813,12.26,12.2835,3521066.0],["2010-06-02",12.3932,12.6635,12.162,12.6596,4084231.0],["2010-06-03",12.6361,12.6831,12.4049,12.4598,3200341.0],["2010-06-04",12.0993,12.3305,11.778,11.825,5803150.0],["2010-06-07",11.8877,12.0915,11.8055,11.8133,3470229.0],["2010-06-08",11.8446,12.1894,11.637,12.1698,5078030.0],["2010-06-09",12.2247,12.5107,12.0641,12.1189,3127873.0],["2010-06-10",12.2874,12.738,12.2874,12.7184,3459469.0],["2010-06-11",12.546,12.8947,12.5186,12.8712,2137367.0],["2010-06-14",12.9809,13.1572,12.879,13.1024,4017472.0],["2010-06-15",13.1729,13.4746,13.1024,13.4589,3884395.0],["2010-06-16",13.3179,13.4785,13.2905,13.3962,3038495.0],["2010-06-17",13.4002,13.5177,13.2591,13.4589,2482139.0],["2010-06-18",12.9182,12.9496,12.8124,12.8203,11255818.0],["2010-06-21",13.071,13.071,12.6792,12.7341,4772677.0],["2010-06-22",12.7497,12.8399,12.4676,12.5577,6586573.0],["2010-06-23",12.5499,12.7693,12.3853,12.6988,5226809.0],["2010-06-24",12.6008,12.7576,12.4911,12.5538,6553962.0],["2010-06-25",12.6557,12.9339,12.5499,12.832,7019514.0],["2010-06-28",12.8947,12.9025,12.691,12.7301,3532156.0],["2010-06-29",12.5617,12.8594,12.452,12.6361,11081345.0],["2010-06-30",12.691,12.9496,12.6008,12.6361,7251302.0],["2010-07-01",12.5813,12.7066,12.2835,12.5891,5658543.0],["2010-07-02",12.6792,12.6792,12.3971,12.4402,4683190.0],["2010-07-06",12.6792,12.8007,12.1777,12.3109,5485828.0],["2010-07-07",12.3618,12.8751,12.3501,12.8673,5880339.0],["2010-07-08",12.9927,13.0671,12.6753,12.8634,4193152.0],["2010-07-09",12.8634,13.1337,12.7576,13.1298,3265013.0],["2010-07-12",13.0985,13.2356,12.977,13.1455,3009508.0],["2010-07-13",13.2944,13.502,13.2473,13.4511,3434105.0],["2010-07-14",13.3453,13.5177,13.1651,13.4393,3354939.0],["2010-07-15",13.4393,13.4393,13.1416,13.3923,2888289.0],["2010-07-16",13.2552,13.3923,13.0279,13.1102,4343249.0],["2010-07-19",13.1611,13.4433,12.9613,13.361,3305968.0],["2010-07-20",13.2199,13.6313,13.1494,13.5922,3329136.0],["2010-07-21",13.6078,13.6705,13.1729,13.2199,4141876.0],["2010-07-22",13.4002,13.792,13.3884,13.6979,4305148.0],["2010-07-23",13.6157,13.7959,13.4511,13.7645,3798311.0],["2010-07-26",13.6862,14.1015,13.6862,14.0819,3385244.0],["2010-07-27",14.1485,14.2269,13.8351,13.9409,3476158.0],["2010-07-28",13.8194,13.9918,13.7332,13.8312,4389694.0],["2010-07-29",13.9095,13.9644,13.6392,13.8312,3614945.0],["2010-07-30",13.6823,13.9526,13.6274,13.8978,3278299.0],["2010-08-02",14.1642,14.4424,14.1054,14.415,3761858.0],["2010-08-03",14.1642,14.3875,14.0584,14.1524,3238551.0],["2010-08-04",14.1681,14.3758,14.1289,14.2857,3557410.0],["2010-08-05",13.8987,14.121,13.8669,13.9939,4618847.0],["2010-08-06",13.8233,14.0336,13.736,14.0098,3485821.0],["2010-08-09",14.1329,14.1686,14.0416,14.1368,2479394.0],["2010-08-10",13.9662,14.1249,13.8987,13.9781,3520517.0],["2010-08-11",13.7796,13.9265,13.6447,13.8074,7009852.0],["2010-08-12",13.6288,13.8114,13.5812,13.6526,2901136.0],["2010-08-13",13.6328,13.8035,13.6169,13.6963,2665724.0],["2010-08-16",13.6328,13.8392,13.6129,13.7082,2323807.0],["2010-08-17",13.8154,14.0336,13.7201,13.9701,3200011.0],["2010-08-18",14.0495,14.0574,13.7915,13.8312,3312007.0],["2010-08-19",13.7836,13.8154,13.4304,13.5614,3903500.0],["2010-08-20",13.4701,13.5891,13.4066,13.5693,2281315.0],["2010-08-23",13.6169,13.6884,13.5058,13.5296,1846836.0],["2010-08-24",13.3748,13.5256,13.2439,13.4224,3405776.0],["2010-08-25",13.355,13.7082,13.3351,13.6685,3232073.0],["2010-08-26",13.7082,13.867,13.5891,13.6169,3080219.0],["2010-08-27",13.728,13.9543,13.4304,13.9344,3905696.0],["2010-08-30",13.9066,14.244,13.855,14.0297,3956423.0],["2010-08-31",14.0178,14.1249,13.8828,13.9781,4061282.0],["2010-09-01",14.1924,14.5297,14.117,14.4742,5177729.0],["2010-09-02",14.498,14.6329,14.4504,14.5813,3640309.0],["2010-09-03",14.7163,14.8234,14.5536,14.8036,2932758.0],["2010-09-07",14.6488,14.7321,14.4742,14.4781,2895536.0],["2010-09-08",14.502,14.6448,14.494,14.5813,2407694.0],["2010-09-09",14.7917,14.8274,14.3472,14.4027,2091910.0],["2010-09-10",14.4027,14.502,14.3154,14.4662,1349662.0],["2010-09-13",14.629,14.6845,14.49,14.6607,1869894.0],["2010-09-14",14.5853,14.7163,14.5297,14.629,2473794.0],["2010-09-15",14.5972,14.7639,14.4821,14.7123,2218070.0],["2010-09-16",14.6964,14.7004,14.494,14.5734,1650514.0],["2010-09-17",14.6091,14.7282,14.5099,14.7282,3191117.0],["2010-09-20",14.7798,15.1012,14.7282,15.0695,2776183.0],["2010-09-21",15.0139,15.0854,14.5655,14.621,3525788.0],["2010-09-22",14.6051,14.6766,14.3789,14.4742,2823068.0],["2010-09-23",14.3551,14.4742,14.0813,14.0971,3328916.0],["2010-09-24",14.2916,14.6091,14.2321,14.5496,2911237.0],["2010-09-27",14.5536,14.5813,14.3115,14.3392,2091800.0],["2010-09-28",14.3353,14.3988,14.1091,14.375,2352355.0],["2010-09-29",14.3194,14.3432,14.1686,14.2638,2191937.0],["2010-09-30",14.3551,14.494,14.1686,14.2797,2494436.0],["2010-10-01",14.4107,14.4226,14.0217,14.2281,2983595.0],["2010-10-04",14.1805,14.24,14.0971,14.1884,4706467.0],["2010-10-05",14.3234,14.4742,14.1964,14.3789,6858986.0],["2010-10-06",14.375,14.4702,14.2916,14.4583,3021696.0],["2010-10-07",14.5099,14.5496,14.375,14.4067,1696190.0],["2010-10-08",14.4464,14.4742,14.3472,14.4067,2696578.0],["2010-10-11",14.4027,14.49,14.3115,14.3392,2422078.0],["2010-10-12",14.2876,14.4583,14.24,14.4266,3183431.0],["2010-10-13",14.5099,14.7242,14.4464,14.5734,2124191.0],["2010-10-14",14.5496,14.5734,14.371,14.4226,2986450.0],["2010-10-15",14.5059,14.5178,14.3194,14.4027,2689002.0],["2010-10-18",14.4027,14.621,14.3511,14.621,2724577.0],["2010-10-19",14.4067,14.6726,14.371,14.5496,2891254.0],["2010-10-20",14.6012,14.9425,14.5734,14.7877,3008410.0],["2010-10-21",14.8631,14.9147,14.6647,14.756,4680115.0],["2010-10-22",14.8353,14.8353,14.4027,14.4345,6720968.0],["2010-10-25",14.5734,14.752,14.502,14.7242,5181791.0],["2010-10-26",14.6091,14.7282,14.5575,14.6409,2897622.0],["2010-10-27",14.5416,14.6607,14.248,14.3154,3711240.0],["2010-10-28",14.371,14.4861,14.1408,14.2678,2614558.0],["2010-10-29",14.2162,14.3591,14.2122,14.2916,1588037.0],["2010-11-01",14.3908,14.5218,14.2956,14.4186,2092019.0],["2010-11-02",14.5337,14.5734,14.3273,14.5655,2026249.0],["2010-11-03",14.2916,14.3392,13.99,14.2876,13772873.0],["2010-11-04",14.5229,14.6113,14.3379,14.5952,3990132.0],["2010-11-05",14.5992,14.7561,14.4987,14.6314,2952851.0],["2010-11-08",14.555,14.6033,14.366,14.4867,2743133.0],["2010-11-09",14.5028,14.5711,13.574,13.7067,6904444.0],["2010-11-10",13.767,13.976,13.7549,13.9318,4154612.0],["2010-11-11",13.7951,13.9278,13.7227,13.7268,2590072.0],["2010-11-12",13.6785,13.8514,13.5659,13.578,3038825.0],["2010-11-15",13.6825,13.7066,13.3207,13.3408,3457273.0],["2010-11-16",13.2402,13.2523,12.8181,12.9065,5632630.0],["2010-11-17",12.9307,13.1397,12.8985,13.0352,2955706.0],["2010-11-18",13.2121,13.2885,13.0553,13.1196,2769925.0],["2010-11-19",13.0151,13.1478,12.9387,13.0915,3187055.0],["2010-11-22",13.2362,13.2402,13.0714,13.1397,2062264.0],["2010-11-23",13.0352,13.0392,12.9387,12.9709,3628451.0],["2010-11-24",13.0955,13.2644,13.0714,13.2402,2269237.0],["2010-11-26",13.0875,13.3046,13.0794,13.1638,971840.0],["2010-11-29",13.0714,13.2644,12.9709,13.2161,2973713.0],["2010-11-30",13.0633,13.3729,13.0352,13.2402,9575109.0],["2010-12-01",13.3649,13.3649,13.1035,13.2322,4484012.0],["2010-12-02",13.2684,13.574,13.2201,13.5539,4820769.0],["2010-12-03",13.5016,13.5338,13.3528,13.5016,3603746.0],["2010-12-06",13.4453,13.5699,13.2684,13.4775,4489722.0],["2010-12-07",13.6182,13.7348,13.5579,13.5699,8881502.0],["2010-12-08",13.5498,13.6745,13.1116,13.2161,4710420.0],["2010-12-09",13.2644,13.3207,12.995,13.007,3384146.0],["2010-12-10",13.007,13.1357,12.999,13.0111,4581625.0],["2010-12-13",13.1035,13.1478,13.0231,13.0754,3724965.0],["2010-12-14",12.8221,13.6785,12.814,13.2523,9790976.0],["2010-12-15",13.381,13.7871,13.2804,13.6865,28954370.0],["2010-12-16",13.9117,13.9399,13.6584,13.7509,7759017.0],["2010-12-17",13.7871,13.972,13.7428,13.968,9196519.0],["2010-12-20",14.0363,14.169,14.0162,14.1288,4252883.0],["2010-12-21",14.3701,14.4063,14.1328,14.3138,4701746.0],["2010-12-22",14.358,14.4826,14.3178,14.4746,10839456.0],["2010-12-23",14.4666,14.5872,14.4223,14.4666,3182443.0],["2010-12-27",14.4545,14.7762,14.4344,14.7601,3681374.0],["2010-12-28",14.7721,14.9169,14.6756,14.8244,3057271.0],["2010-12-29",14.8847,14.8847,14.5993,14.7279,2895755.0],["2010-12-30",14.744,14.8325,14.6515,14.8003,2531110.0],["2010-12-31",14.7721,14.8807,14.7681,14.7922,1780846.0],["2011-01-03",14.8325,15.0657,14.7641,15.0335,4613906.0],["2011-01-04",15.1059,15.1702,14.8003,14.949,5636363.0],["2011-01-05",14.8566,14.9852,14.8083,14.9772,3733310.0],["2011-01-06",14.9089,15.0094,14.6917,14.748,3655681.0],["2011-01-07",14.8003,14.8727,14.5068,14.6676,3320132.0],["2011-01-10",14.5711,14.6716,14.4826,14.555,2901794.0],["2011-01-11",14.5832,14.7239,14.4424,14.6314,2724248.0],["2011-01-12",14.4746,14.5832,14.3982,14.4987,3923264.0],["2011-01-13",14.4947,14.6314,14.4746,14.6234,2081808.0],["2011-01-14",14.5671,14.6837,14.4947,14.5671,2535282.0],["2011-01-18",14.543,14.6354,14.4826,14.5631,2347634.0],["2011-01-19",14.4344,14.5671,14.3982,14.4545,3181345.0],["2011-01-20",14.4987,14.748,14.4746,14.5269,3103717.0],["2011-01-21",14.559,14.6033,14.4103,14.4465,3230206.0],["2011-01-24",14.4706,14.555,14.4505,14.4947,2275385.0],["2011-01-25",14.4907,14.7038,14.4384,14.6756,4196885.0],["2011-01-26",14.7279,14.8807,14.6354,14.6716,3436081.0],["2011-01-27",14.7319,14.9088,14.6515,14.8606,3273797.0],["2011-01-28",14.9088,15.0938,14.6877,14.6957,5198810.0],["2011-01-31",14.752,15.0737,14.752,14.9129,7592890.0],["2011-02-01",15.0053,15.0174,14.7842,14.9571,3527215.0],["2011-02-02",14.9169,15.0295,14.8686,14.8928,2266601.0],["2011-02-03",14.8928,15.0255,14.8566,15.0013,2258366.0],["2011-02-04",15.0053,15.0053,14.7239,14.7842,2879395.0],["2011-02-07",14.8566,14.9732,14.8043,14.8807,2497072.0],["2011-02-08",14.95,15.1007,14.8929,15.0029,2502122.0],["2011-02-09",14.9418,15.007,14.8603,14.9296,2648596.0],["2011-02-10",14.8644,15.0192,14.8644,14.9581,2517385.0],["2011-02-11",14.9418,15.0314,14.8481,15.0233,2526498.0],["2011-02-14",15.0396,15.2392,15.0274,15.1659,2914751.0],["2011-02-15",15.1251,15.4266,15.0722,15.284,4356095.0],["2011-02-16",15.3166,15.5203,15.2595,15.2595,3187384.0],["2011-02-17",15.227,15.2432,14.9907,15.0192,2943848.0],["2011-02-18",15.0396,15.1944,15.007,15.1496,4854258.0],["2011-02-22",14.9662,15.1129,14.9337,14.9703,3458371.0],["2011-02-23",14.9948,15.2188,14.9703,14.9866,4132323.0],["2011-02-24",14.9581,15.0477,14.8685,14.9174,3736823.0],["2011-02-25",14.9703,15.1007,14.9581,15.0885,4520027.0],["2011-02-28",15.2025,15.561,15.117,15.4795,5911632.0],["2011-03-01",15.508,15.508,14.8603,14.8766,6904114.0],["2011-03-02",14.8318,14.9622,14.7218,14.844,3529082.0],["2011-03-03",14.9662,15.1251,14.9377,15.1251,3707726.0],["2011-03-04",15.0966,15.117,14.9214,15.0477,3382718.0],["2011-03-07",15.0803,15.1618,14.8481,14.954,3873085.0],["2011-03-08",14.9581,15.284,14.9581,15.2555,3424772.0],["2011-03-09",15.1903,15.3777,15.1129,15.3451,2454689.0],["2011-03-10",15.1577,15.2473,15.1414,15.174,2897842.0],["2011-03-11",15.0681,15.5162,15.0681,15.4877,3104046.0],["2011-03-14",15.398,15.4754,15.2555,15.3736,2960647.0],["2011-03-15",14.9744,15.4306,14.9744,15.3044,3050134.0],["2011-03-16",15.2555,15.3003,14.8237,14.954,3843988.0],["2011-03-17",15.1333,15.1781,14.9092,15.0966,2370362.0],["2011-03-18",15.3084,15.4673,15.2473,15.4184,4938914.0],["2011-03-21",15.5936,15.5976,15.3125,15.3166,3206599.0],["2011-03-22",15.0192,15.1047,14.9377,15.1047,5235813.0],["2011-03-23",15.0151,15.0722,14.897,15.0111,26224961.0],["2011-03-24",15.064,15.0722,14.9337,14.9866,5571472.0],["2011-03-25",15.0029,15.0273,14.8888,14.9622,5021593.0],["2011-03-28",14.9866,15.0681,14.9459,15.007,3699052.0],["2011-03-29",14.9622,15.1047,14.8277,15.0762,4187662.0],["2011-03-30",15.1292,15.4103,15.0518,15.398,4671661.0],["2011-03-31",15.3899,15.4754,15.3125,15.4551,4665402.0],["2011-04-01",15.5325,15.5814,15.2758,15.3695,2869952.0],["2011-04-04",15.4184,15.4754,15.3573,15.398,2636737.0],["2011-04-05",15.3899,15.5203,15.3084,15.3695,2415600.0],["2011-04-06",15.4143,15.4429,15.2595,15.3003,2220815.0],["2011-04-07",15.2636,15.3451,15.0762,15.1944,2449309.0],["2011-04-08",15.3166,15.3369,15.0966,15.1455,1858036.0],["2011-04-11",15.1577,15.2921,15.0722,15.0885,2118591.0],["2011-04-12",15.0722,15.2351,15.0436,15.0518,3302564.0],["2011-04-13",15.0803,15.1292,14.95,14.9785,2291746.0],["2011-04-14",14.9744,15.2921,14.95,15.2758,2816480.0],["2011-04-15",15.3166,15.508,15.2799,15.4917,2473245.0],["2011-04-18",15.3247,15.3695,15.2025,15.3247,2704594.0],["2011-04-19",15.3288,15.4469,15.3003,15.4306,2018563.0],["2011-04-20",15.5854,15.5895,15.4469,15.5773,2081698.0],["2011-04-21",15.5895,15.7402,15.4225,15.7199,2854800.0],["2011-04-25",15.7199,15.9765,15.5976,15.8909,2823946.0],["2011-04-26",15.9969,16.1354,15.8624,16.0865,3403800.0],["2011-04-27",16.1476,16.3146,16.0824,16.3024,2536051.0],["2011-04-28",16.282,16.5997,16.2576,16.5386,2464790.0],["2011-04-29",16.4775,16.4816,15.948,16.1394,3733200.0],["2011-05-02",16.2413,16.2983,16.1109,16.1965,2822299.0],["2011-05-03",16.1394,16.172,15.7443,15.9113,3619447.0],["2011-05-04",15.9398,15.9398,15.6017,15.7524,2567563.0],["2011-05-05",15.7112,15.8349,15.4802,15.7236,3229218.0],["2011-05-06",15.8638,15.9463,15.4843,15.5668,3195070.0],["2011-05-09",15.5833,15.5998,15.4472,15.4761,3073082.0],["2011-05-10",15.538,15.6906,15.4885,15.604,3627792.0],["2011-05-11",15.5421,15.5957,15.3606,15.3895,3340226.0],["2011-05-12",15.3853,15.5668,15.2657,15.5215,2659905.0],["2011-05-13",15.4843,15.5091,15.1502,15.1791,2924084.0],["2011-05-16",15.1296,15.2616,15.0554,15.1832,3011704.0],["2011-05-17",15.1255,15.2451,15.1131,15.2451,2427458.0],["2011-05-18",15.2616,15.3688,15.109,15.3028,1859902.0],["2011-05-19",15.3853,15.3977,15.2121,15.3317,1542800.0],["2011-05-20",15.2863,15.3193,15.1379,15.2451,2640910.0],["2011-05-23",15.0636,15.2492,15.0265,15.1131,2556803.0],["2011-05-24",15.1874,15.241,15.1007,15.2039,3162789.0],["2011-05-25",15.1667,15.2368,14.9605,15.1544,2036461.0],["2011-05-26",15.0966,15.3152,14.9976,15.3028,2136598.0],["2011-05-27",15.3193,15.3812,15.2327,15.3523,1799293.0],["2011-05-31",15.4678,15.6576,15.3812,15.6493,3645140.0],["2011-06-01",15.5792,15.6163,15.1915,15.2039,4562739.0],["2011-06-02",15.307,15.4348,15.1709,15.1791,3940283.0],["2011-06-03",15.0182,15.2987,15.0059,15.2121,2101023.0],["2011-06-06",15.2286,15.2327,14.9811,14.9976,2335885.0],["2011-06-07",15.0719,15.1255,14.9811,15.0265,3014120.0],["2011-06-08",14.9976,15.1585,14.9646,15.043,2505197.0],["2011-06-09",15.0719,15.1131,14.8285,14.8574,2330505.0],["2011-06-10",14.7955,14.8532,14.4366,14.449,3872536.0],["2011-06-13",14.5233,14.7006,14.4779,14.6883,3332430.0],["2011-06-14",14.7996,15.0059,14.713,15.0017,2655184.0],["2011-06-15",14.9027,14.9976,14.68,14.8244,3417745.0],["2011-06-16",14.8532,15.1832,14.8244,15.1337,4041189.0],["2011-06-17",15.2533,15.406,15.1049,15.2987,6059533.0],["2011-06-20",15.274,15.6122,15.2575,15.5545,3158946.0],["2011-06-21",15.5998,15.6204,15.3688,15.6122,3432458.0],["2011-06-22",15.5916,15.7194,15.5008,15.5338,2465449.0],["2011-06-23",15.3523,15.3523,14.9852,15.0677,3530509.0],["2011-06-24",15.0925,15.1214,14.9687,15.076,2661552.0],["2011-06-27",15.1007,15.175,15.0141,15.109,2077636.0],["2011-06-28",15.109,15.175,15.0017,15.1337,2501683.0],["2011-06-29",15.2203,15.2987,15.1131,15.2327,2113321.0],["2011-06-30",15.3028,15.3028,15.0719,15.1337,3044974.0],["2011-07-01",15.1667,15.3895,15.1172,15.3565,2556034.0],["2011-07-05",15.307,15.4926,15.2203,15.4678,2539674.0],["2011-07-06",15.4225,15.5462,15.3565,15.5421,2556034.0],["2011-07-07",15.6906,15.7566,15.6246,15.7194,2464241.0],["2011-07-08",15.5545,15.7689,15.4513,15.7566,3033335.0],["2011-07-11",15.5586,15.5957,15.3771,15.406,3208356.0],["2011-07-12",15.34,15.7071,15.274,15.5215,4907621.0],["2011-07-13",15.5957,15.6081,15.439,15.4761,3836961.0],["2011-07-14",15.538,15.5462,15.2575,15.2781,2870172.0],["2011-07-15",15.3482,15.472,15.2492,15.4513,2190620.0],["2011-07-18",15.4225,15.4348,15.208,15.3317,2395836.0],["2011-07-19",15.4266,15.5297,15.3688,15.4678,3036409.0],["2011-07-20",15.4967,15.5668,15.4307,15.5297,1925782.0],["2011-07-21",15.6534,15.7566,15.5297,15.5957,2829436.0],["2011-07-22",15.6328,15.6947,15.5586,15.6369,2186667.0],["2011-07-25",15.472,15.5297,15.3193,15.3812,2272421.0],["2011-07-26",15.3358,15.4802,15.2492,15.4761,2506075.0],["2011-07-27",15.4183,15.4637,15.0966,15.1007,3059797.0],["2011-07-28",15.1131,15.2245,14.9729,15.1172,3297623.0],["2011-07-29",15.0017,15.2121,14.9151,15.1502,2203466.0],["2011-08-01",14.4284,14.6429,14.1108,14.2882,10001902.0],["2011-08-02",14.2015,14.3665,14.1355,14.218,6875017.0],["2011-08-03",14.2098,14.2717,13.7313,14.2139,5359009.0],["2011-08-04",14.08,14.2139,13.5279,13.5697,5861783.0],["2011-08-05",13.7203,13.7412,13.1556,13.3899,7170160.0],["2011-08-08",12.9883,13.1221,12.0304,12.0346,9245929.0],["2011-08-09",12.2102,13.5488,12.1182,13.5363,11942617.0],["2011-08-10",12.5031,13.7998,12.3441,13.1514,13153930.0],["2011-08-11",13.2476,13.7831,13.1347,13.6116,10081067.0],["2011-08-12",13.7119,14.0131,13.6618,13.8709,6899612.0],["2011-08-15",13.9838,14.5695,13.9336,14.5695,5334084.0],["2011-08-16",14.3645,14.5235,14.2223,14.4105,4211050.0],["2011-08-17",14.49,14.6238,14.3436,14.5151,4012092.0],["2011-08-18",14.0048,14.1888,13.7538,13.9755,7051576.0],["2011-08-19",13.8291,14.1177,13.7663,13.9002,5277098.0],["2011-08-22",14.2557,14.2683,13.7161,14.0424,5257114.0],["2011-08-23",14.1553,14.4774,13.9629,14.4774,5125903.0],["2011-08-24",14.4482,14.8455,14.398,14.8121,3644921.0],["2011-08-25",14.879,15.0254,14.5151,14.6406,3828726.0],["2011-08-26",14.5276,14.9585,14.3101,14.9543,3830483.0],["2011-08-29",15.1635,15.3726,15.0421,15.3642,3876599.0],["2011-08-30",15.335,15.5148,15.1133,15.4354,3326171.0],["2011-08-31",15.5358,15.632,15.3266,15.5943,3378546.0],["2011-09-01",15.6069,15.6194,15.1635,15.1844,3644701.0],["2011-09-02",14.8706,15.2095,14.8414,14.8665,3340445.0],["2011-09-06",14.4063,14.8916,14.4063,14.8414,3222410.0],["2011-09-07",15.0965,15.5525,14.8372,15.5441,3875720.0],["2011-09-08",15.3893,15.5148,15.084,15.0882,5409187.0],["2011-09-09",14.9083,15.084,14.5067,14.6155,4579978.0],["2011-09-12",14.398,14.8246,14.398,14.8204,3080768.0],["2011-09-13",14.8246,14.8916,14.6406,14.8414,4354448.0],["2011-09-14",14.9167,15.0714,14.6364,15.0087,3514149.0],["2011-09-15",15.1718,15.3684,15.0463,15.3684,3284777.0],["2011-09-16",15.4479,15.678,15.268,15.6529,4828675.0],["2011-09-19",15.3475,15.5859,15.3266,15.4479,4142754.0],["2011-09-20",15.5148,15.8495,15.4353,15.7072,3361966.0],["2011-09-21",15.6905,15.7198,14.833,14.8414,6073367.0],["2011-09-22",14.4607,14.7953,14.3561,14.6364,5896919.0],["2011-09-23",14.5402,14.7954,14.4816,14.7033,4111900.0],["2011-09-26",14.8665,15.0463,14.6531,15.0171,4152746.0],["2011-09-27",15.3601,15.381,14.9585,15.0505,3299380.0],["2011-09-28",15.0505,15.1133,14.5653,14.582,3878905.0],["2011-09-29",14.8916,15.0547,14.7075,15.0547,3773606.0],["2011-09-30",14.741,14.9752,14.6573,14.6657,4363562.0],["2011-10-03",14.5904,14.7828,14.1344,14.1512,6525634.0],["2011-10-04",13.9253,14.6029,13.6618,14.5778,6588110.0],["2011-10-05",14.5695,14.7702,14.147,14.6489,4846243.0],["2011-10-06",14.5736,14.9668,14.444,14.9668,4217857.0],["2011-10-07",15.0965,15.0965,14.6113,14.7284,6252122.0],["2011-10-10",15.0547,15.5567,14.9041,15.5441,4348849.0],["2011-10-11",15.4186,15.4437,15.1593,15.2262,3849478.0],["2011-10-12",15.3852,15.473,15.1676,15.2597,5453766.0],["2011-10-13",15.1676,15.1676,14.7744,14.9543,4181953.0],["2011-10-14",15.2722,15.2722,15.0672,15.2387,3168608.0],["2011-10-17",15.1049,15.1927,14.9125,14.9418,3476927.0],["2011-10-18",14.9794,15.4521,14.9418,15.4144,4891919.0],["2011-10-19",15.4103,15.565,15.2304,15.2597,5025107.0],["2011-10-20",15.2597,15.473,15.0087,15.4479,5206387.0],["2011-10-21",15.6863,15.9666,15.5776,15.8829,5650198.0],["2011-10-24",15.8829,16.0963,15.8536,16.0544,4788598.0],["2011-10-25",15.9499,16.0252,15.724,15.7993,4399796.0],["2011-10-26",16.0042,16.0879,15.7407,15.9373,4223128.0],["2011-10-27",16.3305,16.6693,16.0837,16.5941,6874578.0],["2011-10-28",16.6359,16.8408,16.5229,16.8116,5161808.0],["2011-10-31",16.7195,17.096,16.4811,16.6693,5771308.0],["2011-11-01",16.1297,16.5313,16.1005,16.1967,6012319.0],["2011-11-02",16.5313,16.548,16.1716,16.3974,4597546.0],["2011-11-03",16.5668,16.7701,16.2492,16.7193,3134351.0],["2011-11-04",16.5838,16.5838,16.0417,16.0968,5971912.0],["2011-11-07",16.1688,16.3593,15.9994,16.1899,2846126.0],["2011-11-08",16.2619,16.4313,15.9909,16.4186,3490213.0],["2011-11-09",16.0714,16.1433,15.8215,15.8808,5171580.0],["2011-11-10",16.1264,16.1349,15.7791,15.9697,4141217.0],["2011-11-11",16.1984,16.5372,16.101,16.4567,3372178.0],["2011-11-14",16.3466,16.4483,16.029,16.1052,3171463.0],["2011-11-15",16.0502,16.2873,15.9401,16.1857,2438329.0],["2011-11-16",16.0459,16.3254,15.9782,16.1179,3985630.0],["2011-11-17",16.0671,16.1561,15.758,15.83,3280385.0],["2011-11-18",15.9401,15.9994,15.7326,15.974,3138962.0],["2011-11-21",15.7156,15.758,15.4361,15.5505,3603197.0],["2011-11-22",15.5928,15.7241,15.4234,15.5886,2624769.0],["2011-11-23",15.4573,15.5039,15.1863,15.2159,2835365.0],["2011-11-25",15.2201,15.542,15.1736,15.2837,1306400.0],["2011-11-28",15.686,15.7707,15.4827,15.6055,2747965.0],["2011-11-29",15.6817,15.7368,15.5208,15.5674,1889658.0],["2011-11-30",16.0925,16.3847,15.9443,16.3678,4710091.0],["2011-12-01",16.3128,16.3128,16.0333,16.1264,1983098.0],["2011-12-02",16.2365,16.3212,15.9316,15.9613,3105473.0],["2011-12-05",16.1772,16.1942,15.8766,16.0036,3322219.0],["2011-12-06",16.0036,16.1603,15.9316,16.0925,1905579.0],["2011-12-07",16.0502,16.3847,15.9401,16.2916,2898500.0],["2011-12-08",16.2111,16.2492,16.0163,16.0841,3242174.0],["2011-12-09",16.1899,16.5118,16.1476,16.4356,3062102.0],["2011-12-12",16.2958,16.2958,16.0121,16.2069,2386503.0],["2011-12-13",16.3297,16.4483,16.0925,16.1942,2427019.0],["2011-12-14",16.1306,16.5245,16.0925,16.3424,3516894.0],["2011-12-15",16.4991,16.5541,16.3847,16.4737,3413792.0],["2011-12-16",16.5668,16.7913,16.4864,16.5203,3875940.0],["2011-12-19",16.6092,16.6177,16.3212,16.3466,2223011.0],["2011-12-20",16.5541,16.8845,16.4991,16.804,4476107.0],["2011-12-21",16.8379,16.9861,16.6981,16.9607,2683951.0],["2011-12-22",17.0454,17.291,17.0157,17.2656,2584692.0],["2011-12-23",17.3545,17.4689,17.2741,17.4392,1281476.0],["2011-12-27",17.4223,17.7441,17.3164,17.6425,1549278.0],["2011-12-28",17.6891,17.7314,17.4816,17.5324,1842773.0],["2011-12-29",17.5917,17.7611,17.4773,17.6848,1824876.0],["2011-12-30",17.7145,17.778,17.5451,17.5451,1864184.0],["2012-01-03",17.7611,17.9644,17.6213,17.7357,3839047.0],["2012-01-04",17.6001,17.6171,17.092,17.092,4532654.0],["2012-01-05",17.0454,17.219,17.0157,17.1301,4160542.0],["2012-01-06",17.1385,17.2614,17.0327,17.0835,2489276.0],["2012-01-09",17.147,17.1555,16.9903,17.1089,1846177.0],["2012-01-10",17.2741,17.4392,17.2232,17.4053,2817907.0],["2012-01-11",17.3334,17.4053,17.2148,17.4011,2701190.0],["2012-01-12",17.3334,17.3376,17.0623,17.2825,2576347.0],["2012-01-13",17.1555,17.4138,17.1089,17.4096,2781014.0],["2012-01-17",17.5451,17.6891,17.5027,17.6001,2804841.0],["2012-01-18",17.3757,17.6383,17.3588,17.634,2528584.0],["2012-01-19",17.6764,17.706,17.5197,17.5239,2609726.0],["2012-01-20",17.5154,17.5874,17.2021,17.2995,5309928.0],["2012-01-23",17.3291,17.4773,17.3291,17.4477,3020598.0],["2012-01-24",17.3588,17.5409,17.3037,17.3588,4363013.0],["2012-01-25",17.1216,17.5747,17.1216,17.5112,6032192.0],["2012-01-26",17.5451,17.8373,17.5451,17.7992,4106300.0],["2012-01-27",17.7145,17.8119,17.6129,17.7526,2877748.0],["2012-01-30",17.4053,17.6425,17.3969,17.634,2843271.0],["2012-01-31",17.7314,17.8161,17.6171,17.7992,3926997.0],["2012-02-01",17.8669,17.9898,17.6764,17.8204,3383267.0],["2012-02-02",17.8718,17.9489,17.6232,17.6661,2634541.0],["2012-02-03",17.8247,17.9061,17.7475,17.8889,3316399.0],["2012-02-06",17.8161,17.9875,17.7818,17.8589,2755211.0],["2012-02-07",17.9961,18.1889,17.9232,18.1632,3587386.0],["2012-02-08",18.1289,18.2147,18.0347,18.2147,2848432.0],["2012-02-09",18.2189,18.3218,17.9104,17.9575,2471488.0],["2012-02-10",17.7818,17.9404,17.6404,17.7346,3144013.0],["2012-02-13",17.8846,17.9575,17.8075,17.8718,2104646.0],["2012-02-14",17.5718,17.8504,17.4861,17.5675,3637454.0],["2012-02-15",17.2589,17.3789,17.0961,17.1989,4099054.0],["2012-02-16",17.1432,17.4132,17.1303,17.1732,3500204.0],["2012-02-17",17.2589,17.3361,17.0832,17.3061,2543956.0],["2012-02-21",17.2932,17.2932,16.8046,16.8475,4718545.0],["2012-02-22",16.7789,16.8303,16.6075,16.7103,5327167.0],["2012-02-23",16.7275,16.9803,16.6846,16.9803,3788100.0],["2012-02-24",16.9761,17.0018,16.6161,16.7489,4422305.0],["2012-02-27",16.6846,16.9418,16.5946,16.9203,2782881.0],["2012-02-28",16.9718,17.1432,16.8732,16.9161,3302125.0],["2012-02-29",16.9289,17.0918,16.8646,16.9289,3029711.0],["2012-03-01",16.9032,17.0746,16.8603,17.0489,2414282.0],["2012-03-02",17.0489,17.1389,16.8903,16.9846,1868467.0],["2012-03-05",16.9246,17.0146,16.8432,16.9675,1612523.0],["2012-03-06",16.7961,16.9932,16.7446,16.7832,2297016.0],["2012-03-07",16.8218,16.9332,16.6461,16.8989,3498338.0],["2012-03-08",17.0103,17.0103,16.6803,16.7361,2390236.0],["2012-03-09",16.736,16.8303,16.6889,16.7275,4897519.0],["2012-03-12",16.7703,17.1475,16.7446,17.0918,3516345.0],["2012-03-13",17.1903,17.5375,17.1603,17.4989,3160593.0],["2012-03-14",17.4732,17.6061,17.3446,17.3918,2384307.0],["2012-03-15",17.3875,17.4689,17.1946,17.2804,2832950.0],["2012-03-16",17.2889,17.4218,17.2332,17.2332,4075447.0],["2012-03-19",17.2761,17.5204,17.1989,17.4261,3327928.0],["2012-03-20",17.3704,17.4818,17.2932,17.3532,1947523.0],["2012-03-21",17.3532,17.4218,17.2589,17.3318,1888560.0],["2012-03-22",17.0575,17.1175,16.9203,16.9289,5611768.0],["2012-03-23",16.9761,17.0275,16.8261,16.9418,2799461.0],["2012-03-26",17.1132,17.1261,16.8989,17.0103,2391664.0],["2012-03-27",17.0789,17.1818,17.0103,17.1003,3225924.0],["2012-03-28",17.0575,17.1046,16.8646,17.0661,2769046.0],["2012-03-29",16.9375,16.9932,16.8303,16.9546,2227513.0],["2012-03-30",17.0361,17.0661,16.8732,16.9118,3236575.0],["2012-04-02",16.9075,17.0661,16.8732,17.0532,2670885.0],["2012-04-03",16.9932,17.0961,16.8046,16.8389,2237065.0],["2012-04-04",16.7146,16.7532,16.5946,16.6418,2512993.0],["2012-04-05",16.5689,16.6589,16.466,16.5518,2067314.0],["2012-04-09",16.3589,16.5089,16.3375,16.4318,2662540.0],["2012-04-10",16.4103,16.4875,16.2046,16.2303,3990901.0],["2012-04-11",16.376,16.5132,16.2989,16.5003,3114916.0],["2012-04-12",16.5089,16.7489,16.4275,16.7489,2466437.0],["2012-04-13",16.7489,16.8089,16.5903,16.6846,2178652.0],["2012-04-16",16.7703,16.9632,16.7575,16.8561,2090482.0],["2012-04-17",16.9589,17.0061,16.7703,16.9632,1948072.0],["2012-04-18",16.8646,16.9632,16.8175,16.8261,1791607.0],["2012-04-19",16.8732,16.8903,16.6589,16.7446,1793034.0],["2012-04-20",16.7918,17.0361,16.7832,16.9718,1935664.0],["2012-04-23",16.8475,16.9461,16.8132,16.9203,2575469.0],["2012-04-24",16.9589,17.1861,16.9589,17.1604,2897842.0],["2012-04-25",17.2975,17.4689,17.2589,17.4646,3052550.0],["2012-04-26",17.4475,17.7304,17.4046,17.7261,3175416.0],["2012-04-27",17.8461,17.8547,17.6404,17.7132,2182934.0],["2012-04-30",17.7089,17.7818,17.5718,17.7646,2711840.0],["2012-05-01",17.6832,17.9575,17.6104,17.7861,2445685.0],["2012-05-02",17.7261,17.8375,17.6404,17.7732,2175467.0],["2012-05-03",17.7732,17.847,17.6865,17.6865,2111454.0],["2012-05-04",17.6127,17.6908,17.5346,17.6604,2270993.0],["2012-05-07",17.6301,17.9381,17.6214,17.847,1772501.0],["2012-05-08",17.7385,17.8166,17.617,17.7472,1882521.0],["2012-05-09",17.5823,17.9511,17.5563,17.8036,2500036.0],["2012-05-10",17.9554,17.9814,17.7732,17.9424,2659027.0],["2012-05-11",17.847,18.0075,17.7732,17.9771,2458422.0],["2012-05-14",17.7992,18.0639,17.7212,17.899,3282251.0],["2012-05-15",17.86,17.9728,17.8079,17.8556,3009398.0],["2012-05-16",17.8773,17.9381,17.7125,17.7298,2849969.0],["2012-05-17",17.7776,17.8296,17.4999,17.5043,3488126.0],["2012-05-18",17.5954,17.7732,17.2874,17.3524,2765313.0],["2012-05-21",17.3958,17.6734,17.3698,17.6431,2454469.0],["2012-05-22",17.7125,17.8123,17.6084,17.7082,3164656.0],["2012-05-23",17.604,17.7559,17.4175,17.7298,2377829.0],["2012-05-24",17.8036,17.9294,17.6691,17.9164,1881972.0],["2012-05-25",17.9034,18.0031,17.7255,17.7776,1329788.0],["2012-05-29",17.873,17.9858,17.7602,17.9771,1643706.0],["2012-05-30",17.8513,17.9164,17.591,17.5997,2146590.0],["2012-05-31",17.604,17.8643,17.4609,17.7168,3715522.0],["2012-06-01",17.3568,17.4652,17.1572,17.1832,2864792.0],["2012-06-04",17.2006,17.231,16.949,17.0574,2218509.0],["2012-06-05",17.0271,17.4392,16.975,17.3871,2219936.0],["2012-06-06",17