{"t":"EXC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-02",0.2452,0.2452,0.2452,0.2452,52715.0],["1973-05-03",0.2452,0.2466,0.2452,0.2452,33087.0],["1973-05-04",0.2452,0.2466,0.2452,0.2466,50472.0],["1973-05-07",0.2466,0.2479,0.2452,0.2466,42340.0],["1973-05-08",0.2466,0.2479,0.2452,0.2466,32246.0],["1973-05-09",0.2466,0.2479,0.2466,0.2466,46827.0],["1973-05-10",0.2466,0.2479,0.2466,0.2466,24956.0],["1973-05-11",0.2466,0.2479,0.2466,0.2466,34489.0],["1973-05-14",0.2466,0.2479,0.2452,0.2452,69820.0],["1973-05-15",0.2452,0.2466,0.2438,0.2452,30283.0],["1973-05-16",0.2452,0.2452,0.2438,0.2438,49631.0],["1973-05-17",0.2438,0.2452,0.2438,0.2438,19628.0],["1973-05-18",0.2438,0.2452,0.2411,0.2438,56921.0],["1973-05-21",0.2438,0.2438,0.2397,0.2438,46266.0],["1973-05-22",0.2438,0.2479,0.2411,0.2452,22152.0],["1973-05-23",0.2452,0.2452,0.2411,0.2438,44864.0],["1973-05-24",0.2438,0.2466,0.2411,0.2466,20189.0],["1973-05-25",0.247,0.247,0.2428,0.2442,49350.0],["1973-05-29",0.2442,0.247,0.2442,0.2456,27199.0],["1973-05-30",0.2456,0.2456,0.2386,0.24,56641.0],["1973-05-31",0.24,0.2428,0.2386,0.24,31685.0],["1973-06-01",0.24,0.2428,0.24,0.2428,17665.0],["1973-06-04",0.2428,0.2428,0.2414,0.2414,20750.0],["1973-06-05",0.2414,0.2428,0.24,0.24,30003.0],["1973-06-06",0.2414,0.2442,0.2414,0.2442,21310.0],["1973-06-07",0.2442,0.2442,0.2414,0.2442,26077.0],["1973-06-08",0.2442,0.2456,0.2414,0.2414,19628.0],["1973-06-11",0.2414,0.2442,0.2414,0.2428,28040.0],["1973-06-12",0.2428,0.2442,0.2428,0.2442,17946.0],["1973-06-13",0.2442,0.2442,0.2428,0.2442,43182.0],["1973-06-14",0.2442,0.2456,0.2428,0.2456,27199.0],["1973-06-15",0.2456,0.2456,0.2428,0.2428,29162.0],["1973-06-18",0.2428,0.2428,0.24,0.2414,26358.0],["1973-06-19",0.2414,0.2442,0.2414,0.2414,25516.0],["1973-06-20",0.2414,0.2428,0.24,0.2428,26918.0],["1973-06-21",0.2428,0.2428,0.24,0.24,23273.0],["1973-06-22",0.24,0.2428,0.24,0.24,26918.0],["1973-06-25",0.24,0.24,0.2372,0.2386,36452.0],["1973-06-26",0.2386,0.2386,0.2358,0.2358,23273.0],["1973-06-27",0.2358,0.2386,0.2344,0.2358,50752.0],["1973-06-28",0.2358,0.2386,0.2344,0.2372,45986.0],["1973-06-29",0.2372,0.2414,0.2372,0.24,24395.0],["1973-07-02",0.24,0.24,0.2372,0.2386,22432.0],["1973-07-03",0.2386,0.2386,0.2358,0.2386,30844.0],["1973-07-05",0.2386,0.24,0.2358,0.24,23554.0],["1973-07-06",0.24,0.24,0.2372,0.2372,28040.0],["1973-07-09",0.2372,0.2386,0.2358,0.2358,24675.0],["1973-07-10",0.2358,0.24,0.2358,0.2386,42621.0],["1973-07-11",0.2386,0.24,0.2344,0.2386,58043.0],["1973-07-12",0.2386,0.2386,0.2358,0.2386,32526.0],["1973-07-13",0.2386,0.2386,0.2358,0.2358,14581.0],["1973-07-16",0.2358,0.2386,0.2358,0.2386,24114.0],["1973-07-17",0.2386,0.24,0.2358,0.2372,32246.0],["1973-07-18",0.2372,0.2386,0.2358,0.2372,32246.0],["1973-07-19",0.2372,0.2386,0.2372,0.2386,22152.0],["1973-07-20",0.2386,0.2386,0.2358,0.2372,33928.0],["1973-07-23",0.2372,0.2372,0.2302,0.2302,43182.0],["1973-07-24",0.2302,0.2316,0.2288,0.2302,48790.0],["1973-07-25",0.2302,0.2302,0.2274,0.2274,54678.0],["1973-07-26",0.2274,0.2288,0.226,0.2274,69820.0],["1973-07-27",0.2274,0.2274,0.2246,0.2274,33648.0],["1973-07-30",0.2274,0.2274,0.226,0.2274,37013.0],["1973-07-31",0.226,0.226,0.2232,0.2232