.4956,17.8036,17.3915,17.8036,3114697.0],["2012-06-07",17.9641,17.9858,17.6257,17.6734,4375859.0],["2012-06-08",17.6474,18.0942,17.6474,18.0942,2092349.0],["2012-06-11",18.207,18.2417,17.7038,17.7255,2977556.0],["2012-06-12",17.7645,17.8904,17.6214,17.8817,2267699.0],["2012-06-13",17.8513,18.1116,17.7515,17.9294,2322819.0],["2012-06-14",17.9814,18.5324,17.9034,18.4586,4099603.0],["2012-06-15",18.5801,18.6625,18.4673,18.6018,5454535.0],["2012-06-18",18.5801,19.0356,18.5671,18.9228,2956145.0],["2012-06-19",18.2591,18.4847,18.2547,18.476,7487921.0],["2012-06-20",18.5194,18.6625,18.463,18.5497,4287361.0],["2012-06-21",18.6192,18.6799,18.3719,18.4066,3008191.0],["2012-06-22",18.5497,18.5758,18.3198,18.4153,3318266.0],["2012-06-25",18.2764,18.5324,18.22,18.463,2478186.0],["2012-06-26",18.5107,18.6192,18.3762,18.4933,2040853.0],["2012-06-27",18.6669,18.6669,18.4803,18.5888,2095204.0],["2012-06-28",18.5367,18.8144,18.3675,18.784,2309094.0],["2012-06-29",19.0833,19.1528,18.9532,19.1528,2982607.0],["2012-07-02",19.3523,19.3913,19.04,19.3263,3205391.0],["2012-07-03",19.4,19.4304,19.2829,19.3696,1111286.0],["2012-07-05",19.3263,19.3913,19.0616,19.1267,2265833.0],["2012-07-06",18.9575,19.2829,18.9185,19.2655,1663909.0],["2012-07-09",19.3046,19.3436,19.1658,19.3349,1551145.0],["2012-07-10",19.4043,19.4824,18.9098,19.0139,2251559.0],["2012-07-11",19.0573,19.2482,18.9185,19.2005,2063581.0],["2012-07-12",19.0703,19.5215,19.0009,19.413,3214834.0],["2012-07-13",19.3957,19.7427,19.3827,19.695,3051122.0],["2012-07-16",19.6169,19.8512,19.6169,19.7037,2069840.0],["2012-07-17",19.7861,20.0551,19.6169,19.9726,2991172.0],["2012-07-18",19.8772,20.0073,19.8468,19.977,2455457.0],["2012-07-19",19.9813,19.9987,19.6213,19.7948,1974314.0],["2012-07-20",19.6863,19.7514,19.5735,19.6039,5616160.0],["2012-07-23",19.3783,19.8165,19.3783,19.7384,2095094.0],["2012-07-24",19.734,19.8729,19.6343,19.8598,2373876.0],["2012-07-25",19.9119,20.0984,19.7991,19.9857,2420980.0],["2012-07-26",20.2503,20.7145,19.9553,20.1462,2431192.0],["2012-07-27",20.3414,20.5019,20.1722,20.4628,2062154.0],["2012-07-30",20.4455,20.6103,20.3717,20.4498,2037229.0],["2012-07-31",20.4542,20.6017,20.3848,20.4802,2135171.0],["2012-08-01",20.5149,20.6667,20.3153,20.3631,2743902.0],["2012-08-02",20.328,20.3587,20.1482,20.3017,2706899.0],["2012-08-03",20.442,20.6042,20.2008,20.3587,2509369.0],["2012-08-06",20.4157,20.5648,20.2754,20.2929,1527647.0],["2012-08-07",20.3324,20.3324,19.8588,19.9728,2727322.0],["2012-08-08",19.9684,20.0211,19.8062,19.9509,3124798.0],["2012-08-09",19.9772,20.1394,19.9377,19.9816,2155374.0],["2012-08-10",19.9772,20.0693,19.8939,19.929,1600774.0],["2012-08-13",19.9509,20.0298,19.872,19.9114,1577277.0],["2012-08-14",19.9772,20.0474,19.8764,19.9071,1591661.0],["2012-08-15",19.8807,20.0079,19.85,19.8632,1401926.0],["2012-08-16",19.9246,19.9377,19.758,19.8588,2269017.0],["2012-08-17",19.9246,19.9246,19.6703,19.7273,2558560.0],["2012-08-20",19.7185,19.85,19.6834,19.8193,2099925.0],["2012-08-21",19.872,19.9421,19.7799,19.8544,1791607.0],["2012-08-22",19.7273,19.872,19.5606,19.8676,2597429.0],["2012-08-23",19.7887,19.8062,19.4554,19.4686,2897293.0],["2012-08-24",19.4466,19.6966,19.4072,19.6571,1028167.0],["2012-08-27",19.679,19.7711,19.622,19.7317,1053531.0],["2012-08-28",19.7141,19.8632,19.5913,19.8413,1144116.0],["2012-08-29",19.8237,19.8237,19.6834,19.8106,1477579.0],["2012-08-30",19.7624,20.0649,19.7097,20.0079,2044037.0],["2012-08-31",20.0781,20.1175,19.9027,20.1088,3621094.0],["2012-09-04",20.0693,20.3192,19.986,20.3017,2124630.0],["2012-09-05",20.3499,20.4508,20.2315,20.3543,2067644.0],["2012-09-06",20.5209,20.6349,20.3806,20.6218,2950216.0],["2012-09-07",20.6393,20.6744,20.4113,20.4508,1759435.0],["2012-09-10",20.4332,20.4815,20.2534,20.2929,1975192.0],["2012-09-11",20.271,20.5122,20.2578,20.4902,2037229.0],["2012-09-12",20.4902,20.5648,20.3631,20.4858,2772779.0],["2012-09-13",20.4683,20.6525,20.4288,20.6086,3106352.0],["2012-09-14",20.6788,20.7226,20.3104,20.3543,3696746.0],["2012-09-17",20.3192,20.5253,20.3148,20.3455,2809782.0],["2012-09-18",20.2403,20.2403,19.8237,19.8632,5432026.0],["2012-09-19",19.9377,19.9421,19.7887,19.8062,2554607.0],["2012-09-20",19.6878,19.8544,19.6308,19.7623,3256778.0],["2012-09-21",19.8281,19.8544,19.701,19.701,5241193.0],["2012-09-24",19.7141,19.8237,19.6483,19.7053,2334568.0],["2012-09-25",19.7623,19.8018,19.3853,19.3896,2782442.0],["2012-09-26",19.4291,19.6966,19.4116,19.4379,2402424.0],["2012-09-27",19.4773,19.644,19.4554,19.5037,2119689.0],["2012-09-28",19.4598,19.6045,19.3458,19.5037,2716123.0],["2012-10-01",19.5957,19.6264,19.2625,19.4466,2153837.0],["2012-10-02",19.53,19.701,19.5124,19.6878,2022736.0],["2012-10-03",19.7317,19.9904,19.7185,19.8676,2086749.0],["2012-10-04",19.929,19.9772,19.7755,19.8457,1969263.0],["2012-10-05",19.9421,20.0123,19.7755,19.9553,1524134.0],["2012-10-08",19.9158,19.9947,19.7974,19.9202,939339.0],["2012-10-09",19.9334,20.021,19.8851,19.9202,1569371.0],["2012-10-10",19.8632,20.043,19.8632,19.9509,2034265.0],["2012-10-11",20.0518,20.0518,19.8194,19.85,2131657.0],["2012-10-12",19.872,19.986,19.793,19.8106,1439258.0],["2012-10-15",19.8106,19.9772,19.6966,19.9597,1678952.0],["2012-10-16",20.0386,20.1526,19.9334,20.1351,1812908.0],["2012-10-17",19.4905,19.6703,19.4423,19.5957,18660949.0],["2012-10-18",19.6571,19.9465,19.6264,19.9202,7831156.0],["2012-10-19",19.8939,20.0035,19.7667,19.7667,4578880.0],["2012-10-22",19.8062,19.8062,19.5694,19.6922,3354170.0],["2012-10-23",19.5343,19.6001,19.4291,19.5519,3702017.0],["2012-10-24",19.622,19.7317,19.5519,19.644,3536109.0],["2012-10-25",19.7448,19.8325,19.3239,19.4203,3292902.0],["2012-10-26",19.4159,19.4773,19.1485,19.3019,3553457.0],["2012-10-31",19.4379,19.6133,19.3239,19.4466,4972842.0],["2012-11-01",19.6107,19.6107,19.2072,19.2559,4159114.0],["2012-11-02",19.4067,19.5708,19.3313,19.4644,3081976.0],["2012-11-05",19.3846,19.4378,19.2249,19.287,2964161.0],["2012-11-06",19.389,19.5531,19.3713,19.5043,2470061.0],["2012-11-07",19.3579,19.7926,19.3579,19.6595,4112339.0],["2012-11-08",19.6329,19.6373,19.491,19.4999,3699821.0],["2012-11-09",19.491,19.6994,19.3757,19.5797,2107831.0],["2012-11-12",19.6107,19.7305,19.5087,19.6728,1343183.0],["2012-11-13",19.5841,19.9433,19.562,19.8458,2408024.0],["2012-11-14",19.8458,19.8768,19.4023,19.4511,3624498.0],["2012-11-15",19.4732,19.5886,19.3136,19.4156,2343132.0],["2012-11-16",19.4821,19.8369,19.4422,19.7615,3441901.0],["2012-11-19",19.9522,20.1207,19.9034,20.0853,2782661.0],["2012-11-20",20.134,20.2405,20.032,20.236,3068471.0],["2012-11-21",20.2405,20.2804,20.0054,20.1207,2484335.0],["2012-11-23",20.1873,20.276,20.103,20.2627,684823.0],["2012-11-26",20.1917,20.4667,20.1163,20.307,2571626.0],["2012-11-27",20.1651,20.1917,19.7792,20.001,4125515.0],["2012-11-28",19.9833,19.9833,19.7615,19.9433,3209125.0],["2012-11-29",20.001,20.0099,19.6817,19.9433,3388428.0],["2012-11-30",20.0054,20.1385,19.9167,19.9788,3790406.0],["2012-12-03",20.0587,20.1607,19.8813,19.9433,2645960.0],["2012-12-04",19.9655,20.0143,19.828,19.9566,3803472.0],["2012-12-05",19.9566,19.9966,19.8059,19.8768,2487190.0],["2012-12-06",19.9522,20.0675,19.9079,19.9744,2339838.0],["2012-12-07",20.0054,20.134,19.9522,20.1207,1766572.0],["2012-12-10",20.1074,20.2139,20.0453,20.1207,1795669.0],["2012-12-11",20.1917,20.236,20.0764,20.134,2231685.0],["2012-12-12",20.1518,20.1518,19.9433,20.0498,1994737.0],["2012-12-13",20.0365,20.1163,19.6329,19.7305,2589523.0],["2012-12-14",19.797,19.8014,19.5531,19.5974,2900696.0],["2012-12-17",19.7704,19.7704,19.4688,19.5753,3496801.0],["2012-12-18",19.6152,19.8325,19.5664,19.828,3264244.0],["2012-12-19",19.8768,19.9433,19.7393,19.7393,2285707.0],["2012-12-20",19.7748,19.9744,19.7571,19.9566,2717989.0],["2012-12-21",19.9522,19.9744,19.7748,19.8591,5692471.0],["2012-12-24",19.8014,20.0853,19.7704,20.0099,1165527.0],["2012-12-26",20.0453,20.0719,19.8546,19.93,1805551.0],["2012-12-27",19.9212,20.0498,19.7748,20.0187,1716613.0],["2012-12-28",19.8946,20.0453,19.8413,19.8857,1694214.0],["2012-12-31",19.8236,20.0365,19.7793,20.0276,2288012.0],["2013-01-02",20.2893,20.3292,20.0675,20.1961,2626855.0],["2013-01-03",20.205,20.2582,20.0542,20.2227,2968772.0],["2013-01-04",20.2227,20.3203,20.1562,20.3026,1899650.0],["2013-01-07",20.2227,20.3602,20.1607,20.1784,1301020.0],["2013-01-08",20.1518,20.2937,20.1385,20.2582,1590124.0],["2013-01-09",20.3292,20.3292,20.2094,20.2139,1501625.0],["2013-01-10",20.2848,20.4312,20.2183,20.378,2822299.0],["2013-01-11",20.3513,20.4001,20.2272,20.4001,1534675.0],["2013-01-14",20.3824,20.4533,20.3691,20.4533,1050127.0],["2013-01-15",20.3913,20.4933,20.2715,20.4711,2116066.0],["2013-01-16",20.378,20.4445,20.2893,20.3868,1494927.0],["2013-01-17",20.4445,20.5731,20.3868,20.511,2150323.0],["2013-01-18",20.542,20.6219,20.4001,20.613,2802206.0],["2013-01-22",20.5553,20.7283,20.5332,20.6662,1869235.0],["2013-01-23",20.5908,20.6485,20.511,20.6041,1451776.0],["2013-01-24",20.6485,20.6618,20.5553,20.6263,1873847.0],["2013-01-25",20.6973,20.848,20.613,20.8436,2067205.0],["2013-01-28",20.888,20.8968,20.6973,20.8081,1937201.0],["2013-01-29",20.7638,20.9988,20.7638,20.9722,2074232.0],["2013-01-30",20.9279,20.9589,20.7549,20.8525,2289001.0],["2013-01-31",20.8458,20.8592,20.6978,20.8054,3251947.0],["2013-02-01",20.8951,21.0207,20.8099,20.9399,2601162.0],["2013-02-04",20.8099,21.0117,20.8009,20.9444,3043327.0],["2013-02-05",20.9758,21.0386,20.8099,20.8592,2804731.0],["2013-02-06",20.7247,20.8771,20.6753,20.8771,2259904.0],["2013-02-07",20.9041,20.9758,20.7471,20.8413,1851008.0],["2013-02-08",20.8278,20.9624,20.8278,20.9444,3415549.0],["2013-02-11",20.9848,21.0924,20.9624,21.0386,1839479.0],["2013-02-12",21.0655,21.1148,20.7919,21.1148,2097949.0],["2013-02-13",21.2045,21.2718,21.1328,21.1956,1941813.0],["2013-02-14",21.1193,21.2135,21.0879,21.1462,1817300.0],["2013-02-15",21.2001,21.4557,21.1373,21.4378,5098124.0],["2013-02-19",21.4781,21.6396,21.3974,21.6396,2425811.0],["2013-02-20",21.653,21.81,21.514,21.5185,2342693.0],["2013-02-21",21.523,21.6396,21.4198,21.5947,2603687.0],["2013-02-22",21.6127,21.81,21.6127,21.801,1983757.0],["2013-02-25",21.8818,21.9042,21.366,21.366,1941264.0],["2013-02-26",21.4467,21.671,21.375,21.6441,2464461.0],["2013-02-27",21.6172,21.949,21.5589,21.8683,1602751.0],["2013-02-28",21.819,22.0567,21.81,21.9221,4590958.0],["2013-03-01",21.8952,22.0432,21.7786,21.9311,2726114.0],["2013-03-04",21.9401,22.3033,21.9266,22.1822,2110466.0],["2013-03-05",22.2989,22.3078,22.1284,22.2585,1428937.0],["2013-03-06",22.2899,22.3302,22.1105,22.1822,1446944.0],["2013-03-07",22.2047,22.2719,21.9939,22.0253,2303494.0],["2013-03-08",22.0612,22.0656,21.8369,21.9401,2011756.0],["2013-03-11",21.9535,21.9849,21.8683,21.9266,1956856.0],["2013-03-12",22.106,22.1419,21.8638,21.9939,2633553.0],["2013-03-13",21.9984,22.0387,21.8369,21.8683,1817629.0],["2013-03-14",21.8728,22.1329,21.8549,21.9311,2561524.0],["2013-03-15",21.8055,21.9131,21.7517,21.8324,4214673.0],["2013-03-18",21.7472,21.8459,21.6441,21.671,4158126.0],["2013-03-19",21.671,21.7562,21.5902,21.6351,2295808.0],["2013-03-20",21.7382,21.8279,21.7113,21.7472,2168550.0],["2013-03-21",21.7382,21.8728,21.6755,21.7338,2235199.0],["2013-03-22",21.7696,21.9804,21.7696,21.9356,1577826.0],["2013-03-25",22.0522,22.0746,21.9087,21.958,1552572.0],["2013-03-26",22.0612,22.2181,21.9759,22.1419,4784974.0],["2013-03-27",22.0253,22.1912,22.0253,22.1598,2778160.0],["2013-03-28",22.2092,22.3841,22.1284,22.3616,3151809.0],["2013-04-01",22.3751,22.541,22.2585,22.541,2425592.0],["2013-04-02",22.6621,22.7294,22.5859,22.6352,2776403.0],["2013-04-03",22.6487,22.6801,22.4289,22.5545,2526498.0],["2013-04-04",22.6218,22.855,22.5948,22.8281,2515079.0],["2013-04-05",22.5679,22.9492,22.559,22.9402,2282413.0],["2013-04-08",22.9402,23.1375,22.8505,23.133,1814884.0],["2013-04-09",23.151,23.2676,23.0209,23.1869,1842005.0],["2013-04-10",23.1779,23.3483,23.0703,23.29,2078734.0],["2013-04-11",23.3349,23.3618,23.0075,23.0792,3420490.0],["2013-04-12",23.0344,23.3304,22.9581,23.3304,2254963.0],["2013-04-15",23.2093,23.2945,22.9447,22.9626,3394028.0],["2013-04-16",22.9761,23.5367,22.7967,23.5367,2402095.0],["2013-04-17",23.438,23.438,23.1061,23.299,1997921.0],["2013-04-18",23.2766,23.308,22.9492,23.1196,3284447.0],["2013-04-19",23.1779,23.6533,23.1241,23.6398,2283071.0],["2013-04-22",23.6578,23.6892,23.447,23.6443,1410491.0],["2013-04-23",23.7295,23.8641,23.6084,23.7923,2133963.0],["2013-04-24",23.8327,23.9044,23.6757,23.9044,1664348.0],["2013-04-25",23.8955,23.9044,23.6264,23.7295,2208847.0],["2013-04-26",23.7744,23.8506,23.6264,23.6667,1584743.0],["2013-04-29",23.725,23.8372,23.6757,23.8013,1086581.0],["2013-04-30",23.7789,24.2004,23.725,23.9044,2183812.0],["2013-05-01",23.882,24.0659,23.8237,23.9089,2022296.0],["2013-05-02",23.8931,24.115,23.8206,24.0335,2857106.0],["2013-05-03",24.1784,24.3007,24.0969,24.2192,3002920.0],["2013-05-06",24.2011,24.3053,24.1648,24.2917,2202698.0],["2013-05-07",24.3053,24.4819,24.2328,24.4321,2605225.0],["2013-05-08",24.3007,24.3279,23.7436,23.7934,4181294.0],["2013-05-09",23.8251,23.8568,23.4129,23.4447,4070945.0],["2013-05-10",23.5217,23.6032,23.3858,23.5352,3171024.0],["2013-05-13",23.5488,23.6077,23.4582,23.6077,2723809.0],["2013-05-14",23.6666,24.2283,23.653,24.2147,2933856.0],["2013-05-15",24.2509,24.6178,24.0697,24.6178,2706021.0],["2013-05-16",24.5408,24.7084,24.3823,24.5272,2464241.0],["2013-05-17",24.5091,24.6857,24.4728,24.6314,2936162.0],["2013-05-20",24.6359,24.8262,24.5997,24.7809,1642608.0],["2013-05-21",24.8352,25.0662,24.8171,25.039,2890485.0],["2013-05-22",25.0481,25.3923,24.4004,24.5408,3892849.0],["2013-05-23",24.3823,24.3913,23.4265,23.499,4605122.0],["2013-05-24",23.345,23.3722,22.8468,23.0234,3647666.0],["2013-05-28",23.2952,23.3224,22.2851,22.4482,4297352.0],["2013-05-29",22.2942,22.2987,21.6374,21.6827,5549841.0],["2013-05-30",21.8367,21.9998,21.6147,21.6917,3458371.0],["2013-05-31",21.6283,21.9273,21.3837,21.4607,6593929.0],["2013-06-03",21.4336,21.8095,21.1754,21.7552,4816157.0],["2013-06-04",21.7416,21.8457,21.2841,21.2931,3428505.0],["2013-06-05",21.2207,21.3973,21.044,21.1029,2236516.0],["2013-06-06",20.9806,21.6374,20.9806,21.6238,3523921.0],["2013-06-07",21.6374,21.7416,21.2161,21.5423,3348461.0],["2013-06-10",21.5785,21.6147,21.0531,21.1256,3025210.0],["2013-06-11",20.958,21.275,20.7405,20.7813,5496259.0],["2013-06-12",20.958,21.0395,20.5095,20.5458,2704484.0],["2013-06-13",20.5458,20.8991,20.4733,20.8311,4874022.0],["2013-06-14",20.8357,21.1391,20.7224,20.813,7151164.0],["2013-06-17",20.9263,20.9897,20.6047,20.7315,4637183.0],["2013-06-18",20.7451,20.9534,20.6137,20.8266,2645082.0],["2013-06-19",20.7677,20.881,19.9796,20.0022,3081647.0],["2013-06-20",19.8482,19.9116,18.8155,18.974,6359067.0],["2013-06-21",19.1371,19.7894,18.8336,19.5629,7347706.0],["2013-06-24",19.2685,19.6988,18.7974,19.2005,5854426.0],["2013-06-25",19.4134,20.0158,19.2956,19.8981,4716239.0],["2013-06-26",20.1064,20.4914,20.1019,20.4733,5428622.0],["2013-06-27",20.5684,20.7134,20.4507,20.6907,3365041.0],["2013-06-28",20.6545,20.7632,20.4506,20.582,3294000.0],["2013-07-01",20.7587,20.7813,20.3012,20.3601,2242775.0],["2013-07-02",20.3963,20.9625,20.3465,20.8357,4812863.0],["2013-07-03",20.6817,20.7088,20.1472,20.351,2370472.0],["2013-07-05",20.3872,20.4914,19.4995,20.1336,3086258.0],["2013-07-08",20.3827,20.4688,20.1155,20.1834,2509479.0],["2013-07-09",20.2967,20.4688,20.2106,20.419,2364104.0],["2013-07-10",20.3691,20.4642,20.1562,20.3827,1810492.0],["2013-07-11",20.6635,21.189,20.6635,21.0848,3846074.0],["2013-07-12",21.0259,21.1346,20.8311,21.0078,2527706.0],["2013-07-15",21.0757,21.1301,20.9353,21.121,1405440.0],["2013-07-16",21.1346,21.1663,20.9127,20.9761,1935115.0],["2013-07-17",21.0757,21.4472,21.0576,21.4154,3429713.0],["2013-07-18",21.3973,21.4924,21.0757,21.2161,2476759.0],["2013-07-19",21.2478,21.3203,20.9897,21.0576,5617697.0],["2013-07-22",21.035,21.1301,20.9761,21.0893,2197757.0],["2013-07-23",21.1527,21.189,20.9444,20.958,2105744.0],["2013-07-24",20.9444,20.9761,20.274,20.3646,3029931.0],["2013-07-25",20.3238,20.4733,20.2332,20.4597,2533306.0],["2013-07-26",20.4597,20.5367,20.2876,20.5322,1580791.0],["2013-07-29",20.5186,20.6228,20.3329,20.4144,1769317.0],["2013-07-30",20.3284,20.8855,20.1789,20.2332,1951366.0],["2013-07-31",20.3419,20.428,19.6082,19.8709,4741603.0],["2013-08-01",20.0474,20.0474,19.268,19.291,4121233.0],["2013-08-02",19.3231,19.7127,19.3001,19.6256,3391173.0],["2013-08-05",19.5844,19.7632,19.5477,19.699,2545384.0],["2013-08-06",19.6256,19.7586,19.4102,19.4102,3279397.0],["2013-08-07",19.3781,19.3918,19.1672,19.2772,3550273.0],["2013-08-08",19.3597,19.401,19.1534,19.2864,1833550.0],["2013-08-09",19.2543,19.5981,19.2084,19.4285,2370033.0],["2013-08-12",19.4285,19.4377,19.213,19.3506,1945217.0],["2013-08-13",19.3047,19.3047,18.7958,18.8554,3001493.0],["2013-08-14",18.8417,18.938,18.6216,18.6583,2512444.0],["2013-08-15",18.5025,18.5621,18.2641,18.4383,3705860.0],["2013-08-16",18.3787,18.3787,17.9753,18.0578,6463267.0],["2013-08-19",17.9936,18.232,17.8469,18.0624,3964000.0],["2013-08-20",18.1403,18.5162,18.1174,18.3282,4453378.0],["2013-08-21",18.2732,18.9196,18.0119,18.5437,4998535.0],["2013-08-22",18.5804,18.5896,18.287,18.4704,2438438.0],["2013-08-23",18.4429,18.8096,18.397,18.7729,3187274.0],["2013-08-26",18.7958,18.8279,18.53,18.585,2080930.0],["2013-08-27",18.4704,18.8279,18.4062,18.7592,2507063.0],["2013-08-28",18.7317,18.938,18.6308,18.8875,3186396.0],["2013-08-29",18.8463,18.8463,18.585,18.695,2023724.0],["2013-08-30",18.7317,18.8188,18.6079,18.6721,2657489.0],["2013-09-03",18.8371,18.8509,18.3237,18.5621,3467374.0],["2013-09-04",18.5208,18.6354,18.4245,18.5666,2676155.0],["2013-09-05",18.5345,18.5896,18.1953,18.2045,1856169.0],["2013-09-06",18.5437,19.048,18.4108,18.7454,4026586.0],["2013-09-09",18.7959,19.0984,18.6537,19.0984,2631247.0],["2013-09-10",19.1855,19.1947,18.7179,18.7959,2572175.0],["2013-09-11",18.7959,19.0388,18.7729,19.0021,1983098.0],["2013-09-12",19.0342,19.2084,18.883,18.9013,2424384.0],["2013-09-13",18.8967,19.0801,18.883,18.993,1588037.0],["2013-09-16",19.4698,19.8961,19.2726,19.3551,2484225.0],["2013-09-17",19.3551,19.511,19.0618,19.1443,1824986.0],["2013-09-18",19.1718,20.1666,18.8875,20.1482,3811158.0],["2013-09-19",20.1941,20.405,19.8778,19.8823,3632294.0],["2013-09-20",19.8411,19.8732,19.291,19.2956,4167569.0],["2013-09-23",19.2222,19.401,19.0572,19.0892,2464571.0],["2013-09-24",19.1122,19.1534,18.9563,18.9792,2865890.0],["2013-09-25",18.9746,19.1626,18.9242,19.103,3274895.0],["2013-09-26",19.103,19.158,18.9838,19.158,1768000.0],["2013-09-27",19.0251,19.1626,18.8738,19.048,2495315.0],["2013-09-30",18.9242,19.1764,18.6904,18.7729,2961526.0],["2013-10-01",18.75,19.3047,18.7133,19.213,2795179.0],["2013-10-02",19.2222,19.2451,18.8784,19.1488,2635639.0],["2013-10-03",19.0663,19.0847,18.044,18.2549,9832919.0],["2013-10-04",18.1953,18.3053,17.6864,17.9019,8554957.0],["2013-10-07",17.8148,18.3878,17.769,18.2732,4101030.0],["2013-10-08",18.2641,18.6217,18.2641,18.4108,4774653.0],["2013-10-09",18.4108,18.6354,18.4108,18.4337,3293451.0],["2013-10-10",18.5666,18.7592,18.5024,18.7363,2889607.0],["2013-10-11",18.7179,19.048,18.6492,19.0434,2434595.0],["2013-10-14",18.9242,19.0801,18.7913,19.0021,2913214.0],["2013-10-15",18.86,19.0617,18.7638,18.8829,2411208.0],["2013-10-16",18.9838,19.3643,18.9609,19.2864,2892461.0],["2013-10-17",19.2726,19.6944,19.2359,19.6394,2909041.0],["2013-10-18",19.7357,19.7907,19.401,19.5156,5508227.0],["2013-10-21",19.4606,19.5019,19.1626,19.2864,2277252.0],["2013-10-22",19.4881,19.621,19.3322,19.4927,2366519.0],["2013-10-23",19.456,19.5477,19.3368,19.5202,2970090.0],["2013-10-24",19.5614,19.5752,19.4147,19.4331,2184251.0],["2013-10-25",19.4927,19.7723,19.4147,19.7356,2422627.0],["2013-10-28",19.8044,19.8457,19.4331,19.644,2139892.0],["2013-10-29",19.7127,19.8411,19.2084,19.323,2959549.0],["2013-10-30",19.3551,19.4881,19.1764,19.3964,3715303.0],["2013-10-31",19.5751,19.5751,19.1341,19.2641,3067922.0],["2013-11-01",19.2641,19.4962,19.1945,19.3616,2461057.0],["2013-11-04",19.4173,19.4962,19.1759,19.4405,2037778.0],["2013-11-05",19.3198,19.408,18.8788,18.9345,3064738.0],["2013-11-06",18.9206,19.1852,18.9206,19.0134,2024273.0],["2013-11-07",19.0691,19.1156,18.7628,18.7767,2677144.0],["2013-11-08",18.6653,18.6885,17.9504,18.3961,3604734.0],["2013-11-11",18.41,18.6003,18.3079,18.3264,1928417.0],["2013-11-12",18.3218,18.3589,18.1686,18.2382,2452493.0],["2013-11-13",18.1732,18.3311,18.1547,18.3125,2323148.0],["2013-11-14",18.3775,18.6142,18.3636,18.3729,2470829.0],["2013-11-15",18.345,18.5771,18.3125,18.4796,2749392.0],["2013-11-18",18.475,18.591,18.4146,18.4332,3112171.0],["2013-11-19",18.2568,18.2939,18.0061,18.0758,3571574.0],["2013-11-20",18.41,18.4518,17.9226,18.0247,4169435.0],["2013-11-21",18.0247,18.1779,17.9179,18.0665,2320733.0],["2013-11-22",18.1129,18.1175,17.6673,17.7648,3981787.0],["2013-11-25",17.8065,17.8251,17.477,17.5002,3263915.0],["2013-11-26",17.5002,17.5002,17.2031,17.2031,4386839.0],["2013-11-27",17.2124,17.3841,17.1288,17.347,2091690.0],["2013-11-29",17.3609,17.398,17.0545,17.0685,1628224.0],["2013-12-02",17.152,17.152,16.8085,16.8689,2668799.0],["2013-12-03",16.7946,16.8921,16.6182,16.7389,2999297.0],["2013-12-04",16.5764,17.0313,16.5578,16.9385,3634600.0],["2013-12-05",16.8271,17.0313,16.7528,16.9385,2805829.0],["2013-12-06",17.0592,17.0963,16.8689,16.9756,2559658.0],["2013-12-09",16.971,17.1334,16.725,17.1149,2408573.0],["2013-12-10",17.1056,17.2866,17.0731,17.1102,3069459.0],["2013-12-11",17.152,17.152,16.6228,16.6368,3429932.0],["2013-12-12",16.6368,16.6646,16.4789,16.5532,3726063.0],["2013-12-13",16.5903,16.8364,16.5532,16.6043,2054029.0],["2013-12-16",16.6043,17.1242,16.5718,16.7389,3448598.0],["2013-12-17",16.7203,16.8689,16.6368,16.8596,3492189.0],["2013-12-18",16.9246,17.1195,16.595,17.101,5583110.0],["2013-12-19",17.0499,17.0499,16.5254,16.6182,3214285.0],["2013-12-20",16.6321,16.7899,16.5393,16.7482,4056012.0],["2013-12-23",16.8271,16.9246,16.7714,16.8132,2831852.0],["2013-12-24",16.8039,16.9385,16.776,16.8781,1061327.0],["2013-12-26",16.9292,17.022,16.8735,16.9339,2130559.0],["2013-12-27",16.9199,16.9849,16.8364,16.9431,2462265.0],["2013-12-30",16.9524,17.022,16.8967,16.9895,1787873.0],["2013-12-31",16.9756,17.0035,16.8132,16.8596,2789908.0],["2014-01-02",16.8642,16.9106,16.711,16.8085,2305800.0],["2014-01-03",16.7853,16.8921,16.6878,16.7946,2211701.0],["2014-01-06",16.7946,17.3377,16.7853,17.087,4684397.0],["2014-01-07",17.087,17.398,16.971,17.3795,4659473.0],["2014-01-08",17.4027,17.4259,17.152,17.3423,4160871.0],["2014-01-09",17.5234,17.5559,17.2356,17.3656,4034711.0],["2014-01-10",17.5419,18.1268,17.5327,18.0433,4763014.0],["2014-01-13",17.9876,18.0851,17.6487,17.6905,4467762.0],["2014-01-14",17.7462,17.774,17.6162,17.6348,3311129.0],["2014-01-15",17.6394,17.8297,17.6348,17.658,3732871.0],["2014-01-16",17.6255,17.8251,17.6255,17.8251,3242723.0],["2014-01-17",17.853,17.8808,17.5884,17.658,4345445.0],["2014-01-21",17.7787,17.8994,17.658,17.8205,3619777.0],["2014-01-22",17.8669,17.9597,17.7601,17.8437,2288012.0],["2014-01-23",17.8019,17.8994,17.7555,17.8854,3744070.0],["2014-01-24",17.8808,17.9597,17.7601,17.9179,3384365.0],["2014-01-27",17.9179,18.0386,17.8297,17.8297,3166083.0],["2014-01-28",17.8901,18.1733,17.8901,18.1593,2932209.0],["2014-01-29",18.0479,18.1593,17.9458,18.0247,2577555.0],["2014-01-30",18.1083,18.2057,18.034,18.0526,2777720.0],["2014-01-31",17.8854,18.2614,17.8715,18.1732,3461774.0],["2014-02-03",18.2197,18.2475,18.0015,18.0247,4982614.0],["2014-02-04",18.034,18.1268,17.8808,18.1129,3397651.0],["2014-02-05",18.0665,18.164,17.8158,17.9179,2840416.0],["2014-02-06",17.9109,18.1557,17.8967,17.958,3510965.0],["2014-02-07",18.0427,18.1228,17.9015,18.0898,3014888.0],["2014-02-10",18.1133,18.3252,17.9768,18.2781,2765862.0],["2014-02-11",17.9156,18.1275,17.5577,17.7979,6095218.0],["2014-02-12",17.812,17.9156,17.6001,17.7037,3914699.0],["2014-02-13",17.6566,17.8873,17.6425,17.8355,2692845.0],["2014-02-14",17.7979,17.8685,17.6943,17.7461,2639921.0],["2014-02-18",17.7743,17.8355,17.5295,17.8308,3212419.0],["2014-02-19",17.7979,18.2405,17.779,17.9533,4049863.0],["2014-02-20",17.9768,18.1463,17.7178,17.8167,2500915.0],["2014-02-21",17.6425,17.666,17.4259,17.473,4892139.0],["2014-02-24",17.5107,17.9297,17.473,17.8073,3144343.0],["2014-02-25",17.8214,17.845,17.586,17.6284,3184969.0],["2014-02-26",17.6849,17.9062,17.6142,17.8967,2700860.0],["2014-02-27",17.9109,18.0662,17.9015,18.0568,2535611.0],["2014-02-28",18.0474,18.3393,18.005,18.2546,4463260.0],["2014-03-03",18.1698,18.2923,18.0568,18.2169,2170526.0],["2014-03-04",18.3864,18.5653,18.297,18.5606,3491750.0],["2014-03-05",18.5324,18.6407,18.3582,18.4806,2305031.0],["2014-03-06",18.4759,18.5136,18.1086,18.1651,2097070.0],["2014-03-07",18.1369,18.1557,17.6519,17.7414,3780085.0],["2014-03-10",17.7225,17.7555,17.5012,17.5107,3302345.0],["2014-03-11",17.5719,17.7272,17.5624,17.6331,5665460.0],["2014-03-12",17.6237,17.8026,17.619,17.7037,4628070.0],["2014-03-13",17.7508,17.7508,17.4824,17.4871,4084450.0],["2014-03-14",17.4918,17.6472,17.4683,17.4965,3838059.0],["2014-03-17",17.586,17.6566,17.4259,17.4495,2862596.0],["2014-03-18",17.4353,17.4965,17.3835,17.4495,2932319.0],["2014-03-19",17.4683,17.5672,17.0492,17.0963,5125464.0],["2014-03-20",17.0634,17.1999,16.9504,17.0634,4310089.0],["2014-03-21",17.1152,17.4353,17.0398,17.36,6439441.0],["2014-03-24",17.4353,17.4353,17.2611,17.2799,3384585.0],["2014-03-25",17.36,17.5436,17.3176,17.5107,2217850.0],["2014-03-26",17.7508,17.7508,17.44,17.4777,3311239.0],["2014-03-27",17.4824,17.812,17.4259,17.7838,2981399.0],["2014-03-28",17.812,18.005,17.7838,17.9721,2485323.0],["2014-03-31",18.0286,18.2781,17.845,18.264,4020107.0],["2014-04-01",18.2358,18.2828,18.1228,18.2781,3008849.0],["2014-04-02",18.2452,18.377,18.1745,18.3676,2965478.0],["2014-04-03",18.4053,18.4053,18.2216,18.3676,1974314.0],["2014-04-04",18.4476,18.6784,18.3441,18.5842,3128422.0],["2014-04-07",18.603,19.0127,18.5842,18.9326,4093344.0],["2014-04-08",18.8855,19.1727,18.8667,19.1586,3419721.0],["2014-04-09",19.2151,19.2198,18.9279,19.0315,4146707.0],["2014-04-10",19.055,19.2057,18.8243,18.8526,3463970.0],["2014-04-11",18.7819,19.121,18.6831,18.9373,4460845.0],["2014-04-14",19.0833,19.088,18.8855,19.0833,2909480.0],["2014-04-15",19.0644,19.46,19.0268,19.4129,3659963.0],["2014-04-16",19.4976,19.5165,19.2575,19.3422,2539015.0],["2014-04-17",19.314,19.3375,18.8667,19.0833,5372734.0],["2014-04-21",19.2716,19.2999,19.0692,19.2198,2631247.0],["2014-04-22",19.2198,19.2339,18.9185,19.1351,2703605.0],["2014-04-23",19.1539,19.2104,18.9891,19.2104,3140500.0],["2014-04-24",19.2292,19.4034,19.1821,19.2575,2592488.0],["2014-04-25",19.281,19.4129,19.1492,19.1916,2422957.0],["2014-04-28",19.2904,19.5918,19.281,19.5918,3499875.0],["2014-04-29",19.6671,19.7283,19.5165,19.686,4758183.0],["2014-04-30",19.6295,19.7283,19.54,19.7095,2419004.0],["2014-05-01",19.7048,19.8696,19.5353,19.8602,2836024.0],["2014-05-02",19.7613,19.8837,19.6718,19.8084,2826581.0],["2014-05-05",19.7472,19.9449,19.7378,19.8696,2274617.0],["2014-05-06",19.7189,19.9779,19.6389,19.7613,2472257.0],["2014-05-07",19.8507,20.1003,19.8366,19.992,2767948.0],["2014-05-08",20.0516,20.2138,19.9992,20.2138,3699382.0],["2014-05-09",20.2138,20.4237,20.0373,20.085,5093622.0],["2014-05-12",20.1041,20.1518,19.9372,19.9944,2451065.0],["2014-05-13",20.0278,20.1804,19.899,19.9515,2488617.0],["2014-05-14",19.9562,20.1995,19.8799,20.1279,2327760.0],["2014-05-15",20.085,20.1709,19.9753,20.1566,2459191.0],["2014-05-16",20.0946,20.3521,19.9753,20.3521,2499597.0],["2014-05-19",20.3187,20.3187,20.0659,20.1756,1678183.0],["2014-05-20",20.2567,20.3855,20.1375,20.1804,1649086.0],["2014-05-21",20.2281,20.2329,19.9228,19.961,1420373.0],["2014-05-22",19.9658,20.0278,19.8608,19.8799,1589684.0],["2014-05-23",19.9848,20.1184,19.9133,20.085,1328580.0],["2014-05-27",20.1804,20.2329,19.9753,20.085,1846726.0],["2014-05-28",20.0707,20.0707,19.6796,19.7702,2575030.0],["2014-05-29",19.8179,19.9085,19.7893,19.8465,2174260.0],["2014-05-30",19.8608,20.023,19.8465,19.9133,3889994.0],["2014-06-02",19.899,20.1232,19.8513,20.0516,3070996.0],["2014-06-03",20.0803,20.147,19.8704,20.1136,3549175.0],["2014-06-04",20.0516,20.0802,19.8704,19.9515,2625208.0],["2014-06-05",19.9467,20.3473,19.9467,20.3378,2794959.0],["2014-06-06",20.3903,20.3998,20.1661,20.2376,1868906.0],["2014-06-09",20.2329,20.333,19.8131,19.899,2868415.0],["2014-06-10",19.837,19.8942,19.6701,19.7273,2355539.0],["2014-06-11",19.6701,19.7941,19.5556,19.7702,2596990.0],["2014-06-12",19.7225,19.7893,19.5413,19.7654,2065997.0],["2014-06-13",19.7416,19.8084,19.5604,19.7893,1582108.0],["2014-06-16",19.7464,19.8179,19.5699,19.608,1790509.0],["2014-06-17",19.5556,19.5842,19.1597,19.2933,3658536.0],["2014-06-18",19.2933,19.4316,19.0643,19.3886,3440693.0],["2014-06-19",19.3839,19.546,19.3409,19.3934,5629336.0],["2014-06-20",19.36,19.6557,19.2551,19.6414,4849317.0],["2014-06-23",19.5556,19.8561,19.5508,19.6462,3200231.0],["2014-06-24",19.6653,19.7464,19.6081,19.6653,1996823.0],["2014-06-25",19.6605,19.7464,19.4983,19.5604,2338301.0],["2014-06-26",19.5317,19.7559,19.4459,19.7464,2727212.0],["2014-06-27",19.7082,19.8513,19.6462,19.7034,2405169.0],["2014-06-30",19.7082,19.7607,19.5413,19.7368,2632126.0],["2014-07-01",19.8036,19.8418,19.6319,19.775,1773490.0],["2014-07-02",19.7368,19.775,19.5413,19.6844,1575410.0],["2014-07-03",19.6557,19.6557,19.2885,19.4554,1926661.0],["2014-07-07",19.4459,19.5747,19.4268,19.5317,2309204.0],["2014-07-08",19.589,19.7941,19.5556,19.6414,2540882.0],["2014-07-09",19.7034,19.7368,19.4983,19.713,1372280.0],["2014-07-10",19.6128,19.9705,19.6128,19.8131,2288122.0],["2014-07-11",19.8131,19.8131,19.6081,19.651,1859792.0],["2014-07-14",19.6557,19.7654,19.5556,19.7654,1622954.0],["2014-07-15",19.7464,19.8274,19.7034,19.8179,1560917.0],["2014-07-16",19.8179,19.9801,19.7702,19.9705,1826194.0],["2014-07-17",19.9419,20.0182,19.899,19.961,2012414.0],["2014-07-18",20.0135,20.1279,19.9372,20.1184,2155923.0],["2014-07-21",20.0707,20.147,19.9944,20.1089,1786117.0],["2014-07-22",20.2138,20.2567,20.0707,20.1136,2132096.0],["2014-07-23",20.1947,20.2424,20.1184,20.1613,2106733.0],["2014-07-24",20.2329,20.2567,20.147,20.2472,1893830.0],["2014-07-25",20.2281,20.3283,20.1661,20.1852,1982219.0],["2014-07-28",20.209,20.3807,20.1852,20.333,1561466.0],["2014-07-29",20.3283,20.376,20.2233,20.2758,1832013.0],["2014-07-30",20.2519,20.3664,19.9276,19.9992,2850518.0],["2014-07-31",19.9419,20.1041,19.8084,19.8084,2479504.0],["2014-08-01",19.8036,20.0421,19.7368,19.9228,2801327.0],["2014-08-04",19.9372,19.961,19.7225,19.9038,1919853.0],["2014-08-05",19.8275,19.9801,19.589,19.6224,2198635.0],["2014-08-06",19.5985,19.7178,19.5317,19.608,2242665.0],["2014-08-07",19.712,19.7651,19.6056,19.6781,2158339.0],["2014-08-08",19.7216,19.8666,19.6008,19.77,1665886.0],["2014-08-11",19.7651,19.8715,19.7458,19.799,1529734.0],["2014-08-12",19.7361,19.8618,19.712,19.8038,1531710.0],["2014-08-13",19.8473,20.1663,19.8328,20.1228,2140331.0],["2014-08-14",20.2098,20.3549,20.176,20.3017,2166134.0],["2014-08-15",20.2824,20.4419,20.2388,20.2485,2198745.0],["2014-08-18",20.3114,20.4467,20.2969,20.4225,1854302.0],["2014-08-19",20.4467,20.6255,20.3984,20.5289,1312879.0],["2014-08-20",20.466,20.6014,20.3597,20.5579,1370414.0],["2014-08-21",20.5869,20.7464,20.553,20.5675,1441674.0],["2014-08-22",20.5724,20.6207,20.3404,20.4225,1423886.0],["2014-08-25",20.5095,20.5192,20.3935,20.4515,2028445.0],["2014-08-26",20.5337,20.5579,20.4225,20.553,2352136.0],["2014-08-27",20.5482,20.7029,20.5434,20.698,1761631.0],["2014-08-28",20.6352,20.8527,20.6352,20.8334,2597539.0],["2014-08-29",20.8721,20.9687,20.8189,20.9446,2356528.0],["2014-09-02",21.0074,21.0074,20.7899,20.8286,1815543.0],["2014-09-03",20.9204,20.9542,20.8044,20.9349,1860451.0],["2014-09-04",20.8817,21.0703,20.8092,20.9929,2380025.0],["2014-09-05",20.9687,21.2008,20.9107,21.1379,2517604.0],["2014-09-08",21.1379,21.1476,20.9688,20.9784,1950817.0],["2014-09-09",20.9784,20.9784,20.8141,20.8672,1642388.0],["2014-09-10",20.8237,20.8237,20.4564,20.495,2611044.0],["2014-09-11",20.4612,20.6497,20.3839,20.5192,2565038.0],["2014-09-12",20.35,20.4177,19.5331,19.6008,5421704.0],["2014-09-15",19.654,19.77,19.4074,19.5766,4434273.0],["2014-09-16",19.567,19.8086,19.567,19.6975,3217469.0],["2014-09-17",19.7941,19.8908,19.538,19.567,3159934.0],["2014-09-18",19.625,19.6346,19.2383,19.2528,3174867.0],["2014-09-19",19.3688,19.3881,19.1803,19.3301,4297133.0],["2014-09-22",19.3349,19.4026,19.1948,19.1996,2704923.0],["2014-09-23",19.2286,19.2624,19.0884,19.1029,2776073.0],["2014-09-24",19.0933,19.2286,19.0208,19.0788,3515027.0],["2014-09-25",19.0304,19.2576,19.0159,19.1996,3539732.0],["2014-09-26",19.1948,19.4316,19.1029,19.3446,2611264.0],["2014-09-29",19.2963,19.3591,19.1416,19.3349,2670665.0],["2014-09-30",19.3011,19.4123,19.1851,19.1948,3208576.0],["2014-10-01",19.2238,19.4268,19.1948,19.3349,3416647.0],["2014-10-02",19.3349,19.3784,19.1706,19.2866,2281864.0],["2014-10-03",19.3253,19.422,19.1706,19.3833,1755592.0],["2014-10-06",19.4219,19.5041,19.3494,19.4316,2166903.0],["2014-10-07",19.3688,19.6105,19.3446,19.4171,2400557.0],["2014-10-08",19.3978,19.7893,19.3978,19.7893,2854141.0],["2014-10-09",19.8086,20.1035,19.7893,19.886,2794520.0],["2014-10-10",19.9972,20.4419,19.9488,20.2582,3523043.0],["2014-10-13",20.2582,20.6352,20.2098,20.4177,3525239.0],["2014-10-14",20.5289,20.8431,20.4805,20.7416,3643384.0],["2014-10-15",20.6497,20.8962,20.4515,20.6546,4069737.0],["2014-10-16",20.5095,20.7077,20.3839,20.5965,3455845.0],["2014-10-17",20.7754,20.7851,20.2582,20.5434,3694221.0],["2014-10-20",20.5579,20.7657,20.4805,20.7416,1902395.0],["2014-10-21",20.5917,20.6207,20.408,20.582,3457931.0],["2014-10-22",20.5095,20.7657,20.4757,20.5869,2815492.0],["2014-10-23",20.6739,20.7222,20.437,20.6932,3201439.0],["2014-10-24",20.6449,20.7512,20.5724,20.7222,1735718.0],["2014-10-27",20.7319,20.9542,20.698,20.9446,2299651.0],["2014-10-28",20.9059,20.9639,20.7609,20.9639,1878898.0],["2014-10-29",20.9059,20.9591,20.6787,20.8576,2133743.0],["2014-10-30",20.7754,21.0702,20.7512,21.0702,1760094.0],["2014-10-31",21.2781,21.2781,21.0703,21.2539,3053099.0],["2014-11-03",21.2684,21.3168,21.0703,21.2443,3387330.0],["2014-11-04",21.3168,21.5536,21.2201,21.4521,3147966.0],["2014-11-05",21.5343,21.5343,21.2684,21.5053,2593037.0],["2014-11-06",21.4784,21.5322,21.0624,21.1016,2661991.0],["2014-11-07",21.1554,21.2337,20.9988,21.1358,2198525.0],["2014-11-10",21.082,21.3022,21.0722,21.2728,2203247.0],["2014-11-11",21.2973,21.2973,21.0184,21.2239,1384688.0],["2014-11-12",21.1945,21.2826,21.0037,21.1896,2019991.0],["2014-11-13",21.4637,21.5224,21.2533,21.4931,2782661.0],["2014-11-14",21.449,21.4539,21.2288,21.3267,2397044.0],["2014-11-17",21.356,21.6252,21.3462,21.6154,2322709.0],["2014-11-18",21.635,21.6888,21.5126,21.5518,2492240.0],["2014-11-19",21.6252,21.6252,21.126,21.1505,3761199.0],["2014-11-20",21.1603,21.1945,20.9743,21.1309,3224716.0],["2014-11-21",21.2239,21.4588,21.1896,21.4588,2555595.0],["2014-11-24",21.4148,21.5322,21.3756,21.4001,1657321.0],["2014-11-25",21.4735,21.5028,21.2679,21.4196,3622302.0],["2014-11-26",21.4931,21.8014,21.4686,21.7622,2509479.0],["2014-11-28",21.8209,22.1145,21.7573,21.9237,1418726.0],["2014-12-01",21.9041,22.2907,21.8601,22.2271,3714863.0],["2014-12-02",22.1439,22.2663,21.9139,22.232,3644372.0],["2014-12-03",22.276,22.3005,22.0852,22.2467,2799680.0],["2014-12-04",22.2467,22.3592,22.1194,22.3005,2753235.0],["2014-12-05",22.1439,22.1439,21.5371,21.679,3766250.0],["2014-12-08",21.7182,22.0216,21.679,21.9384,3727051.0],["2014-12-09",21.8014,22.1292,21.7671,22.0362,2358065.0],["2014-12-10",22.0216,22.2222,21.9188,22.1488,3081976.0],["2014-12-11",22.2271,22.3152,22.0999,22.1684,2502891.0],["2014-12-12",22.1243,22.5452,22.1243,22.1928,3209564.0],["2014-12-15",22.2075,22.2907,21.8552,21.8699,3132594.0],["2014-12-16",21.9188,22.0362,21.7524,21.7867,2630918.0],["2014-12-17",21.8356,22.188,21.7573,22.1146,3903280.0],["2014-12-18",22.2075,22.2075,21.8209,21.9726,4327767.0],["2014-12-19",22.0607,22.2026,21.9384,22.0656,5796671.0],["2014-12-22",22.0999,22.3641,22.0167,22.3054,4217198.0],["2014-12-23",22.325,22.3788,21.6888,21.7524,3781951.0],["2014-12-24",21.7524,21.8503,21.4588,21.5322,1863416.0],["2014-12-26",21.586,21.7279,21.5371,21.6643,1681367.0],["2014-12-29",21.6741,21.8943,21.6741,21.816,2346426.0],["2014-12-30",21.8258,21.9824,21.7035,21.8699,1685979.0],["2014-12-31",21.9726,22.1097,21.5126,21.5469,2368386.0],["2015-01-02",21.6692,22.0705,21.6105,21.9482,2420431.0],["2015-01-05",21.816,22.232,21.8111,22.1684,4333806.0],["2015-01-06",22.2809,22.7214,22.2663,22.5892,5526673.0],["2015-01-07",22.7067,23.1569,22.5599,23.0688,4284616.0],["2015-01-08",23.1618,23.3282,22.6382,22.7605,6525743.0],["2015-01-09",22.785,22.9612,22.4816,22.785,3780634.0],["2015-01-12",22.878,23.2107,22.829,23.1471,2922656.0],["2015-01-13",23.2156,23.3624,23.0199,23.1031,3261719.0],["2015-01-14",22.9758,23.3918,22.8878,23.3624,3960815.0],["2015-01-15",23.3918,23.6805,23.1912,23.568,4163506.0],["2015-01-16",23.5875,23.749,23.3967,23.5924,3796225.0],["2015-01-20",24.2531,24.2776,23.4701,23.5729,4838008.0],["2015-01-21",23.5142,23.5142,23.0541,23.2352,4657057.0],["2015-01-22",23.3673,23.5484,23.1667,23.5044,4440641.0],["2015-01-23",23.5925,23.705,23.431,23.5631,3895814.0],["2015-01-26",23.4456,23.5631,23.2744,23.5337,2952522.0],["2015-01-27",23.4505,23.612,23.4212,23.4701,2201161.0],["2015-01-28",23.5484,23.7882,23.4163,23.431,3339896.0],["2015-01-29",23.475,23.5973,23.3184,23.4652,3135668.0],["2015-01-30",23.5778,23.6316,23.108,23.1422,7111526.0],["2015-02-02",23.1275,23.1373,22.5843,23.0884,3466276.0],["2015-02-03",23.0737,23.1471,22.648,22.9073,3480660.0],["2015-02-04",22.7654,22.7752,22.1684,22.1977,6210508.0],["2015-02-05",22.2795,22.4133,22.0516,22.3984,4063808.0],["2015-02-06",22.443,22.443,21.6155,21.7146,5054204.0],["2015-02-09",21.7146,21.8732,21.6105,21.6254,3146648.0],["2015-02-10",21.3132,21.3578,20.5897,21.1497,9631327.0],["2015-02-11",21.2488,21.447,20.9614,21.1051,4245856.0],["2015-02-12",21.1398,21.2835,21.0208,21.1447,3537207.0],["2015-02-13",21.1645,21.2587,20.9564,21.2438,3610004.0],["2015-02-17",21.3281,21.6006,21.1794,21.2983,3738361.0],["2015-02-18",21.338,21.5808,21.1001,21.5808,3102179.0],["2015-02-19",21.5511,21.5808,21.2389,21.2884,3073522.0],["2015-02-20",21.338,21.5808,21.2835,21.5362,5053655.0],["2015-02-23",21.5015,21.675,21.4321,21.67,3874403.0],["2015-02-24",21.442,21.4866,20.8375,20.892,5826866.0],["2015-02-25",21.1447,21.1744,20.7483,20.9614,3703993.0],["2015-02-26",20.9713,20.9713,20.6393,20.7037,3362735.0],["2015-02-27",20.7582,21.006,20.5947,20.9911,2812198.0],["2015-03-02",21.0109,21.229,20.8623,20.9019,3142037.0],["2015-03-03",20.8474,20.9812,20.7037,20.9217,2435035.0],["2015-03-04",20.9118,21.0109,20.6492,20.7037,2168989.0],["2015-03-05",20.7978,21.1844,20.7681,20.783,3407753.0],["2015-03-06",20.4708,20.4708,19.9108,19.9901,4671551.0],["2015-03-09",20.0892,20.2428,20.0248,20.1388,2547909.0],["2015-03-10",20.2379,20.3023,20.0694,20.1338,2415820.0],["2015-03-11",20.1338,20.1636,19.7622,19.8117,5674903.0],["2015-03-12",19.9455,20.1041,19.886,19.9852,15372769.0],["2015-03-13",19.9852,20.0496,19.8563,19.9158,3559936.0],["2015-03-16",19.9951,20.3023,19.9951,20.0991,4224665.0],["2015-03-17",20.0991,20.3419,19.9604,20.1933,3284777.0],["2015-03-18",20.2081,20.7037,20.0694,20.6442,4586236.0],["2015-03-19",20.5699,20.7978,20.4361,20.4361,3009398.0],["2015-03-20",20.4014,21.0605,20.337,21.0308,5352421.0],["2015-03-23",21.0605,21.2934,21.001,21.0208,2891034.0],["2015-03-24",20.9961,21.1249,20.8375,21.0407,4128590.0],["2015-03-25",21.0208,21.1695,20.6343,20.7186,3547858.0],["2015-03-26",20.669,20.8722,20.6244,20.7384,4555273.0],["2015-03-27",20.778,20.9713,20.7235,20.887,3531827.0],["2015-03-30",21.0952,21.7146,20.9812,21.7096,6092802.0],["2015-03-31",21.7542,21.9277,21.3875,21.4123,5029828.0],["2015-04-01",21.3826,21.6799,21.2042,21.6056,4561641.0],["2015-04-02",21.5907,21.9475,21.5362,21.7988,3991999.0],["2015-04-06",22.007,22.1953,21.8533,22.0962,4043275.0],["2015-04-07",22.111,22.1408,21.8236,21.9178,4077862.0],["2015-04-08",21.8137,21.888,21.6849,21.7641,2918484.0],["2015-04-09",21.6749,21.7344,21.1348,21.219,3131386.0],["2015-04-10",21.3677,21.4767,21.0357,21.1299,2672203.0],["2015-04-13",21.1398,21.1745,21.001,21.001,2179969.0],["2015-04-14",21.1943,21.2785,21.1001,21.1596,1835746.0],["2015-04-15",21.1596,21.5114,21.11,21.3132,6032741.0],["2015-04-16",21.1943,21.4569,21.11,21.338,3542917.0],["2015-04-17",21.3083,21.5858,21.2587,21.4173,3856615.0],["2015-04-20",21.4222,21.5758,21.3132,21.4718,3182333.0],["2015-04-21",21.4173,21.5412,21.115,21.2339,3096140.0],["2015-04-22",21.1992,21.2339,20.8276,20.9069,4692303.0],["2015-04-23",20.9069,21.1646,20.8474,21.0952,2772450.0],["2015-04-24",21.115,21.1844,20.9762,21.0357,1815763.0],["2015-04-27",21.0208,21.1992,20.9564,21.0159,2950765.0],["2015-04-28",20.9416,21.0307,20.8177,20.9961,2083894.0],["2015-04-29",20.7532,20.8722,20.3519,20.4559,3436081.0],["2015-04-30",20.2973,20.4311,19.7919,19.9653,7012816.0],["2015-05-01",19.9505,20.2825,19.9207,20.1189,3734408.0],["2015-05-04",20.223,20.2924,20.0694,20.1933,3308054.0],["2015-05-05",20.1982,20.2924,19.5441,19.5986,3824444.0],["2015-05-06",19.5986,19.5986,19.222,19.4252,4262656.0],["2015-05-07",19.483,19.8601,19.483,19.7294,4021645.0],["2015-05-08",20.0109,20.4383,19.9556,20.021,3857933.0],["2015-05-11",19.6137,20.0059,19.6037,19.6942,3555434.0],["2015-05-12",19.5232,19.8098,19.3724,19.7344,3310909.0],["2015-05-13",19.8651,20.0411,19.3925,19.4076,5176960.0],["2015-05-14",19.5735,19.7696,19.5434,19.7394,2912774.0],["2015-05-15",19.84,20.202,19.8149,20.0109,5617258.0],["2015-05-18",19.8802,20.0512,19.8048,20.021,2298663.0],["2015-05-19",19.9054,20.2171,19.8903,20.026,2664407.0],["2015-05-20",20.1467,20.1919,19.9707,20.0009,1802477.0],["2015-05-21",20.0461,20.1165,19.7947,19.8852,2589084.0],["2015-05-22",19.85,19.9607,19.6439,19.8802,2224877.0],["2015-05-26",19.9054,19.9054,19.5082,19.669,3497130.0],["2015-05-27",19.7093,19.8752,19.6087,19.835,1997152.0],["2015-05-28",19.7797,19.845,19.5584,19.669,1659956.0],["2015-05-29",19.6841,19.7545,19.4327,19.4679,5132930.0],["2015-06-01",19.5584,19.7696,19.4679,19.664,2763776.0],["2015-06-02",19.6087,19.6339,19.4076,19.5635,2156911.0],["2015-06-03",19.4529,19.5434,19.1562,19.2266,3062761.0],["2015-06-04",19.2316,19.3271,19.0607,19.2517,2976788.0],["2015-06-05",18.9903,19.0707,18.6936,18.7841,4748740.0],["2015-06-08",18.7691,18.8998,18.6434,18.7339,3417854.0],["2015-06-09",18.7339,18.8545,18.5378,18.6987,3024551.0],["2015-06-10",18.7288,19.1009,18.6786,19.0054,4224006.0],["2015-06-11",19.1009,19.1813,19.0355,19.1311,3262048.0],["2015-06-12",19.126,19.297,19.116,19.1361,3101411.0],["2015-06-15",19.1361,19.2316,18.8746,18.8797,3110305.0],["2015-06-16",18.8998,19.0305,18.8395,18.9903,3613738.0],["2015-06-17",18.9802,19.2015,18.8545,19.1763,6109931.0],["2015-06-18",19.2065,19.4177,19.126,19.3221,5097794.0],["2015-06-19",19.4981,19.4981,18.8445,18.9702,6081712.0],["2015-06-22",19.0305,19.1411,18.8746,18.8897,2976898.0],["2015-06-23",18.9249,19.0355,18.7137,18.754,2490484.0],["2015-06-24",18.754,18.8193,18.5177,18.5177,4159444.0],["2015-06-25",18.5277,18.573,18.2612,18.2713,4072262.0],["2015-06-26",18.2864,18.5931,18.2009,18.5478,2960757.0],["2015-06-29",18.5327,18.7741,18.4624,18.4724,4176572.0],["2015-06-30",18.5529,18.6132,18.2864,18.3367,4533532.0],["2015-07-01",18.4121,18.5981,18.2713,18.5629,3366139.0],["2015-07-02",18.7037,18.8545,18.5177,18.5931,2689661.0],["2015-07-06",18.4774,18.7087,18.4774,18.6735,3169816.0],["2015-07-07",18.759,19.1461,18.759,19.0808,3372946.0],["2015-07-08",18.93,19.1713,18.93,19.0406,2996771.0],["2015-07-09",19.1763,19.2165,18.9149,18.9249,2343461.0],["2015-07-10",19.0456,19.1964,18.8847,19.0003,2442611.0],["2015-07-13",19.1763,19.2316,18.9199,19.0758,2510797.0],["2015-07-14",19.0657,19.1059,18.945,19.0104,1858036.0],["2015-07-15",18.9752,19.0908,18.7741,18.8294,5015884.0],["2015-07-16",18.9249,19.0506,18.8847,19.0054,2695261.0],["2015-07-17",18.9702,19.0205,18.7841,18.8545,2151641.0],["2015-07-20",18.8344,18.9853,18.7389,18.9702,2043598.0],["2015-07-21",18.94,19.0255,18.8596,18.8746,2667152.0],["2015-07-22",18.8746,19.116,18.8746,19.0858,2892461.0],["2015-07-23",19.0808,19.0808,18.8394,18.9702,2742804.0],["2015-07-24",18.8847,19.2367,18.8847,19.116,2665066.0],["2015-07-27",19.1663,19.4026,19.1663,19.2668,3151480.0],["2015-07-28",19.3121,19.4679,19.2316,19.4277,4292631.0],["2015-07-29",19.3975,19.5635,19.2618,19.488,2682414.0],["2015-07-30",19.4428,19.5132,19.1109,19.2316,2764105.0],["2015-07-31",19.3875,19.6037,19.3573,19.4277,5261836.0],["2015-08-03",19.4026,19.5987,19.3825,19.5383,2323478.0],["2015-08-04",19.5383,19.7595,19.3925,19.5383,2980411.0],["2015-08-05",19.5735,19.5886,19.302,19.3975,3565755.0],["2015-08-06",19.3695,19.4664,19.0225,19.3644,3422905.0],["2015-08-07",19.3389,19.5328,19.2011,19.4052,3440583.0],["2015-08-10",19.4971,19.5583,19.2266,19.3032,3048487.0],["2015-08-11",19.2878,19.5022,19.2878,19.4103,8562973.0],["2015-08-12",19.3644,20.2165,19.3389,20.2012,12161777.0],["2015-08-13",20.1604,20.3186,19.8593,20.2573,4927165.0],["2015-08-14",20.2369,20.5125,20.0992,20.4972,4013080.0],["2015-08-17",20.4665,20.7829,20.4002,20.7778,4234217.0],["2015-08-18",20.6808,20.7625,20.6094,20.7421,4122002.0],["2015-08-19",20.6043,20.8696,20.4971,20.7676,5087144.0],["2015-08-20",20.6757,20.7982,20.538,20.6706,3840145.0],["2015-08-21",20.5941,20.788,20.3747,20.3747,5490659.0],["2015-08-24",19.5532,19.941,19.1501,19.5889,9470030.0],["2015-08-25",19.8746,19.8899,18.7572,18.7776,6751602.0],["2015-08-26",19.0327,19.1756,18.7572,19.1399,6532441.0],["2015-08-27",19.2929,19.5379,19.0225,19.3593,6440539.0],["2015-08-28",19.3593,19.3695,19.099,19.2368,3941930.0],["2015-08-31",19.2011,19.2164,18.9051,18.9103,5319151.0],["2015-09-01",18.7112,18.8694,18.5275,18.6908,4432077.0],["2015-09-02",18.8847,18.8898,18.5633,18.7419,2493229.0],["2015-09-03",18.8388,18.8592,18.5786,18.6653,2577994.0],["2015-09-04",18.5122,18.5633,18.0479,18.2061,3753733.0],["2015-09-08",18.3745,18.6806,18.3286,18.6449,3586288.0],["2015-09-09",18.7368,18.8337,18.3388,18.3847,2877529.0],["2015-09-10",18.349,18.5122,18.2061,18.2928,2523643.0],["2015-09-11",18.2928,18.5378,18.2163,18.4153,3406545.0],["2015-09-14",18.4714,18.5939,18.4459,18.5888,3046621.0],["2015-09-15",18.6194,18.9102,18.5122,18.8847,2437011.0],["2015-09-16",18.8643,19.2572,18.8337,19.2266,2837342.0],["2015-09-17",19.1909,19.9359,19.1246,19.5838,3918542.0],["2015-09-18",19.3133,20.1757,19.2878,19.696,5999692.0],["2015-09-21",19.4664,19.8338,19.446,19.7216,3676543.0],["2015-09-22",19.497,19.7216,19.4868,19.543,3287632.0],["2015-09-23",19.5532,19.7675,19.5175,19.6756,2481809.0],["2015-09-24",19.543,19.8236,19.543,19.5991,3017853.0],["2015-09-25",19.7113,19.7369,19.4919,19.594,3138743.0],["2015-09-28",19.446,19.5277,18.599,18.7878,5874190.0],["2015-09-29",18.7929,19.0888,18.7265,19.0378,2935174.0],["2015-09-30",19.1705,19.2725,18.9154,19.0072,3086258.0],["2015-10-01",19.0888,19.1756,18.8541,19.0276,2713048.0],["2015-10-02",18.8694,19.1603,18.8286,19.1603,2765862.0],["2015-10-05",19.3185,19.6348,19.2266,19.6195,2456116.0],["2015-10-06",19.6042,19.7369,19.5379,19.6705,2104097.0],["2015-10-07",19.6501,19.8287,19.6042,19.8236,2605005.0],["2015-10-08",19.8185,20.0736,19.7114,20.0532,3212309.0],["2015-10-09",20.043,20.0634,19.9053,19.9563,2722491.0],["2015-10-12",20.0175,20.1553,19.9563,20.0073,2822519.0],["2015-10-13",19.9002,20.0073,19.7522,19.844,2099266.0],["2015-10-14",19.8032,19.8542,19.4511,19.5277,2422408.0],["2015-10-15",19.5021,19.6909,19.4409,19.6603,3066275.0],["2015-10-16",19.7011,19.9155,19.6705,19.895,3783708.0],["2015-10-19",19.89,20.0685,19.8848,20.0583,3484064.0],["2015-10-20",19.9818,20.094,19.8695,19.9971,3076047.0],["2015-10-21",20.0889,20.1808,19.9971,20.1043,2361469.0],["2015-10-22",20.1298,20.3237,19.9767,20.293,3572892.0],["2015-10-23",20.2216,20.2216,19.6093,19.7165,4166910.0],["2015-10-26",19.7165,19.742,19.4358,19.6756,2930452.0],["2015-10-27",19.645,19.742,19.4919,19.6603,2912774.0],["2015-10-28",19.6756,19.7624,19.2266,19.4256,3933805.0],["2015-10-29",19.3491,19.5328,19.196,19.5124,3676433.0],["2015-10-30",19.4766,19.5634,18.9511,18.9817,5695326.0],["2015-11-02",18.9664,19.2623,18.8439,19.2419,4924750.0],["2015-11-03",19.1603,19.1705,18.6551,18.7419,4865458.0],["2015-11-04",18.7266,18.7521,18.3694,18.4306,5019068.0],["2015-11-05",18.4228,18.5783,18.2829,18.5628,4750826.0],["2015-11-06",18.2932,18.3243,17.469,17.609,7167634.0],["2015-11-09",17.552,17.609,17.0388,17.1373,5199579.0],["2015-11-10",17.1425,17.3861,17.0647,17.1891,4188980.0],["2015-11-11",17.2772,17.3291,17.0854,17.1476,3152029.0],["2015-11-12",17.1373,17.298,17.0751,17.1736,4005065.0],["2015-11-13",17.2202,17.4327,16.9558,16.9766,3003140.0],["2015-11-16",16.9818,17.355,16.9818,17.3498,3096031.0],["2015-11-17",17.2876,17.3861,17.2098,17.3187,3101191.0],["2015-11-18",17.4068,17.6816,17.272,17.6816,3600671.0],["2015-11-19",17.7852,18.0703,17.6867,17.9563,3439156.0],["2015-11-20",18.0185,18.1844,17.9511,18.1222,2996771.0],["2015-11-23",18.1325,18.4073,18.1325,18.3243,3473413.0],["2015-11-24",18.2258,18.3295,18.0911,18.3036,2903881.0],["2015-11-25",18.3036,18.4487,18.2673,18.3762,2501024.0],["2015-11-27",18.3451,18.6405,18.3451,18.5265,1356030.0],["2015-11-30",18.568,18.7753,18.3502,18.4176,8308456.0],["2015-12-01",18.5472,18.8168,18.5006,18.7287,4292631.0],["2015-12-02",18.6405,18.8271,18.3813,18.4176,4626972.0],["2015-12-03",18.3814,18.4436,18.1222,18.1896,7317511.0],["2015-12-04",18.3191,18.6509,18.2466,18.5472,4525297.0],["2015-12-07",18.5058,18.7649,18.4073,18.7338,4075886.0],["2015-12-08",18.6716,18.9827,18.6613,18.8064,3718377.0],["2015-12-09",18.6716,18.9153,18.485,18.6354,3387659.0],["2015-12-10",18.6509,18.6924,18.2362,18.2466,3845965.0],["2015-12-11",18.117,18.4798,18.1118,18.4487,4071274.0],["2015-12-14",18.3814,18.625,18.2932,18.5991,4873693.0],["2015-12-15",18.7079,18.9049,18.6872,18.7909,4762795.0],["2015-12-16",18.8686,19.2833,18.796,19.2574,5424340.0],["2015-12-17",19.2781,19.4751,19.0656,19.304,5337049.0],["2015-12-18",19.2315,19.304,18.8064,18.8064,8640711.0],["2015-12-21",18.9982,19.1019,18.8686,19.0552,2911018.0],["2015-12-22",19.1174,19.4181,19.0604,19.2004,2900147.0],["2015-12-23",19.2211,19.5632,19.2211,19.5529,2341375.0],["2015-12-24",19.5632,19.6825,19.4907,19.6047,1022128.0],["2015-12-28",19.5632,19.838,19.4647,19.8069,2460947.0],["2015-12-29",19.8432,20.1023,19.812,20.0142,2836463.0],["2015-12-30",20.0298,20.1697,19.9624,20.035,1946205.0],["2015-12-31",20.0557,20.1231,19.8224,19.8224,3132265.0],["2016-01-04",19.4907,19.8328,19.3714,19.8172,3983873.0],["2016-01-05",19.8328,20.346,19.8069,20.2475,3129520.0],["2016-01-06",19.7706,19.9727,19.2781,19.4336,12800813.0],["2016-01-07",19.076,19.3144,18.8272,18.9153,10266190.0],["2016-01-08",18.9723,19.1796,18.8272,18.8634,3886920.0],["2016-01-11",18.9982,19.2781,18.9775,19.1589,4684617.0],["2016-01-12",19.0345,19.1796,18.8116,19.1019,4847231.0],["2016-01-13",19.1278,19.33,18.739,18.7649,3610663.0],["2016-01-14",18.8064,18.8945,18.5991,18.6405,3944675.0],["2016-01-15",18.4384,18.8271,18.2103,18.7857,3842890.0],["2016-01-19",18.8842,19.1589,18.8582,18.9516,3723977.0],["2016-01-20",18.8168,18.9464,17.9045,18.1274,5704769.0],["2016-01-21",18.3865,18.7857,18.0703,18.4695,3709922.0],["2016-01-22",18.7079,19.2885,18.6768,19.1589,3419062.0],["2016-01-25",19.1589,19.2574,18.8479,18.993,3673798.0],["2016-01-26",19.0241,19.3611,18.9516,19.2056,4930240.0],["2016-01-27",19.0812,19.1641,17.9926,18.2518,5969497.0],["2016-01-28",18.3451,18.4125,18.0962,18.1429,3857933.0],["2016-01-29",18.4695,18.8271,18.1585,18.6302,6317892.0],["2016-02-01",18.5524,18.9567,18.3606,18.7805,3548407.0],["2016-02-02",18.5939,18.7287,18.314,18.5783,3438387.0],["2016-02-03",18.7235,19.1071,18.6302,18.993,4821098.0],["2016-02-04",19.0852,19.1431,18.6323,18.864,3298612.0],["2016-02-05",18.7903,18.9009,18.548,18.7481,4055902.0],["2016-02-08",18.685,18.7797,17.3684,17.9003,7006777.0],["2016-02-09",16.9313,16.9365,14.4087,14.9195,16025200.0],["2016-02-10",14.9248,14.9722,13.9874,14.3297,12259060.0],["2016-02-11",13.5608,13.8715,13.2238,13.7609,12069106.0],["2016-02-12",13.9558,14.0664,13.7083,13.8294,6581851.0],["2016-02-16",13.9979,14.3086,13.7188,14.177,10708135.0],["2016-02-17",14.2244,14.6562,14.2191,14.414,5190905.0],["2016-02-18",14.4666,14.9248,14.3192,14.7879,5233507.0],["2016-02-19",14.6931,15.0354,14.5825,14.9564,4676382.0],["2016-02-22",15.1512,15.3988,15.1144,15.2566,4128260.0],["2016-02-23",15.2039,15.2724,14.8721,15.0406,4450194.0],["2016-02-24",14.9985,15.3092,14.7721,15.2144,4627301.0],["2016-02-25",15.2092,15.6357,15.1618,15.6199,4950004.0],["2016-02-26",15.6252,15.9886,15.5989,15.7463,4682750.0],["2016-02-29",15.7621,15.9781,15.5357,15.5778,5237680.0],["2016-03-01",15.7095,16.194,15.6884,16.1887,3251947.0],["2016-03-02",16.1255,16.3256,16.0676,16.3151,4397490.0],["2016-03-03",16.3467,16.5468,16.2519,16.5257,2728859.0],["2016-03-04",16.5574,16.7785,16.3836,16.5889,5275451.0],["2016-03-07",16.5363,17.1209,16.4257,17.0998,4913989.0],["2016-03-08",17.0998,17.0998,16.7469,16.8944,4598424.0],["2016-03-09",16.9155,17.1524,16.9049,17.0103,2878736.0],["2016-03-10",17.0366,17.0471,16.4994,16.6995,4013849.0],["2016-03-11",16.9102,17.2156,16.8575,17.2051,3550603.0],["2016-03-14",17.1261,17.1998,16.9523,17.184,3667320.0],["2016-03-15",17.0366,17.0577,16.5626,16.9313,2472037.0],["2016-03-16",16.7417,17.0261,16.5047,16.9892,4492687.0],["2016-03-17",17.005,17.3842,16.9102,17.342,4769492.0],["2016-03-18",17.3631,17.5527,17.2946,17.4632,7004801.0],["2016-03-21",17.4263,17.479,17.005,17.0787,3591778.0],["2016-03-22",16.9839,17.0103,16.6995,16.9471,4450414.0],["2016-03-23",16.9471,16.9787,16.5784,16.6574,4550441.0],["2016-03-24",16.5573,16.7469,16.3046,16.689,3471107.0],["2016-03-28",16.7206,17.0682,16.5258,16.9471,3953678.0],["2016-03-29",16.8523,17.3736,16.5837,17.3473,5350115.0],["2016-03-30",17.3789,17.4948,17.0682,17.084,3482856.0],["2016-03-31",17.1103,17.3526,16.7785,17.1577,5803479.0],["2016-04-01",17.1051,17.1841,16.8049,17.1735,4746764.0],["2016-04-04",17.2578,17.5,17.1893,17.3631,2929354.0],["2016-04-05",17.2736,17.4316,17.184,17.421,2703825.0],["2016-04-06",17.4368,17.7844,17.4263,17.7317,4635756.0],["2016-04-07",17.7212,17.9635,17.5211,17.9266,4730513.0],["2016-04-08",18.0003,18.4164,18.0003,18.2478,4882916.0],["2016-04-11",18.3216,18.4322,18.1741,18.2636,2728750.0],["2016-04-12",18.3216,18.5691,18.2794,18.4216,3381181.0],["2016-04-13",18.4954,18.5638,18.3479,18.4848,2793312.0],["2016-04-14",18.4796,18.5322,18.4269,18.4585,3100093.0],["2016-04-15",18.448,18.5164,18.2794,18.3953,3808523.0],["2016-04-18",18.3742,18.5059,18.2584,18.5006,3173000.0],["2016-04-19",18.548,18.8535,18.4901,18.5586,3659524.0],["2016-04-20",18.6007,18.6218,18.0003,18.0161,5954015.0],["2016-04-21",18.0319,18.0319,17.2841,17.4,6097194.0],["2016-04-22",17.4579,17.9319,17.4105,17.7791,4859089.0],["2016-04-25",17.7686,17.9108,17.6685,17.9108,3080549.0],["2016-04-26",17.9793,18.3163,17.9529,18.1688,3985520.0],["2016-04-27",18.1899,18.2268,17.8213,18.0267,3860458.0],["2016-04-28",17.9108,17.9582,17.7581,17.8581,3533693.0],["2016-04-29",17.7528,17.8423,17.4632,17.816,10368963.0],["2016-05-02",17.9582,18.1583,17.9055,18.0899,3724416.0],["2016-05-03",18.0635,18.3532,17.9529,18.3479,3796445.0],["2016-05-04",18.2373,18.8745,18.2268,18.627,6126840.0],["2016-05-05",18.6243,18.6618,18.2496,18.3192,5088461.0],["2016-05-06",18.2657,18.5762,18.1586,18.4959,4321618.0],["2016-05-09",19.2453,19.7539,19.1704,19.2667,14687177.0],["2016-05-10",19.3952,19.4809,18.2443,18.5815,11385491.0],["2016-05-11",18.4049,18.5494,17.832,18.255,6871723.0],["2016-05-12",18.2496,18.4584,18.0515,18.3299,3333967.0],["2016-05-13",18.2657,18.346,18.1425,18.3085,2862815.0],["2016-05-16",18.2657,18.5708,18.2282,18.3941,3585409.0],["2016-05-17",18.3406,18.3995,17.8856,17.9766,3466386.0],["2016-05-18",17.9552,17.9873,17.2325,17.4145,4374981.0],["2016-05-19",17.2485,17.3663,17.1254,17.2699,2836903.0],["2016-05-20",17.3877,17.4198,17.1789,17.3128,3033335.0],["2016-05-23",17.3449,17.4948,17.195,17.377,2739071.0],["2016-05-24",17.5162,17.6661,17.3877,17.4305,3863093.0],["2016-05-25",17.452,17.5055,17.12,17.4412,3249860.0],["2016-05-26",17.4627,17.5965,17.377,17.4948,2253755.0],["2016-05-27",17.5001,17.7678,17.5001,17.6875,2303714.0],["2016-05-31",17.6875,17.7196,17.4627,17.5965,9765722.0],["2016-06-01",17.543,17.741,17.5108,17.725,3140500.0],["2016-06-02",17.6822,17.8749,17.5804,17.8642,2135390.0],["2016-06-03",17.9445,18.2014,17.8588,17.9712,2986670.0],["2016-06-06",17.9873,18.0676,17.6982,17.8909,2746867.0],["2016-06-07",17.9016,18.2924,17.9016,18.2335,3180686.0],["2016-06-08",18.2014,18.4102,18.0729,18.3995,2635420.0],["2016-06-09",18.3834,18.4744,18.2389,18.4584,2211152.0],["2016-06-10",18.3513,18.4691,18.2817,18.4316,2403193.0],["2016-06-13",18.4316,18.7261,18.4316,18.5173,2600833.0],["2016-06-14",18.5012,18.5708,18.3674,18.4691,2887740.0],["2016-06-15",18.4744,18.801,18.4744,18.6297,3372836.0],["2016-06-16",18.5762,18.7261,18.5387,18.7046,2998089.0],["2016-06-17",18.6886,18.9081,18.6136,18.8331,5145118.0],["2016-06-20",18.9188,18.967,18.6618,18.6672,4300646.0],["2016-06-21",18.7261,18.8278,18.619,18.7421,3247774.0],["2016-06-22",18.0622,18.4102,18.0569,18.2282,5539520.0],["2016-06-23",18.3406,18.5333,18.1693,18.2603,4100591.0],["2016-06-24",17.9552,18.7