,56360.0],["1973-08-01",0.2232,0.2246,0.2232,0.2232,54678.0],["1973-08-02",0.2232,0.2246,0.2218,0.2232,65614.0],["1973-08-03",0.2232,0.2232,0.2204,0.2218,72904.0],["1973-08-06",0.2218,0.2232,0.2204,0.2232,54398.0],["1973-08-07",0.2232,0.2246,0.2218,0.2246,26638.0],["1973-08-08",0.2246,0.2246,0.2204,0.2218,44023.0],["1973-08-09",0.2218,0.2232,0.2218,0.2232,35330.0],["1973-08-10",0.2232,0.2232,0.2204,0.2204,24675.0],["1973-08-13",0.2204,0.2218,0.2204,0.2218,43182.0],["1973-08-14",0.2218,0.2218,0.2177,0.2177,45144.0],["1973-08-15",0.2177,0.2191,0.2177,0.2191,42340.0],["1973-08-16",0.2191,0.2204,0.2191,0.2191,48229.0],["1973-08-17",0.2191,0.2204,0.2191,0.2204,41499.0],["1973-08-20",0.2204,0.2218,0.2204,0.2218,31405.0],["1973-08-21",0.2218,0.2218,0.2204,0.2218,51313.0],["1973-08-22",0.2218,0.2218,0.2204,0.2204,32246.0],["1973-08-23",0.2204,0.2218,0.2204,0.2218,42060.0],["1973-08-24",0.2218,0.2246,0.2218,0.2232,109636.0],["1973-08-27",0.2251,0.2251,0.2222,0.2251,49631.0],["1973-08-28",0.2251,0.2251,0.2236,0.2251,35330.0],["1973-08-29",0.2251,0.2251,0.2222,0.2222,93373.0],["1973-08-30",0.2222,0.2251,0.2222,0.2236,37854.0],["1973-08-31",0.2236,0.2251,0.2236,0.2251,30283.0],["1973-09-04",0.2251,0.2251,0.2236,0.2236,54117.0],["1973-09-05",0.2236,0.2251,0.2236,0.2236,35891.0],["1973-09-06",0.2236,0.2279,0.2236,0.2265,83279.0],["1973-09-07",0.2265,0.2293,0.2265,0.2293,136555.0],["1973-09-10",0.2293,0.2293,0.2279,0.2293,60566.0],["1973-09-11",0.2293,0.2293,0.2265,0.2279,50472.0],["1973-09-12",0.2279,0.2279,0.2236,0.2251,71782.0],["1973-09-13",0.2236,0.2236,0.2222,0.2236,93373.0],["1973-09-14",0.2236,0.2251,0.2222,0.2251,150575.0],["1973-09-17",0.2251,0.2251,0.2236,0.2251,71782.0],["1973-09-18",0.2251,0.2265,0.2236,0.2265,64772.0],["1973-09-19",0.2265,0.2265,0.2236,0.2251,94775.0],["1973-09-20",0.2251,0.2251,0.2236,0.2236,70380.0],["1973-09-21",0.2236,0.2251,0.2236,0.2236,90008.0],["1973-09-24",0.2236,0.2251,0.2236,0.2251,120852.0],["1973-09-25",0.2251,0.2265,0.2236,0.2265,102626.0],["1973-09-26",0.2265,0.2265,0.2251,0.2265,90850.0],["1973-09-27",0.2265,0.2293,0.2251,0.2293,96738.0],["1973-09-28",0.2293,0.2308,0.2279,0.2308,86083.0],["1973-10-01",0.2308,0.2308,0.2293,0.2308,92252.0],["1973-10-02",0.2308,0.2308,0.2293,0.2308,117207.0],["1973-10-03",0.2308,0.2308,0.2279,0.2293,188990.0],["1973-10-04",0.2293,0.2308,0.2279,0.2308,127582.0],["1973-10-05",0.2308,0.2322,0.2293,0.2322,84120.0],["1973-10-08",0.2322,0.2336,0.2308,0.2336,73184.0],["1973-10-09",0.2336,0.2336,0.2322,0.2336,87765.0],["1973-10-10",0.2336,0.235,0.2322,0.2336,67576.0],["1973-10-11",0.2336,0.2336,0.2322,0.2322,76830.0],["1973-10-12",0.2322,0.2336,0.2322,0.2322,48509.0],["1973-10-15",0.2322,0.2336,0.2308,0.2308,67857.0],["1973-10-16",0.2308,0.2308,0.2279,0.2308,115805.0],["1973-10-17",0.2308,0.2308,0.2279,0.2293,87485.0],["1973-10-18",0.2293,0.2293,0.2279,0.2279,88887.0],["1973-10-19",0.2279,0.2293,0.2279,0.2293,47948.0],["1973-10-22",0.2293,0.2308,0.2279,0.2308,66735.0],["1973-10-23",0.2308,0.2308,0.2293,0.2308,95616.0],["1973-10-24",0.2308,0.2322,0.2293,0.2322,42901.0],["1973-10-25",0.2322,0.2322,0.2293,0.2308,29722.0],["1973-10-26",0.2308,0.2322,0.2293,0.2308,58043.0],["1973-10-29",