261,17.8909,18.3246,6483361.0],["2016-06-27",18.2389,18.3727,17.9873,18.2978,5117449.0],["2016-06-28",18.4316,18.7261,18.3139,18.7207,5379212.0],["2016-06-29",18.7582,19.0687,18.7261,18.9348,4096748.0],["2016-06-30",18.983,19.0473,18.6458,18.9402,3877258.0],["2016-07-01",18.9937,19.1918,18.8759,18.9081,2579641.0],["2016-07-05",18.8974,19.1329,18.8492,19.1276,3733200.0],["2016-07-06",19.0687,19.149,18.801,19.0205,3039813.0],["2016-07-07",18.9616,19.0044,18.5012,18.6725,3902292.0],["2016-07-08",18.9402,19.24,18.7314,19.24,4425050.0],["2016-07-11",19.2721,19.6254,19.1597,19.5612,4478303.0],["2016-07-12",19.5879,19.968,19.5076,19.8235,6231699.0],["2016-07-13",19.8824,20.0376,19.6094,20.0376,3751646.0],["2016-07-14",19.9573,19.9895,19.6254,19.7807,2778160.0],["2016-07-15",19.7914,20.0751,19.6897,20.0376,4125406.0],["2016-07-18",20.059,20.1286,19.8984,20.0055,3073851.0],["2016-07-19",20.0751,20.4338,19.9841,20.4124,3205172.0],["2016-07-20",20.3856,20.5248,20.2625,20.5248,3812915.0],["2016-07-21",20.4659,20.7229,20.3909,20.6372,3479672.0],["2016-07-22",20.589,20.8781,20.5462,20.8246,2879285.0],["2016-07-25",20.8246,20.9209,20.664,20.9209,3078792.0],["2016-07-26",20.8139,20.8674,20.6747,20.7817,3492518.0],["2016-07-27",20.7657,20.8032,20.5141,20.7014,3049475.0],["2016-07-28",20.7122,20.9745,20.5408,20.8888,3645909.0],["2016-07-29",20.9049,21.1993,20.8995,21.0012,5282588.0],["2016-08-01",21.0012,21.1351,20.8888,21.119,2515298.0],["2016-08-02",21.0601,21.1297,20.7817,20.8567,2705692.0],["2016-08-03",20.8781,20.9477,20.5569,20.9263,2923974.0],["2016-08-04",20.8801,20.9616,20.7443,20.9181,2568332.0],["2016-08-05",20.9181,21.0214,20.8095,20.8692,2037339.0],["2016-08-08",20.8855,21.0159,20.7932,20.8855,2224548.0],["2016-08-09",20.9127,21.255,20.6465,21.1626,4946161.0],["2016-08-10",21.2333,21.6625,21.2333,21.4615,5030377.0],["2016-08-11",21.456,21.5158,20.8312,20.9507,4643442.0],["2016-08-12",20.9833,21.4506,20.9507,21.2604,2929903.0],["2016-08-15",21.2604,21.4669,21.2224,21.456,4180306.0],["2016-08-16",21.3528,21.38,21.217,21.3148,5353299.0],["2016-08-17",21.3582,21.5919,21.2061,21.5212,6214570.0],["2016-08-18",21.456,21.7114,21.456,21.6462,4384094.0],["2016-08-19",21.581,21.7114,21.3311,21.4452,4414729.0],["2016-08-22",21.4506,21.5756,21.3202,21.418,3926009.0],["2016-08-23",21.5321,21.7277,21.4452,21.6136,2638494.0],["2016-08-24",21.619,21.6897,21.3148,21.4397,1721444.0],["2016-08-25",21.4397,21.6788,21.3908,21.5049,1898113.0],["2016-08-26",21.5538,21.619,20.8801,21.0485,3233281.0],["2016-08-29",21.0485,21.3963,21.0485,21.2604,2053040.0],["2016-08-30",21.3148,21.4289,21.1192,21.418,2401655.0],["2016-08-31",21.4234,21.5104,21.2441,21.3691,3368664.0],["2016-09-01",21.38,21.4017,20.967,21.0811,2929684.0],["2016-09-02",21.1409,21.5049,21.0431,21.2333,2150982.0],["2016-09-06",21.2876,21.8146,21.1952,21.8038,4007700.0],["2016-09-07",21.744,21.9668,21.7223,21.9124,3447830.0],["2016-09-08",21.7766,21.7766,21.3963,21.5158,7957755.0],["2016-09-09",21.293,21.293,20.5487,20.7171,7225938.0],["2016-09-12",20.5921,20.891,20.4672,20.7008,5721458.0],["2016-09-13",20.5921,20.6519,19.9999,20.076,4231582.0],["2016-09-14",20.1683,20.277,19.9347,20.0705,3294000.0],["2016-09-15",20.0434,20.2172,19.913,20.1194,2594574.0],["2016-09-16",20.0379,20.2227,19.913,20.1901,4717886.0],["2016-09-19",20.2716,20.3802,20.2172,20.3422,2902783.0],["2016-09-20",20.4998,20.6193,20.3965,20.4509,2779697.0],["2016-09-21",20.4454,20.7606,20.1683,20.728,2842612.0],["2016-09-22",20.8638,21.1789,20.8258,21.1409,3195839.0],["2016-09-23",21.0866,21.4778,20.8964,21.3419,3515906.0],["2016-09-26",21.255,21.5701,21.2115,21.5158,3768665.0],["2016-09-27",21.5158,21.5212,21.0051,21.0594,4077423.0],["2016-09-28",21.1463,21.3908,21.0866,21.3745,2315792.0],["2016-09-29",21.2822,21.3637,20.929,20.9399,3209015.0],["2016-09-30",21.092,21.2441,20.603,20.6193,4596448.0],["2016-10-03",20.5269,20.6954,20.3802,20.4346,3345057.0],["2016-10-04",20.5161,20.5487,19.8098,20.0162,4699440.0],["2016-10-05",20.0868,20.2064,19.5924,19.7282,3217030.0],["2016-10-06",19.6576,19.7717,19.386,19.5327,2837122.0],["2016-10-07",19.6196,19.9456,19.4783,19.5109,2972396.0],["2016-10-10",19.5327,19.7174,19.5055,19.5924,1575191.0],["2016-10-11",19.5381,19.6359,19.3045,19.424,2287354.0],["2016-10-12",19.4077,19.625,19.3588,19.6087,2416039.0],["2016-10-13",19.5218,19.913,19.4294,19.8152,3130618.0],["2016-10-14",19.8152,19.9238,19.6304,19.6902,1795230.0],["2016-10-17",19.7011,19.9021,19.6087,19.7337,2777830.0],["2016-10-18",19.8641,20.152,19.7663,19.9347,2716123.0],["2016-10-19",19.9456,20.2933,19.8858,20.0216,3194082.0],["2016-10-20",19.9782,20.0977,19.8695,19.9184,2611154.0],["2016-10-21",19.7663,19.8858,19.4403,19.4783,4724365.0],["2016-10-24",19.6087,19.8424,19.4512,19.6033,3135668.0],["2016-10-25",19.6304,19.6413,19.3316,19.337,3507451.0],["2016-10-26",19.3099,19.3534,18.9459,19.0545,4188870.0],["2016-10-27",19.0165,19.0165,18.484,18.5166,4387828.0],["2016-10-28",18.5873,18.7231,18.5058,18.5492,3650301.0],["2016-10-31",18.6199,18.7177,18.5438,18.609,5827525.0],["2016-11-01",18.464,19.2813,18.0464,18.1776,10682700.0],["2016-11-02",18.1418,18.1657,17.4319,17.4379,6656600.0],["2016-11-03",17.4379,17.4379,16.9308,17.1038,6363100.0],["2016-11-04",17.1634,17.6407,17.068,17.6109,7522400.0],["2016-11-07",17.8614,18.0643,17.6944,18.0523,5102100.0],["2016-11-08",18.0101,18.0221,17.6839,17.9436,4477000.0],["2016-11-09",17.3699,17.7443,16.8444,17.4121,6493700.0],["2016-11-10",17.3095,17.388,16.6753,16.8746,7961200.0],["2016-11-11",16.8203,17.1585,16.8203,16.9713,4526300.0],["2016-11-14",16.8988,17.8228,16.8203,17.7564,5546000.0],["2016-11-15",17.8228,18.0946,17.5027,17.7624,4668700.0],["2016-11-16",17.7202,17.8832,17.5571,17.7081,2261100.0],["2016-11-17",17.6416,17.7262,17.3155,17.3699,2695200.0],["2016-11-18",17.3819,17.4786,17.2008,17.3215,3052700.0],["2016-11-21",17.5269,17.7141,17.2732,17.3155,3473200.0],["2016-11-22",17.5329,17.7745,17.243,17.7564,3896900.0],["2016-11-23",17.6114,17.8591,17.4665,17.8228,4938300.0],["2016-11-25",17.8712,17.9074,17.5933,17.6718,2109100.0],["2016-11-28",17.6658,17.9859,17.6356,17.7443,4247400.0],["2016-11-29",17.7443,18.0584,17.7141,17.8772,4169200.0],["2016-11-30",17.7141,17.9195,17.5209,17.8349,5586500.0],["2016-12-01",17.7141,17.7262,17.1645,17.2793,4239800.0],["2016-12-02",17.3699,17.7926,17.3699,17.5631,2709300.0],["2016-12-05",17.6054,17.6718,17.4061,17.6537,3194500.0],["2016-12-06",17.6839,17.8953,17.6296,17.7745,3374500.0],["2016-12-07",17.847,18.2335,17.8168,18.1973,3792200.0],["2016-12-08",18.0403,18.3845,17.9376,18.1852,4607000.0],["2016-12-09",18.2335,18.4691,18.0886,18.1429,4324400.0],["2016-12-12",18.0644,18.3362,17.9557,18.3302,4224600.0],["2016-12-13",18.451,18.5295,18.1429,18.3543,4855200.0],["2016-12-14",18.3604,18.3966,17.4967,17.5209,6635900.0],["2016-12-15",17.4967,17.545,17.092,17.1585,7020900.0],["2016-12-16",17.1887,17.6718,17.1585,17.5994,8264300.0],["2016-12-19",17.7624,18.3785,17.7624,18.3,4574500.0],["2016-12-20",18.2456,18.3724,18.004,18.1309,3538100.0],["2016-12-21",18.1309,18.2939,17.7141,17.7383,2778300.0],["2016-12-22",17.7202,17.7745,17.4484,17.6235,3367700.0],["2016-12-23",17.6839,17.7564,17.5571,17.6718,2149400.0],["2016-12-27",17.6719,17.8108,17.6054,17.7383,2449600.0],["2016-12-28",17.7564,17.7564,17.394,17.5209,3728200.0],["2016-12-29",17.5752,17.7987,17.4907,17.7322,3982200.0],["2016-12-30",17.8047,18.0221,17.7141,17.9497,3985100.0],["2017-01-03",18.0463,18.0705,17.8289,17.9859,3083500.0],["2017-01-04",18.0523,18.463,18.004,18.3845,5343100.0],["2017-01-05",18.451,18.8798,18.2698,18.8133,4948900.0],["2017-01-06",18.8013,19.0126,18.4932,18.8556,5003800.0],["2017-01-09",18.8616,18.9341,18.608,18.608,4373500.0],["2017-01-10",18.5476,18.5717,18.0886,18.149,4303000.0],["2017-01-11",18.1792,18.4147,18.1007,18.3604,5660000.0],["2017-01-12",18.3604,18.4208,18.1127,18.3664,2942700.0],["2017-01-13",18.3241,18.4268,18.1127,18.2516,2695000.0],["2017-01-17",18.3181,18.5597,18.3181,18.5295,2849100.0],["2017-01-18",18.451,18.6744,18.4389,18.451,3027700.0],["2017-01-19",18.3664,18.3664,17.9678,18.0946,4535300.0],["2017-01-20",18.0886,18.2094,18.0403,18.1611,3125100.0],["2017-01-23",18.1852,18.3422,18.0946,18.3181,2467200.0],["2017-01-24",18.3241,18.4087,18.1369,18.2637,3119300.0],["2017-01-25",18.4208,18.4872,17.9255,18.0463,6139000.0],["2017-01-26",18.0825,18.1611,17.8349,17.8772,5316000.0],["2017-01-27",17.9195,17.9497,17.7504,17.853,4119400.0],["2017-01-30",17.8712,18.1973,17.7322,18.1611,6768000.0],["2017-01-31",18.2033,18.5838,17.9738,18.312,23569800.0],["2017-02-01",18.3181,18.4993,18.004,18.1429,5473900.0],["2017-02-02",18.1188,18.5536,18.0463,18.5415,4155200.0],["2017-02-03",18.6019,18.7227,18.4691,18.5717,3843800.0],["2017-02-06",18.5717,18.6805,18.4449,18.6744,3455000.0],["2017-02-07",18.7227,18.7771,18.5295,18.5717,3173200.0],["2017-02-08",18.6382,18.8013,18.5838,18.6684,2260600.0],["2017-02-09",18.6684,18.759,18.4932,18.5295,4713500.0],["2017-02-10",18.4872,18.608,18.451,18.5415,3180300.0],["2017-02-13",18.6455,18.9022,18.5293,18.8594,2809300.0],["2017-02-14",18.7861,18.8472,18.4743,18.5905,2640500.0],["2017-02-15",18.5354,18.621,18.2542,18.5966,2894600.0],["2017-02-16",18.6455,19.1284,18.6455,18.9389,3035800.0],["2017-02-17",18.9328,19.0184,18.7983,18.9939,2224300.0],["2017-02-21",18.9511,19.2629,18.7922,19.1957,3314400.0],["2017-02-22",19.2446,19.5075,19.214,19.3424,4138600.0],["2017-02-23",19.428,19.6603,19.3424,19.6419,2589200.0],["2017-02-24",19.5869,19.9843,19.5319,19.9537,3835000.0],["2017-02-27",20.0087,20.1127,19.9109,20.0087,3066600.0],["2017-02-28",20.021,20.1555,19.9293,20.0454,4523000.0],["2017-03-01",19.9232,19.9232,19.6542,19.6847,3902300.0],["2017-03-02",19.6481,19.7214,19.4219,19.6297,3166900.0],["2017-03-03",19.5869,19.7153,19.3179,19.6847,3525700.0],["2017-03-06",19.593,19.6603,19.1896,19.2568,3538800.0],["2017-03-07",19.1712,19.214,18.9328,19.1345,3883700.0],["2017-03-08",18.9878,18.9878,18.5293,18.5599,2939600.0],["2017-03-09",18.5538,18.6271,18.0892,18.187,2531900.0],["2017-03-10",18.187,18.5232,18.0525,18.1931,3360700.0],["2017-03-13",18.2359,18.3398,18.0708,18.2053,3476600.0],["2017-03-14",18.1686,18.2114,17.9791,18.0403,3089400.0],["2017-03-15",18.1503,18.4865,18.0831,18.3887,3854100.0],["2017-03-16",18.3459,18.4804,18.2603,18.352,2618000.0],["2017-03-17",18.3581,18.5905,18.2909,18.4132,4622400.0],["2017-03-20",18.5966,18.6333,18.3887,18.4437,2659300.0],["2017-03-21",18.4926,18.5232,18.2909,18.3459,4782900.0],["2017-03-22",18.4071,18.7372,18.3704,18.6394,7017100.0],["2017-03-23",18.6088,18.8717,18.6088,18.6883,7918600.0],["2017-03-24",18.7861,18.8289,18.6699,18.7127,5256600.0],["2017-03-27",18.5905,19.0062,18.5905,18.8228,5362400.0],["2017-03-28",18.835,18.9817,18.7249,18.9511,3061500.0],["2017-03-29",18.9511,19.0245,18.835,18.9634,2577800.0],["2017-03-30",18.9634,18.9878,18.6883,18.945,3509100.0],["2017-03-31",18.9695,19.1834,18.9573,19.1223,3792300.0],["2017-04-03",19.1896,19.2018,18.8472,19.0123,5671000.0],["2017-04-04",19.0856,19.1712,18.9389,18.9817,5830600.0],["2017-04-05",18.9878,19.0489,18.8411,19.0367,7767900.0],["2017-04-06",19.0184,19.2201,18.89,19.1957,4052700.0],["2017-04-07",19.2507,19.483,19.159,19.4341,6028300.0],["2017-04-10",19.4341,19.5502,19.3913,19.5074,3118800.0],["2017-04-11",19.3913,19.5013,19.324,19.4463,3862800.0],["2017-04-12",19.4157,19.5197,19.373,19.5013,2373200.0],["2017-04-13",19.5258,19.6358,19.4402,19.5013,2610700.0],["2017-04-17",19.5747,19.7275,19.5013,19.7275,2785700.0],["2017-04-18",19.7275,20.0515,19.6664,20.0454,4965600.0],["2017-04-19",20.0332,20.0393,19.7336,19.807,4623200.0],["2017-04-20",19.8314,20.0026,19.7459,19.8804,2378200.0],["2017-04-21",19.8253,19.9293,19.7764,19.8681,3065500.0],["2017-04-24",19.8865,19.8987,19.1651,19.5686,5106700.0],["2017-04-25",19.5625,19.6603,19.4769,19.5869,3678200.0],["2017-04-26",19.5197,19.5502,19.2813,19.3363,3608800.0],["2017-04-27",19.3363,19.5319,19.2385,19.2629,3969700.0],["2017-04-28",19.2323,19.2568,18.9022,19.1651,3689200.0],["2017-05-01",19.1773,19.3852,19.0612,19.2262,3322000.0],["2017-05-02",19.2568,19.373,18.9145,19.1101,5010200.0],["2017-05-03",19.2446,19.2629,18.5843,18.6638,3738300.0],["2017-05-04",18.5586,18.6452,18.2863,18.5029,4657900.0],["2017-05-05",18.5153,18.6948,18.4967,18.6205,5199600.0],["2017-05-08",18.6948,18.7133,18.4905,18.6453,4007500.0],["2017-05-09",18.6514,18.6762,18.3853,18.4967,3700800.0],["2017-05-10",18.5029,18.868,18.4967,18.8061,4254300.0],["2017-05-11",18.7195,19.2084,18.5834,19.1589,3107000.0],["2017-05-12",19.2084,19.4497,19.1589,19.3631,3791800.0],["2017-05-15",19.3817,19.5673,19.196,19.2455,2295400.0],["2017-05-16",19.2393,19.3074,19.0722,19.1836,2370700.0],["2017-05-17",19.1774,19.6168,19.1774,19.4064,3332000.0],["2017-05-18",19.394,19.6663,19.1836,19.6292,3251800.0],["2017-05-19",19.6539,19.7096,19.3445,19.6292,3273500.0],["2017-05-22",19.6168,19.7529,19.524,19.7282,2515600.0],["2017-05-23",19.7468,19.8334,19.6106,19.6354,2454400.0],["2017-05-24",19.6354,19.7777,19.5673,19.6106,3550500.0],["2017-05-25",19.5735,19.6292,19.4869,19.5178,2468400.0],["2017-05-26",19.5425,19.5797,19.2084,19.326,2669900.0],["2017-05-30",19.3074,19.4373,19.2641,19.3198,1851300.0],["2017-05-31",19.3074,19.4869,19.2517,19.394,4421900.0],["2017-06-01",19.3631,19.4992,19.0227,19.4745,2854100.0],["2017-06-02",19.5797,19.8829,19.5797,19.7406,3440600.0],["2017-06-05",19.6478,19.6663,19.4745,19.6416,2041500.0],["2017-06-06",19.623,19.6973,19.4869,19.5116,1858900.0],["2017-06-07",19.5054,19.6106,19.4002,19.4312,2371300.0],["2017-06-08",19.4312,19.4312,18.9794,19.1589,3382000.0],["2017-06-09",19.097,19.3878,19.0104,19.295,2416900.0],["2017-06-12",19.3445,19.5673,19.2146,19.5673,4001200.0],["2017-06-13",19.5364,19.6106,19.425,19.5921,3207800.0],["2017-06-14",19.852,20.1242,19.722,19.7839,5060100.0],["2017-06-15",19.6416,20.0376,19.6292,19.9077,2560500.0],["2017-06-16",19.9634,20.149,19.8396,20.1181,4214600.0],["2017-06-19",20.1057,20.3223,20.0129,20.3223,3678500.0],["2017-06-20",20.3099,20.5265,20.279,20.477,2644900.0],["2017-06-21",20.4584,20.5945,20.3346,20.4522,2954100.0],["2017-06-22",20.446,20.6255,20.3656,20.5327,2175700.0],["2017-06-23",20.5512,20.8111,20.5512,20.6626,3100000.0],["2017-06-26",20.7183,20.8359,20.6255,20.6564,1881200.0],["2017-06-27",20.576,20.6874,20.2542,20.2666,4143200.0],["2017-06-28",20.2666,20.3161,20.1676,20.2604,3161300.0],["2017-06-29",20.0624,20.1304,19.753,19.7901,3331100.0],["2017-06-30",19.8643,20.0067,19.6601,19.7777,2813900.0],["2017-07-03",19.8643,20.1737,19.8148,20.1428,1094100.0],["2017-07-05",20.2047,20.2047,19.8148,19.8953,2311100.0],["2017-07-06",19.8025,19.821,19.2765,19.2765,4374300.0],["2017-07-07",19.3136,19.3817,19.0908,19.3136,2197400.0],["2017-07-10",19.3445,19.3817,19.1094,19.1156,2086000.0],["2017-07-11",19.1527,19.2269,19.0042,19.1527,1702400.0],["2017-07-12",19.3136,19.5735,19.2703,19.4745,2517300.0],["2017-07-13",19.4621,19.5487,19.3693,19.3878,2005800.0],["2017-07-14",19.4435,19.6787,19.4435,19.6539,2362500.0],["2017-07-17",19.6725,19.8334,19.5797,19.8086,3126600.0],["2017-07-18",19.7901,19.9633,19.6973,19.8396,2248700.0],["2017-07-19",19.8334,20.0129,19.7529,19.9015,2493600.0],["2017-07-20",19.9324,19.9634,19.6416,19.6416,3643100.0],["2017-07-21",19.6292,19.6416,19.4435,19.5487,3304000.0],["2017-07-24",19.4992,19.5921,19.3321,19.394,4416000.0],["2017-07-25",19.4002,19.6354,19.2331,19.6168,3002200.0],["2017-07-26",19.5735,19.8767,19.5611,19.7963,3315400.0],["2017-07-27",19.6849,19.8025,19.425,19.7468,3082400.0],["2017-07-28",19.7653,19.8458,19.5859,19.6973,3144300.0],["2017-07-31",19.7034,19.8334,19.5054,19.5859,9972100.0],["2017-08-01",19.6539,19.6787,18.5586,18.7195,6385800.0],["2017-08-02",18.6452,18.7195,18.3915,18.5834,5740600.0],["2017-08-03",18.5332,18.8402,18.4518,18.8152,2967200.0],["2017-08-04",18.74,18.7964,18.5583,18.7024,2142900.0],["2017-08-07",18.6836,18.7337,18.4393,18.5207,3501000.0],["2017-08-08",18.4267,18.5646,18.3265,18.552,4181100.0],["2017-08-09",18.5896,18.6523,18.4017,18.4079,2902000.0],["2017-08-10",18.3766,18.4831,18.2638,18.2889,2368400.0],["2017-08-11",18.2764,18.3515,18.126,18.339,3230800.0],["2017-08-14",18.3954,18.7149,18.3515,18.6711,2821100.0],["2017-08-15",18.5896,18.5896,18.1698,18.2638,4051100.0],["2017-08-16",18.3077,18.4581,18.3077,18.3829,3256600.0],["2017-08-17",18.3891,18.433,18.2826,18.2952,2796300.0],["2017-08-18",18.3202,18.3265,18.0508,18.0759,2694200.0],["2017-08-21",18.1072,18.4643,18.0383,18.4079,2386800.0],["2017-08-22",18.4205,18.4455,18.0257,18.1385,3134900.0],["2017-08-23",18.1886,18.4769,18.1072,18.4581,2316900.0],["2017-08-24",18.4643,18.6084,18.3766,18.4267,3109600.0],["2017-08-25",18.5019,18.6084,18.4205,18.5082,2389100.0],["2017-08-28",18.5207,18.5395,18.2826,18.3453,1639800.0],["2017-08-29",18.3954,18.552,18.3578,18.4894,3439600.0],["2017-08-30",18.4581,18.5395,18.3453,18.5082,2782100.0],["2017-08-31",18.5395,18.7212,18.5332,18.6773,3045600.0],["2017-09-01",18.6836,18.9092,18.6836,18.8841,2500600.0],["2017-09-05",18.8653,19.0407,18.7713,18.9029,2903400.0],["2017-09-06",18.928,19.0658,18.834,18.8716,4136200.0],["2017-09-07",18.8966,18.9781,18.8403,18.8904,2519300.0],["2017-09-08",18.8778,19.1661,18.8152,18.928,4924300.0],["2017-09-11",18.953,19.141,18.9029,19.0032,4214400.0],["2017-09-12",18.9718,19.047,18.5708,18.6711,2545800.0],["2017-09-13",18.6585,18.6961,18.3954,18.4643,5297800.0],["2017-09-14",18.5144,18.6147,18.3703,18.4706,8135000.0],["2017-09-15",18.5082,18.6711,18.4455,18.4518,7466000.0],["2017-09-18",18.4706,18.5708,18.3515,18.4455,3817200.0],["2017-09-19",18.4706,18.5646,18.2012,18.2325,5575800.0],["2017-09-20",18.3014,18.4079,18.1448,18.1949,2746300.0],["2017-09-21",18.2262,18.2576,17.9004,17.9004,3170100.0],["2017-09-22",17.8252,17.8879,17.4431,17.4619,4057400.0],["2017-09-25",17.5746,17.725,17.5057,17.631,2964300.0],["2017-09-26",17.5997,17.6185,17.4305,17.5558,4825400.0],["2017-09-27",17.4681,17.5308,17.2112,17.3303,4138400.0],["2017-09-28",17.3303,17.4869,17.2739,17.4493,3178300.0],["2017-09-29",17.3992,17.5308,17.3303,17.4368,3756900.0],["2017-10-02",17.0797,17.1862,16.7225,16.7351,6679800.0],["2017-10-03",16.7288,16.9481,16.5847,16.9168,4799000.0],["2017-10-04",16.9168,16.9919,16.7539,16.9543,3385700.0],["2017-10-05",16.9544,17.0922,16.9544,17.0045,3901600.0],["2017-10-06",16.9293,16.9543,16.6661,16.8666,3510300.0],["2017-10-09",16.8416,16.9481,16.7914,16.8102,2468100.0],["2017-10-10",16.829,16.9293,16.4656,16.5659,4228200.0],["2017-10-11",16.6035,16.7789,16.5722,16.5784,2293000.0],["2017-10-12",16.5659,16.6473,16.4531,16.5596,3373600.0],["2017-10-13",16.6348,16.7163,16.5158,16.522,2849900.0],["2017-10-16",16.5534,16.5847,16.403,16.428,3152500.0],["2017-10-17",16.3967,16.6285,16.3591,16.5909,3285900.0],["2017-10-18",16.5909,16.6849,16.5408,16.5847,2745200.0],["2017-10-19",16.5847,16.6912,16.497,16.5158,1816100.0],["2017-10-20",16.5158,16.5596,16.3905,16.5158,2047100.0],["2017-10-23",16.5534,16.5722,16.2338,16.2777,2229500.0],["2017-10-24",16.2714,16.2965,15.9832,16.0584,3090800.0],["2017-10-25",16.0396,16.0834,15.7451,15.8892,3590900.0],["2017-10-26",16.0333,16.0709,15.7702,15.7952,2462900.0],["2017-10-27",15.7639,16.0772,15.7201,16.0208,3767000.0],["2017-10-30",16.0333,16.0647,15.9456,16.0396,3332600.0],["2017-10-31",16.0459,16.1962,15.8579,16.19,4634500.0],["2017-11-01",16.2088,16.3779,16.1398,16.3027,5109700.0],["2017-11-02",16.898,17.3052,16.7351,16.8854,8229900.0],["2017-11-03",16.841,17.2475,16.841,17.2412,4215100.0],["2017-11-06",17.2602,17.3809,17.0506,17.0506,4193300.0],["2017-11-07",17.0252,17.2031,16.9934,17.1522,3548400.0],["2017-11-08",17.0951,17.1967,17.0188,17.1459,5084400.0],["2017-11-09",17.0442,17.292,17.0442,17.1649,3623900.0],["2017-11-10",17.057,17.3809,16.9998,17.1586,3328400.0],["2017-11-13",17.184,17.3492,17.1586,17.2983,3267000.0],["2017-11-14",17.2666,17.3682,17.1649,17.1649,3800700.0],["2017-11-15",17.1395,17.2158,16.8346,17.0951,4103400.0],["2017-11-16",17.1268,17.1586,16.9362,17.0506,4430500.0],["2017-11-17",16.9934,17.0887,16.9871,17.0252,2769700.0],["2017-11-20",17.0252,17.0696,16.86,17.0252,3211700.0],["2017-11-21",17.0696,17.1078,16.9998,17.0252,3468500.0],["2017-11-22",16.9998,17.1078,16.968,16.968,2552100.0],["2017-11-24",16.9744,17.1522,16.9744,17.076,880700.0],["2017-11-27",17.0697,17.1078,16.9553,16.9553,3106000.0],["2017-11-28",16.9617,17.0125,16.7774,16.8664,2566600.0],["2017-11-29",16.86,17.1205,16.7584,17.0887,3358000.0],["2017-11-30",17.0442,17.0569,16.7075,16.7965,5115100.0],["2017-12-01",16.86,17.0061,16.8219,16.9363,3453800.0],["2017-12-04",16.9426,17.0188,16.7584,16.7711,3283500.0],["2017-12-05",17.0188,17.1268,16.86,16.8727,3769800.0],["2017-12-06",16.9172,16.9299,16.7647,16.9045,1934900.0],["2017-12-07",16.8664,17.0569,16.841,17.0061,2283100.0],["2017-12-08",17.0315,17.1777,16.949,17.0125,2763700.0],["2017-12-11",16.9807,17.0442,16.9553,16.9744,3070900.0],["2017-12-12",17.0061,17.3428,16.9617,17.2412,6450500.0],["2017-12-13",17.2983,17.4254,17.1014,17.1332,5779300.0],["2017-12-14",17.1078,17.2031,17.0252,17.0315,3960400.0],["2017-12-15",17.0887,17.3047,17.0379,17.0442,9652900.0],["2017-12-18",17.1141,17.3428,17.0951,17.1395,4185900.0],["2017-12-19",17.1522,17.1522,16.5106,16.5805,5205500.0],["2017-12-20",16.5487,16.6567,16.4026,16.4153,4922200.0],["2017-12-21",16.4534,16.4534,16.212,16.2629,4396600.0],["2017-12-22",16.2819,16.3327,16.2057,16.3073,2935900.0],["2017-12-26",16.3264,16.5487,16.2819,16.4852,2547300.0],["2017-12-27",16.5424,16.5932,16.3963,16.4344,2332200.0],["2017-12-28",16.428,16.5424,16.3264,16.536,3186600.0],["2017-12-29",16.517,16.6758,16.4979,16.5678,3010700.0],["2018-01-02",16.5678,16.6186,16.3836,16.4598,3661700.0],["2018-01-03",16.5043,16.5932,16.3836,16.4534,2804300.0],["2018-01-04",16.4534,16.4852,16.0215,16.0469,3702800.0],["2018-01-05",16.0151,16.0278,15.7229,15.8881,4060800.0],["2018-01-08",15.9198,15.9961,15.8245,15.9008,3631700.0],["2018-01-09",15.9071,15.9262,15.5514,15.5641,4296800.0],["2018-01-10",15.5323,15.5323,15.3671,15.4751,3465300.0],["2018-01-11",15.5132,15.6339,15.31,15.3544,5544000.0],["2018-01-12",15.3227,15.3417,14.9987,15.0177,5103400.0],["2018-01-16",15.0876,15.2973,15.0559,15.0686,3902400.0],["2018-01-17",15.1575,15.1575,14.9224,15.0686,3860000.0],["2018-01-18",14.9987,15.0304,14.8081,14.8208,4207200.0],["2018-01-19",14.8335,14.8907,14.7128,14.878,3573300.0],["2018-01-22",14.8589,15.0749,14.8399,15.0241,3710300.0],["2018-01-23",15.0622,15.4751,15.0622,15.4243,5175400.0],["2018-01-24",15.4052,15.4688,15.3163,15.3798,4408000.0],["2018-01-25",15.3735,15.4942,15.3163,15.4878,3170100.0],["2018-01-26",15.4751,15.5132,15.2528,15.3925,2699500.0],["2018-01-29",15.3036,15.329,15.0876,15.2528,2883900.0],["2018-01-30",15.202,15.2973,14.9733,14.9796,3833300.0],["2018-01-31",15.005,15.3862,14.9733,15.2973,7906200.0],["2018-02-01",15.329,15.4434,14.9415,14.9733,3552000.0],["2018-02-02",14.8589,15.1956,14.7065,15.1575,4547500.0],["2018-02-05",15.0813,15.2591,14.7636,14.77,7181400.0],["2018-02-06",14.6493,14.986,14.4841,14.9034,7721400.0],["2018-02-07",14.8589,15.1766,14.7636,14.8526,5312400.0],["2018-02-08",14.8145,14.9288,14.3761,14.3825,5892300.0],["2018-02-09",14.4396,14.8462,14.1157,14.7446,7007000.0],["2018-02-12",14.7509,14.7573,14.1538,14.5159,6324400.0],["2018-02-13",14.4714,14.5476,13.9632,14.4841,6820600.0],["2018-02-14",14.1806,14.2839,13.974,14.0579,6160400.0],["2018-02-15",14.0902,14.4002,14.0192,14.3937,7607400.0],["2018-02-16",14.426,14.7553,14.426,14.6455,7993600.0],["2018-02-20",14.5616,14.8005,14.4906,14.497,4370400.0],["2018-02-21",14.4647,14.5229,14.0644,14.0773,4475100.0],["2018-02-22",14.1225,14.4454,14.0837,14.1354,3035100.0],["2018-02-23",14.2129,14.4389,14.1483,14.4389,2542600.0],["2018-02-26",14.4389,14.5164,14.2839,14.4906,2725700.0],["2018-02-27",14.5035,14.6197,14.0321,14.045,3610700.0],["2018-02-28",14.1096,14.2258,13.9611,13.974,5951200.0],["2018-03-01",13.9481,14.3937,13.8706,14.1612,3653200.0],["2018-03-02",14.1612,14.2,13.9804,14.1031,3169900.0],["2018-03-05",14.045,14.5164,14.045,14.3743,4284000.0],["2018-03-06",14.3356,14.4454,14.129,14.3937,2505600.0],["2018-03-07",14.3485,14.6326,14.2516,14.6133,3957700.0],["2018-03-08",14.8457,14.9038,14.5681,14.7618,3699800.0],["2018-03-09",14.7424,14.7682,14.4518,14.5939,4255700.0],["2018-03-12",14.5939,14.962,14.5164,14.9297,5227500.0],["2018-03-13",14.9491,15.0524,14.7295,14.8522,3979400.0],["2018-03-14",14.8328,14.9297,14.6456,14.8199,3990200.0],["2018-03-15",14.7682,14.9103,14.6843,14.8199,2579800.0],["2018-03-16",14.8134,15.0201,14.7424,14.9749,6596300.0],["2018-03-19",14.9749,15.0007,14.8134,14.8974,4716100.0],["2018-03-20",14.878,14.9878,14.5293,14.6455,4706100.0],["2018-03-21",14.652,14.7166,14.3873,14.5422,4371100.0],["2018-03-22",14.5229,14.9426,14.497,14.6003,4708000.0],["2018-03-23",14.6391,14.7295,14.3421,14.3937,3809300.0],["2018-03-26",14.4583,14.4906,14.2258,14.4066,3153700.0],["2018-03-27",14.4325,14.9361,14.2064,14.7166,4407600.0],["2018-03-28",14.8264,15.259,14.8264,15.104,5593800.0],["2018-03-29",15.0588,15.1557,14.8845,15.0007,5051300.0],["2018-04-02",15.0201,15.1428,14.8651,14.9684,5082200.0],["2018-04-03",14.962,14.9684,14.4777,14.8199,5603000.0],["2018-04-04",14.7424,15.1621,14.6972,15.0911,3989700.0],["2018-04-05",15.0976,15.0976,14.8199,14.9555,2706600.0],["2018-04-06",14.9813,15.1815,14.962,14.9813,3723400.0],["2018-04-09",15.0007,15.0911,14.8199,14.9426,2870500.0],["2018-04-10",15.0395,15.0395,14.807,14.8651,4506600.0],["2018-04-11",14.8393,15.0136,14.736,14.7747,2689800.0],["2018-04-12",14.7682,14.7747,14.3356,14.3614,3389300.0],["2018-04-13",14.3937,14.4841,14.2516,14.4777,1937000.0],["2018-04-16",14.4906,14.652,14.3485,14.5487,2824900.0],["2018-04-17",14.5487,14.8005,14.4906,14.7101,2440700.0],["2018-04-18",14.7812,14.8134,14.6133,14.6391,2343400.0],["2018-04-19",14.581,14.6068,14.2387,14.4389,2659300.0],["2018-04-20",14.4389,14.5035,14.0967,14.129,2865100.0],["2018-04-23",14.1354,14.2387,14.0773,14.1548,1944600.0],["2018-04-24",14.1871,14.4647,14.0773,14.4066,4994300.0],["2018-04-25",14.3227,14.4518,14.1935,14.426,4133600.0],["2018-04-26",14.497,14.581,14.4066,14.4518,2786500.0],["2018-04-27",14.5035,15.1428,14.4841,15.0717,4502900.0],["2018-04-30",15.0717,15.1751,14.9297,15.0847,4859800.0],["2018-05-01",15.1105,15.33,14.9297,15.2848,4352200.0],["2018-05-02",15.2138,15.3042,15.0007,15.1363,3899200.0],["2018-05-03",15.1363,15.2267,14.9103,15.1944,3187600.0],["2018-05-04",15.1419,15.3913,15.1419,15.3781,3255000.0],["2018-05-07",15.3781,15.6274,15.3519,15.6012,2700800.0],["2018-05-08",15.5881,15.6537,15.365,15.4306,3544200.0],["2018-05-09",15.3847,15.6799,15.3585,15.6668,2754500.0],["2018-05-10",15.7062,15.8374,15.6996,15.7849,1943100.0],["2018-05-11",15.8439,15.9292,15.7652,15.798,2274900.0],["2018-05-14",15.7718,15.8111,15.5356,15.6078,2908100.0],["2018-05-15",15.5356,15.5487,15.2797,15.3322,2860200.0],["2018-05-16",15.4962,15.5356,15.26,15.306,3107800.0],["2018-05-17",15.3453,15.3847,15.1288,15.1813,2663800.0],["2018-05-18",15.2207,15.2666,15.0501,15.1026,2607900.0],["2018-05-21",15.0042,15.2404,14.7549,15.1748,2840500.0],["2018-05-22",15.2272,15.2404,15.0107,15.1551,2773800.0],["2018-05-23",15.2141,15.4241,15.201,15.2272,3193800.0],["2018-05-24",15.2535,15.3125,15.0239,15.1616,3767100.0],["2018-05-25",15.2338,15.4503,15.2207,15.4306,2634500.0],["2018-05-29",15.3913,15.575,15.2863,15.5487,2671200.0],["2018-05-30",15.5225,15.8636,15.4175,15.7258,3674500.0],["2018-05-31",15.6537,15.739,15.5815,15.7258,5880300.0],["2018-06-01",15.739,15.9883,15.6602,15.962,3881300.0],["2018-06-04",16.008,16.0211,15.7324,15.9555,2348500.0],["2018-06-05",16.0276,16.1129,15.8439,15.8702,3887600.0],["2018-06-06",15.9227,15.9227,15.6274,15.7652,4985600.0],["2018-06-07",15.7718,15.9752,15.6996,15.9292,3327000.0],["2018-06-08",15.962,16.0211,15.8636,15.9686,2250900.0],["2018-06-11",15.9686,15.9948,15.8636,15.8636,2293700.0],["2018-06-12",15.8439,16.0276,15.8111,15.9227,3632100.0],["2018-06-13",15.9686,15.9948,15.4109,15.4306,3277200.0],["2018-06-14",15.4306,15.6865,15.4306,15.6602,2520600.0],["2018-06-15",15.6996,15.8636,15.6274,15.7586,5175200.0],["2018-06-18",15.7521,15.8308,15.5618,15.7127,2527600.0],["2018-06-19",15.7258,15.8964,15.7062,15.7455,2862400.0],["2018-06-20",15.7062,16.0867,15.7062,16.0736,2404900.0],["2018-06-21",16.0473,16.2441,16.0342,16.1523,2573700.0],["2018-06-22",16.1917,16.4016,16.126,16.2835,3168100.0],["2018-06-25",16.2966,16.4672,16.2048,16.3819,2515900.0],["2018-06-26",16.3753,16.5787,16.2901,16.4803,4039100.0],["2018-06-27",16.5066,16.5525,16.3885,16.4475,4389500.0],["2018-06-28",16.4738,16.9133,16.4738,16.8608,5588400.0],["2018-06-29",16.8543,16.9986,16.6968,16.9396,4181200.0],["2018-07-02",16.933,17.0052,16.6115,16.7624,3071900.0],["2018-07-03",16.7493,17.2479,16.