0.2308,0.2322,0.2293,0.2322,49911.0],["1973-10-30",0.2322,0.2322,0.2293,0.2308,43462.0],["1973-10-31",0.2308,0.2322,0.2293,0.2308,39817.0],["1973-11-01",0.2308,0.2322,0.2293,0.2293,58043.0],["1973-11-02",0.2293,0.2308,0.2293,0.2308,29162.0],["1973-11-05",0.2308,0.2308,0.2279,0.2279,90569.0],["1973-11-06",0.2279,0.2308,0.2279,0.2279,37013.0],["1973-11-07",0.2279,0.2293,0.2279,0.2279,39817.0],["1973-11-08",0.2279,0.2308,0.2279,0.2279,41499.0],["1973-11-09",0.2279,0.2308,0.2279,0.2279,73184.0],["1973-11-12",0.2279,0.2293,0.2265,0.2279,32807.0],["1973-11-13",0.2279,0.2279,0.2251,0.2265,56080.0],["1973-11-14",0.2265,0.2265,0.2222,0.2222,56641.0],["1973-11-15",0.2222,0.2222,0.2165,0.2222,44303.0],["1973-11-16",0.2241,0.2241,0.2212,0.2241,46546.0],["1973-11-19",0.2226,0.2226,0.2183,0.2197,69259.0],["1973-11-20",0.2168,0.2168,0.2081,0.2095,75428.0],["1973-11-21",0.2095,0.2153,0.2095,0.2139,72343.0],["1973-11-23",0.2139,0.2139,0.2095,0.2124,112721.0],["1973-11-26",0.2124,0.2139,0.2081,0.2095,63651.0],["1973-11-27",0.2095,0.211,0.2052,0.2052,116646.0],["1973-11-28",0.2052,0.2095,0.2008,0.2095,119170.0],["1973-11-29",0.2095,0.2095,0.2052,0.2066,74586.0],["1973-11-30",0.2066,0.2095,0.2052,0.2066,56641.0],["1973-12-03",0.2066,0.2066,0.2008,0.2008,75708.0],["1973-12-04",0.2008,0.2037,0.1993,0.2037,67016.0],["1973-12-05",0.2037,0.2052,0.1979,0.1993,110197.0],["1973-12-06",0.1993,0.2037,0.1993,0.2008,58323.0],["1973-12-07",0.2008,0.2095,0.2008,0.2081,52996.0],["1973-12-10",0.2081,0.2124,0.2052,0.2124,63090.0],["1973-12-11",0.2124,0.2139,0.2081,0.2095,56921.0],["1973-12-12",0.2095,0.2095,0.2081,0.2081,37854.0],["1973-12-13",0.2081,0.2095,0.2052,0.2066,93373.0],["1973-12-14",0.2066,0.2066,0.2037,0.2066,49631.0],["1973-12-17",0.2052,0.2052,0.1993,0.1993,42621.0],["1973-12-18",0.1993,0.2037,0.1993,0.2008,54958.0],["1973-12-19",0.2008,0.2052,0.1993,0.2008,63370.0],["1973-12-20",0.2008,0.2037,0.2008,0.2022,56921.0],["1973-12-21",0.2022,0.2081,0.2008,0.2081,108515.0],["1973-12-24",0.2081,0.2081,0.2037,0.2066,35330.0],["1973-12-26",0.2066,0.2095,0.2037,0.2081,48229.0],["1973-12-27",0.2081,0.2124,0.2081,0.2095,49070.0],["1973-12-28",0.2095,0.2124,0.2095,0.211,107113.0],["1973-12-31",0.211,0.2139,0.2081,0.2095,73184.0],["1974-01-02",0.2095,0.2139,0.2095,0.2139,28601.0],["1974-01-03",0.2139,0.2226,0.2139,0.2212,31966.0],["1974-01-04",0.2212,0.2255,0.2212,0.2226,44584.0],["1974-01-07",0.2226,0.2241,0.2212,0.2226,42340.0],["1974-01-08",0.2226,0.2241,0.2226,0.2241,34209.0],["1974-01-09",0.2241,0.2241,0.2212,0.2226,18787.0],["1974-01-10",0.2226,0.2226,0.2197,0.2212,104309.0],["1974-01-11",0.2212,0.2212,0.2168,0.2168,21591.0],["1974-01-14",0.2168,0.2197,0.2168,0.2183,21871.0],["1974-01-15",0.2183,0.2212,0.2183,0.2212,23834.0],["1974-01-16",0.2212,0.2226,0.2168,0.2212,33368.0],["1974-01-17",0.2212,0.2241,0.2183,0.2183,33087.0],["1974-01-18",0.2183,0.2212,0.2168,0.2183,23554.0],["1974-01-21",0.2183,0.2212,0.2183,0.2212,32807.0],["1974-01-22",0.2212,0.2212,0.2183,0.2197,24956.0],["1974-01-23",0.2197,0.2226,0.2197,0.2212,24395.0],["1974-01-24",0.2212,0.2226,0.2183,0.2183,17104.0],["1974-01-25",0.2197,0.2226,0.2197,0.2226,17104.0],["1974-01-28",0.2226,0.2226,0.2183,0.2183,31