6312,16.9592,2516400.0],["2018-07-05",17.0052,17.2348,16.828,17.1823,3500400.0],["2018-07-06",17.2479,17.3726,17.1626,17.2151,4463700.0],["2018-07-09",17.2085,17.2545,16.8871,17.0117,4129000.0],["2018-07-10",16.9855,17.1167,16.9527,17.0642,3566000.0],["2018-07-11",17.0577,17.1495,16.9592,17.0117,4392100.0],["2018-07-12",17.0052,17.0249,16.9133,16.9789,3723300.0],["2018-07-13",16.9855,17.1167,16.8477,16.9527,2506400.0],["2018-07-16",16.9133,16.9527,16.7296,16.9133,2344500.0],["2018-07-17",16.9724,17.0052,16.7493,16.7755,2844000.0],["2018-07-18",16.7559,16.8608,16.6443,16.7296,3060200.0],["2018-07-19",16.7099,17.1823,16.664,17.0708,8227200.0],["2018-07-20",17.0314,17.0839,16.828,17.0445,2677700.0],["2018-07-23",17.0445,17.097,16.8871,17.0773,2182200.0],["2018-07-24",17.0445,17.0642,16.7559,16.9724,2678500.0],["2018-07-25",17.0117,17.2545,16.9658,17.2085,2766700.0],["2018-07-26",17.2742,17.366,17.1298,17.2873,2849400.0],["2018-07-27",17.3201,17.3463,16.5131,16.6968,3963000.0],["2018-07-30",16.6575,16.7821,16.5197,16.7165,2587200.0],["2018-07-31",16.8149,17.1101,16.7034,16.992,5411600.0],["2018-08-01",16.7755,17.0642,16.4606,17.0577,3820700.0],["2018-08-02",17.038,17.2545,16.8084,17.0839,3691600.0],["2018-08-03",17.1571,17.6962,17.1305,17.6097,3387600.0],["2018-08-06",17.6363,17.7228,17.43,17.4766,2589400.0],["2018-08-07",17.4699,17.623,17.3767,17.6163,2424900.0],["2018-08-08",17.6363,17.6496,17.3235,17.3634,1630300.0],["2018-08-09",17.4034,17.4699,17.3435,17.41,1851100.0],["2018-08-10",17.39,17.4699,17.2503,17.2902,1856800.0],["2018-08-13",17.3168,17.3434,17.1837,17.3368,1937400.0],["2018-08-14",17.3368,17.5697,17.3102,17.4899,1848100.0],["2018-08-15",17.4566,18.0156,17.4566,17.8759,3086100.0],["2018-08-16",17.816,17.969,17.6829,17.9557,2821000.0],["2018-08-17",17.989,18.1221,17.9823,18.1154,2597600.0],["2018-08-20",18.1687,18.2619,17.989,18.0156,2377000.0],["2018-08-21",18.0023,18.0422,17.8692,17.9225,2137000.0],["2018-08-22",17.9424,17.969,17.7561,17.796,1627700.0],["2018-08-23",17.8359,17.8892,17.7627,17.776,2446400.0],["2018-08-24",17.7228,17.8027,17.623,17.7827,1082900.0],["2018-08-27",17.7827,17.7893,17.583,17.7827,1604200.0],["2018-08-28",17.7361,17.989,17.6762,17.989,3087400.0],["2018-08-29",18.0223,18.1021,17.9957,18.009,1978600.0],["2018-08-30",18.0556,18.0556,17.9025,17.9225,1713500.0],["2018-08-31",17.9491,18.0489,17.8759,17.989,2162800.0],["2018-09-04",17.9291,17.9957,17.6429,17.6629,1974400.0],["2018-09-05",17.6163,17.8626,17.4899,17.7294,2296600.0],["2018-09-06",17.776,17.9823,17.7694,17.9557,2407200.0],["2018-09-07",17.8027,17.8359,17.5697,17.603,1672400.0],["2018-09-10",17.8892,17.989,17.7228,17.7228,2190700.0],["2018-09-11",17.6163,17.8226,17.5564,17.7428,1635300.0],["2018-09-12",17.7561,17.8226,17.6695,17.7228,1537900.0],["2018-09-13",17.8293,17.9225,17.6696,17.8492,1761600.0],["2018-09-14",17.7827,17.7893,17.3834,17.5032,1929200.0],["2018-09-17",17.5564,17.8093,17.4899,17.796,2130600.0],["2018-09-18",17.776,17.816,17.4899,17.4899,1984300.0],["2018-09-19",17.5231,17.5298,17.3501,17.3834,2114300.0],["2018-09-20",17.3568,17.5764,17.1904,17.5365,2334800.0],["2018-09-21",17.4832,17.603,17.3967,17.5631,4655800.0],["2018-09-24",17.5098,17.5298,17.0906,17.1039,2753100.0],["2018-09-25",17.1172,17.3767,17.1105,17.237,2720900.0],["2018-09-26",17.2237,17.2436,16.9907,17.0107,2198700.0],["2018-09-27",17.0905,17.2436,17.0173,17.0706,1932600.0],["2018-09-28",17.1704,17.5298,17.1704,17.5165,3555900.0],["2018-10-01",17.4766,17.5165,17.1371,17.1638,2149800.0],["2018-10-02",17.1837,17.2503,17.024,17.0506,1779300.0],["2018-10-03",17.044,17.0972,16.6846,16.8909,3102000.0],["2018-10-04",16.7511,16.9109,16.5914,16.851,2829400.0],["2018-10-05",16.8044,16.9042,16.7245,16.7711,2294800.0],["2018-10-08",16.8443,17.1704,16.8443,17.0772,2424600.0],["2018-10-09",17.1238,17.2503,16.9774,17.2436,2469600.0],["2018-10-10",17.237,17.4566,17.1504,17.1704,3777900.0],["2018-10-11",17.2436,17.2702,16.5049,16.5115,4600700.0],["2018-10-12",16.6247,16.638,16.2853,16.445,4580500.0],["2018-10-15",16.4583,16.7911,16.445,16.6247,2058900.0],["2018-10-16",16.6447,17.1371,16.5049,17.0906,2426400.0],["2018-10-17",17.0772,17.2436,16.9907,17.1571,2077900.0],["2018-10-18",17.197,17.2902,17.1238,17.2303,2977300.0],["2018-10-19",17.2769,17.583,17.2037,17.5697,3631200.0],["2018-10-22",17.5764,17.7228,17.2237,17.2702,3338800.0],["2018-10-23",17.2503,17.5298,17.1837,17.39,2810400.0],["2018-10-24",17.4366,17.9491,17.3767,17.8359,3742200.0],["2018-10-25",17.8093,18.0689,17.6496,17.989,2951100.0],["2018-10-26",17.9757,18.0556,17.4233,17.6296,3618500.0],["2018-10-29",17.776,17.9957,17.7161,17.9823,2754800.0],["2018-10-30",18.0556,18.4881,17.9424,18.202,6345300.0],["2018-10-31",18.2486,18.5747,17.8825,18.3351,7615500.0],["2018-11-01",18.395,18.761,18.0755,18.7211,5209100.0],["2018-11-02",18.8222,18.8829,18.3569,18.6132,5772200.0],["2018-11-05",18.6941,19.1797,18.6604,19.0313,5870700.0],["2018-11-06",19.0178,19.2134,18.8694,19.2134,3724300.0],["2018-11-07",19.2201,19.3752,19.065,19.3685,3107200.0],["2018-11-08",19.4292,19.5034,19.1729,19.4022,2541500.0],["2018-11-09",19.4157,19.5034,19.2876,19.4359,3877200.0],["2018-11-12",19.4831,19.7731,19.3887,19.4359,2760100.0],["2018-11-13",19.4831,19.6517,19.3617,19.409,3391400.0],["2018-11-14",19.409,19.4629,19.1392,19.1932,3624400.0],["2018-11-15",19.0853,19.1864,18.7413,19.1594,3573000.0],["2018-11-16",19.1594,19.2943,19.0718,19.2673,3465700.0],["2018-11-19",19.2673,19.3685,19.1325,19.328,2485200.0],["2018-11-20",19.2943,19.5438,19.2741,19.5169,3765000.0],["2018-11-21",19.5101,19.6855,19.3617,19.4629,2466400.0],["2018-11-23",19.4427,19.5641,19.2876,19.3955,860200.0],["2018-11-26",19.4764,19.4764,19.0583,19.382,3388200.0],["2018-11-27",19.4224,19.6517,19.2269,19.5978,3371400.0],["2018-11-28",19.5371,19.7394,19.3887,19.4899,4191800.0],["2018-11-29",19.4629,19.5506,19.3752,19.4224,4828900.0],["2018-11-30",19.4966,19.7529,19.3887,19.7327,6015200.0],["2018-12-03",19.8001,19.8271,19.5641,19.6652,6461000.0],["2018-12-04",19.6855,20.0766,19.5978,19.6113,6317800.0],["2018-12-06",19.618,20.4138,19.4359,20.3868,7406600.0],["2018-12-07",20.3126,20.3261,20.0159,20.144,3379800.0],["2018-12-10",20.1912,20.3801,19.8675,20.0968,3179600.0],["2018-12-11",20.0294,20.1912,19.9215,19.962,7433700.0],["2018-12-12",20.1103,20.171,19.4157,19.4966,4707100.0],["2018-12-13",19.5371,19.7394,19.5303,19.5573,3749400.0],["2018-12-14",19.5236,19.5506,19.328,19.5236,4032000.0],["2018-12-17",19.5573,19.6585,18.7885,18.8694,5536400.0],["2018-12-18",18.9841,19.3617,18.9369,19.2606,3083200.0],["2018-12-19",19.3078,19.4764,19.0515,19.1122,4375100.0],["2018-12-20",19.2336,19.6113,19.0987,19.4022,5854600.0],["2018-12-21",19.4022,19.7327,19.0515,19.065,11141600.0],["2018-12-24",19.0718,19.1729,17.9725,18.0534,1905100.0],["2018-12-26",18.1074,18.8425,17.9253,18.8425,3201900.0],["2018-12-27",18.7413,18.8357,18.1681,18.7548,3743800.0],["2018-12-28",18.9099,19.0246,18.5255,18.802,3379900.0],["2018-12-31",18.8627,18.9099,18.4243,18.8357,2816200.0],["2019-01-02",18.6536,18.6536,18.0737,18.195,3326400.0],["2019-01-03",18.1816,18.9301,18.1681,18.8492,6875500.0],["2019-01-04",18.8762,19.1729,18.7818,18.8627,3769200.0],["2019-01-07",19.0111,19.2269,18.8694,19.0852,3055900.0],["2019-01-08",19.1257,19.382,19.0313,19.2943,2757400.0],["2019-01-09",19.4494,19.4899,19.0448,19.2269,2592700.0],["2019-01-10",19.1932,19.5169,19.038,19.4697,2827800.0],["2019-01-11",19.4629,19.6045,19.3955,19.5641,2240900.0],["2019-01-14",19.5169,19.591,19.3955,19.5371,1845200.0],["2019-01-15",19.5775,19.9147,19.5438,19.8743,2933800.0],["2019-01-16",19.7799,20.1373,19.7596,20.0227,3556200.0],["2019-01-17",19.9957,20.2047,19.9417,20.1036,3978300.0],["2019-01-18",20.0968,20.2115,19.962,20.1508,3500000.0],["2019-01-22",20.1643,20.2857,19.9822,20.1643,2292000.0],["2019-01-23",20.1575,20.2115,20.0226,20.1575,2940900.0],["2019-01-24",20.1036,20.198,19.9552,20.1103,2441500.0],["2019-01-25",20.0968,20.488,20.0968,20.4812,2506100.0],["2019-01-28",20.4273,20.6566,20.4273,20.6566,2130900.0],["2019-01-29",20.5959,20.778,20.5689,20.7442,2533800.0],["2019-01-30",20.6633,20.8994,20.6431,20.8454,2534800.0],["2019-01-31",20.8252,21.277,20.5824,21.2703,6555500.0],["2019-02-01",21.2973,21.3445,20.6566,21.0342,2830500.0],["2019-02-04",20.8859,21.0612,20.7308,21.0545,2031500.0],["2019-02-05",21.0275,21.1421,20.8791,21.1286,1925900.0],["2019-02-06",21.1286,21.1961,20.7982,20.9668,2611600.0],["2019-02-07",20.9601,21.1961,20.8387,21.1556,2559500.0],["2019-02-08",21.0477,21.1152,20.8656,21.068,2288000.0],["2019-02-11",21.068,21.1084,20.9263,20.9668,1613400.0],["2019-02-12",21.0073,21.0073,20.434,20.4947,3384800.0],["2019-02-13",20.3868,20.7577,20.2317,20.7375,3625600.0],["2019-02-14",20.7308,21.4996,20.7308,20.8656,4378400.0],["2019-02-15",21.1045,21.1523,20.9953,21.0499,4044800.0],["2019-02-19",21.0567,21.1796,21.0294,21.1318,3659500.0],["2019-02-20",21.0363,21.1045,20.7018,21.0431,4058800.0],["2019-02-21",20.8998,21.1864,20.852,21.166,3075900.0],["2019-02-22",21.2069,21.4458,21.1318,21.3298,2594500.0],["2019-02-25",21.3434,21.5004,20.9134,21.0226,3293500.0],["2019-02-26",21.2069,21.3161,20.9748,21.1045,2879400.0],["2019-02-27",20.9612,21.0772,20.6745,21.009,3018400.0],["2019-02-28",21.009,21.3639,20.9339,21.0021,5534500.0],["2019-03-01",21.0295,21.0909,20.4834,20.8315,5085000.0],["2019-03-04",20.8588,20.9544,20.538,20.8861,3175000.0],["2019-03-05",20.8793,21.166,20.8793,20.9748,2142600.0],["2019-03-06",21.0158,21.0772,20.7564,20.7837,3080200.0],["2019-03-07",20.8725,21.0841,20.6813,20.7496,3349200.0],["2019-03-08",20.8247,21.1455,20.6813,20.7291,3806700.0],["2019-03-11",20.7837,21.1182,20.7428,21.1182,3516600.0],["2019-03-12",21.1728,21.3025,21.1182,21.2274,3071600.0],["2019-03-13",21.2888,21.3844,21.2683,21.3161,2204400.0],["2019-03-14",21.3571,21.4049,21.241,21.3639,2130200.0],["2019-03-15",21.3912,21.4458,21.1933,21.2479,4944300.0],["2019-03-18",21.2274,21.2683,20.6609,20.7974,3347100.0],["2019-03-19",20.7769,20.8315,20.6199,20.6882,3828200.0],["2019-03-20",20.7086,21.0977,20.5653,20.9407,3589300.0],["2019-03-21",20.9202,21.6779,20.8656,21.6028,5269800.0],["2019-03-22",21.6642,21.9987,21.5618,21.6028,3752200.0],["2019-03-25",21.6233,21.8758,21.4595,21.6301,3261800.0],["2019-03-26",21.6642,21.7734,21.6164,21.7393,2794100.0],["2019-03-27",21.7325,21.7871,21.439,21.5072,2182300.0],["2019-03-28",21.6096,21.6369,21.4663,21.6301,4180400.0],["2019-03-29",21.6506,21.671,21.3025,21.3639,3872300.0],["2019-04-01",21.3707,21.4049,21.0431,21.282,3244700.0],["2019-04-02",21.3025,21.3571,21.0226,21.3298,3308500.0],["2019-04-03",21.2956,21.4185,21.1182,21.3161,3704200.0],["2019-04-04",21.323,21.3571,21.0704,21.1933,2610400.0],["2019-04-05",21.166,21.3298,21.0909,21.3025,2566600.0],["2019-04-08",21.3093,21.3229,21.0704,21.1045,2797800.0],["2019-04-09",21.0909,21.0977,20.9544,21.0158,2260800.0],["2019-04-10",21.0977,21.1523,21.0295,21.1387,2634500.0],["2019-04-11",21.1182,21.2342,20.9475,21.0704,2422000.0],["2019-04-12",21.0295,21.0841,20.736,21.0636,2902500.0],["2019-04-15",21.0704,21.125,20.9202,21.0294,1906600.0],["2019-04-16",21.0772,21.1318,20.2309,20.3605,2866800.0],["2019-04-17",20.4015,20.4902,19.8145,19.8964,3384300.0],["2019-04-18",19.8964,20.3742,19.8077,20.3605,3567100.0],["2019-04-22",20.265,20.2786,19.6985,19.9783,3605600.0],["2019-04-23",20.0739,20.3128,19.9715,20.1831,2635600.0],["2019-04-24",20.2582,20.4493,20.1626,20.3401,1861800.0],["2019-04-25",20.265,20.4698,20.1558,20.422,3034400.0],["2019-04-26",20.4698,20.6745,20.4152,20.6472,3125200.0],["2019-04-29",20.5585,20.6063,20.149,20.1694,2796600.0],["2019-04-30",20.1831,20.4766,20.0807,20.3264,3588200.0],["2019-05-01",20.3196,20.7291,20.2036,20.4288,2212100.0],["2019-05-02",20.3401,21.0772,20.3401,20.8452,3890700.0],["2019-05-03",20.9903,21.239,20.8244,21.2044,2672000.0],["2019-05-06",21.1077,21.1837,20.7968,20.9212,2270300.0],["2019-05-07",20.8452,20.9212,20.3892,20.5895,3115600.0],["2019-05-08",20.5895,20.8383,20.4928,20.5135,2359800.0],["2019-05-09",20.5757,20.7553,20.3822,20.7277,2742300.0],["2019-05-10",20.7346,21.0317,20.7001,20.9557,2442500.0],["2019-05-13",20.8313,21.391,20.8313,21.3841,4278600.0],["2019-05-14",21.3495,21.5084,21.2735,21.3357,2092600.0],["2019-05-15",21.4255,21.6466,21.2943,21.5499,1774300.0],["2019-05-16",21.5154,21.8885,21.4877,21.7986,2658100.0],["2019-05-17",21.7434,21.923,21.6743,21.8401,2771600.0],["2019-05-20",21.8539,21.9299,21.3219,21.4324,1799700.0],["2019-05-21",21.4601,21.619,21.4117,21.5914,2693400.0],["2019-05-22",21.6121,21.6812,21.5084,21.6466,1810000.0],["2019-05-23",21.6259,21.9921,21.6121,21.9645,2817600.0],["2019-05-24",21.9368,22.227,21.9368,21.9921,4278600.0],["2019-05-28",22.0957,22.151,21.6466,21.695,5222100.0],["2019-05-29",21.7434,21.7434,21.4048,21.5499,3278900.0],["2019-05-30",21.6052,21.7641,21.5154,21.695,2541100.0],["2019-05-31",21.695,22.0474,21.619,21.9092,4579400.0],["2019-06-03",21.9714,22.0888,21.7641,21.9783,3238100.0],["2019-06-04",21.3012,21.8055,21.2321,21.3979,3723500.0],["2019-06-05",21.5361,21.847,21.4394,21.7848,5162200.0],["2019-06-06",21.8746,22.0543,21.7917,21.999,2527800.0],["2019-06-07",22.1096,22.2201,21.923,21.923,2847100.0],["2019-06-10",21.9023,21.9368,21.6121,21.7226,1716400.0],["2019-06-11",21.7434,21.8125,21.5085,21.7848,2262600.0],["2019-06-12",21.8401,22.0335,21.7641,21.8332,1639200.0],["2019-06-13",21.9299,22.0681,21.8539,22.0681,2541100.0],["2019-06-14",22.1303,22.455,22.1234,22.1925,3003600.0],["2019-06-17",22.2546,22.4965,22.2546,22.4274,2263400.0],["2019-06-18",22.5656,22.6485,22.1096,22.2823,2628600.0],["2019-06-19",22.1994,22.4757,22.075,22.4067,3268200.0],["2019-06-20",22.5034,23.2012,22.455,23.0008,8783900.0],["2019-06-21",22.9801,23.063,22.455,22.5932,7466400.0],["2019-06-24",22.6899,22.7797,22.531,22.6623,3792800.0],["2019-06-25",22.7107,22.8074,22.2616,22.2685,2595100.0],["2019-06-26",22.2477,22.2477,21.6121,21.8332,3565900.0],["2019-06-27",21.9092,22.0474,21.8539,21.9714,2038800.0],["2019-06-28",21.9645,22.1579,21.9437,22.0957,4017500.0],["2019-07-01",22.2201,22.2201,21.4739,21.8125,3513400.0],["2019-07-02",21.9023,22.5241,21.9023,22.4965,4540900.0],["2019-07-03",22.5863,22.8074,22.5517,22.7659,1121700.0],["2019-07-05",22.6139,22.6623,22.0888,22.5794,1747300.0],["2019-07-08",22.5794,22.8558,22.5587,22.8488,2014500.0],["2019-07-09",22.8005,22.9248,22.683,22.8765,1955600.0],["2019-07-10",23.0078,23.0492,22.759,22.987,1729400.0],["2019-07-11",22.9939,22.9939,22.3721,22.5448,2797200.0],["2019-07-12",22.5794,22.5794,22.3099,22.5034,1914200.0],["2019-07-15",22.5448,22.6692,22.2754,22.3237,1972000.0],["2019-07-16",22.1717,22.3445,22.0681,22.2961,1205800.0],["2019-07-17",22.3307,22.531,22.2685,22.4896,1731700.0],["2019-07-18",22.4136,22.6899,22.4136,22.5517,2041500.0],["2019-07-19",22.5656,22.5863,21.8539,21.9299,1859800.0],["2019-07-22",21.9714,22.0474,21.8332,21.8539,1422700.0],["2019-07-23",21.8815,22.2339,21.7779,22.2201,1358900.0],["2019-07-24",22.2408,22.2477,21.8677,22.075,2386300.0],["2019-07-25",22.0543,22.075,21.7917,21.9645,2354100.0],["2019-07-26",22.0681,22.2201,21.8677,22.1648,1733900.0],["2019-07-29",22.2616,22.4066,22.075,22.1648,1631800.0],["2019-07-30",22.1372,22.3859,22.1303,22.2823,2136400.0],["2019-07-31",22.2132,22.3997,21.9368,22.0612,3331300.0],["2019-08-01",22.0059,22.6968,21.9437,22.6277,4019300.0],["2019-08-02",22.6557,23.1589,22.6138,22.9841,3858500.0],["2019-08-05",22.9841,23.0331,22.2574,22.6767,3597800.0],["2019-08-06",22.6487,23.1099,22.3692,22.9073,2765300.0],["2019-08-07",22.8863,23.7598,22.6837,23.5572,3254700.0],["2019-08-08",23.5152,23.9066,23.2986,23.9066,2822300.0],["2019-08-09",23.8716,23.9695,23.5572,23.8297,2589300.0],["2019-08-12",23.8018,23.9625,23.4943,23.5642,3187000.0],["2019-08-13",23.6061,23.6201,23.2497,23.4943,3253800.0],["2019-08-14",23.5572,23.655,23.3475,23.4034,2660600.0],["2019-08-15",23.4314,24.0254,23.3825,23.9695,3093000.0],["2019-08-16",24.0324,24.2211,23.9275,24.0953,2441000.0],["2019-08-19",24.0743,24.242,23.9206,24.2001,1777500.0],["2019-08-20",24.263,24.2839,23.7459,23.7528,2749600.0],["2019-08-21",23.7528,23.9974,23.5642,23.9345,1911900.0],["2019-08-22",23.9835,24.1651,23.8018,24.1302,1585800.0],["2019-08-23",24.1302,24.4027,23.7878,23.8646,2481300.0],["2019-08-26",23.9904,24.1582,23.8087,24.0743,2833700.0],["2019-08-27",24.228,24.5705,24.1721,24.1721,3040900.0],["2019-08-28",24.228,24.3189,24.0953,24.2001,1821500.0],["2019-08-29",24.3119,24.3329,24.1022,24.2839,2478300.0],["2019-08-30",24.3538,24.4027,24.2001,24.256,2669000.0],["2019-09-03",24.3748,24.9758,24.3468,24.836,3260800.0],["2019-09-04",24.9758,25.2064,24.9059,25.1505,3139500.0],["2019-09-05",25.0037,25.0806,24.5215,24.7032,3358300.0],["2019-09-06",24.7032,24.9478,24.6753,24.864,2155100.0],["2019-09-09",24.7731,24.8151,24.4936,24.6054,2353200.0],["2019-09-10",24.5285,24.6543,23.8297,24.242,4374600.0],["2019-09-11",24.1302,24.3818,23.9206,24.1791,3671900.0],["2019-09-12",24.4656,24.7452,24.0883,24.1861,3563200.0],["2019-09-13",24.0883,24.1791,23.5222,23.5781,3848400.0],["2019-09-16",23.641,23.9276,23.5851,23.8297,2319700.0],["2019-09-17",23.9415,24.5775,23.9136,24.5355,2976700.0],["2019-09-18",24.6473,24.7172,24.1651,24.4237,3553600.0],["2019-09-19",24.4936,24.6194,24.3958,24.5215,2583600.0],["2019-09-20",24.6264,24.7382,24.3818,24.4656,8411000.0],["2019-09-23",24.3958,24.7032,24.3958,24.5006,2118300.0],["2019-09-24",24.5355,24.7102,24.3958,24.7032,3979400.0],["2019-09-25",24.6543,24.7522,24.4307,24.5215,2627900.0],["2019-09-26",24.6194,24.871,24.5635,24.7242,2084700.0],["2019-09-27",24.7801,24.8989,24.5285,24.822,2784000.0],["2019-09-30",24.8011,25.0876,24.7871,24.8989,3213200.0],["2019-10-01",24.9059,25.0247,24.6823,24.9548,2788400.0],["2019-10-02",24.9688,25.2343,24.843,25.0736,2977600.0],["2019-10-03",25.0247,25.4719,25.0107,25.2902,3656800.0],["2019-10-04",25.3811,25.5069,25.1784,25.43,3397500.0],["2019-10-07",25.3182,25.5418,25.2902,25.3811,2143900.0],["2019-10-08",25.5418,25.6676,25.1994,25.4719,2502400.0],["2019-10-09",25.5558,25.7165,25.409,25.4719,2274100.0],["2019-10-10",25.4719,25.6117,25.1365,25.5418,2842200.0],["2019-10-11",25.5348,25.5837,25.3042,25.4021,2039800.0],["2019-10-14",25.437,25.6396,25.3252,25.6117,1377600.0],["2019-10-15",25.6187,25.7445,25.2763,25.6536,2310800.0],["2019-10-16",25.6187,25.7584,25.2833,25.7445,2828100.0],["2019-10-17",25.7445,25.8842,25.6536,25.8563,1679700.0],["2019-10-18",25.8353,26.2197,25.7864,26.1288,2174100.0],["2019-10-21",26.0869,26.2686,25.9541,26.2546,1828700.0],["2019-10-22",26.3385,26.4643,26.045,26.2197,2354900.0],["2019-10-23",26.2476,26.5062,26.1218,26.5062,2887400.0],["2019-10-24",26.4852,26.5062,26.1358,26.2686,2573100.0],["2019-10-25",26.1009,26.1288,25.2204,25.3671,3833900.0],["2019-10-28",25.1924,25.416,24.5914,25.2623,4201700.0],["2019-10-29",25.2623,25.7095,25.2623,25.437,2906600.0],["2019-10-30",25.5209,25.8423,25.4859,25.7794,4033200.0],["2019-10-31",25.8703,26.4503,25.5069,26.2896,5195700.0],["2019-11-01",26.346,26.4378,25.5908,25.9084,3895600.0],["2019-11-04",25.8167,25.8167,25.1744,25.2521,4820900.0],["2019-11-05",25.2521,25.2521,25.2521,25.2521,0.0],["2019-11-06",24.2781,24.5675,24.1511,24.3699,6087800.0],["2019-11-07",24.1229,24.1652,23.5583,23.7418,4003500.0],["2019-11-08",23.7065,23.8759,23.5583,23.7771,4242900.0],["2019-11-11",23.7065,23.9041,23.5794,23.5794,2811800.0],["2019-11-12",23.5724,23.9605,23.4524,23.4665,4136100.0],["2019-11-13",23.6288,24.0735,23.5653,23.9323,3453900.0],["2019-11-14",24.1017,24.1017,23.8265,23.9888,2730600.0],["2019-11-15",23.9676,24.384,23.8688,24.3134,8516500.0],["2019-11-18",24.2852,24.7298,24.2781,24.5252,3437300.0],["2019-11-19",24.5675,24.8145,24.4122,24.7016,3362400.0],["2019-11-20",24.6663,24.9557,24.4687,24.7651,3701800.0],["2019-11-21",24.6592,24.6945,24.2358,24.2358,3303100.0],["2019-11-22",24.3275,24.4616,24.0876,24.2781,3242600.0],["2019-11-25",24.2076,24.5534,24.1864,24.2852,3931500.0],["2019-11-26",24.2781,24.6381,24.264,24.6028,16068100.0],["2019-11-27",24.6028,24.7933,24.4899,24.7722,2539800.0],["2019-11-29",24.7722,24.9627,24.6169,24.6169,1965500.0],["2019-12-02",24.5534,24.6169,23.8265,23.8759,4307300.0],["2019-12-03",23.9182,24.4122,23.9182,24.264,3156900.0],["2019-12-04",24.1158,24.3628,24.0735,24.2711,3668200.0],["2019-12-05",24.1723,24.3769,24.0805,24.3699,2757100.0],["2019-12-06",24.3346,24.4687,24.1934,24.2358,2544500.0],["2019-12-09",24.2499,24.3064,24.1017,24.1299,2388000.0],["2019-12-10",24.1582,24.1582,23.7276,23.7488,2981200.0],["2019-12-11",23.7418,23.8335,23.1348,23.4242,3492000.0],["2019-12-12",23.3748,23.4877,22.7466,22.8031,3528300.0],["2019-12-13",22.7396,22.9513,22.5137,22.7607,6464200.0],["2019-12-16",22.7819,22.9372,22.4855,22.8878,3635800.0],["2019-12-17",22.9372,22.9654,22.5349,22.6055,5567400.0],["2019-12-18",22.5702,22.9513,22.5702,22.8878,3055700.0],["2019-12-19",22.8454,23.2336,22.8102,23.2124,3288200.0],["2019-12-20",23.4806,23.8688,23.3748,23.7559,8146800.0],["2019-12-23",23.7912,23.9041,23.53,23.5865,2104900.0],["2019-12-24",23.53,23.7488,23.5089,23.643,431300.0],["2019-12-26",23.643,23.8053,23.6006,23.7841,3316000.0],["2019-12-27",23.9676,24.0029,23.8123,23.9888,1274200.0],["2019-12-30",23.8829,24.0735,23.8688,24.0382,1733800.0],["2019-12-31",24.1088,24.3346,24.0594,24.3275,2155100.0],["2020-01-02",24.4193,24.4475,23.6147,23.77,5490200.0],["2020-01-03",23.7841,24.257,23.7629,24.2287,2996200.0],["2020-01-06",24.2499,24.5393,24.1158,24.4546,2688400.0],["2020-01-07",24.384,24.4263,24.017,24.2993,1786500.0],["2020-01-08",24.3205,24.4687,24.1934,24.3417,2651200.0],["2020-01-09",24.3205,24.5463,24.144,24.4758,2591100.0],["2020-01-10",24.5534,24.6734,24.4193,24.6522,2644000.0],["2020-01-13",24.6098,24.9627,24.5322,24.9345,2524900.0],["2020-01-14",24.8992,24.9416,24.6451,24.8427,1755100.0],["2020-01-15",24.9415,25.2944,24.9204,25.118,4647700.0],["2020-01-16",25.1674,25.7179,25.1674,25.7108,2520200.0],["2020-01-17",25.6614,25.7602,25.4709,25.5838,4382700.0],["2020-01-21",25.6755,25.9649,25.5556,25.9508,3294400.0],["2020-01-22",25.972,26.0284,25.5838,25.7673,4302800.0],["2020-01-23",25.7955,26.1555,25.6402,26.1343,2437200.0],["2020-01-24",26.1696,26.2331,25.9861,26.1131,2814900.0],["2020-01-27",26.099,26.3531,25.9296,25.972,3724600.0],["2020-01-28",25.972,26.1555,25.9084,25.9084,3085200.0],["2020-01-29",26.0143,26.0708,25.8026,25.8732,3894200.0],["2020-01-30",25.8449,25.9367,25.612,25.7673,2773800.0],["2020-01-31",25.7461,25.8732,25.365,25.4003,4319600.0],["2020-02-03",25.485,25.7179,25.358,25.485,3687900.0],["2020-02-04",25.5838,25.9861,25.485,25.7249,2351800.0],["2020-02-05",25.6473,25.7602,25.4003,25.612,2175700.0],["2020-02-06",25.6826,25.8873,25.6332,25.6332,1910400.0],["2020-02-07",25.7532,25.7743,25.5979,25.6261,1889300.0],["2020-02-10",25.8379,26.0567,25.7038,26.0425,2507400.0],["2020-02-11",26.0284,26.1837,25.8026,25.8237,2307700.0],["2020-02-12",25.8873,26.2543,25.5626,25.9367,3242000.0],["2020-02-13",25.8802,26.4589,25.8802,26.3107,3103200.0],["2020-02-14",26.325,26.6386,26.2323,26.5959,2415000.0],["2020-02-18",26.6101,26.6172,26.4034,26.6101,2430500.0],["2020-02-19",26.4889,26.5745,26.0541,26.2466,1892300.0],["2020-02-20",26.3178,26.6172,26.1753,26.5816,2687300.0],["2020-02-21",26.6244,26.8311,26.4177,26.4818,8038100.0],["2020-02-24",26.3891,26.7883,26.3321,26.4462,4212800.0],["2020-02-25",26.4961,26.5673,25.3698,25.4197,4328600.0],["2020-02-26",25.3555,25.7476,24.9136,24.9136,4922900.0],["2020-02-27",24.6071,24.9278,23.3596,23.3596,4829600.0],["2020-02-28",22.9533,22.996,21.7486,22.5541,7435300.0],["2020-03-02",22.718,23.4166,22.3331,23.4024,5655300.0],["2020-03-03",23.4309,24.4502,23.2313,23.6875,5994600.0],["2020-03-04",24.1865,24.771,24.0653,24.6427,3942600.0],["2020-03-05",24.1722,24.771,24.0724,24.6783,4531600.0],["2020-03-06",24.1152,24.2364,23.0958,24.0368,4678300.0],["2020-03-09",22.8677,22.9319,22.0266,22.2689,6026100.0],["2020-03-10",22.7679,22.8962,21.328,22.882,7945500.0],["2020-03-11",22.3474,22.3759,20.6508,20.7007,8169000.0],["2020-03-12",19.2893,19.2893,16.5591,17.9064,9149800.0],["2020-03-13",19.1325,20.6223,17.2649,20.5724,9763600.0],["2020-03-16",18.7262,18.7262,15.8748,15.8748,5973300.0],["2020-03-17",16.1457,17.2649,14.2852,16.6233,7446200.0],["2020-03-18",15.2974,16.1528,13.2801,14.8626,4720200.0],["2020-03-19",14.72,16.2598,14.05,14.3137,6864600.0],["2020-03-20",14.6487,16.552,14.3565,14.941,9259000.0],["2020-03-23",14.6701,15.44,13.8718,14.2211,5503100.0],["2020-03-24",14.6416,15.9247,14.1355,15.0836,7531700.0],["2020-03-25",14.9909,16.438,14.549,15.6111,8591100.0],["2020-03-26",15.8677,17.3789,15.3117,17.3361,5489000.0],["2020-03-27",16.7516,18.5266,16.1956,17.8423,6464800.0],["2020-03-30",18.0347,18.0347,16.4095,17.3575,4645300.0],["2020-03-31",17.1152,17.4645,16.3097,17.0011,6739500.0],["2020-04-01",15.775,15.996,14.6202,15.1762,4385400.0],["2020-04-02",14.9838,15.4329,14.1854,14.549,4217600.0],["2020-04-03",14.0714,14.7984,14.0215,14.4634,3686500.0],["2020-04-06",15.383,16.6233,15.0978,16.4807,4509800.0],["2020-04-07",17.3219,18.0276,16.9084,17.0368,3924600.0],["2020-04-08",17.3718,19.2608,16.8657,19.0184,4831700.0],["2020-04-09",19.6386,20.4013,19.4818,20.2089,6512200.0],["2020-04-13",19.8596,20.1732,19.0541,19.1396,4569800.0],["2020-04-14",19.6386,19.9166,19.3036,19.4889,4657000.0],["2020-04-15",18.2414,18.7404,17.7282,18.1773,4587400.0],["2020-04-16",18.327,18.4981,17.5357,17.6355,3950100.0],["2020-04-17",18.163,18.7832,17.9634,18.719,3721700.0],["2020-04-20",18.4268,18.5551,17.9919,18.0989,3040200.0],["2020-04-21",17.2863,17.885,17.1437,17.4573,5603700.0],["2020-04-22",17.5642,17.9278,17.4644,17.7353,3011900.0],["2020-04-23",17.5429,17.9777,17.3005,17.3361,4084800.0],["2020-04-24",17.3361,17.6355,17.1722,17.272,3914400.0],["2020-04-27",17.4359,18.1488,17.3575,18.049,2214600.0],["2020-04-28",18.7119,19.1182,18.5052,18.8972,3965800.0],["2020-04-29",19.1111,19.7883,18.9614,19.4675,6025700.0],["2020-04-30",19.104,19.104,18.3555,18.6335,5136900.0],["2020-05-01",18.2272,18.3199,17.7068,17.9278,3793400.0],["2020-05-04",17.4003,17.942,17.2862,17.9135,2918100.0],["2020-05-05",17.8993,18.27,17.8779,17.9634,4555600.0],["2020-05-06",17.9064,18.0062,17.0225,17.1294,4678200.0],["2020-05-07",17.4045,18.0489,16.8398,16.9774,5660800.0],["2020-05-08",17.1511,17.6869,16.9267,17.5566,2662900.0],["2020-05-11",17.3104,17.6652,16.9412,17.1873,2471400.0],["2020-05-12",17.1656,17.3611,15.8697,15.8842,3841400.0],["2020-05-13",15.819,15.9855,15.486,15.6018,3934200.0],["2020-05-14",15.3412,16.1448,14.8851,16.0941,4916400.0],["2020-05-15",16.0,16.2606,15.5801,15.8842,4914000.0],["2020-05-18",16.6226,17.6507,16.3041,17.419,5206100.0],["2020-05-19",17.267,17.6652,17.0932,17.4263,5176700.0],["2020-05-20",17.3104,17.4769,17.0643,17.3321,4874400.0],["2020-05-21",17.2814,17.6652,17.1439,17.5348,4238700.0],["2020-05-22",17.571,17.8389,17.4625,17.7738,4307800.0],["2020-05-26",18.8235,18.8235,18.143,18.4905,3518600.0],["2020-05-27",19.0045,19.1349,18.2154,18.6281,5209200.0],["2020-05-28",18.8235,18.8235,18.2588,18.5267,4143400.0],["2020-05-29",18.2371,18.2443,17.629,17.8389,21765800.0],["2020-06-01",17.8606,18.5846,17.7593,18.476,7466200.0],["2020-06-02",18.867,19.1276,18.5195,18.8815,4471300.0],["2020-06-03",19.1855,20.0905,18.8887,19.9819,4577400.0],["2020-06-04",19.8299,20.3077,19.5258,20.1122,4782500.0],["2020-06-05",21.0896,21.4371,20.5611,21.2489,8262000.0],["2020-06-08",21.6036,22.0887,21.314,21.5891,4089200.0],["2020-06-09",20.981,21.3864,20.7059,21.1837,2914400.0],["2020-06-10",20.9955,21.0317,20.2063,20.3873,5108800.0],["2020-06-11",19.2145,19.743,18.9032,18.9973,5280400.0],["2020-06-12",19.9095,19.9964,19.1276,19.895,4620600.0],["2020-06-15",19.1638,20.4597,19.0986,20.3873,4838600.0],["2020-06-16",21.3575,21.5095,20.5176,20.6697,4669300.0],["2020-06-17",20.8507,20.952,20.2063,20.2498,3337700.0],["2020-06-18",19.924,20.4887,19.8588,20.2715,2969000.0],["2020-06-19",20.648,20.648,19.0552,19.0552,18311600.0],["2020-06-22",19.0045,19.4751,18.7294,19.4534,5048800.0],["2020-06-23",19.6489,19.6489,19.3738,19.5258,5037700.0],["2020-06-24",19.1638,19.1783,18.1937,18.8163,3754500.0],["2020-06-25",18.6353,19.2724,18.4905,19.2507,3637500.0],["2020-06-26",19.2217,19.3593,18.7801,19.1783,4784300.0],["2020-06-29",19.3882,19.6996,19.0697,19.6778,4466200.0],["2020-06-30",19.6996,20.1122,19.5041,19.9529,4826600.0],["2020-07-01",19.9095,20.9158,19.7502,20.8652,5044000.0],["2020-07-02",21.0751,21.3285,20.5321,20.6118,3439000.0],["2020-07-06",21.1186,21.1547,20.0326,20.0471,3250900.0],["2020-07-07",19.743,19.9095,19.5475,19.5837,3290300.0],["2020-07-08",19.5475,19.6054,19.171,19.4389,4644000.0],["2020-07-09",19.2941,19.5186,18.9321,19.4462,4368700.0],["2020-07-10",19.4172,19.6489,19.0263,19.3014,4376200.0],["2020-07-13",19.3014,19.4679,18.9539,19.0624,3235700.0],["2020-07-14",19.1204,19.2724,18.8235,18.9539,3347300.0],["2020-07-15",19.3303,19.4462,18.9828,19.4389,3894700.0],["2020-07-16",19.3376,19.4679,18.99,18.9973,2242300.0],["2020-07-17",19.2362,19.7213,19.019,19.6271,4183900.0],["2020-07-20",19.6199,19.6199,18.5484,18.5991,3873800.0],["2020-07-21",18.7439,18.9177,18.6715,18.7294,3067100.0],["2020-07-22",18.6281,19.4896,18.505,19.41,3038700.0],["2020-07-23",19.2941,19.4824,18.99,19.2434,2664200.0],["2020-07-24",19.2579,19.3882,18.9538,18.9973,2203200.0],["2020-07-27",18.9683,19.171,18.5629,19.1566,4333500.0],["2020-07-28",19.1783,19.9023,19.1131,19.7864,2672900.0],["2020-07-29",19.9457,20.2063,19.8588,20.1991,2499000.0],["2020-07-30",19.8588,20.3077,19.7213,20.1122,2957500.0],["2020-07-31",19.8588,20.0326,19.3086,19.7575,5234200.0],["2020-08-03",19.5548,19.5982,19.1059,19.4679,3465300.0],["2020-08-04",19.3955,19.8805,19.2217,19.772,4860500.0],["2020-08-05",19.7719,20.1195,19.4172,19.6778,4197400.0],["2020-08-06",19.6054,20.4163,19.5475,20.3077,3727700.0],["2020-08-07",20.1919,20.7783,20.1919,20.7131,2984100.0],["2020-08-10",20.8145,21.2272,20.5901,21.0172,2336200.0],["2020-08-11",21.2272,21.343,20.3729,20.4308,2578900.0],["2020-08-12",20.4959,20.7638,20.3439,20.7348,1919100.0],["2020-08-13",20.6982,20.8889,20.0821,20.1187,2976300.0],["2020-08-14",20.0821,20.2508,19.774,19.8107,4753300.0],["2020-08-17",19.9207,20.2288,19.708,20.1701,2752200.0],["2020-08-18",20.0894,20.4195,19.9427,20.3021,3885100.0],["2020-08-19",20.3168,20.3461,19.7153,19.796,5924100.0],["2020-08-20",19.73,20.2654,19.576,20.1041,2929800.0],["2020-08-21",20.2434,20.3314,19.7814,20.1334,2611000.0],["2020-08-24",19.928,20.5295,19.8034,20.4928,2832000.0],["2020-08-25",20.3755,20.5221,19.9941,20.3314,2697800.0],["2020-08-26",20.2434,20.4341,19.9207,20.0234,2406800.0],["2020-08-27",20.2068,20.5955,20.1701,20.5735,2081300.0],["2020-08-28",20.5441,20.8962,20.1921,20.8742,2429500.0],["2020-08-31",20.8669,20.8669,20.2288,20.2728,5507000.0],["2020-09-01",20.0674,20.2874,19.8767,20.1407,2660300.0],["2020-09-02",20.4488,20.9549,20.1554,20.9476,3846500.0],["2020-09-03",21.0062,21.5783,20.6982,20.8375,4530700.0],["2020-09-04",20.8889,21.0869,20.4268,20.7935,3619600.0],["2020-09-08",20.6322,20.6615,20.2361,20.3535,5278500.0],["2020-09-09",20.5295,20.8155,20.2434,20.6102,2757600.0],["2020-09-10",20.5001,20.7715,20.4048,20.4855,2717600.0],["2020-09-11",20.6248,20.6248,20.0894,20.4561,2029400.0],["2020-09-14",20.6982,21.2409,20.5662,21.0942,2168700.0],["2020-09-15",21.0576,21.4903,20.9549,21.1162,2286500.0],["2020-09-16",21.2996,21.3363,21.0062,21.0356,4169800.0],["2020-09-17",20.8082,21.1236,20.4635,20.6102,3256200.0],["2020-09-18",20.2948,20.4488,19.4806,19.51,6861100.0],["2020-09-21",19.3413,19.7447,19.1066,19.2826,6233900.0],["2020-09-22",19.3119,19.73,19.2313,19.51,5138200.0],["2020-09-23",19.3779,19.5906,18.7325,18.7618,3053500.0],["2020-09-24",18.7985,19.2679,18.7178,19.0552,3593100.0],["2020-09-25",19.0039,19.6273,18.8865,19.6053,2185300.0],["2020-09-28",20.1701,20.2434,19.818,20.0454,2306000.0],["2020-09-29",19.9134,20.0014,19.5907,19.84,2415400.0],["2020-09-30",20.0087,20.2434,19.6273,19.9134,4717500.0],["2020-10-01",19.95,20.5882,19.8914,20.5662,2717100.0],["2020-10-02",20.1774,21.0356,20.0161,20.9035,4076800.0],["2020-10-05",20.9696,21.1016,20.3755,20.7422,3901400.0],["2020-10-06",20.8522,21.1382,20.5955,20.7202,4040900.0],["2020-10-07",20.7715,20.9329,20.5075,20.7862,3269200.0],["2020-10-08",20.8009,21.3069,20.7422,21.2996,3764500.0],["2020-10-09",21.4903,21.4903,20.9549,20.9989,2258700.0],["2020-10-12",20.9622,21.0649,20.6835,20.9109,2309800.0],["2020-10-13",20.7642,20.8229,20.1334,20.4415,1962500.0],["2020-10-14",20.3094,20.4635,20.1261,20.1774,1742200.0],["2020-10-15",20.0674,20.6395,20.0307,20.2581,2362700.0],["2020-10-16",19.906,20.1628,19.6713,19.8254,3464500.0],["2020-10-19",19.9941,20.0601,19.3046,19.466,4397200.0],["2020-10-20",19.6787,19.9647,19.5466,19.8694,3025600.0],["2020-10-21",19.8327,20.1994,19.642,20.1041,3579300.0],["2020-10-22",20.0894,20.9549,20.0527,20.8815,3721100.0],["2020-10-23",20.9842,21.2629,20.9842,21.1016,3579300.0],["2020-10-26",20.9769,21.0796,20.3314,20.4928,3762200.0],["2020-10-27",20.5221,20.7128,20.0601,20.0601,3740300.0],["2020-10-28",19.6713,19.972,19.4146,19.4953,6216700.0],["2020-10-29",19.4366,20.2948,19.3706,20.1848,4195900.0],["2020-10-30",20.0894,20.2288,19.444,19.7814,4627200.0],["2020-11-02",20.0381,20.7202,19.9354,20.7202,5672200.0],["2020-11-03",20.7202,21.0576,20.1334,20.9256,7188100.0],["2020-11-04",20.9402,21.2116,20.6468,20.9182,5318600.0],["2020-11-05",21.1162,21.1383,20.6835,21.0209,4298000.0],["2020-11-06",21.0722,21.1896,20.4855,20.5955,4018100.0],["2020-11-09",22.3338,24.2921,21.2996,21.351,8114000.0],["2020-11-10",21.5441,22.0939,21.3361,21.8116,5791200.0],["2020-11-11",21.9007,21.9007,21.2395,21.6035,3549300.0],["2020-11-12",21.5367,21.5367,20.8681,21.2321,2936800.0],["2020-11-13",21.3881,22.1013,21.3509,22.0716,4638500.0],["2020-11-16",22.7327,23.0002,22.3242,22.8293,4666300.0],["2020-11-17",22.6065,23.0448,22.3242,22.8888,5165000.0],["2020-11-18",22.8962,23.2676,22.5396,22.547,3959700.0],["2020-11-19",22.4059,22.755,22.2127,22.7327,3510900.0],["2020-11-20",22.7922,22.7922,22.2796,22.7105,5723100.0],["2020-11-23",22.7327,22.9928,22.5767,22.6659,2682000.0],["2020-11-24",23.0299,23.4088,22.8293,22.859,3293400.0],["2020-11-25",22.7625,22.8888,22.391,22.6659,3905500.0],["2020-11-27",22.7105,22.7847,22.1533,22.1979,2089200.0],["2020-11-30",22.1236,22.235,21.3881,21.4401,7254400.0],["2020-12-01",21.7298,22.0939,21.7224,22.0344,4040100.0],["2020-12-02",21.9007,22.0419,21.663,21.9156,3195200.0],["2020-12-03",21.9156,22.5099,21.8561,22.339,3445900.0],["2020-12-04",22.4802,22.7996,22.2573,22.7253,3376100.0],["2020-12-07",22.6882,23.1265,22.6065,22.8368,2883400.0],["2020-12-08",22.7996,23.1339,22.7996,22.9408,3302800.0],["2020-12-09",22.963,22.963,22.3984,22.651,4813200.0],["2020-12-10",22.3762,22.6287,21.8784,21.9453,5650900.0],["2020-12-11",21.7447,22.1013,21.6333,21.7893,4408400.0],["2020-12-14",21.7075,21.9453,21.4327,21.455,3270600.0],["2020-12-15",21.6927,22.2499,21.5144,22.2499,2893400.0],["2020-12-16",22.287,22.6139,22.1533,22.5693,4308800.0],["2020-12-17",22.755,22.755,22.2276,22.651,3611300.0],["2020-12-18",22.6956,22.7328,21.9304,22.1607,6631900.0],["2020-12-21",21.767,22.0121,21.5441,21.8264,3172000.0],["2020-12-22",21.8858,22.0938,21.7447,22.0418,2492800.0],["2020-12-23",22.1384,22.2796,21.9081,21.9304,2798200.0],["2020-12-24",21.9676,22.1607,21.8041,22.1087,498000.0],["2020-12-28",22.1533,22.235,21.9527,22.2276,1458000.0],["2020-12-29",22.3167,22.391,21.9676,22.1087,1643200.0],["2020-12-30",22.1756,22.4876,22.0641,22.183,1639600.0],["2020-12-31",22.183,22.4876,21.9081,22.4579,1754100.0],["2021-01-04",22.4133,22.5247,21.455,21.4624,3498400.0],["2021-01-05",21.5515,21.7967,21.4921,21.611,2522100.0],["2021-01-06",21.6927,21.8487,21.4327,21.6927,4370500.0],["2021-01-07",21.5367,21.5887,20.9201,21.1132,4670100.0],["2021-01-08",21.1801,21.2544,20.9349,21.2395,2600500.0],["2021-01-11",21.2395,21.3732,21.0315,21.1504,3582400.0],["2021-01-12",21.0686,21.3138,20.9126,21.2544,3116900.0],["2021-01-13",21.2841,21.8784,21.2767,21.871,2144500.0],["2021-01-14",21.923,22.3687,21.7967,22.1756,3700600.0],["2021-01-15",22.1087,22.287,21.9007,22.2573,2729100.0],["2021-01-19",22.2499,22.2796,21.5144,21.6555,3919400.0],["2021-01-20",21.6927,22.5173,21.5887,22.4059,3568000.0],["2021-01-21",22.2127,22.2721,21.9601,22.235,2933000.0],["2021-01-22",22.1384,22.4802,22.0716,22.4207,2603000.0],["2021-01-25",22.391,22.9259,22.2499,22.5767,3402000.0],["2021-01-26",22.599,22.807,22.2127,22.3836,2240200.0],["2021-01-27",22.2053,22.4356,21.5812,21.6704,3108100.0],["2021-01-28",21.6778,22.5916,21.6407,22.2944,3633300.0],["2021-01-29",22.183,22.4727,21.6555,22.027,3618200.0],["2021-02-01",22.1533,22.5767,21.8561,22.5693,2470700.0],["2021-02-02",22.703,22.9928,22.495,22.5396,2353900.0],["2021-02-03",22.3464,22.7699,22.0939,22.6956,2649200.0],["2021-02-04",22.7699,23.1636,22.6065,22.7996,4153800.0],["2021-02-05",22.7699,22.9556,22.5767,22.6585,2740000.0],["2021-02-08",22.6956,22.7476,22.4059,22.4802,2897700.0],["2021-02-09",22.5767,22.6436,22.0567,22.2276,3743200.0],["2021-02-10",22.3762,23.0819,22.287,22.7625,5794100.0],["2021-02-11",22.9036,23.2156,22.5024,23.1785,3555300.0],["2021-02-12",23.0745,23.2082,22.8293,22.9853,2556000.0],["2021-02-16",23.0002,23.0299,22.3242,22.3984,4470000.0],["2021-02-17",22.3984,22.6585,22.1607,22.5099,2630200.0],["2021-02-18",22.3687,22.5619,22.2127,22.4579,2970300.0],["2021-02-19",22.5479,22.638,22.3228,22.3453,4437000.0],["2021-02-22",22.2853,22.773,22.2103,22.6455,5387400.0],["2021-02-23",22.8631,23.0957,22.6079,23.0506,3501600.0],["2021-02-24",22.9906,23.5459,22.9531,23.4858,3676900.0],["2021-02-25",23.4258,23.5384,22.2178,22.3453,3615200.0],["2021-02-26",22.4804,22.6305,21.7901,21.8276,5326800.0],["2021-03-01",22.1127,22.5029,21.9551,22.1953,5272900.0],["2021-03-02",22.1577,22.5104,21.8276,22.3378,5302200.0],["2021-03-03",22.3378,22.3828,21.8651,21.9551,3473000.0],["2021-03-04",21.9701,22.3528,21.7901,22.1277,5499800.0],["2021-03-05",22.2028,22.4504,21.655,22.3678,3377700.0],["2021-03-08",22.5029,23.0281,22.2253,22.6905,3288500.0],["2021-03-09",22.7655,23.1632,22.668,22.683,2957300.0],["2021-03-10",22.818,23.2382,22.6455,23.0882,3165500.0],["2021-03-11",23.1032,23.6434,23.0356,23.3583,4650500.0],["2021-03-12",23.3583,23.876,23.2908,23.831,4961200.0],["2021-03-15",23.9135,24.2737,23.6809,24.0636,5069300.0],["2021-03-16",24.1236,24.2362,23.8385,24.1086,3157600.0],["2021-03-17",23.9135,24.5063,23.786,24.3788,4673000.0],["2021-03-18",24.2362,24.2662,23.9361,24.0711,2807700.0],["2021-03-19",24.0861,24.3412,23.876,23.9586,5583400.0],["2021-03-22",23.9586,23.9586,23.6659,23.741,2647200.0],["2021-03-23",23.7485,23.9135,23.5759,23.816,4780500.0],["2021-03-24",23.7785,24.0936,23.5159,23.5159,3162200.0],["2021-03-25",23.4934,23.741,22.9681,23.6134,3385300.0],["2021-03-26",23.786,24.0786,23.5984,24.0561,2718300.0],["2021-03-29",24.0111,24.0411,23.4633,23.801,2440500.0],["2021-03-30",23.831,24.2437,23.8085,23.9961,3174900.0],["2021-03-31",23.921,24.1837,23.711,23.816,4009800.0],["2021-04-01",24.0411,24.5964,23.756,24.5438,3129600.0],["2021-04-05",24.5663,24.5739,24.0111,24.2212,3518700.0],["2021-04-06",24.1537,24.4538,24.1161,24.4388,3683300.0],["2021-04-07",24.4988,24.6264,24.3487,24.4838,4155200.0],["2021-04-08",24.4613,24.6864,24.3788,24.4838,4138900.0],["2021-04-09",24.5513,24.5738,24.2512,24.3037,3036000.0],["2021-04-12",24.4163,24.6564,24.1687,24.6414,3034700.0],["2021-04-13",24.6264,24.814,24.4838,24.7915,2458800.0],["2021-04-14",24.7614,24.814,24.3788,24.3938,2091100.0],["2021-04-15",24.4913,24.889,24.4013,24.874,1954300.0],["2021-04-16",24.9865,25.0015,24.7764,24.949,3653700.0],["2021-04-19",25.0166,25.0541,24.7614,25.0241,2388700.0],["2021-04-20",24.964,25.6318,24.964,25.5493,3483400.0],["2021-04-21",25.5943,25.8419,25.3992,25.7519,2745300.0],["2021-04-22",25.7294,25.8795,25.5193,25.5418,2097000.0],["2021-04-23",25.6243,25.6544,25.3992,25.5043,1573900.0],["2021-04-26",25.6318,25.8194,25.4968,25.6393,1790600.0],["2021-04-27",25.6543,25.6619,25.4292,25.4518,1688400.0],["2021-04-28",25.4518,25.5343,25.1816,25.1966,2680400.0],["2021-04-29",25.3767,25.7069,25.2867,25.4142,2209000.0],["2021-04-30",25.3617,25.8119,25.3242,25.7669,2900200.0],["2021-05-03",25.8719,25.947,25.5343,25.6243,3724500.0],["2021-05-04",25.6919,25.8945,25.4217,25.5343,2677600.0],["2021-05-05",25.4292,25.6844,24.6789,24.829,2627400.0],["2021-05-06",24.8515,25.2116,24.7314,25.1741,2863500.0],["2021-05-07",25.159,25.4013,25.0833,25.3785,2204600.0],["2021-05-10",25.5451,25.8934,25.3558,25.371,2769400.0],["2021-05-11",25.1666,25.265,24.629,24.8561,2388000.0],["2021-05-12",24.9091,25.0378,24.2504,24.311,4211900.0],["2021-05-13",24.3337,24.9091,24.258,24.6593,4177900.0],["2021-05-14",24.7426,25.159,24.7199,25.0454,3427000.0],["2021-05-17",25.318,25.3786,25.0227,25.2271,2527400.0],["2021-05-18",25.1514,25.4618,24.947,25.2877,1810200.0],["2021-05-19",25.0606,25.1817,24.6971,25.1741,1907100.0],["2021-05-20",24.9697,25.2196,24.9394,25.1211,3484400.0],["2021-05-21",25.1136,25.2877,24.788,24.9394,2341200.0],["2021-05-24",25.1438,25.3937,25.053,25.3256,2751200.0],["2021-05-25",25.2801,25.5073,25.1136,25.4013,2384300.0],["2021-05-26",25.3937,25.424,25.1741,25.1893,1968000.0],["2021-05-27",25.2877,25.2877,24.9091,24.9394,6055800.0],["2021-05-28",25.0984,25.3937,24.8788,25.2726,2217700.0],["2021-06-01",25.371,25.8177,25.2423,25.795,2489100.0],["2021-06-02",25.9388,26.2038,25.6965,25.8782,8707600.0],["2021-06-03",25.8858,25.901,25.5678,25.636,5770600.0],["2021-06-04",25.6587,25.6587,25.318,25.5073,5742800.0],["2021-06-07",25.6587,25.9767,25.5678,25.8101,6474900.0],["2021-06-08",25.7571,26.1508,25.7268,25.9464,4006800.0],["2021-06-09",26.113,26.3628,26.007,26.2038,2395300.0],["2021-06-10",26.219,26.4839,26.0902,26.4537,2078600.0],["2021-06-11",26.4612,26.5294,26.2038,26.3325,3115700.0],["2021-06-14",26.3628,26.7338,26.2644,26.7262,2200600.0],["2021-06-15",26.7111,26.7111,26.3022,26.3249,2088000.0],["2021-06-16",26.3628,26.4612,25.901,25.9161,3791300.0],["2021-06-17",25.8782,26.0145,25.6814,25.8555,2805000.0],["2021-06-18",25.7268,25.8631,25.0303,25.053,8374700.0],["2021-06-21",25.1968,25.742,25.0681,25.6208,2653200.0],["2021-06-22",25.6208,25.7268,25.477,25.4997,2845100.0],["2021-06-23",25.4164,25.7268,25.3256,25.6208,3166700.0],["2021-06-24",25.689,25.689,25.4164,25.636,1819400.0],["2021-06-25",25.5905,25.742,25.53,25.7344,2351700.0],["2021-06-28",25.742,25.742,25.2271,25.4013,2055300.0],["2021-06-29",25.3861,25.5678,25.3331,25.4997,2837400.0],["2021-06-30",25.5073,25.6738,25.159,25.2044,2480700.0],["2021-07-01",25.2347,25.5224,25.0303,25.2196,2781900.0],["2021-07-02",25.3331,25.5375,25.1211,25.2953,2755500.0],["2021-07-06",25.2347,25.8252,25.0227,25.7193,4574200.0],["2021-07-07",25.6587,26.1205,25.4921,25.9994,4532100.0],["2021-07-08",25.8631,26.0524,25.6814,25.8782,3521500.0],["2021-07-09",26.0448,26.3249,25.848,26.3174,1930100.0],["2021-07-12",26.2417,26.5672,26.06,26.4915,2133100.0],["2021-07-13",26.3855,26.4234,25.9464,26.1054,2288100.0],["2021-07-14",26.1054,26.6278,26.0372,26.4764,2834900.0],["2021-07-15",26.4385,26.7262,26.3401,26.7111,2252000.0],["2021-07-16",26.8776,27.7483,26.8095,26.9231,3150500.0],["2021-07-19",26.6581,26.7338,26.1432,26.4537,3956100.0],["2021-07-20",26.6656,27.3773,26.4839,27.2562,3295800.0],["2021-07-21",27.2638,27.5363,27.1048,27.3546,2733500.0],["2021-07-22",27.2638,27.347,27.0366,27.3016,2978500.0],["2021-07-23",27.559,27.612,27.2789,27.4606,2743700.0],["2021-07-26",27.3849,27.6045,27.2108,27.5515,3731300.0],["2021-07-27",27.5515,28.1042,27.3395,27.9906,3142000.0],["2021-07-28",27.983,28.0663,27.7635,27.8922,2993100.0],["2021-07-29",27.9527,28.1723,27.9073,28.1193,3489900.0],["2021-07-30",28.2102,28.5357,27.9073,27.9906,4661200.0],["2021-08-02",28.1042,28.2556,27.7256,27.7559,2794100.0],["2021-08-03",27.8467,27.8695,27.5288,27.8165,2718900.0],["2021-08-04",27.6045,28.3464,27.5969,27.9755,3129200.0],["2021-08-05",28.0966,28.2934,27.8997,28.2859,4247600.0],["2021-08-06",28.3622,28.4462,27.6753,27.744,2748400.0],["2021-08-09",27.6448,27.7898,27.4921,27.5837,3240800.0],["2021-08-10",27.6371,27.6371,26.9731,26.996,5098800.0],["2021-08-11",27.1181,27.225,26.8433,26.8891,3864300.0],["2021-08-12",26.9884,27.0647,26.706,26.8662,2082300.0],["2021-08-13",27.0113,27.3929,26.9197,27.3471,2381200.0],["2021-08-16",27.2937,27.5303,27.1486,27.1944,1880000.0],["2021-08-17",27.0342,27.2326,26.8281,27.2326,1803900.0],["2021-08-18",27.1028,27.2097,26.8662,26.9502,2152100.0],["2021-08-19",26.7899,27.1715,26.5686,26.8281,3475300.0],["2021-08-20",26.7289,26.9884,26.3396,26.8357,1986900.0],["2021-08-23",26.8968,26.9884,26.5304,26.6678,1777400.0],["2021-08-24",26.7136,26.9273,26.4693,26.8281,3823600.0],["2021-08-25",26.7518,27.1792,26.6373,26.8891,2941900.0],["2021-08-26",26.9731,27.0265,26.7823,26.8357,2545700.0],["2021-08-27",26.9502,27.3242,26.8739,27.0952,2412400.0],["2021-08-30",27.08,27.3929,26.9426,27.3242,3071100.0],["2021-08-31",27.286,27.5379,27.141,27.4768,4393700.0],["2021-09-01",27.6066,28.0035,27.5684,27.8814,3360400.0],["2021-09-02",27.9806,28.0035,27.7058,27.95,2469200.0],["2021-09-03",27.8737,27.8737,27.4692,27.744,2768200.0],["2021-09-07",27.6219,27.6219,27.0494,27.3013,4995700.0],["2021-09-08",27.2479,27.8356,27.1181,27.744,5172900.0],["2021-09-09",27.6066,27.7287,27.1639,27.1792,2905900.0],["2021-09-10",27.225,27.2708,26.851,26.9807,3368000.0],["2021-09-13",27.225,27.3852,27.0571,27.0799,2606100.0],["2021-09-14",27.1181,27.1486,26.7823,26.996,1743200.0],["2021-09-15",26.9349,27.1105,26.7976,26.9197,2266100.0],["2021-09-16",26.9426,27.1715,26.7212,26.9426,2331100.0],["2021-09-17",26.6907,26.8586,26.5075,26.5915,5526500.0],["2021-09-20",26.4083,26.6831,26.1259,26.5075,3086600.0],["2021-09-21",26.6983,26.7823,26.2785,26.2938,2557300.0],["2021-09-22",26.5609,26.6373,26.2862,26.4236,2311200.0],["2021-09-23",26.4465,26.5609,26.3091,26.332,2587900.0],["2021-09-24",26.2022,26.3701,25.8282,25.9809,3076000.0],["2021-09-27",26.0114,26.3396,25.645,25.6603,2866400.0],["2021-09-28",25.4619,25.7595,25.3169,25.6603,3011000.0],["2021-09-29",25.729,26.103,25.7137,25.958,2311400.0],["2021-09-30",26.0343,26.0877,25.5,25.5535,3065300.0],["2021-10-01",25.7443,26.0496,25.5764,25.8664,2446800.0],["2021-10-04",25.8511,26.0801,25.7977,26.0419,4448400.0],["2021-10-05",26.0038,26.0038,25.4084,25.6069,3244100.0],["2021-10-06",25.5306,25.874,25.1795,25.8435,2583800.0],["2021-10-07",25.9885,26.1793,25.7595,25.7824,1811100.0],["2021-10-08",25.7519,25.8282,25.6069,25.6603,1716400.0],["2021-10-11",25.6298,25.8893,25.4466,25.7748,1658800.0],["2021-10-12",25.7977,25.9122,25.5993,25.7519,1954000.0],["2021-10-13",25.729,25.9885,25.5764,25.9427,3154600.0],["2021-10-14",26.0648,26.332,26.019,26.2785,4544400.0],["2021-10-15",26.4541,26.6296,26.3472,26.4388,5275700.0],["2021-10-18",26.3243,26.5075,26.2404,26.4159,2709500.0],["2021-10-19",26.5762,26.5991,26.2251,26.2862,2085300.0],["2021-10-20",26.2785,26.6907,26.2785,26.622,1621600.0],["2021-10-21",26.6907,26.6907,26.4312,26.5457,1750300.0],["2021-10-22",26.5457,26.7212,26.4617,26.4999,2453500.0],["2021-10-25",26.5151,26.5457,26.1183,26.2862,2499800.0],["2021-10-26",26.2938,26.8433,26.2251,26.767,3371500.0],["2021-10-27",26.9044,27.515,26.8052,27.2173,3389500.0],["2021-10-28",27.225,27.6219,27.2097,27.5837,3311600.0],["2021-10-29",27.4921,27.5226,26.9578,27.1028,3298200.0],["2021-11-01",27.1105,27.2631,26.7746,27.1563,2597600.0],["2021-11-02",27.3395,27.4158,26.5151,27.0036,3838400.0],["2021-11-03",27.1944,27.3547,26.5838,26.6754,3998300.0],["2021-11-04",26.6525,26.8357,26.0954,26.1717,2340000.0],["2021-11-05",26.3334,26.8724,26.2949,26.3642,2913600.0],["2021-11-08",26.3103,26.4335,25.9253,26.1794,2956200.0],["2021-11-09",26.1794,26.3103,25.9792,26.164,2178200.0],["2021-11-10",26.0177,26.3565,26.0177,26.1717,3436100.0],["2021-11-11",26.1024,26.3257,25.779,26.318,2665200.0],["2021-11-12",26.4258,26.4566,25.9407,26.0331,1669600.0],["2021-11-15",26.0562,26.318,25.8483,26.3026,2040800.0],["2021-11-16",26.3488,26.4489,26.0639,26.318,3958700.0],["2021-11-17",26.1717,26.9879,25.8098,26.9417,3214700.0],["2021-11-18",27.011,27.0726,26.6953,26.8185,2903800.0],["2021-11-19",26.857,26.8801,26.2872,26.3411,2553000.0],["2021-11-22",26.2795,26.395,26.0331,26.087,2106400.0],["2021-11-23",26.0947,26.4797,25.9869,26.3488,2054900.0],["2021-11-24",26.395,26.78,26.3488,26.7107,1550600.0],["2021-11-26",26.2795,26.3565,25.9715,26.1024,1446100.0],["2021-11-29",26.3334,26.4951,26.0639,26.2256,1951300.0],["2021-11-30",26.0331,26.1563,25.2785,25.3016,6227300.0],["2021-12-01",25.6327,26.0947,25.0244,25.0321,2954000.0],["2021-12-02",25.2477,25.9484,25.1707,25.8098,2996900.0],["2021-12-03",25.8252,25.9946,25.5403,25.7867,2503500.0],["2021-12-06",26.0408,26.5567,25.9022,26.241,2267700.0],["2021-12-07",26.2641,26.4874,26.1717,26.318,2639400.0],["2021-12-08",26.2718,26.6722,26.1255,26.5875,3090600.0],["2021-12-09",26.4489,26.5567,26.2564,26.2872,2299500.0],["2021-12-10",26.4643,26.4951,25.9253,26.0177,2095200.0],["2021-12-13",25.8791,26.6414,25.8252,26.5028,2788300.0],["2021-12-14",26.5721,26.6029,25.8714,26.1871,2996300.0],["2021-12-15",26.2256,26.7954,26.2256,26.5182,4479400.0],["2021-12-16",26.6029,26.8262,26.4258,26.7569,3587000.0],["2021-12-17",26.9109,27.1727,26.5259,26.8878,5295900.0],["2021-12-20",26.703,26.9417,26.395,26.8647,3064300.0],["2021-12-21",26.9725,27.2651,26.8724,27.088,1826500.0],["2021-12-22",27.1342,27.3729,26.9417,27.2728,1467100.0],["2021-12-23",27.3421,27.3421,27.0187,27.0957,1648000.0],["2021-12-27",27.1034,27.4961,26.9109,27.4884,1378200.0],["2021-12-28",27.4961,27.6269,27.3806,27.6269,1568400.0],["2021-12-29",27.6655,27.8887,27.3652,27.7963,1805200.0],["2021-12-30",27.7502,27.935,27.6578,27.7194,3072900.0],["2021-12-31",27.781,27.9349,27.627,27.7887,2395500.0],["2022-01-03",27.8195,27.9195,27.2497,27.8195,2353800.0],["2022-01-04",27.9041,28.3661,27.8733,28.2275,2723900.0],["2022-01-05",28.1659,28.3738,27.7194,27.7194,4353800.0],["2022-01-06",27.8425,27.9041,27.4884,27.6885,4259800.0],["2022-01-07",27.5654,27.8194,27.4191,27.6963,2720600.0],["2022-01-10",27.6269,27.6577,27.3729,27.5884,3725800.0],["2022-01-11",27.5807,27.7809,27.2497,27.6577,3259700.0],["2022-01-12",27.5962,27.8811,27.5654,27.7194,2406400.0],["2022-01-13",27.7578,28.0658,27.5961,27.9426,3202400.0],["2022-01-14",27.8502,27.8964,27.5269,27.781,3122200.0],["2022-01-18",27.6886,27.8502,27.3267,27.781,3632800.0],["2022-01-19",27.9272,27.9657,27.473,27.4884,4392000.0],["2022-01-20",27.4499,27.6578,26.857,26.9109,5234400.0],["2022-01-21",27.0418,27.165,26.8339,26.9802,4933600.0],["2022-01-24",26.7954,26.934,26.0562,26.8416,5802300.0],["2022-01-25",26.5567,27.2343,26.2872,27.0726,4827200.0],["2022-01-26",27.1265,27.5038,26.4951,26.7107,4754200.0],["2022-01-27",26.8724,27.1034,26.3565,26.4412,4517400.0],["2022-01-28",26.4489,26.9186,25.6404,26.9032,5274300.0],["2022-01-31",26.7184,27.242,26.6337,27.2343,4847700.0],["2022-02-01",27.088,27.4114,26.6414,26.857,3506100.0],["2022-02-02",26.9109,27.1265,26.6722,26.7184,7665000.0],["2022-02-03",26.5952,26.7261,26.1409,26.1794,5142500.0],["2022-02-04",25.9099,26.0023,25.1476,25.4248,5627600.0],["2022-02-07",25.4479,25.6404,25.0244,25.0629,4746000.0],["2022-02-08",25.1245,25.3786,24.9628,25.1168,5718100.0],["2022-02-09",25.317,25.856,25.3093,25.7174,6709700.0],["2022-02-10",25.3367,25.7174,24.8938,24.9948,4640400.0],["2022-02-11",25.0104,25.3755,24.7229,25.2124,5626700.0],["2022-02-14",25.2357,25.4999,24.8861,24.9404,5629600.0],["2022-02-15",25.2046,25.2434,24.7307,24.8239,3229900.0],["2022-02-16",24.9715,25.0803,24.6374,24.8783,4567300.0],["2022-02-17",24.8705,24.9327,24.6297,24.754,3001700.0],["2022-02-18",24.6607,25.0259,24.5908,24.653,8355600.0],["2022-02-22",24.5986,24.785,24.4276,24.6918,4307800.0],["2022-02-23",24.7617,24.9793,23.9382,23.9925,3790500.0],["2022-02-24",23.4487,24.0702,23.4331,24.0003,5560000.0],["2022-02-25",24.179,24.5986,23.9692,24.583,3805500.0],["2022-02-28",24.2023,24.3266,23.876,24.1324,6022600.0],["2022-03-01",24.1635,24.3266,23.6973,23.8915,4726600.0],["2022-03-02",24.0236,24.6219,23.9071,24.4743,4516700.0],["2022-03-03",24.6452,25.057,24.5053,25.0259,4824900.0],["2022-03-04",24.8161,25.6242,24.7695,25.6086,5482300.0],["2022-03-07",25.5387,25.6552,24.9871,24.9871,3399200.0],["2022-03-08",24.8783,25.2745,24.552,24.9637,4074600.0],["2022-03-09",25.2978,25.3755,25.0259,25.0414,2599800.0],["2022-03-10",24.8783,25.3911,24.7462,25.3678,2026800.0],["2022-03-11",25.5387,25.7019,25.1658,25.1813,3347600.0],["2022-03-14",25.36,25.4765,25.0259,25.0958,3998500.0],["2022-03-15",25.3833,25.5853,25.1269,25.3678,4592000.0],["2022-03-16",25.5232,25.8417,25.2201,25.7485,4789600.0],["2022-03-17",25.6475,26.0826,25.5309,25.8417,4370100.0],["2022-03-18",25.6475,25.9971,25.562,25.764,5568000.0],["2022-03-21",25.8184,25.9816,25.5853,25.7796,2338900.0],["2022-03-22",25.9194,26.1913,25.8572,26.0049,3235300.0],["2022-03-23",25.9427,26.1059,25.7019,25.8961,2949700.0],["2022-03-24",25.8728,26.2613,25.865,26.2302,1925000.0],["2022-03-25",26.37,26.6498,26.3001,26.6264,2983000.0],["2022-03-28",26.6808,26.8751,26.5021,26.844,2260100.0],["2022-03-29",27.046,27.4578,26.8984,27.4189,4366200.0],["2022-03-30",27.3102,27.3102,26.9295,27.0615,2637100.0],["2022-03-31",27.1781,27.2791,26.6575,26.6731,4221300.0],["2022-04-01",26.8207,27.2169,26.7041,27.2014,2648100.0],["2022-04-04",27.2791,27.4733,27.1548,27.3879,3967500.0],["2022-04-05",27.3335,27.4578,26.5798,26.6886,2841800.0],["2022-04-06",26.6886,27.4889,26.4244,27.4733,2990300.0],["2022-04-07",27.2791,27.3412,26.9217,27.2092,2212300.0],["2022-04-08",27.3335,27.4889,27.1315,27.3646,2049000.0],["2022-04-11",27.4733,27.5588,27.0149,27.0693,2031300.0],["2022-04-12",26.9683,27.4423,26.8362,27.2558,3011500.0],["2022-04-13",27.3179,27.4267,27.1082,27.2791,1758900.0],["2022-04-14",27.3568,27.5355,27.147,27.2169,2045900.0],["2022-04-18",27.1548,27.2169,26.7896,26.9528,1873100.0],["2022-04-19",27.0926,27.2402,26.8984,27.0926,1737500.0],["2022-04-20",27.0849,27.4578,26.9372,27.4267,2673300.0],["2022-04-21",27.5899,27.753,27.3801,27.5044,2040100.0],["2022-04-22",27.3335,27.3412,26.7663,26.7741,3752100.0],["2022-04-25",26.8284,26.945,26.2069,26.6342,2578200.0],["2022-04-26",26.6264,26.8828,26.5254,26.5332,2923200.0],["2022-04-27",26.6187,26.7585,26.238,26.238,2502400.0],["2022-04-28",26.238,26.6886,26.0049,26.6031,3039000.0],["2022-04-29",26.5021,26.5643,25.4144,25.4921,4950200.0],["2022-05-02",25.6397,25.7174,24.5364,25.0337,3538600.0],["2022-05-03",25.1658,25.7951,25.1036,25.6708,4006900.0],["2022-05-04",25.6086,25.966,24.4432,25.0803,3444900.0],["2022-05-05",24.8938,25.0259,24.2723,24.4587,4109800.0],["2022-05-06",24.3097,24.3803,23.7449,24.043,4980900.0],["2022-05-09",23.8233,24.1449,23.5017,23.5488,5488600.0],["2022-05-10",23.7449,23.839,22.9212,23.0075,4664700.0],["2022-05-11",22.9997,23.5174,22.9918,23.2036,4706200.0],["2022-05-12",23.2272,23.4625,23.1173,23.384,5489600.0],["2022-05-13",23.5174,23.6351,23.2664,23.5958,3576700.0],["2022-05-16",23.6194,23.8704,23.5409,23.6821,2839900.0],["2022-05-17",23.839,24.2548,23.5488,24.2312,3814500.0],["2022-05-18",24.2077,24.2783,23.5409,23.588,2865500.0],["2022-05-19",23.133,23.4939,22.7486,22.9683,5272000.0],["2022-05-20",23.2036,23.2507,22.5525,23.0781,8411900.0],["2022-05-23",23.2193,23.3134,22.9055,23.086,4681000.0],["2022-05-24",23.0781,23.1722,22.4741,23.1095,5483900.0],["2022-05-25",23.0389,23.2272,22.8349,23.1409,8194100.0],["2022-05-26",23.2507,23.3762,22.9918,23.0075,4249900.0],["2022-05-27",23.0467,23.6115,23.0075,23.5958,3677500.0],["2022-05-31",23.4233,23.5017,23.1409,23.2899,10753600.0],["2022-06-01",23.2507,23.2742,22.6388,23.0075,2997600.0],["2022-06-02",22.9369,23.0232,22.3957,22.9683,3149600.0],["2022-06-03",22.8036,22.9212,22.4506,22.5055,2575200.0],["2022-06-06",22.5761,22.6388,22.1995,22.3486,3031700.0],["2022-06-07",22.2937,22.5761,22.074,22.5525,2612000.0],["2022-06-08",22.4192,22.4192,21.4857,21.5406,4352500.0],["2022-06-09",21.3445,21.5014,20.364,20.364,6603800.0],["2022-06-10",20.16,20.3561,19.8855,20.1051,4164700.0],["2022-06-13",19.705,19.7286,18.7716,18.8578,5221900.0],["2022-06-14",18.9206,18.9206,18.2225,18.3872,5780200.0],["2022-06-15",18.599,19.3285,18.4421,19.1167,7895300.0],["2022-06-16",18.6696,19.1481,18.6225,18.9128,5888300.0],["2022-06-17",18.999,19.3677,18.8186,18.999,9578700.0],["2022-06-21",19.1716,19.807,19.1246,19.5168,5644300.0],["2022-06-22",19.3677,20.0267,19.352,19.7521,5663100.0],["2022-06-23",19.8149,20.0031,19.658,19.8541,3492400.0],["2022-06-24",19.9482,20.4973,19.8541,20.4738,5432500.0],["2022-06-27",20.3953,20.8503,20.3012,20.411,3563900.0],["2022-06-28",20.5444,20.7405,19.9639,19.9796,3878000.0],["2022-06-29",19.8933,20.2934,19.8698,20.2698,3282500.0],["2022-06-30",20.1679,20.4816,19.9325,20.3247,6832200.0],["2022-07-01",20.262,20.8974,20.262,20.8503,4137700.0],["2022-07-05",20.662,20.7562,20.0659,20.6699,4760000.0],["2022-07-06",20.7954,21.0856,20.6385,20.8033,4235900.0],["2022-07-07",20.8582,21.0386,20.6464,20.7091,2903600.0],["2022-07-08",20.7719,20.9366,20.5209,20.5679,2909200.0],["2022-07-11",20.5522,20.717,20.4816,20.6228,2254000.0],["2022-07-12",20.5287,20.968,20.5209,20.6934,2496800.0],["2022-07-13",20.4581,20.5915,20.1443,20.364,2687100.0],["2022-07-14",19.9404,20.4424,19.6658,20.262,2916500.0],["2022-07-15",20.6071,20.717,20.262,20.5679,3004900.0],["2022-07-18",20.6464,20.7876,20.3326,20.3953,2246400.0],["2022-07-19",20.6071,20.7954,20.4581,20.7483,2064600.0],["2022-07-20",20.7091,21.0072,20.5915,20.6464,2152100.0],["2022-07-21",20.4346,20.9288,20.3561,20