405.0],["1974-01-29",0.2183,0.2197,0.2153,0.2153,37574.0],["1974-01-30",0.2168,0.2183,0.2168,0.2183,29162.0],["1974-01-31",0.2183,0.2183,0.2153,0.2153,54958.0],["1974-02-01",0.2153,0.2183,0.2153,0.2168,33368.0],["1974-02-04",0.2168,0.2183,0.2153,0.2168,26918.0],["1974-02-05",0.2168,0.2226,0.2168,0.2226,24114.0],["1974-02-06",0.2226,0.2226,0.2197,0.2197,21591.0],["1974-02-07",0.2212,0.2241,0.2212,0.2241,18506.0],["1974-02-08",0.2241,0.2241,0.2212,0.2212,25236.0],["1974-02-11",0.2212,0.2241,0.2197,0.2212,51033.0],["1974-02-12",0.2212,0.2226,0.2183,0.2197,22993.0],["1974-02-13",0.2197,0.2241,0.2197,0.2241,22432.0],["1974-02-14",0.2241,0.2241,0.2212,0.2212,20189.0],["1974-02-15",0.2212,0.2241,0.2212,0.2212,27760.0],["1974-02-19",0.2212,0.2241,0.2212,0.2226,35611.0],["1974-02-20",0.2226,0.2241,0.2212,0.2226,20750.0],["1974-02-21",0.2226,0.2255,0.2226,0.2241,33368.0],["1974-02-22",0.2255,0.227,0.2255,0.227,34770.0],["1974-02-25",0.2289,0.2289,0.2229,0.2244,47668.0],["1974-02-26",0.2244,0.2244,0.2215,0.2229,60566.0],["1974-02-27",0.2229,0.2244,0.2215,0.2244,35891.0],["1974-02-28",0.2244,0.2259,0.2229,0.2229,30283.0],["1974-03-01",0.2229,0.2259,0.2229,0.2259,29722.0],["1974-03-04",0.2244,0.2244,0.2215,0.2244,34770.0],["1974-03-05",0.2244,0.2244,0.2215,0.2229,39256.0],["1974-03-06",0.2229,0.2244,0.2215,0.2215,34770.0],["1974-03-07",0.2215,0.2229,0.22,0.2215,28320.0],["1974-03-08",0.2215,0.2259,0.22,0.2244,29442.0],["1974-03-11",0.2244,0.2244,0.2215,0.2229,50192.0],["1974-03-12",0.2229,0.2229,0.22,0.2215,39256.0],["1974-03-13",0.2215,0.2215,0.22,0.22,28601.0],["1974-03-14",0.22,0.2229,0.22,0.22,33648.0],["1974-03-15",0.22,0.2215,0.22,0.22,31124.0],["1974-03-18",0.22,0.2229,0.22,0.22,36452.0],["1974-03-19",0.22,0.2215,0.2185,0.22,46546.0],["1974-03-20",0.22,0.22,0.217,0.2185,36732.0],["1974-03-21",0.2185,0.2185,0.2155,0.217,42340.0],["1974-03-22",0.217,0.2185,0.2155,0.2155,30844.0],["1974-03-25",0.2155,0.217,0.214,0.217,56921.0],["1974-03-26",0.217,0.217,0.214,0.2155,286569.0],["1974-03-27",0.2155,0.217,0.214,0.2155,55519.0],["1974-03-28",0.2155,0.2155,0.214,0.214,49631.0],["1974-03-29",0.214,0.2155,0.214,0.2155,52715.0],["1974-04-01",0.2155,0.2155,0.214,0.2155,169081.0],["1974-04-02",0.2155,0.2155,0.2125,0.2155,56080.0],["1974-04-03",0.214,0.214,0.2125,0.214,36172.0],["1974-04-04",0.214,0.217,0.2125,0.2155,46266.0],["1974-04-05",0.2155,0.2155,0.214,0.2155,30844.0],["1974-04-08",0.2125,0.2125,0.2111,0.2125,60286.0],["1974-04-09",0.2125,0.214,0.2111,0.2111,63090.0],["1974-04-10",0.2111,0.214,0.2111,0.2111,32807.0],["1974-04-11",0.2111,0.214,0.2096,0.2096,65614.0],["1974-04-15",0.2096,0.2111,0.2081,0.2081,39256.0],["1974-04-16",0.2081,0.2096,0.2051,0.2066,101785.0],["1974-04-17",0.2066,0.2066,0.2036,0.2036,77951.0],["1974-04-18",0.2036,0.2066,0.2036,0.2066,44023.0],["1974-04-19",0.2066,0.2066,0.2036,0.2066,45986.0],["1974-04-22",0.2066,0.2066,0.2021,0.2021,113562.0],["1974-04-23",0.2021,0.2021,0.1828,0.1843,240583.0],["1974-04-24",0.1828,0.1828,0.1724,0.1739,397607.0],["1974-04-25",0.1739,0.1754,0.1694,0.1739,228246.0],["1974-04-26",0.1739,0.1769,0.1724,0.1754,164034.0],["1974-04-29",0.1754,0.1769,0.168,0.168,190672.0],["1974-04-30",0.168,0.1694,0.162,0.1635,158146.0],["1974-05-01",0.1635,0.1665,0.1575,0.165,160389.0],["1974-05-02",0.165,0.1665,0.1635,0.1635,87204.0],["1974-05-03",0.1635,0.165,0.1605,0.1635,74586.0],["1974-05-06",0.1635,0.165,0.1605,0.162,100103.0],["1974-05-07",0.162,0.1665,0.162,0.1665,67296.0],["1974-05-08",0.1665,0.168,0.1635,0.1665,60006.0],["1974-05-09",0.1665,0.1694,0.165,0.1694,88046.0],["1974-05-10",0.1694,0.1769,0.168,0.1724,173848.0],["1974-05-13",0.1694,0.1694,0.165,0.1665,84120.0],["1974-05-14",0.1665,0.1665,0.1561,0.1561,197962.0],["1974-05-15",0.1561,0.1561,0.1427,0.1442,181419.0],["1974-05-16",0.1442,0.1546,0.1442,0.1531,105711.0],["1974-05-17",0.1531,0.1531,0.1486,0.1516,84681.0],["1974-05-20",0.1531,0.1575,0.1531,0.1561,56360.0],["1974-05-21",0.1561,0.159,0.1531,0.1531,68137.0],["1974-05-22",0.1531,0.1561,0.1501,0.1501,76830.0],["1974-05-23",0.1501,0.1531,0.1486,0.1516,63651.0],["1974-05-24",0.1505,0.1505,0.1444,0.1474,95336.0],["1974-05-28",0.1474,0.1474,0.1444,0.1444,100944.0],["1974-05-29",0.1444,0.1474,0.1382,0.1413,105430.0],["1974-05-30",0.1413,0.1444,0.1382,0.1428,105150.0],["1974-05-31",0.1428,0.1444,0.1413,0.1444,59445.0],["1974-06-03",0.1444,0.1444,0.1413,0.1413,65333.0],["1974-06-04",0.1413,0.1459,0.1413,0.1428,82998.0],["1974-06-05",0.1428,0.1459,0.1428,0.1428,78232.0],["1974-06-06",0.1428,0.1459,0.1428,0.1459,51594.0],["1974-06-07",0.1459,0.1474,0.1444,0.1459,76549.0],["1974-06-10",0.1459,0.152,0.1444,0.1474,95616.0],["1974-06-11",0.1474,0.149,0.1444,0.1444,57482.0],["1974-06-12",0.1444,0.1444,0.1413,0.1444,57482.0],["1974-06-13",0.1444,0.1444,0.1428,0.1428,50472.0],["1974-06-14",0.1428,0.1444,0.1397,0.1397,61408.0],["1974-06-17",0.1397,0.1397,0.1351,0.1351,73745.0],["1974-06-18",0.1351,0.1382,0.1351,0.1367,74026.0],["1974-06-19",0.1367,0.1367,0.1336,0.1351,95056.0],["1974-06-20",0.1351,0.1351,0.129,0.1305,111038.0],["1974-06-21",0.1305,0.1305,0.1244,0.1259,91410.0],["1974-06-24",0.1259,0.1259,0.1229,0.1244,108234.0],["1974-06-25",0.1244,0.129,0.1229,0.1275,80194.0],["1974-06-26",0.1275,0.129,0.1244,0.1244,53276.0],["1974-06-27",0.1244,0.1305,0.1244,0.1305,52715.0],["1974-06-28",0.1305,0.1397,0.129,0.1367,77951.0],["1974-07-01",0.1382,0.1505,0.1382,0.1505,101785.0],["1974-07-02",0.1505,0.1536,0.149,0.1505,71502.0],["1974-07-03",0.1505,0.1566,0.149,0.1505,86924.0],["1974-07-05",0.1505,0.152,0.1474,0.1505,67857.0],["1974-07-08",0.1505,0.152,0.1444,0.1459,63931.0],["1974-07-09",0.1459,0.1459,0.1428,0.1428,41780.0],["1974-07-10",0.1428,0.1444,0.1382,0.1397,68978.0],["1974-07-11",0.1382,0.1382,0.1351,0.1351,60847.0],["1974-07-12",0.1367,0.1459,0.1367,0.1459,52154.0],["1974-07-15",0.1459,0.1474,0.1382,0.1382,65894.0],["1974-07-16",0.1382,0.1397,0.1351,0.1351,111038.0],["1974-07-17",0.1351,0.1367,0.1321,0.1351,98140.0],["1974-07-18",0.1351,0.1351,0.1305,0.1321,86924.0],["1974-07-19",0.1321,0.1321,0.1305,0.1321,90008.0],["1974-07-22",0.1321,0.1351,0.1305,0.1336,76269.0],["1974-07-23",0.1351,0.1428,0.1351,0.1428,226844.0],["1974-07-24",0.1444,0.1474,0.1444,0.1474,63370.0],["1974-07-25",0.1474,0.1474,0.1428,0.1444,62810.0],["1974-07-26",0.1428,0.1428,0.1382,0.1397,49911.0],["1974-07-29",0.1397,0.1413,0.1367,0.1367,42340.0],["1974-07-30",0.1367,0