.9131,2914400.0],["2022-07-22",21.1092,21.2818,20.8895,21.0229,3526900.0],["2022-07-25",21.0621,21.1406,20.9131,20.9758,3591400.0],["2022-07-26",20.9837,21.1013,20.7797,20.9837,3844500.0],["2022-07-27",21.015,21.2347,20.8974,21.1013,3940600.0],["2022-07-28",21.1798,21.6661,21.1327,21.5642,6848700.0],["2022-07-29",21.5406,21.7995,21.4386,21.674,6938600.0],["2022-08-01",21.5642,21.7603,21.4386,21.6112,4070300.0],["2022-08-02",21.5406,21.9172,21.3524,21.4151,5307600.0],["2022-08-03",21.5249,21.7524,21.0935,21.1327,6392600.0],["2022-08-04",21.1327,21.4386,21.0229,21.0856,4989300.0],["2022-08-05",21.046,21.1412,20.6969,21.0301,3542000.0],["2022-08-08",21.2919,21.7044,21.2046,21.5933,5517700.0],["2022-08-09",21.6092,21.9583,21.4268,21.8789,6469300.0],["2022-08-10",22.1963,22.4025,21.9741,22.3549,5288400.0],["2022-08-11",22.4501,22.5374,21.9345,22.0455,3278500.0],["2022-08-12",22.2677,22.5136,22.1566,22.5056,2996000.0],["2022-08-15",22.5453,22.5532,22.3153,22.3866,2507100.0],["2022-08-16",22.2914,22.5532,22.2439,22.4104,3290900.0],["2022-08-17",22.2121,22.4739,22.1249,22.3152,3747500.0],["2022-08-18",22.3073,22.5056,22.0773,22.2994,3010100.0],["2022-08-19",22.2438,22.3152,21.9741,22.0693,3250900.0],["2022-08-22",21.9107,22.109,21.8155,22.0614,3742700.0],["2022-08-23",22.0535,22.1804,21.2284,21.3633,3881700.0],["2022-08-24",21.284,21.6965,21.284,21.4902,2329100.0],["2022-08-25",21.633,21.7599,21.4982,21.7441,1838600.0],["2022-08-26",21.8234,21.8313,21.2602,21.284,2253700.0],["2022-08-29",21.1967,21.3792,21.0301,21.1967,1995400.0],["2022-08-30",21.2919,21.3633,20.8159,20.8556,1819200.0],["2022-08-31",21.0856,21.1967,20.7128,20.8239,5798500.0],["2022-09-01",20.7683,20.8635,20.4827,20.8556,4437700.0],["2022-09-02",21.0698,21.1174,20.4669,20.5145,3611800.0],["2022-09-06",20.6493,20.7921,20.5224,20.7604,2437300.0],["2022-09-07",20.8159,21.2681,20.7604,21.2522,1793700.0],["2022-09-08",21.0698,21.395,20.9825,21.1491,2286500.0],["2022-09-09",21.2284,21.7282,21.0063,21.7044,3289900.0],["2022-09-12",21.8234,21.9265,21.7044,21.8472,1971700.0],["2022-09-13",21.4744,21.6251,21.165,21.2522,3411400.0],["2022-09-14",21.1332,21.1967,20.7445,20.9587,3462300.0],["2022-09-15",20.9984,21.0222,20.3717,20.3876,2891700.0],["2022-09-16",20.332,20.459,20.102,20.4034,9023800.0],["2022-09-19",20.221,20.2844,19.8085,20.1575,2929100.0],["2022-09-20",19.8957,19.9671,19.4277,19.5625,4759500.0],["2022-09-21",19.7212,19.9671,19.3801,19.388,2771000.0],["2022-09-22",19.3325,19.6022,19.0707,19.4753,3662300.0],["2022-09-23",19.269,19.5229,18.9834,19.2611,3633000.0],["2022-09-26",19.15,19.15,18.3329,18.5947,4165200.0],["2022-09-27",18.7296,18.801,17.9759,18.087,3923000.0],["2022-09-28",18.3726,18.8565,18.1901,18.5154,8008500.0],["2022-09-29",18.325,18.3567,17.8094,17.9125,6830900.0],["2022-09-30",18.1822,18.325,17.9125,18.1822,8191600.0],["2022-10-03",18.3885,18.9358,18.1267,18.8486,6962800.0],["2022-10-04",18.9517,19.4356,18.7851,18.9438,6705500.0],["2022-10-05",18.6185,18.6661,18.1584,18.4757,4092400.0],["2022-10-06",18.4123,18.5154,17.8966,17.9204,3995400.0],["2022-10-07",17.611,17.7935,17.2858,17.373,4978400.0],["2022-10-10",17.4444,17.5714,17.143,17.143,4067300.0],["2022-10-11",17.1906,17.6904,16.9843,17.611,6226900.0],["2022-10-12",17.619,17.6745,17.3175,17.5793,3077000.0],["2022-10-13",17.1827,18.1346,17.0557,18.0315,4741400.0],["2022-10-14",18.3409,18.4519,17.6269,17.6666,4480800.0],["2022-10-17",18.0077,18.2774,17.9363,18.1267,3401200.0],["2022-10-18",18.3885,18.5947,18.2536,18.3726,4344300.0],["2022-10-19",18.1346,18.3567,17.8728,17.8966,3680700.0],["2022-10-20",17.9442,18.1346,17.7062,17.8094,3920300.0],["2022-10-21",17.849,17.8966,17.492,17.8014,5016300.0],["2022-10-24",18.0315,18.1187,17.4762,17.6348,4874800.0],["2022-10-25",17.7538,18.325,17.6904,18.2774,7387000.0],["2022-10-26",18.3171,18.5313,18.0711,18.2457,6027700.0],["2022-10-27",18.444,18.6502,18.1901,18.3012,3734500.0],["2022-10-28",18.2377,18.8882,18.1584,18.8565,3244200.0],["2022-10-31",18.7772,18.9755,18.6978,18.8248,4812000.0],["2022-11-01",18.9041,18.912,18.6502,18.8803,4459300.0],["2022-11-02",19.6419,19.8322,18.7058,18.7613,6143100.0],["2022-11-03",18.5789,19.1818,18.3409,19.031,5780900.0],["2022-11-04",19.2399,19.6657,18.9668,19.2881,5464100.0],["2022-11-07",19.3765,19.5612,19.2319,19.4407,4649000.0],["2022-11-08",19.5371,19.7862,19.2881,19.4166,3261400.0],["2022-11-09",19.2961,19.5934,19.1596,19.1997,2270300.0],["2022-11-10",19.8183,20.3887,19.6737,20.3646,5445000.0],["2022-11-11",20.4851,20.5975,20.2119,20.4208,4526200.0],["2022-11-14",20.3244,20.4208,19.8826,19.8906,4410800.0],["2022-11-15",20.2601,20.3646,20.0272,20.2441,3845400.0],["2022-11-16",20.1316,20.228,19.6737,19.738,3599500.0],["2022-11-17",19.4648,19.6255,19.256,19.6014,2935400.0],["2022-11-18",19.9067,19.9629,19.4247,19.8022,8614500.0],["2022-11-21",19.9468,20.2601,19.8424,20.236,3405400.0],["2022-11-22",20.2762,20.4369,20.1878,20.4047,2850200.0],["2022-11-23",20.3565,20.5092,20.1557,20.2923,2124400.0],["2022-11-25",20.3164,20.4851,20.2923,20.4529,1308900.0],["2022-11-28",20.3565,20.5574,19.9067,19.9388,2848500.0],["2022-11-29",19.9468,20.6538,19.8745,20.5975,2855100.0],["2022-11-30",20.5172,21.0956,20.3967,21.0956,8213100.0],["2022-12-01",21.2964,21.4491,20.8948,21.0072,3152400.0],["2022-12-02",20.8707,21.1277,20.7421,21.0313,3059400.0],["2022-12-05",20.8948,21.0956,20.7341,20.9108,4339900.0],["2022-12-06",20.9831,21.0876,20.6297,20.7341,5250300.0],["2022-12-07",20.5734,20.702,20.3324,20.3646,3664700.0],["2022-12-08",20.4047,20.718,20.3646,20.5011,3652700.0],["2022-12-09",20.477,20.6216,20.3405,20.3646,2787000.0],["2022-12-12",20.4128,20.5011,20.1477,20.3244,4518700.0],["2022-12-13",20.9671,21.0072,20.1557,20.5895,5264200.0],["2022-12-14",20.3806,20.7662,20.2601,20.477,3419900.0],["2022-12-15",20.3083,20.6056,20.236,20.4851,3932600.0],["2022-12-16",20.1637,20.3646,19.8745,20.2039,8589900.0],["2022-12-19",20.22,20.3164,19.8585,20.0031,3937800.0],["2022-12-20",19.9147,20.0432,19.754,19.8745,2369400.0],["2022-12-21",20.0111,20.3887,20.0111,20.1075,3774600.0],["2022-12-22",19.995,20.1477,19.6014,20.0272,2663100.0],["2022-12-23",19.9629,20.2521,19.8665,20.22,2015700.0],["2022-12-27",20.2119,20.3967,20.0754,20.3324,2541300.0],["2022-12-28",20.4128,20.477,19.8103,19.8504,3923000.0],["2022-12-29",19.979,20.2762,19.9067,20.2441,2822500.0],["2022-12-30",20.1477,20.236,19.9067,20.1396,2657200.0],["2023-01-03",20.7261,20.7823,20.228,20.4369,4516400.0],["2023-01-04",20.5895,21.2723,20.5574,21.2,4677800.0],["2023-01-05",20.9189,21.0394,20.5815,20.8546,2825300.0],["2023-01-06",21.0072,21.6097,20.9992,21.4812,3654300.0],["2023-01-09",21.4009,21.4812,21.1036,21.1036,3552700.0],["2023-01-10",20.9831,21.0795,20.8144,21.0072,2429500.0],["2023-01-11",21.1518,21.7865,21.1518,21.7543,3386700.0],["2023-01-12",21.8427,21.9953,21.5856,21.9471,2408800.0],["2023-01-13",21.7222,21.9552,21.682,21.7302,2387700.0],["2023-01-17",21.8266,21.8748,21.6419,21.7061,3375500.0],["2023-01-18",21.7865,21.915,21.4571,21.4812,3434000.0],["2023-01-19",21.3848,21.5776,21.3125,21.3768,2421900.0],["2023-01-20",21.3687,21.5776,21.2402,21.5696,3583600.0],["2023-01-23",21.5696,22.0275,21.4732,21.9391,1925200.0],["2023-01-24",22.0194,22.0435,21.7222,21.8507,2107700.0],["2023-01-25",21.7945,21.8266,21.5294,21.7543,2015500.0],["2023-01-26",21.8588,21.9391,21.4571,21.923,3157800.0],["2023-01-27",21.8989,22.2203,21.8909,22.1158,3452300.0],["2023-01-30",21.9552,22.156,21.7945,21.8025,2351500.0],["2023-01-31",21.7624,22.0757,21.7302,22.0757,5344400.0],["2023-02-01",22.0275,22.1319,21.666,22.0275,4025100.0],["2023-02-02",22.1721,22.8388,22.1721,22.6862,4111800.0],["2023-02-03",22.3247,22.4854,21.8829,22.1962,3648800.0],["2023-02-06",21.907,22.0676,21.7383,22.0275,3908400.0],["2023-02-07",21.8588,22.0596,21.5937,21.8748,5291800.0],["2023-02-08",21.7286,21.9642,21.3956,21.7043,6739500.0],["2023-02-09",21.8505,21.9317,21.2981,21.3712,3456700.0],["2023-02-10",21.2819,21.688,21.2331,21.6555,3216100.0],["2023-02-13",21.7043,21.7692,21.4931,21.5174,4258800.0],["2023-02-14",21.4606,21.5418,21.0544,21.0707,5032800.0],["2023-02-15",20.9407,21.225,20.9163,21.16,4924000.0],["2023-02-16",20.8676,21.3144,20.4615,21.0869,5302900.0],["2023-02-17",21.1032,21.3062,20.8107,21.225,3253600.0],["2023-02-21",21.0869,21.1032,20.7214,20.7945,3447900.0],["2023-02-22",20.9001,20.9407,20.2909,20.3802,3655500.0],["2023-02-23",20.4696,20.5752,20.1284,20.3477,3342300.0],["2023-02-24",20.0066,20.1528,19.8604,19.9416,2932700.0],["2023-02-27",20.2421,20.2828,19.6086,19.7629,5522700.0],["2023-02-28",19.7791,19.9091,19.5192,19.5436,8376000.0],["2023-03-01",19.5355,19.5355,18.9912,19.2024,5966600.0],["2023-03-02",19.04,19.4217,19.04,19.3324,4575100.0],["2023-03-03",19.6573,19.8198,19.5517,19.7223,4375600.0],["2023-03-06",19.7791,19.8685,19.6086,19.6492,2166700.0],["2023-03-07",19.6411,19.6898,18.8369,18.9506,4459400.0],["2023-03-08",18.975,19.2999,18.9344,19.0968,4368800.0],["2023-03-09",19.1049,19.1374,18.5932,18.6419,3793600.0],["2023-03-10",19.0481,19.0481,17.3667,17.3991,6702800.0],["2023-03-13",17.2448,17.6266,17.1311,17.4398,10597700.0],["2023-03-14",17.7566,17.8459,17.3342,17.5129,8667800.0],["2023-03-15",17.2286,17.5535,17.123,17.4885,6340700.0],["2023-03-16",17.391,17.5129,17.0661,17.3748,6432900.0],["2023-03-17",17.4398,17.4641,16.7412,16.8468,12679300.0],["2023-03-20",16.9605,17.123,16.8224,17.058,7391400.0],["2023-03-21",17.2204,17.2204,16.8549,16.9768,4847300.0],["2023-03-22",16.8549,16.9443,16.4163,16.4325,5927000.0],["2023-03-23",16.4813,16.7656,16.4163,16.4894,5702100.0],["2023-03-24",16.465,16.993,16.465,16.9849,5073200.0],["2023-03-27",17.058,17.1311,16.7899,16.9036,4683600.0],["2023-03-28",16.7412,16.993,16.725,16.9605,3080400.0],["2023-03-29",17.1311,17.4073,17.1311,17.3504,3599800.0],["2023-03-30",17.5291,17.7566,17.5129,17.6185,4560600.0],["2023-03-31",17.5535,17.854,17.3991,17.8459,7373000.0],["2023-04-03",17.854,18.0327,17.5372,17.6428,6696600.0],["2023-04-04",17.7078,17.7484,17.3991,17.6103,4439000.0],["2023-04-05",17.5129,17.7566,17.3504,17.4479,3977300.0],["2023-04-06",17.2448,17.5047,17.1555,17.4154,5381300.0],["2023-04-10",17.326,17.6103,17.2529,17.6103,4354700.0],["2023-04-11",17.6916,17.9677,17.5778,17.8621,3657600.0],["2023-04-12",18.0165,18.0246,17.456,17.4885,3923600.0],["2023-04-13",17.4479,17.4966,17.1717,17.4316,3717100.0],["2023-04-14",17.5047,17.5372,16.9768,17.0661,3248300.0],["2023-04-17",17.1148,17.4722,17.0824,17.4641,4283700.0],["2023-04-18",17.3829,17.3991,17.1392,17.2286,2879100.0],["2023-04-19",17.0986,17.3829,17.0255,17.3585,3298900.0],["2023-04-20",17.3098,17.326,17.0336,17.1067,3885500.0],["2023-04-21",17.1798,17.2529,16.928,17.1636,2679400.0],["2023-04-24",17.2611,17.2854,17.1067,17.2204,3082800.0],["2023-04-25",17.1392,17.2448,17.0742,17.1473,3385500.0],["2023-04-26",17.0742,17.2286,16.8549,16.8712,3198100.0],["2023-04-27",16.8793,17.2529,16.8468,17.2286,5964900.0],["2023-04-28",17.5697,17.8784,17.3017,17.8459,3384600.0],["2023-05-01",17.8215,17.9353,17.5535,17.5778,4971000.0],["2023-05-02",17.5454,17.5778,17.0824,17.2042,5265700.0],["2023-05-03",17.4235,17.586,17.1148,17.2854,6226300.0],["2023-05-04",17.2204,17.4641,17.0093,17.3667,4204200.0],["2023-05-05",17.4985,17.7374,17.4573,17.6962,4279200.0],["2023-05-08",17.482,17.6303,17.3996,17.482,2418800.0],["2023-05-09",17.3255,17.4655,17.0865,17.3502,2997900.0],["2023-05-10",17.515,17.5561,17.2184,17.3667,3871000.0],["2023-05-11",17.1937,17.3831,17.1113,17.3667,3144000.0],["2023-05-12",17.4573,17.4985,17.1525,17.276,2465900.0],["2023-05-15",17.3584,17.5149,17.2266,17.2513,3750700.0],["2023-05-16",17.2431,17.2843,16.7076,16.7076,4507200.0],["2023-05-17",16.7405,16.8476,16.617,16.8147,3418500.0],["2023-05-18",16.6911,16.8312,16.5428,16.6417,3397000.0],["2023-05-19",16.7817,16.8229,16.2792,16.3945,3742300.0],["2023-05-22",16.4192,16.6252,16.2133,16.5593,4294700.0],["2023-05-23",16.5263,16.9712,16.5099,16.6005,4554300.0],["2023-05-24",16.5675,16.6499,16.1556,16.1803,4145900.0],["2023-05-25",16.1309,16.1721,15.8014,15.8837,5697000.0],["2023-05-26",15.9496,16.1226,15.7272,16.0403,3991400.0],["2023-05-30",16.1226,16.4687,16.1062,16.411,6295400.0],["2023-05-31",16.4439,16.5593,16.3698,16.4439,15149700.0],["2023-06-01",16.4192,16.6499,16.1638,16.5922,3862100.0],["2023-06-02",16.8147,17.1689,16.7241,17.0701,4273000.0],["2023-06-05",17.0701,17.2184,16.8971,16.9465,3447800.0],["2023-06-06",17.0206,17.5067,16.9383,17.449,3476600.0],["2023-06-07",17.5726,17.7044,17.3749,17.5809,3988300.0],["2023-06-08",17.4326,17.449,17.0618,17.2431,3918300.0],["2023-06-09",17.2101,17.2431,16.9712,17.0454,5535100.0],["2023-06-12",17.0701,17.1772,16.8806,17.0948,5623700.0],["2023-06-13",17.0948,17.2843,17.0206,17.136,5410500.0],["2023-06-14",17.2843,17.3502,16.93,17.0536,5280400.0],["2023-06-15",17.0536,17.1113,16.8641,17.103,5339800.0],["2023-06-16",17.1772,17.2843,16.8971,17.0289,7156200.0],["2023-06-20",16.8723,16.9218,16.551,16.6252,4276400.0],["2023-06-21",16.4851,16.6252,16.2709,16.3698,4974800.0],["2023-06-22",16.3863,16.4357,15.8343,16.0979,6058200.0],["2023-06-23",15.9991,16.1226,15.8343,15.8755,8421100.0],["2023-06-26",15.8343,16.3945,15.8343,16.3698,5970700.0],["2023-06-27",16.4439,16.6334,16.1968,16.6005,5801600.0],["2023-06-28",16.551,16.551,16.2297,16.3286,5795700.0],["2023-06-29",16.2545,16.551,16.1721,16.4604,5346900.0],["2023-06-30",16.6087,16.6581,16.3286,16.5593,6152200.0],["2023-07-03",16.617,16.963,16.5758,16.9547,2830600.0],["2023-07-05",16.9218,17.2266,16.757,17.1113,4713500.0],["2023-07-06",16.8971,17.1689,16.5511,17.0701,4686300.0],["2023-07-07",16.963,17.1607,16.9135,16.93,3158100.0],["2023-07-10",16.8229,17.0289,16.6993,16.963,3134800.0],["2023-07-11",17.0206,17.3914,17.0042,17.3831,3690100.0],["2023-07-12",17.5561,17.7786,17.2678,17.276,5325500.0],["2023-07-13",17.2678,17.622,17.1936,17.6138,3914600.0],["2023-07-14",17.5314,17.7127,17.4161,17.6303,5228100.0],["2023-07-17",17.5314,17.622,17.309,17.4408,4772000.0],["2023-07-18",17.5149,17.5314,17.0371,17.2184,3277900.0],["2023-07-19",17.3996,17.688,17.3255,17.6468,3283900.0],["2023-07-20",17.688,17.861,17.3502,17.8362,3327500.0],["2023-07-21",17.8527,18.0257,17.7374,17.9186,3120700.0],["2023-07-24",17.9351,18.2811,17.8857,18.2235,4165400.0],["2023-07-25",18.2152,18.2976,18.1246,18.1328,4018000.0],["2023-07-26",18.0916,18.38,18.0752,18.2976,3326700.0],["2023-07-27",18.3306,18.4294,17.9763,17.9763,5730800.0],["2023-07-28",18.3717,18.4377,17.8362,17.9022,5508800.0],["2023-07-31",17.9022,18.2317,17.9022,17.9845,7388200.0],["2023-08-01",17.9351,18.1163,17.7786,17.8692,4635100.0],["2023-08-02",17.8198,17.9269,17.5809,17.8033,3220600.0],["2023-08-03",17.7127,17.7374,17.309,17.7291,3549100.0],["2023-08-04",17.6957,17.9547,17.6205,17.7375,2528900.0],["2023-08-07",17.7291,17.9881,17.7291,17.9547,3083300.0],["2023-08-08",17.7876,17.8127,17.4033,17.5955,3533400.0],["2023-08-09",17.5955,17.821,17.4618,17.679,2714900.0],["2023-08-10",17.7542,17.8461,17.4451,17.4952,2682600.0],["2023-08-11",17.3949,17.5955,17.3782,17.4618,2608700.0],["2023-08-14",17.3532,17.4284,17.1861,17.2529,2679100.0],["2023-08-15",17.0775,17.1527,16.902,16.9856,2676900.0],["2023-08-16",17.019,17.0691,16.8519,16.9104,2904800.0],["2023-08-17",16.9521,17.1359,16.8602,16.9438,2855000.0],["2023-08-18",16.785,16.9354,16.7182,16.785,2863100.0],["2023-08-21",16.7098,16.7182,16.5093,16.6012,3130600.0],["2023-08-22",16.6681,16.6848,16.5177,16.5678,2464300.0],["2023-08-23",16.6597,16.9354,16.5595,16.9187,2640400.0],["2023-08-24",16.9438,17.1777,16.8352,16.8937,2697000.0],["2023-08-25",16.9104,17.0691,16.8519,16.902,1935900.0],["2023-08-28",16.9438,17.2111,16.9438,17.0273,1951100.0],["2023-08-29",17.0775,17.161,16.9605,17.1025,2296300.0],["2023-08-30",17.1359,17.303,17.0106,17.2863,3394300.0],["2023-08-31",17.2863,17.3281,17.1694,17.1944,5118700.0],["2023-09-01",17.2863,17.4033,17.1443,17.2529,2393100.0],["2023-09-05",17.2613,17.42,17.0357,17.044,4226800.0],["2023-09-06",17.0023,17.0942,16.8937,17.0524,2420100.0],["2023-09-07",16.9856,17.044,16.785,16.8185,2985700.0],["2023-09-08",16.8435,16.9104,16.7015,16.7266,2472500.0],["2023-09-11",16.76,16.8185,16.501,16.5093,3274000.0],["2023-09-12",16.4843,16.7015,16.3589,16.6514,3656300.0],["2023-09-13",16.7516,16.7683,16.5845,16.5929,3324600.0],["2023-09-14",16.7516,17.0524,16.7098,17.019,3183100.0],["2023-09-15",16.9521,17.0942,16.8686,17.0357,8881900.0],["2023-09-18",16.9772,17.0273,16.5929,16.6096,3161500.0],["2023-09-19",16.5929,16.76,16.5595,16.6597,2833600.0],["2023-09-20",16.8185,16.8853,16.6012,16.6263,3146800.0],["2023-09-21",16.5093,16.526,15.9161,15.9245,5395700.0],["2023-09-22",15.9078,16.0582,15.724,15.7323,4676700.0],["2023-09-25",15.6571,15.724,15.5485,15.6404,4931200.0],["2023-09-26",15.465,15.607,15.2895,15.3814,4901600.0],["2023-09-27",15.4065,15.5151,15.0723,15.0806,5964900.0],["2023-09-28",15.1725,15.2477,15.0472,15.089,5228800.0],["2023-09-29",15.3229,15.5903,15.2394,15.3396,4980800.0],["2023-10-02",15.2561,15.3731,14.8049,14.8801,4123300.0],["2023-10-03",14.7715,14.8383,14.3955,14.4707,5546600.0],["2023-10-04",14.5376,14.6128,14.312,14.6128,3971600.0],["2023-10-05",14.5626,14.6044,14.3705,14.5292,3184200.0],["2023-10-06",14.337,14.5292,14.1115,14.429,4497700.0],["2023-10-09",14.3287,14.7047,14.3287,14.6545,4071900.0],["2023-10-10",14.7381,15.0639,14.6128,14.972,5727600.0],["2023-10-11",15.0138,15.1725,14.9302,15.1558,3471500.0],["2023-10-12",15.0138,15.0138,14.5877,14.6545,4692800.0],["2023-10-13",14.7214,14.7631,14.4457,14.5292,3875200.0],["2023-10-16",14.6211,14.6963,14.3788,14.6378,5006700.0],["2023-10-17",14.5125,14.8551,14.454,14.5459,4776200.0],["2023-10-18",14.4289,14.4624,14.1867,14.2117,3956800.0],["2023-10-19",14.1532,14.3203,13.8859,13.936,5628800.0],["2023-10-20",14.053,14.1365,13.8859,13.8859,4059900.0],["2023-10-23",13.7438,13.936,13.6603,13.7856,5898100.0],["2023-10-24",13.819,14.195,13.7438,14.1699,6422700.0],["2023-10-25",14.0363,14.078,13.6854,13.7021,4844400.0],["2023-10-26",13.8107,14.1365,13.8023,13.9861,4677800.0],["2023-10-27",14.078,14.078,13.6519,13.7188,3631900.0],["2023-10-30",13.8775,13.9861,12.9585,13.3512,15403400.0],["2023-10-31",13.5016,13.535,12.7329,12.9919,12191600.0],["2023-11-01",13.0922,13.0922,12.783,13.017,9205000.0],["2023-11-02",13.3094,14.1031,13.3094,14.0613,9267000.0],["2023-11-03",14.3872,14.5376,14.2034,14.3788,6228100.0],["2023-11-06",14.3363,14.5064,14.1832,14.2598,6372300.0],["2023-11-07",14.1577,14.1747,13.8516,13.9197,5122100.0],["2023-11-08",13.9537,14.0642,13.8941,14.0217,3126600.0],["2023-11-09",14.0812,14.0812,13.3244,13.3754,6424300.0],["2023-11-10",13.52,13.6135,13.2564,13.554,5939900.0],["2023-11-13",13.3755,13.4435,13.1289,13.2394,6576700.0],["2023-11-14",13.8006,14.6084,13.6816,14.4043,6762700.0],["2023-11-15",14.3278,14.7275,14.3278,14.4128,6750100.0],["2023-11-16",14.4553,14.5319,14.0727,14.0727,5266400.0],["2023-11-17",14.2598,14.2853,13.9197,14.0047,7548800.0],["2023-11-20",14.0302,14.1492,13.8091,14.1492,5582700.0],["2023-11-21",13.9452,14.0557,13.7751,13.9197,4508600.0],["2023-11-22",14.1152,14.1747,13.9707,14.1407,5073300.0],["2023-11-24",14.0557,14.2258,13.9707,14.1577,1898900.0],["2023-11-27",14.0982,14.2598,13.9877,14.2513,4044000.0],["2023-11-28",14.1577,14.5064,14.0132,14.4724,3704800.0],["2023-11-29",14.6509,14.974,14.5319,14.5744,5388400.0],["2023-11-30",14.6764,14.838,14.4809,14.7275,9913000.0],["2023-12-01",14.6934,15.4927,14.6424,15.4757,6042800.0],["2023-12-04",15.3992,15.7308,15.3822,15.7053,6098200.0],["2023-12-05",15.6118,15.7053,15.4927,15.6118,6885500.0],["2023-12-06",15.7053,15.9519,15.5863,15.6458,4313700.0],["2023-12-07",15.6118,15.9859,15.5012,15.9604,6349000.0],["2023-12-08",15.8584,16.0114,15.7733,15.9434,6310200.0],["2023-12-11",15.8584,16.0624,15.7903,15.9604,6272300.0],["2023-12-12",16.0454,16.0454,15.5438,15.5948,4603700.0],["2023-12-13",15.5267,16.4026,15.3992,16.3175,6712100.0],["2023-12-14",16.7937,17.3294,16.5896,17.1083,6923900.0],["2023-12-15",17.0148,17.1253,16.4366,16.6237,10704500.0],["2023-12-18",16.7172,16.7342,16.4621,16.5726,5961100.0],["2023-12-19",16.6747,16.8958,16.5386,16.8532,4551400.0],["2023-12-20",16.7597,17.0488,16.5386,16.5471,4356200.0],["2023-12-21",16.7087,16.7087,16.2325,16.4961,5468300.0],["2023-12-22",16.5216,16.8192,16.4281,16.7512,5747900.0],["2023-12-26",16.7852,17.0658,16.7257,16.9723,3155300.0],["2023-12-27",17.0488,17.1168,16.8872,17.0233,3327300.0],["2023-12-28",16.9213,17.1594,16.9213,17.1594,2582200.0],["2023-12-29",17.0148,17.1594,16.8277,16.8362,3244400.0],["2024-01-02",16.8277,17.1934,16.6237,17.0318,3662700.0],["2024-01-03",16.7852,16.8787,16.4706,16.6492,3070100.0],["2024-01-04",16.6492,16.8532,16.5386,16.7172,3727900.0],["2024-01-05",16.5471,16.9638,16.4026,16.6917,5470400.0],["2024-01-08",16.6066,17.0998,16.5386,16.9893,4316700.0],["2024-01-09",16.7937,16.9213,16.6322,16.9213,4192800.0],["2024-01-10",16.9638,17.1253,16.8107,16.9808,5151300.0],["2024-01-11",16.9723,17.2614,16.8447,17.2529,8259600.0],["2024-01-12",17.525,17.7461,17.4485,17.7206,6812900.0],["2024-01-16",17.627,17.7206,17.3549,17.627,7463800.0],["2024-01-17",17.2444,17.559,16.7767,17.0403,4727600.0],["2024-01-18",17.1083,17.1168,16.5131,16.6662,5195800.0],["2024-01-19",16.7597,16.9128,16.4366,16.7937,4598200.0],["2024-01-22",16.8532,17.0233,16.6577,16.7597,4953100.0],["2024-01-23",16.8702,16.9298,16.3771,16.4706,4420800.0],["2024-01-24",16.8022,16.8022,16.241,16.2665,4534600.0],["2024-01-25",16.5556,16.6152,16.275,16.4621,5071600.0],["2024-01-26",16.5471,16.6577,16.3771,16.5131,3230800.0],["2024-01-29",16.4706,16.4876,16.1305,16.3431,5757400.0],["2024-01-30",16.1645,16.2325,15.8244,15.8329,7506700.0],["2024-01-31",15.9434,16.0624,15.5608,15.7308,12125600.0],["2024-02-01",15.6713,16.0114,15.4672,16.0029,5702600.0],["2024-02-02",15.6883,15.7223,15.3397,15.5693,6221400.0],["2024-02-05",15.2972,15.3142,15.0931,15.1441,5515300.0],["2024-02-06",15.1526,15.4587,15.0421,15.3737,5344800.0],["2024-02-07",15.3482,15.4417,15.1611,15.1951,4954700.0],["2024-02-08",15.1611,15.4077,15.1186,15.2972,6993900.0],["2024-02-09",14.9996,15.1526,14.5064,14.7445,13320400.0],["2024-02-12",14.838,15.0846,14.77,14.9145,6339000.0],["2024-02-13",14.4733,14.5685,14.1705,14.5166,8617200.0],["2024-02-14",14.629,14.7415,14.3609,14.5858,8953000.0],["2024-02-15",14.7502,15.1048,14.6809,15.1048,4813300.0],["2024-02-16",14.8107,14.9145,14.6809,14.8453,5215200.0],["2024-02-20",14.7069,14.8713,14.5166,14.6377,7113100.0],["2024-02-21",14.6636,14.8021,14.5166,14.5512,10124300.0],["2024-02-22",14.4993,14.6377,14.3782,14.5252,7721800.0],["2024-02-23",14.5425,14.5598,14.3522,14.3868,5331800.0],["2024-02-26",14.3435,14.4387,13.9369,13.9975,6725800.0],["2024-02-27",14.1359,14.2138,13.9283,14.0494,8349700.0],["2024-02-28",13.9196,14.5425,13.8591,14.3176,10612200.0],["2024-02-29",14.4474,14.6896,14.3089,14.4906,66006500.0],["2024-03-01",14.482,14.828,14.2657,14.7934,9979000.0],["2024-03-04",14.6117,14.7069,14.3609,14.5771,12337100.0],["2024-03-05",14.4993,14.8367,14.4474,14.7415,13550100.0],["2024-03-06",14.8626,15.399,14.8194,15.2,10036400.0],["2024-03-07",15.2952,15.399,15.1221,15.1741,8759100.0],["2024-03-08",15.3557,15.5634,15.2346,15.3471,6320100.0],["2024-03-11",15.3471,15.4855,15.0789,15.2346,5687000.0],["2024-03-12",15.226,15.3384,15.027,15.0443,5918500.0],["2024-03-13",14.9924,15.1481,14.854,14.9145,5827400.0],["2024-03-14",14.8021,14.9059,14.4993,14.629,11201600.0],["2024-03-15",14.4301,15.0183,14.4128,14.9145,17060000.0],["2024-03-18",14.8626,15.0443,14.7502,14.9837,5803900.0],["2024-03-19",14.9578,15.1654,14.8886,15.1394,5575600.0],["2024-03-20",14.9924,15.2779,14.9578,15.2087,5071700.0],["2024-03-21",15.2952,15.5114,15.2346,15.4163,5741900.0],["2024-03-22",15.4422,15.4855,15.1654,15.1741,5452000.0],["2024-03-25",15.2346,15.3644,15.0962,15.1741,4257800.0],["2024-03-26",15.2952,15.3384,15.1481,15.1914,6180100.0],["2024-03-27",15.3471,15.8575,15.3125,15.8402,5300100.0],["2024-03-28",15.8748,16.2641,15.8748,16.2208,5614500.0],["2024-04-01",16.6793,16.6793,15.9959,16.0392,5793200.0],["2024-04-02",15.9613,16.0478,15.6758,15.7883,5132100.0],["2024-04-03",15.7364,16.0132,15.6585,15.9007,5352000.0],["2024-04-04",16.1084,16.2814,15.745,15.8575,6469900.0],["2024-04-05",15.7364,16.117,15.7191,16.117,8805300.0],["2024-04-08",16.1776,16.4717,16.0132,16.4198,5796900.0],["2024-04-09",16.4804,16.7745,16.4544,16.7313,5368700.0],["2024-04-10",16.1603,16.316,15.9527,16.1603,5602100.0],["2024-04-11",16.342,16.4025,15.8229,16.1603,5403000.0],["2024-04-12",16.143,16.1776,15.9786,16.0219,5878600.0],["2024-04-15",16.143,16.1862,15.6585,15.8229,5117900.0],["2024-04-16",15.7277,15.8056,15.399,15.4163,6298300.0],["2024-04-17",15.4941,15.8575,15.4336,15.6326,4067200.0],["2024-04-18",15.7191,15.8142,15.4941,15.5807,3642300.0],["2024-04-19",15.598,15.7969,15.5028,15.5547,5388300.0],["2024-04-22",15.6066,15.7883,15.5114,15.771,5010000.0],["2024-04-23",15.7796,16.0911,15.7364,15.9613,6206600.0],["2024-04-24",15.8056,16.2122,15.6499,16.117,5997000.0],["2024-04-25",15.9786,16.0997,15.6845,15.8661,6977900.0],["2024-04-26",15.9786,16.4804,15.8661,16.2641,7081700.0],["2024-04-29",16.4025,16.6707,16.3506,16.3852,6558700.0],["2024-04-30",16.2208,16.5236,16.0911,16.0997,7081600.0],["2024-05-01",16.0651,16.6274,16.0651,16.3333,5561600.0],["2024-05-02",16.5755,16.6447,16.2727,16.5842,7000900.0],["2024-05-03",16.9269,17.0324,16.5842,16.6721,4096700.0],["2024-05-06",16.8127,16.8742,16.5754,16.6721,3765300.0],["2024-05-07",16.8478,17.0148,16.7424,16.8742,6461900.0],["2024-05-08",16.8391,16.9006,16.76,16.8303,3329000.0],["2024-05-09",16.8918,17.1379,16.8127,17.0939,3912800.0],["2024-05-10",17.173,17.2433,17.0676,17.1818,4307600.0],["2024-05-13",17.3312,17.4015,17.1467,17.1994,5129400.0],["2024-05-14",17.3752,17.5334,17.3136,17.4191,3672000.0],["2024-05-15",17.6828,17.841,17.5773,17.797,5811700.0],["2024-05-16",17.797,17.8322,17.5246,17.5509,5236500.0],["2024-05-17",17.63,17.63,17.4367,17.4806,3235100.0],["2024-05-20",17.463,17.6212,17.3839,17.3927,3112100.0],["2024-05-21",17.3664,17.4367,17.2961,17.3576,2735300.0],["2024-05-22",17.2609,17.3049,17.0763,17.1554,2997300.0],["2024-05-23",17.0764,17.217,16.7072,16.7336,4140400.0],["2024-05-24",16.8127,16.9182,16.7424,16.7863,2717900.0],["2024-05-28",16.9006,17.0324,16.6193,16.6193,3151500.0],["2024-05-29",16.4348,16.7424,16.4084,16.6633,4265200.0],["2024-05-30",16.8039,17.0676,16.7775,17.0588,4956900.0],["2024-05-31",17.217,17.5421,17.0588,17.4894,8940000.0],["2024-06-03",17.4455,17.63,17.2961,17.3752,4435400.0],["2024-06-04",17.3224,17.5773,17.2873,17.3488,4677200.0],["2024-06-05",17.3312,17.3576,17.1115,17.1994,2882500.0],["2024-06-06",17.0851,17.2521,17.0236,17.1642,2296800.0],["2024-06-07",16.8478,16.9885,16.7424,16.9533,2958100.0],["2024-06-10",16.8654,17.1115,16.6457,16.9006,3379400.0],["2024-06-11",16.7863,16.9621,16.7424,16.8654,5036700.0],["2024-06-12",17.3224,17.4455,17.0148,17.05,3502700.0],["2024-06-13",17.0939,17.2873,16.9972,17.1994,2579800.0],["2024-06-14",17.1115,17.2961,17.006,17.2697,2570700.0],["2024-06-17",17.1379,17.3049,16.9885,17.0148,3704600.0],["2024-06-18",17.0676,17.173,16.9709,17.1203,3222000.0],["2024-06-20",17.0763,17.1291,16.8566,17.0324,3850700.0],["2024-06-21",17.1291,17.1379,16.7336,16.9094,11527100.0],["2024-06-24",16.9094,17.4015,16.8478,17.2697,4187900.0],["2024-06-25",17.1906,17.1906,16.7687,16.8654,4183100.0],["2024-06-26",16.7072,17.1115,16.6193,17.0236,8119900.0],["2024-06-27",17.0588,17.0588,16.6193,16.9094,5011800.0],["2024-06-28",17.05,17.2521,16.9533,17.2258,6490200.0],["2024-07-01",17.2258,17.2961,16.9006,17.1115,3255400.0],["2024-07-02",17.1203,17.2609,17.006,17.1642,3373700.0],["2024-07-03",17.2521,17.2873,17.0588,17.1203,2592400.0],["2024-07-05",17.1555,17.4103,17.0588,17.34,2520700.0],["2024-07-08",17.4015,17.4718,17.1994,17.2521,4478800.0],["2024-07-09",17.1467,17.4015,17.1467,17.2609,2843100.0],["2024-07-10",17.4191,17.4191,17.2785,17.4191,3411300.0],["2024-07-11",17.7355,18.0431,17.6652,17.8761,7501500.0],["2024-07-12",18.0343,18.1486,17.8761,18.0519,3850000.0],["2024-07-15",18.1046,18.1925,18.0079,18.1574,3915400.0],["2024-07-16",18.2365,18.5265,18.1222,18.5265,4990900.0],["2024-07-17",18.5177,18.7638,18.5089,18.5792,3341200.0],["2024-07-18",18.5001,18.8253,18.3507,18.3946,2487400.0],["2024-07-19",18.4474,18.4474,18.254,18.3683,3158800.0],["2024-07-22",18.3068,18.5001,18.2189,18.465,3595600.0],["2024-07-23",18.4034,18.6056,18.3683,18.4738,5270400.0],["2024-07-24",18.5001,18.7286,18.2277,18.2452,5141800.0],["2024-07-25",18.3595,18.6232,18.2365,18.2452,5278700.0],["2024-07-26",19.2471,19.3526,18.4034,19.2471,8948500.0],["2024-07-29",19.2296,19.335,19.0274,19.2032,5210600.0],["2024-07-30",19.2208,19.3262,19.0011,19.1944,7926700.0],["2024-07-31",19.1505,19.502,19.1153,19.1768