.1397,0.1367,0.1367,37013.0],["1974-07-31",0.1367,0.1382,0.1367,0.1382,47388.0],["1974-08-01",0.1382,0.1382,0.1351,0.1351,38415.0],["1974-08-02",0.1351,0.1397,0.1351,0.1367,38134.0],["1974-08-05",0.1382,0.1428,0.1382,0.1413,44303.0],["1974-08-06",0.1413,0.1459,0.1413,0.1444,48229.0],["1974-08-07",0.1444,0.149,0.1428,0.1474,57762.0],["1974-08-08",0.149,0.1536,0.149,0.1536,59725.0],["1974-08-09",0.1536,0.1551,0.149,0.149,46546.0],["1974-08-12",0.149,0.152,0.1474,0.1505,31966.0],["1974-08-13",0.1505,0.1505,0.1474,0.1474,41780.0],["1974-08-14",0.1474,0.1505,0.1474,0.1505,33928.0],["1974-08-15",0.149,0.149,0.1444,0.1474,30283.0],["1974-08-16",0.1474,0.1474,0.1444,0.1444,18226.0],["1974-08-19",0.1444,0.1474,0.1444,0.1459,24114.0],["1974-08-20",0.1459,0.1474,0.1428,0.1474,34489.0],["1974-08-21",0.1474,0.1474,0.1428,0.1444,36452.0],["1974-08-22",0.1444,0.1459,0.1428,0.1444,27760.0],["1974-08-23",0.1444,0.1474,0.1428,0.1428,39536.0],["1974-08-26",0.1464,0.1464,0.1369,0.1401,79914.0],["1974-08-27",0.1401,0.1401,0.1353,0.1353,38415.0],["1974-08-28",0.1353,0.1369,0.1305,0.1321,83279.0],["1974-08-29",0.1321,0.1321,0.1273,0.1273,78232.0],["1974-08-30",0.1273,0.1337,0.1273,0.1305,97299.0],["1974-09-03",0.1321,0.1369,0.1321,0.1337,57202.0],["1974-09-04",0.1337,0.1353,0.1289,0.1305,59164.0],["1974-09-05",0.1305,0.1321,0.1289,0.1289,47948.0],["1974-09-06",0.1289,0.1321,0.1289,0.1305,83279.0],["1974-09-09",0.1305,0.1305,0.1273,0.1273,105991.0],["1974-09-10",0.1273,0.1289,0.1273,0.1289,68418.0],["1974-09-11",0.1289,0.1305,0.1273,0.1273,74026.0],["1974-09-12",0.1273,0.1305,0.1273,0.1305,52154.0],["1974-09-13",0.1305,0.1305,0.1273,0.1273,42340.0],["1974-09-16",0.1273,0.1305,0.1273,0.1273,69820.0],["1974-09-17",0.1273,0.1289,0.1273,0.1273,76549.0],["1974-09-18",0.1273,0.1289,0.1242,0.1242,70661.0],["1974-09-19",0.1242,0.1289,0.1242,0.1273,70100.0],["1974-09-20",0.1273,0.1353,0.1273,0.1353,158146.0],["1974-09-23",0.1353,0.1353,0.1289,0.1305,55519.0],["1974-09-24",0.1305,0.1305,0.1289,0.1305,52154.0],["1974-09-25",0.1305,0.1321,0.1289,0.1289,55519.0],["1974-09-26",0.1289,0.1305,0.1289,0.1305,35050.0],["1974-09-27",0.1289,0.1289,0.1273,0.1289,73465.0],["1974-09-30",0.1289,0.1305,0.1273,0.1305,49911.0],["1974-10-01",0.1305,0.1305,0.1258,0.1258,174689.0],["1974-10-02",0.1258,0.1289,0.1258,0.1289,65614.0],["1974-10-03",0.1289,0.1305,0.1273,0.1289,31685.0],["1974-10-04",0.1289,0.1305,0.1273,0.1289,336760.0],["1974-10-07",0.1289,0.1289,0.1273,0.1289,92252.0],["1974-10-08",0.1289,0.1337,0.1273,0.1321,63651.0],["1974-10-09",0.1337,0.1401,0.1337,0.1385,71222.0],["1974-10-10",0.1401,0.148,0.1401,0.1464,91130.0],["1974-10-11",0.1464,0.156,0.1464,0.1496,84400.0],["1974-10-14",0.1512,0.156,0.1512,0.1544,63090.0],["1974-10-15",0.1544,0.156,0.1528,0.1544,52154.0],["1974-10-16",0.1528,0.1528,0.1464,0.148,74586.0],["1974-10-17",0.148,0.1512,0.1464,0.148,32526.0],["1974-10-18",0.148,0.1496,0.1464,0.148,33368.0],["1974-10-21",0.148,0.1496,0.1464,0.1464,32246.0],["1974-10-22",0.1464,0.148,0.1464,0.1464,28601.0],["1974-10-23",0.1449,0.1449,0.1401,0.1401,91130.0],["1974-10-24",0.1385,0.1385,0.1353,0.1369,42621.0],["1974-10-25",0.1369,0.1385,0.1353,0.1369,36172.0],["1974-10-28",0.1369,0.1401,0.1369,0.1401,45144.0],["1974-10-29",0.1401,0.1417,0.1369,0.1401,225161.0],["1974-10-30",0.1401,0.1417,0.1369,0.1401,52154.0],["1974-10-31",0.1401,0.1401,0.1369,0.1385,44584.0],["1974-11-01",0.1385,0.1401,0.1385,0.1385,43742.0],["1974-11-04",0.1385,0.1417,0.1385,0.1417,37574.0],["1974-11-05",0.1417,0.1449,0.1401,0.1417,39817.0],["1974-11-06",0.1417,0.1449,0.1417,0.1417,56921.0],["1974-11-07",0.1417,0.1449,0.1417,0.1449,57202.0],["1974-11-08",0.147,0.147,0.142,0.1453,50752.0],["1974-11-11",0.1453,0.1453,0.142,0.142,41499.0],["1974-11-12",0.142,0.1437,0.1404,0.1404,39536.0],["1974-11-13",0.1404,0.1404,0.1387,0.1404,44864.0],["1974-11-14",0.1404,0.1404,0.1354,0.1371,74026.0],["1974-11-15",0.1371,0.1387,0.1354,0.1371,29442.0],["1974-11-18",0.1371,0.1371,0.1321,0.1321,60847.0],["1974-11-19",0.1321,0.1354,0.1321,0.1354,63370.0],["1974-11-20",0.1354,0.1371,0.1321,0.1338,42621.0],["1974-11-21",0.1338,0.1338,0.1321,0.1321,61127.0],["1974-11-22",0.1321,0.1338,0.1321,0.1338,54117.0],["1974-11-25",0.1338,0.1338,0.1321,0.1321,79914.0],["1974-11-26",0.1321,0.1338,0.1321,0.1321,65053.0],["1974-11-27",0.1321,0.1338,0.1321,0.1321,56360.0],["1974-11-29",0.1321,0.1338,0.1321,0.1338,34209.0],["1974-12-02",0.1338,0.1354,0.1321,0.1321,63651.0],["1974-12-03",0.1321,0.1338,0.1321,0.1321,74586.0],["1974-12-04",0.1321,0.1338,0.1305,0.1338,47948.0],["1974-12-05",0.1338,0.1338,0.1305,0.1321,55519.0],["1974-12-06",0.1321,0.1321,0.1288,0.1288,46266.0],["1974-12-09",0.1288,0.1305,0.1288,0.1305,68418.0],["1974-12-10",0.1305,0.1321,0.1288,0.1305,56360.0],["1974-12-11",0.1305,0.1305,0.1288,0.1305,74867.0],["1974-12-12",0.1305,0.1321,0.1288,0.1305,64772.0],["1974-12-13",0.1305,0.1305,0.1288,0.1305,38415.0],["1974-12-16",0.1305,0.1305,0.1255,0.1255,87485.0],["1974-12-17",0.1255,0.1272,0.1255,0.1272,80755.0],["1974-12-18",0.1272,0.1272,0.1255,0.1255,85802.0],["1974-12-19",0.1255,0.1272,0.1255,0.1272,60286.0],["1974-12-20",0.1272,0.1288,0.1255,0.1288,108795.0],["1974-12-23",0.1288,0.1288,0.1255,0.1272,104028.0],["1974-12-24",0.1272,0.1288,0.1255,0.1272,45144.0],["1974-12-26",0.1272,0.1288,0.1255,0.1272,58323.0],["1974-12-27",0.1272,0.1288,0.1255,0.1272,62810.0],["1974-12-30",0.1272,0.1321,0.1238,0.1305,214786.0],["1974-12-31",0.1321,0.1437,0.1321,0.1437,175530.0],["1975-01-02",0.1503,0.1585,0.1503,0.1569,97579.0],["1975-01-03",0.1569,0.1635,0.1569,0.1635,73745.0],["1975-01-06",0.1635,0.1651,0.1569,0.1602,91410.0],["1975-01-07",0.1602,0.1602,0.1552,0.1569,48509.0],["1975-01-08",0.1536,0.1536,0.1486,0.1519,88887.0],["1975-01-09",0.1519,0.1519,0.147,0.1503,50192.0],["1975-01-10",0.1519,0.1585,0.1519,0.1585,63931.0],["1975-01-13",0.1585,0.1602,0.1552,0.1585,74306.0],["1975-01-14",0.1585,0.1618,0.1569,0.1585,81877.0],["1975-01-15",0.1585,0.1602,0.1585,0.1602,44584.0],["1975-01-16",0.1602,0.1635,0.1585,0.1635,37293.0],["1975-01-17",0.1635,0.1635,0.1585,0.1585,30564.0],["1975-01-20",0.1585,0.1618,0.1585,0.1618,38415.0],["1975-01-21",0.1618,0.1618,0.1585,0.1618,29722.0],["1975-01-22",0.1618,0.1651,0.1602,0.1651,29722.0],["1975-01-23",0.1651,0.1651,0.1618,0.1635,37013.0],["1975-01-24",0.1635,0.1651,0.1618,0.1651,54678.0],["1975-01-27",0.1651,0.1734,0.1651,0.1717,88326.0],["1975