,7122000.0],["2024-08-01",19.3702,19.4405,18.9044,19.0977,4469600.0],["2024-08-02",19.0011,19.2999,18.755,18.9308,5654700.0],["2024-08-05",18.4405,18.8505,18.2266,18.4851,6766900.0],["2024-08-06",18.4673,19.2249,18.4049,19.0555,5275000.0],["2024-08-07",19.1714,19.3942,18.8951,18.9218,3757400.0],["2024-08-08",18.8862,19.1447,18.8862,19.0823,3178800.0],["2024-08-09",19.1536,19.3318,19.0021,19.2784,2728200.0],["2024-08-12",19.2071,19.2694,19.0021,19.1803,3423300.0],["2024-08-13",19.412,19.6349,19.314,19.5546,3926500.0],["2024-08-14",19.5814,19.6081,19.3853,19.421,2667200.0],["2024-08-15",19.4388,19.4833,19.1981,19.2338,4583800.0],["2024-08-16",19.216,19.2784,19.0466,19.1447,2828400.0],["2024-08-19",19.1714,19.3586,19.1536,19.3407,3134100.0],["2024-08-20",19.314,19.4744,19.216,19.4299,2902600.0],["2024-08-21",19.4744,19.5547,19.2962,19.5101,2114700.0],["2024-08-22",19.5636,19.7864,19.4744,19.7151,4184800.0],["2024-08-23",19.7864,20.1162,19.724,20.0181,2747900.0],["2024-08-26",20.0983,20.2053,19.9914,20.0449,2919100.0],["2024-08-27",19.8755,20.0092,19.7596,19.8577,4858100.0],["2024-08-28",19.7864,19.8399,19.5368,19.6438,4731000.0],["2024-08-29",19.6438,19.7507,19.3051,19.724,7088200.0],["2024-08-30",19.8131,20.0538,19.6973,19.8577,10247300.0],["2024-09-03",19.7062,19.8933,19.6705,19.7864,7452800.0],["2024-09-04",19.8309,19.9735,19.7062,19.7686,5290700.0],["2024-09-05",19.929,20.1072,19.6527,19.6883,4152900.0],["2024-09-06",19.6973,19.7329,19.3675,19.5992,4574000.0],["2024-09-09",19.5903,19.822,19.5903,19.724,5985700.0],["2024-09-10",19.8042,19.8666,19.6616,19.8042,4942100.0],["2024-09-11",19.626,19.822,19.421,19.7418,4647000.0],["2024-09-12",19.724,20.0092,19.6883,19.9736,3601800.0],["2024-09-13",20.0805,20.1518,19.9379,20.1251,8214700.0],["2024-09-16",20.2766,20.3122,19.9468,19.9736,4436500.0],["2024-09-17",19.9468,20.0003,19.5279,19.5546,8241800.0],["2024-09-18",19.5547,20.0538,19.519,19.7151,4508800.0],["2024-09-19",19.9112,19.9825,19.5101,19.519,5442500.0],["2024-09-20",19.3942,19.617,19.3407,19.617,11123800.0],["2024-09-23",19.7329,20.134,19.626,20.1162,4437900.0],["2024-09-24",20.0181,20.4727,19.9557,20.2944,3665600.0],["2024-09-25",20.3657,20.6242,20.2677,20.3212,6715200.0],["2024-09-26",20.4281,20.4905,19.9468,20.0538,3513700.0],["2024-09-27",20.2142,20.2855,20.0894,20.1429,5217700.0],["2024-09-30",20.0538,20.4014,19.9735,20.3835,6697000.0],["2024-10-01",20.4727,20.4727,20.0092,20.2053,4316700.0],["2024-10-02",20.0181,20.0627,19.7507,19.9112,3047200.0],["2024-10-03",19.9022,19.9112,19.6705,19.8042,4839200.0],["2024-10-04",19.6973,19.8131,19.5992,19.7151,3345600.0],["2024-10-07",19.6081,19.6883,19.4923,19.617,2557600.0],["2024-10-08",19.6883,19.724,19.3229,19.4477,2557300.0],["2024-10-09",19.4388,19.5636,19.2962,19.4121,2786000.0],["2024-10-10",19.3051,19.4388,19.0466,19.1625,4656500.0],["2024-10-11",19.2605,19.3764,19.1892,19.314,3460500.0],["2024-10-14",19.2873,19.5725,19.2249,19.5012,2983000.0],["2024-10-15",19.6081,20.0983,19.5903,19.8933,3609600.0],["2024-10-16",19.9468,20.232,19.9022,20.2231,4387600.0],["2024-10-17",20.1072,20.1785,19.8666,19.8844,3237700.0],["2024-10-18",19.9646,20.1875,19.7686,20.1785,3709200.0],["2024-10-21",20.2766,20.3657,19.7507,19.7686,4221900.0],["2024-10-22",19.7418,20.1072,19.6081,19.9914,4198800.0],["2024-10-23",19.9825,20.6331,19.9557,20.6064,7193600.0],["2024-10-24",20.544,20.7311,20.3924,20.4994,8096500.0],["2024-10-25",20.1964,20.6064,19.8666,19.8666,8802300.0],["2024-10-28",20.0716,20.2855,19.7775,20.134,9525600.0],["2024-10-29",19.9735,20.134,19.8488,20.0716,7367700.0],["2024-10-30",20.134,20.4281,20.0716,20.2498,6977800.0],["2024-10-31",20.1429,20.3924,20.0003,20.0092,8922000.0],["2024-11-01",20.1162,20.3122,19.5903,19.5903,5994800.0],["2024-11-04",19.6626,19.9969,19.6355,19.8704,4254100.0],["2024-11-05",19.771,20.3855,19.7078,20.3403,5013500.0],["2024-11-06",20.4758,20.5301,19.9066,20.1776,12041700.0],["2024-11-07",20.2048,20.4668,20.0692,20.3855,6297300.0],["2024-11-08",20.3945,20.8282,20.3945,20.5662,3908400.0],["2024-11-11",20.5662,20.6295,20.1505,20.1957,4101700.0],["2024-11-12",20.1234,20.2228,19.6536,19.6897,5057800.0],["2024-11-13",19.9066,20.0602,19.5542,19.5632,6902300.0],["2024-11-14",19.4728,19.518,19.1927,19.2018,6212000.0],["2024-11-15",19.1746,19.2198,18.777,18.8493,7300800.0],["2024-11-18",18.7499,18.8674,18.6415,18.8584,5344600.0],["2024-11-19",18.8042,19.4457,18.768,19.3373,5079700.0],["2024-11-20",19.256,19.5542,19.1024,19.3644,4968300.0],["2024-11-21",19.2379,19.7168,19.2289,19.6174,3879300.0],["2024-11-22",19.762,19.8343,19.509,19.5361,4224100.0],["2024-11-25",19.6355,19.9698,19.5632,19.8614,7006900.0],["2024-11-26",19.8433,20.2228,19.8252,20.1686,3352400.0],["2024-11-27",20.277,20.521,20.0511,20.0963,4668200.0],["2024-11-29",20.1054,20.1505,19.8523,19.8704,4748600.0],["2024-12-02",19.8072,19.8523,19.3825,19.5632,4920000.0],["2024-12-03",19.5361,19.5542,19.3283,19.4367,3783800.0],["2024-12-04",19.4367,19.4638,19.1837,19.2469,3640200.0],["2024-12-05",19.0391,19.4728,18.9849,19.4186,3340200.0],["2024-12-06",19.4457,19.6084,19.1927,19.3192,3822900.0],["2024-12-09",19.2379,19.6987,19.2017,19.6084,5050100.0],["2024-12-10",19.518,19.7258,19.2289,19.3734,3502900.0],["2024-12-11",19.4096,19.5451,19.1114,19.2198,3642800.0],["2024-12-12",19.1656,19.3734,18.9036,18.9126,4047800.0],["2024-12-13",18.8403,18.9126,18.6415,18.759,7231600.0],["2024-12-16",18.7138,18.9126,18.6415,18.7138,3887700.0],["2024-12-17",18.6144,19.0843,18.524,18.8584,3128800.0],["2024-12-18",18.7319,18.9216,18.0451,18.0542,4300600.0],["2024-12-19",18.0361,18.3252,17.8554,17.8554,6564100.0],["2024-12-20",18.0632,18.3343,17.8554,18.1807,12559100.0],["2024-12-23",18.0903,18.262,17.9909,18.2349,3875200.0],["2024-12-24",18.2078,18.4427,18.1807,18.4246,1415700.0],["2024-12-26",18.3433,18.4246,18.262,18.3072,1946400.0],["2024-12-27",18.1536,18.4427,18.0542,18.1445,2716200.0],["2024-12-30",18.0632,18.0903,17.8012,18.0542,3150900.0],["2024-12-31",18.1897,18.3433,18.1174,18.3162,3541700.0],["2025-01-02",18.3162,18.4246,18.1264,18.2168,2547500.0],["2025-01-03",18.2349,18.4608,18.1716,18.4517,2469400.0],["2025-01-06",18.3795,18.4066,18.0542,18.0903,5719000.0],["2025-01-07",18.0903,18.3072,17.9638,17.9909,4882200.0],["2025-01-08",18.0271,18.4156,17.9005,18.3614,4306300.0],["2025-01-10",18.0361,18.1807,17.5572,17.765,4556000.0],["2025-01-13",17.7831,18.0993,17.7379,18.0722,2907800.0],["2025-01-14",18.0542,18.2891,18.0451,18.1987,3802700.0],["2025-01-15",18.7951,18.7951,18.3252,18.3614,2636800.0],["2025-01-16",18.3885,18.7138,18.3614,18.7048,2861600.0],["2025-01-17",18.8042,18.8493,18.6686,18.777,3246700.0],["2025-01-21",18.8132,19.1385,18.8132,19.0843,3131200.0],["2025-01-22",18.9758,19.003,18.5602,18.5692,3160800.0],["2025-01-23",18.6144,18.6867,18.4518,18.6596,2533000.0],["2025-01-24",18.6325,18.8945,18.6234,18.8222,3998200.0],["2025-01-27",18.9487,19.1927,18.8855,19.1566,4127300.0],["2025-01-28",19.0572,19.1385,18.6054,18.6686,3445200.0],["2025-01-29",18.7228,18.768,17.9909,18.262,5427700.0],["2025-01-30",18.5692,18.6957,18.3975,18.5331,4210500.0],["2025-01-31",18.4608,18.8764,18.4156,18.6686,16228900.0],["2025-02-03",18.4789,18.6957,18.1987,18.4156,5580100.0],["2025-02-04",18.0813,18.4608,17.7831,18.1264,8689500.0],["2025-02-05",18.3704,18.3704,17.9457,18.1084,8395000.0],["2025-02-06",18.1716,18.4246,18.1716,18.1807,4577000.0],["2025-02-07",18.1987,18.262,17.8192,17.9457,6439400.0],["2025-02-10",17.9096,17.9457,17.5752,17.7018,5357300.0],["2025-02-11",17.5572,17.774,17.503,17.7198,5353000.0],["2025-02-12",17.3765,17.6385,17.3765,17.5843,4932400.0],["2025-02-13",17.6024,18.0722,17.6024,18.0361,5153700.0],["2025-02-14",18.0682,18.1416,17.8755,17.9764,4495700.0],["2025-02-18",17.8939,18.1049,17.8939,17.9673,3484400.0],["2025-02-19",17.8939,18.0315,17.8663,17.8939,4247600.0],["2025-02-20",17.8755,18.2426,17.8663,18.1416,4705700.0],["2025-02-21",18.1416,18.1875,17.8021,18.1141,5557900.0],["2025-02-24",18.1783,18.2976,18.0774,18.1967,4716000.0],["2025-02-25",18.2517,18.6647,18.1233,18.5454,4606100.0],["2025-02-26",18.5545,18.6004,18.16,18.371,4753100.0],["2025-02-27",18.3618,18.628,18.3068,18.5178,2737000.0],["2025-02-28",18.6371,18.784,18.5087,18.7748,7268400.0],["2025-03-03",18.8115,18.9675,18.6096,18.7197,3875800.0],["2025-03-04",18.7564,18.8849,18.5729,18.5821,4135100.0],["2025-03-05",18.3986,18.7931,18.371,18.7381,4125900.0],["2025-03-06",18.5729,18.6188,18.2059,18.472,6047100.0],["2025-03-07",18.5637,18.8849,18.4353,18.8207,4463200.0],["2025-03-10",18.8665,19.5272,18.8574,18.9675,6088300.0],["2025-03-11",19.0134,19.0409,18.5178,18.6463,4854000.0],["2025-03-12",18.628,18.784,18.4995,18.5362,4167300.0],["2025-03-13",18.5821,18.784,18.371,18.3802,3850000.0],["2025-03-14",18.5178,18.784,18.3343,18.784,4348400.0],["2025-03-17",18.784,19.0684,18.7656,18.8207,3538200.0],["2025-03-18",18.7014,18.9491,18.683,18.784,6540600.0],["2025-03-19",18.7473,18.9216,18.6004,18.7473,3322400.0],["2025-03-20",18.7748,19.096,18.4261,18.6738,6807400.0],["2025-03-21",18.6188,18.7106,18.3068,18.3802,7429700.0],["2025-03-24",18.4444,18.7931,18.3986,18.7656,3344700.0],["2025-03-25",18.7564,18.7564,18.3894,18.4995,4378500.0],["2025-03-26",18.5362,18.7014,18.4628,18.6371,3661300.0],["2025-03-27",18.683,18.8298,18.5087,18.5545,3573500.0],["2025-03-28",18.7105,18.7105,18.3343,18.527,3458500.0],["2025-03-31",18.6463,18.7197,18.3527,18.5545,6085400.0],["2025-04-01",18.683,18.7197,18.1416,18.371,4656800.0],["2025-04-02",18.2976,18.4261,18.1967,18.4077,3408500.0],["2025-04-03",18.3251,18.4444,17.8204,17.8572,4953400.0],["2025-04-04",17.6736,17.7379,16.8661,16.912,6635600.0],["2025-04-07",16.3981,17.2148,16.1136,16.7009,11850100.0],["2025-04-08",17.1047,17.3892,16.2972,16.5082,10504300.0],["2025-04-09",16.1962,17.3433,15.9026,17.1047,9153900.0],["2025-04-10",16.9762,17.1047,16.2146,16.6734,5594600.0],["2025-04-11",16.5266,16.6642,16.0127,16.6642,8020200.0],["2025-04-14",16.7468,17.3157,16.7101,17.1689,6743800.0],["2025-04-15",17.2056,17.2974,17.1322,17.224,4363100.0],["2025-04-16",17.279,17.4075,16.9579,17.0496,5320200.0],["2025-04-17",17.1345,17.4851,17.0976,17.3006,4277200.0],["2025-04-21",17.0884,17.2914,16.8024,17.0238,4307000.0],["2025-04-22",17.2637,17.439,17.1345,17.356,5477600.0],["2025-04-23",17.5128,17.8081,17.2268,17.3652,4721800.0],["2025-04-24",17.3098,17.5774,17.3098,17.356,5285900.0],["2025-04-25",17.356,17.3744,16.2303,16.4517,11084800.0],["2025-04-28",16.4148,16.461,16.1749,16.3779,6635600.0],["2025-04-29",16.4517,16.5532,16.1196,16.3871,8170200.0],["2025-04-30",16.3225,16.544,16.1472,16.461,7753800.0],["2025-05-01",16.5071,16.6178,16.3502,16.4056,4502200.0],["2025-05-02",16.5717,16.7378,16.3779,16.4333,5480400.0],["2025-05-05",16.3318,16.4886,16.2118,16.221,5386000.0],["2025-05-06",16.1934,16.4148,16.0457,16.0919,5056800.0],["2025-05-07",16.0273,16.1565,15.8797,15.9166,9862900.0],["2025-05-08",15.9811,16.2118,15.8796,16.0457,7054200.0],["2025-05-09",16.0457,16.2395,16.0181,16.1196,4245600.0],["2025-05-12",16.2303,16.3225,15.9904,16.1934,7264800.0],["2025-05-13",16.1934,16.2395,15.8243,15.9166,6254100.0],["2025-05-14",15.8427,15.8427,15.5936,15.6582,6808300.0],["2025-05-15",15.7136,15.9811,15.6305,15.9719,8330200.0],["2025-05-16",16.0365,16.3595,15.9719,16.3595,7607200.0],["2025-05-19",16.185,16.4541,16.185,16.4448,5908700.0],["2025-05-20",16.3149,16.4912,16.2221,16.2314,7367000.0],["2025-05-21",16.1664,16.2128,15.6096,15.6189,9504700.0],["2025-05-22",15.6189,15.7024,15.4425,15.6096,5683000.0],["2025-05-23",15.5725,15.7024,15.4704,15.6282,5878300.0],["2025-05-27",15.7488,16.1571,15.7302,16.1015,6536300.0],["2025-05-28",16.185,16.1943,15.888,16.1571,10147000.0],["2025-05-29",16.2035,16.3984,16.0087,16.2592,6771800.0],["2025-05-30",16.1664,16.2778,16.0736,16.1571,9932400.0],["2025-06-02",16.0551,16.1757,15.9066,16.1571,4933900.0],["2025-06-03",16.1293,16.1293,15.6931,15.9159,6344600.0],["2025-06-04",15.9623,15.9808,15.823,15.8694,4165700.0],["2025-06-05",15.8323,16.0272,15.6931,15.8509,5474500.0],["2025-06-06",15.9994,16.0458,15.888,16.0179,4569400.0],["2025-06-09",16.0458,16.2221,15.888,16.0272,4366300.0],["2025-06-10",16.0458,16.3984,16.0087,16.3335,5181500.0],["2025-06-11",16.3799,16.4727,16.1571,16.2499,4769100.0],["2025-06-12",16.2407,16.2871,16.1107,16.2407,4496900.0],["2025-06-13",16.0922,16.2221,16.0087,16.1293,4890000.0],["2025-06-16",16.1965,16.3085,15.9538,16.0005,5171100.0],["2025-06-17",15.9538,16.0565,15.8231,15.8791,4495400.0],["2025-06-18",15.9538,16.1312,15.8324,15.9165,5384400.0],["2025-06-20",15.9818,16.2059,15.9538,15.9631,10740400.0],["2025-06-23",16.0005,16.3552,15.9911,16.3272,6258000.0],["2025-06-24",16.2619,16.4672,16.2619,16.3272,7394500.0],["2025-06-25",16.2805,16.3179,16.0285,16.1592,10403700.0],["2025-06-26",16.2152,16.3459,16.1498,16.3179,7602500.0],["2025-06-27",16.3365,16.4206,16.0938,16.2058,9421000.0],["2025-06-30",16.2152,16.3552,15.9538,16.3459,7523300.0],["2025-07-01",16.2712,16.934,16.2712,16.6913,8679600.0],["2025-07-02",16.5886,17.1394,16.5886,17.0927,9219300.0],["2025-07-03",17.046,17.2514,16.9807,17.0087,5546800.0],["2025-07-07",17.102,17.102,16.6353,16.7846,6445100.0],["2025-07-08",16.738,17.0647,16.6446,16.9993,5116700.0],["2025-07-09",17.0553,17.1114,16.9713,17.046,5035500.0],["2025-07-10",17.046,17.4568,16.9993,17.3074,6325400.0],["2025-07-11",17.1767,17.2887,17.074,17.2234,5349100.0],["2025-07-14",17.186,17.3354,17.158,17.3074,5492200.0],["2025-07-15",17.3634,17.3634,16.9433,17.018,4857900.0],["2025-07-16",17.0927,17.2794,16.8967,17.046,4948700.0],["2025-07-17",17.074,17.2234,16.99,17.1394,5104100.0],["2025-07-18",17.1788,17.2821,17.0849,17.1976,4445200.0],["2025-07-21",17.2821,17.4041,17.1976,17.2727,4484400.0],["2025-07-22",17.2914,17.8359,17.2914,17.8265,6362500.0],["2025-07-23",17.8265,17.9579,17.789,17.8828,6819800.0],["2025-07-24",17.8359,17.9579,17.7139,17.7139,6248000.0],["2025-07-25",17.2633,17.2633,16.409,16.5217,16253200.0],["2025-07-28",16.5498,16.5592,16.1556,16.2025,13634000.0],["2025-07-29",16.0523,16.3433,15.9397,16.3058,11866200.0],["2025-07-30",16.3339,16.6719,16.0805,16.165,10665500.0],["2025-07-31",16.0899,16.1462,15.8552,15.9021,10396300.0],["2025-08-01",16.0429,16.2025,15.6956,15.7425,12918400.0],["2025-08-04",15.7989,15.9115,15.6768,15.8646,9180400.0],["2025-08-05",15.9397,16.165,15.8646,16.1368,6476600.0],["2025-08-06",16.1931,16.2119,15.7707,15.8176,7309200.0],["2025-08-07",15.9303,16.0335,15.7801,15.9209,4854000.0],["2025-08-08",15.9209,16.0429,15.7989,15.9209,7199500.0],["2025-08-11",15.9584,16.0429,15.6956,15.7425,5985600.0],["2025-08-12",15.827,15.9678,15.6111,15.9584,8526400.0],["2025-08-13",15.996,16.0992,15.827,16.0899,7554300.0],["2025-08-14",15.9115,16.118,15.8458,15.996,5526100.0],["2025-08-15",16.0054,16.287,15.9772,16.2494,6202200.0],["2025-08-18",16.2891,16.3741,16.0908,16.1097,5136600.0],["2025-08-19",16.2041,16.3835,16.0908,16.2608,6258700.0],["2025-08-20",16.223,16.478,16.1097,16.2608,9673200.0],["2025-08-21",16.1569,16.3458,16.138,16.3174,5651300.0],["2025-08-22",16.4119,16.9029,16.4119,16.7613,8698800.0],["2025-08-25",16.7896,16.8179,16.6196,16.6668,6117900.0],["2025-08-26",16.6196,16.6668,16.393,16.5535,9520000.0],["2025-08-27",16.5913,16.9218,16.5724,16.9029,5569300.0],["2025-08-28",16.9784,16.9973,16.6857,16.8651,4611700.0],["2025-08-29",16.8746,16.9784,16.8179,16.9407,5435900.0],["2025-09-02",16.8651,16.9784,16.8085,16.9501,5553900.0],["2025-09-03",16.8651,17.054,16.7235,16.7424,5895100.0],["2025-09-04",16.8274,17.0162,16.7235,16.9973,4876000.0],["2025-09-05",17.1484,17.3939,17.0634,17.3656,5903800.0],["2025-09-08",17.224,17.4695,17.139,17.2806,8335700.0],["2025-09-09",17.2806,17.4128,16.9407,17.054,6425200.0],["2025-09-10",16.9501,17.1295,16.9407,16.9501,5570300.0],["2025-09-11",16.9312,17.1673,16.8935,17.1295,6798600.0],["2025-09-12",17.139,17.1862,17.0257,17.0729,4343400.0],["2025-09-15",17.2523,17.2901,17.1106,17.2334,5982800.0],["2025-09-16",17.2051,17.2901,17.0918,17.2145,6803600.0],["2025-09-17",17.2806,17.5261,17.1862,17.1956,6730100.0],["2025-09-18",17.2617,17.6111,17.1106,17.5356,5266500.0],["2025-09-19",17.5945,17.7369,17.471,17.5375,18093700.0],["2025-09-22",17.471,17.6229,17.2052,17.566,7251500.0],["2025-09-23",17.5944,17.9932,17.547,17.9363,7008500.0],["2025-09-24",17.8793,17.8793,17.6039,17.7084,5778600.0],["2025-09-25",17.7179,17.7369,17.5755,17.6039,6464900.0],["2025-09-26",17.6799,18.0217,17.6704,17.9838,7739100.0],["2025-09-29",17.9932,18.3066,17.9648,18.0502,6897700.0],["2025-09-30",18.1167,18.2306,17.9743,18.1831,6917600.0],["2025-10-01",18.1072,18.2686,18.0502,18.2116,5571400.0],["2025-10-02",18.1831,18.2401,18.0122,18.2116,5134300.0],["2025-10-03",18.3161,18.6864,18.2876,18.392,5611800.0],["2025-10-06",18.411,18.4965,18.2591,18.2686,5176200.0],["2025-10-07",18.2781,18.3825,18.1167,18.1737,5600300.0],["2025-10-08",18.1452,18.1547,17.8413,17.8983,7071400.0],["2025-10-09",17.9458,18.0312,17.509,17.5185,12931600.0],["2025-10-10",17.528,17.5565,17.0912,17.1387,13971400.0],["2025-10-13",17.1482,17.2431,16.9298,17.0532,12586500.0],["2025-10-14",16.9013,17.2621,16.6259,17.2241,19292100.0],["2025-10-15",17.3001,17.6134,17.2811,17.5755,20475100.0],["2025-10-16",17.6609,17.8223,17.471,17.5185,25954500.0],["2025-10-17",17.5204,17.7973,17.5109,17.7114,7618400.0],["2025-10-20",17.8259,17.9501,17.7686,17.8737,4308800.0],["2025-10-21",17.9023,17.9405,17.7018,17.74,4811400.0],["2025-10-22",17.7591,17.9023,17.6541,17.7782,6196000.0],["2025-10-23",17.8355,17.8355,17.5586,17.7018,7319100.0],["2025-10-24",17.8737,18.4656,17.6636,17.9119,9408700.0],["2025-10-27",17.9023,18.4179,17.7782,18.1983,9167300.0],["2025-10-28",18.0073,18.0646,17.0812,17.2149,13474800.0],["2025-10-29",17.0907,17.2531,16.642,16.7852,8897400.0],["2025-10-30",16.7279,17.1003,16.7088,16.7757,9628600.0],["2025-10-31",16.7566,17.234,16.6038,17.1385,9652600.0],["2025-11-03",16.9093,17.0144,16.6802,16.8902,9033500.0],["2025-11-04",16.8902,16.9571,16.6706,16.747,7383900.0],["2025-11-05",16.8616,17.1385,16.7757,17.0621,9467900.0],["2025-11-06",17.0907,17.2053,16.7566,16.7661,6366500.0],["2025-11-07",16.8329,17.0526,16.8139,17.0144,8175800.0],["2025-11-10",17.0335,17.1098,16.7948,16.8998,7303700.0],["2025-11-11",16.9953,17.148,16.833,17.0907,4866700.0],["2025-11-12",16.9953,17.0812,16.8043,16.8425,5461100.0],["2025-11-13",16.8425,16.9284,16.6611,16.7184,5445300.0],["2025-11-14",16.7011,16.7971,16.6243,16.6627,6239600.0],["2025-11-17",16.7203,16.9028,16.5474,16.6051,6602100.0],["2025-11-18",16.6435,17.0084,16.5954,16.9892,7814000.0],["2025-11-19",17.018,17.1044,16.874,16.9124,6022000.0],["2025-11-20",17.0468,17.1717,16.6915,16.7107,5829500.0],["2025-11-21",16.8163,17.2677,16.7395,17.1333,7124700.0],["2025-11-24",17.1333,17.3061,17.1044,17.1429,7463000.0],["2025-11-25",17.2389,17.479,17.0948,17.3926,4493300.0],["2025-11-26",17.3349,17.6231,17.3061,17.4982,4694400.0],["2025-11-28",17.4694,17.575,17.4598,17.5366,2231400.0],["2025-12-01",17.431,17.5462,17.3445,17.4694,8498500.0],["2025-12-02",17.4982,17.5366,17.0948,17.3253,6451400.0],["2025-12-03",17.2581,17.3734,16.557,16.6051,11667800.0],["2025-12-04",16.5666,16.6819,16.4706,16.4994,7564400.0],["2025-12-05",16.4706,16.557,16.3265,16.3457,6357800.0],["2025-12-08",16.3265,16.3553,16.0672,16.0768,7187200.0],["2025-12-09",16.0864,16.2689,15.7983,15.8367,6557000.0],["2025-12-10",15.8656,16.1345,15.8079,15.9712,9385100.0],["2025-12-11",15.952,16.1729,15.7887,16.0192,9502900.0],["2025-12-12",16.0096,16.2209,15.8944,15.9616,6177700.0],["2025-12-15",16.0288,16.1729,15.9136,16.0,6362900.0],["2025-12-16",15.8271,16.0,15.6639,15.7119,10227800.0],["2025-12-17",15.7119,15.9616,15.6927,15.7503,7696400.0],["2025-12-18",15.8656,15.9136,15.7311,15.7599,7127200.0],["2025-12-19",15.6942,15.7522,15.4429,15.4526,12357200.0],["2025-12-22",15.4623,15.5492,15.3946,15.5009,8030300.0],["2025-12-23",15.4429,15.4623,15.182,15.2497,8944800.0],["2025-12-24",15.24,15.5106,15.211,15.4913,5908700.0],["2025-12-26",15.4623,15.5879,15.4139,15.5686,4654000.0],["2025-12-29",15.5782,15.7425,15.5009,15.5202,7378600.0],["2025-12-30",15.5396,15.6749,15.5009,15.6362,6528400.0],["2025-12-31",15.6362,15.6362,15.4719,15.5396,4843000.0],["2026-01-02",15.5009,15.6652,15.327,15.6555,6717600.0],["2026-01-05",15.6555,16.0904,15.5299,15.8392,12586900.0],["2026-01-06",15.8005,15.9745,15.7618,15.9455,12199000.0],["2026-01-07",16.1194,16.7572,16.0808,16.3707,14679200.0],["2026-01-08",16.3127,16.506,16.0518,16.4673,10608700.0],["2026-01-09",16.5156,16.5543,16.1484,16.1484,7963500.0],["2026-01-12",16.2354,16.419,16.1001,16.245,10035600.0],["2026-01-13",16.2354,16.4287,16.1291,16.3707,7234600.0],["2026-01-14",16.3803,16.6896,16.1871,16.6799,8396400.0],["2026-01-15",16.7669,16.9795,16.6992,16.9602,7798700.0],["2026-01-16",16.8552,17.3412,16.8163,17.3315,9291200.0],["2026-01-20",17.1371,17.4093,16.933,17.3315,8748500.0],["2026-01-21",17.419,17.4773,17.1176,17.4093,9130200.0],["2026-01-22",17.4287,17.5259,17.1857,17.2926,10094000.0],["2026-01-23",17.2926,17.6134,17.1468,17.5745,7993700.0],["2026-01-26",17.6328,17.6814,17.176,17.2634,7475900.0],["2026-01-27",17.244,17.3412,16.9524,17.2148,8353100.0],["2026-01-28",17.2634,17.2732,16.6316,16.6705,9947800.0],["2026-01-29",16.7774,16.8941,16.5344,16.6608,12287300.0],["2026-01-30",16.7094,16.7774,16.3886,16.758,12419900.0],["2026-02-02",16.6997,16.8357,16.3594,16.4469,11699900.0],["2026-02-03",16.0387,16.3303,15.854,15.9901,19364800.0],["2026-02-04",16.0484,16.34,15.7665,16.3108,14579300.0],["2026-02-05",16.3108,16.6705,16.2039,16.2136,10183100.0],["2026-02-06",16.2622,16.4761,16.1845,16.3789,8340100.0],["2026-02-09",16.3497,16.4275,16.1359,16.3692,5709200.0],["2026-02-10",16.4567,16.6997,16.3983,16.5247,8385600.0],["2026-02-11",16.6997,16.7191,16.3789,16.4858,16077000.0],["2026-02-12",16.5247,16.6608,15.7373,15.8248,17058600.0],["2026-02-13",15.9442,16.4332,15.9246,16.3354,9436200.0],["2026-02-17",16.4528,16.9223,16.3452,16.8441,10597000.0],["2026-02-18",16.805,16.9321,16.668,16.7463,8566200.0],["2026-02-19",16.8245,16.9908,16.6191,16.6876,5982600.0],["2026-02-20",16.7071,16.7463,16.3941,16.6191,17983400.0],["2026-02-23",16.5898,17.1767,16.5898,16.9223,10218800.0],["2026-02-24",16.9321,17.118,16.8147,16.8734,6295000.0],["2026-02-25",16.9321,17.1277,16.6778,17.1277,5856700.0],["2026-02-26",17.1669,17.3136,17.0788,17.1277,6097700.0],["2026-02-27",17.1375,17.5581,17.0984,17.294,13324700.0],["2026-03-02",17.0984,17.3332,16.893,17.2451,5952000.0],["2026-03-03",16.981,17.2647,16.6582,17.1082,6621800.0],["2026-03-04",17.118,17.2745,16.8636,17.2647,6920600.0],["2026-03-05",17.0201,17.1962,16.8539,17.0299,5083300.0],["2026-03-06",16.7365,17.0006,16.5898,16.9028,5051300.0],["2026-03-09",16.6289,17.118,16.443,17.0397,5852900.0],["2026-03-10",17.0201,17.118,16.8636,17.0201,5382700.0],["2026-03-11",16.9419,16.9712,16.5702,16.6974,5092300.0],["2026-03-12",16.6876,16.7756,16.5017,16.5311,6239300.0],["2026-03-13",16.805,16.9223,16.5115,16.6093,6898700.0],["2026-03-16",16.7658,17.0495,16.6778,16.981,7287100.0],["2026-03-17",17.1404,17.4946,17.0912,17.3667,9898900.0],["2026-03-18",17.2979,17.4454,17.1109,17.1109,6931800.0],["2026-03-19",17.1011,17.5635,17.0715,17.4454,10058000.0],["2026-03-20",17.3274,17.3766,16.7075,16.7764,13755100.0],["2026-03-23",17.042,17.1306,16.8354,16.8944,9589100.0],["2026-03-24",16.796,17.0027,16.3926,16.432,8096100.0],["2026-03-25",16.4713,16.6976,16.2942,16.5402,8250700.0],["2026-03-26",16.4615,16.8551,16.4517,16.5205,6594600.0],["2026-03-27",16.5107,16.5402,16.1958,16.3237,8943500.0],["2026-03-30",16.5402,16.5894,16.2253,16.2844,7037100.0],["2026-03-31",16.5796,16.6189,16.0974,16.1663,13177200.0],["2026-04-01",16.1368,16.2352,15.7334,16.1171,11539000.0],["2026-04-02",16.0581,16.3041,15.7924,16.2549,8628100.0],["2026-04-06",16.1073,16.5304,16.0384,16.4025,9263400.0],["2026-04-07",16.3828,16.796,16.3828,16.6091,10392100.0],["2026-04-08",16.7468,16.7764,16.4025,16.4123,9930300.0],["2026-04-09",16.3237,16.4713,16.1958,16.4221,7240400.0],["2026-04-10",16.4418,16.7665,16.3533,16.4713,5204900.0],["2026-04-13",16.3828,16.5009,16.1466,16.2352,6952500.0],["2026-04-14",16.2352,16.6583,16.186,16.5993,6382600.0],["2026-04-15",16.5993,16.9535,16.5304,16.924,6447400.0],["2026-04-16",16.9732,17.1207,16.7764,16.9043,6791600.0],["2026-04-17",16.8469,17.2527,16.8469,17.1933,7852100.0],["2026-04-20",17.0943,17.2131,16.9261,16.9261,6084900.0],["2026-04-21",16.9063,16.9063,16.253,16.3025,7527900.0],["2026-04-22",16.4113,16.4707,16.0946,16.1639,6623500.0],["2026-04-23",16.2134,16.3025,15.8471,16.2431,10060400.0],["2026-04-24",16.2332,16.4014,16.0253,16.2629,8274900.0],["2026-04-27",16.3025,16.4806,15.9461,16.0352,6009200.0],["2026-04-28",16.0649,16.1738,15.5403,15.8867,9964700.0],["2026-04-29",15.7778,16.0451,15.7778,15.8273,7909000.0],["2026-04-30",15.8471,16.0847,15.8174,16.0055,9296600.0],["2026-05-01",16.0154,16.352,15.9065,16.253,9555800.0],["2026-05-04",16.0946,16.441,15.9758,16.1243,9034900.0],["2026-05-05",16.1441,16.4113,16.0154,16.3421,7762600.0],["2026-05-06",16.7875,19.4402,16.6588,19.3016,28533600.0],["2026-05-07",19.3016,19.46,18.7176,19.46,15362400.0],["2026-05-08",19.4897,19.6679,19.1532,19.4402,7229200.0],["2026-05-11",19.3511,19.6481,19.3016,19.559,8468000.0],["2026-05-12",19.6085,19.6283,19.1433,19.5788,6594200.0],["2026-05-13",19.4204,19.5095,19.0839,19.3511,10299300.0],["2026-05-14",19.4897,19.7075,19.3115,19.361,6205300.0],["2026-05-15",19.2323,19.4105,19.0542,19.1631,12907700.0],["2026-05-18",19.2447,19.5929,19.2148,19.3939,7122400.0],["2026-05-19",19.2347,19.384,19.1551,19.2049,3862600.0],["2026-05-20",19.2347,19.6427,19.1053,19.5631,5814400.0],["2026-05-21",19.4039,19.6427,19.2646,19.5432,3994400.0],["2026-05-22",19.6526,19.7919,19.5233,19.6327,5630500.0],["2026-05-26",19.6526,19.981,19.4636,19.9313,6425100.0],["2026-05-27",20.0308,20.1701,19.6725,19.772,7096200.0],["2026-05-28",19.6626,19.7024,19.3243,19.4138,9227600.0],["2026-05-29",19.3243,19.3342,18.8466,19.0556,61925800.0],["2026-06-01",19.0158,19.1651,18.8964,18.9063,6470700.0],["2026-06-02",18.8765,19.4536,18.8068,19.3541,8968500.0],["2026-06-03",19.2148,19.3939,18.976,18.976,6120500.0],["2026-06-04",19.3442,19.5432,19.1352,19.5034,7032100.0],["2026-06-05",19.3641,19.772,19.3541,19.6924,5488500.0],["2026-06-08",19.9014,19.9014,19.5432,19.6725,7656000.0],["2026-06-09",19.8616,20.598,19.7322,20.3989,8129600.0],["2026-06-10",20.4686,20.7074,20.2795,20.3691,4995000.0],["2026-06-11",20.1999,20.7174,20.18,20.3989,6970300.0],["2026-06-12",20.2895,20.6975,20.2895,20.588,5278000.0],["2026-06-15",20.69,20.74,20.25,20.43,9183200.0],["2026-06-16",20.46,20.55,20.01,20.09,6879300.0],["2026-06-17",20.03,20.12,19.31,19.4,5223000.0],["2026-06-18",19.67,19.73,19.44,19.56,11513600.0],["2026-06-22",19.79,20.05,19.58,19.98,6945800.0],["2026-06-23",20.01,20.68,19.99,20.56,5214600.0],["2026-06-24",20.46,20.89,20.41,20.82,8137500.0],["2026-06-25",20.96,21.24,20.8,21.23,6778700.0],["2026-06-26",21.33,21.56,21.3,21.55,10204500.0],["2026-06-29",21.45,21.91,21.35,21.87,6347500.0],["2026-06-30",21.61,21.72,21.37,21.4,9047000.0],["2026-07-01",21.3,21.77,21.28,21.64,7118400.0],["2026-07-02",21.74,21.98,21.58,21.89,7366200.0],["2026-07-06",21.89,22.04,21.66,21.75,5134922.871398],["2026-07-07",21.91,22.125,21.75,21.93,6048014.109532],["2026-07-08",21.91,21.95,21.565,21.77,6592759.344998],["2026-07-09",21.86,21.9,21.565,21.57,5536930.009582],["2026-07-10",21.71,21.73,21.3,21.65,6407602.467059],["2026-07-13",21.73,22.005,21.565,21.73,5450153.510846],["2026-07-14",21.84,21.85,21.52,21.66,4545507.722319],["2026-07-15",21.77,21.955,21.615,21.74,4869266.730886],["2026-07-16",21.8,22.35,21.775,22.33,6638402.035145],["2026-07-17",22.4,22.62,22.265,22.51,7027817.766111],["2026-07-20",22.43,22.7195,22.16,22.29,7828261.328345],["2026-07-21",22.14,22.615,22.14,22.6,4972549.158172],["2026-07-22",22.66,22.77,22.13,22.19,4034045.067188],["2026-07-23",22.15,22.305,21.925,22.08,5956746.959984],["2026-07-24",22.18,22.41,22.115,22.27,7421521.249791],["2026-07-27",22.22,22.54,22.17,22.52,5733482.234448],["2026-07-28",22.7,22.949,22.575,22.82,7421861.700393],["2026-07-29",22.79,22.9064,22.4,22.48,5539927.416148],["2026-07-30",22.45,22.47,21.885,22.06,5462271.41848],["2026-07-31",22.07,22.175,21.68,21.83,7331834.353605],["2026-08-03",21.89,22.03,21.64,21.64,5963576.870081],["2026-08-04",21.52,21.845,21.19,21.62,7351954.266423],["2026-08-05",22,22.44,21.75,21.79,10584914.519244],["2026-08-06",21.98,22.005,21.06,21.1,8087268.746883],["2026-08-07",21.09,21.41,21.01,21.41,4093909.278222],["2026-08-10",21.3,21.3,21.055,21.145,613264.005753],["2026-08-11",20.88,20.9891,20.465,20.51,5068001.934735],["2026-08-12",20.7,20.835,20.55,20.66,4086699.272554],["2026-08-13",20.88,20.96,20.7,20.81,3220173.087424],["2026-08-14",20.77,20.89,20.695,20.79,2951247.375422]]}