-01-28",0.1734,0.1783,0.1734,0.1783,112721.0],["1975-01-29",0.1783,0.1783,0.175,0.1767,80755.0],["1975-01-30",0.1767,0.1783,0.1734,0.1734,86644.0],["1975-01-31",0.1734,0.1767,0.1734,0.1734,73745.0],["1975-02-03",0.1734,0.18,0.1717,0.1783,124498.0],["1975-02-04",0.1783,0.1833,0.1783,0.1816,65894.0],["1975-02-05",0.1816,0.1899,0.1816,0.1866,75428.0],["1975-02-06",0.1866,0.1949,0.1866,0.1916,63370.0],["1975-02-07",0.1916,0.1916,0.1866,0.1916,39817.0],["1975-02-10",0.1899,0.1899,0.1866,0.1883,66735.0],["1975-02-11",0.1883,0.1883,0.1833,0.1849,55239.0],["1975-02-12",0.1849,0.1883,0.1849,0.1866,29162.0],["1975-02-13",0.1866,0.1883,0.1849,0.1866,51033.0],["1975-02-14",0.1866,0.1883,0.1849,0.1849,32807.0],["1975-02-18",0.1849,0.1883,0.1833,0.1849,50752.0],["1975-02-19",0.1849,0.1849,0.18,0.1816,47948.0],["1975-02-20",0.1816,0.1833,0.175,0.18,78792.0],["1975-02-21",0.18,0.1833,0.18,0.1833,45425.0],["1975-02-24",0.1804,0.1804,0.1702,0.1736,90569.0],["1975-02-25",0.1719,0.1719,0.1634,0.1651,71502.0],["1975-02-26",0.1651,0.1668,0.1634,0.1651,47948.0],["1975-02-27",0.1651,0.1685,0.1651,0.1651,35330.0],["1975-02-28",0.1651,0.1702,0.1651,0.1651,23834.0],["1975-03-03",0.1668,0.1702,0.1668,0.1702,37854.0],["1975-03-04",0.1702,0.1753,0.1685,0.1702,54958.0],["1975-03-05",0.1702,0.1736,0.1702,0.1719,36732.0],["1975-03-06",0.1719,0.1753,0.1719,0.1753,31124.0],["1975-03-07",0.1753,0.177,0.1719,0.177,38976.0],["1975-03-10",0.177,0.177,0.1736,0.1753,46266.0],["1975-03-11",0.1753,0.1753,0.1736,0.1736,50472.0],["1975-03-12",0.1736,0.177,0.1702,0.1702,69259.0],["1975-03-13",0.1719,0.1753,0.1719,0.1719,29442.0],["1975-03-14",0.1719,0.1753,0.1719,0.1753,42901.0],["1975-03-17",0.1753,0.177,0.1736,0.177,56641.0],["1975-03-18",0.177,0.177,0.1736,0.1753,58323.0],["1975-03-19",0.1753,0.177,0.1736,0.1753,48509.0],["1975-03-20",0.1753,0.177,0.1753,0.1753,34209.0],["1975-03-21",0.1753,0.177,0.1736,0.1753,27760.0],["1975-03-24",0.1753,0.1753,0.1702,0.1702,38976.0],["1975-03-25",0.1702,0.1736,0.1702,0.1702,54117.0],["1975-03-26",0.1719,0.1753,0.1719,0.1719,51313.0],["1975-03-27",0.1719,0.1753,0.1702,0.1702,37013.0],["1975-03-31",0.1702,0.1736,0.1702,0.1702,53276.0],["1975-04-01",0.1702,0.1719,0.1702,0.1702,34489.0],["1975-04-02",0.1702,0.1736,0.1685,0.1719,42340.0],["1975-04-03",0.1719,0.1736,0.1702,0.1702,26918.0],["1975-04-04",0.1702,0.1719,0.1668,0.1685,37293.0],["1975-04-07",0.1685,0.1685,0.1651,0.1651,52154.0],["1975-04-08",0.1651,0.1668,0.1651,0.1651,42621.0],["1975-04-09",0.1651,0.1702,0.1651,0.1668,36172.0],["1975-04-10",0.1668,0.1736,0.1668,0.1702,54678.0],["1975-04-11",0.1702,0.1702,0.1702,0.1702,0.0],["1975-04-14",0.1702,0.1753,0.1702,0.1719,26918.0],["1975-04-15",0.1719,0.1753,0.1719,0.1719,32807.0],["1975-04-16",0.1719,0.1753,0.1719,0.1719,23554.0],["1975-04-17",0.1719,0.1753,0.1702,0.1736,27760.0],["1975-04-18",0.1736,0.177,0.1719,0.1719,74306.0],["1975-04-21",0.1719,0.1753,0.1719,0.1736,35330.0],["1975-04-22",0.1736,0.1753,0.1719,0.1736,48509.0],["1975-04-23",0.1736,0.1753,0.1736,0.1753,116646.0],["1975-04-24",0.1753,0.1804,0.1736,0.177,260772.0],["1975-04-25",0.177,0.1821,0.177,0.1787,142724.0],["1975-04-28",0.1787,0.1804,0.1787,0.1804,87485.0],["1975-04-29",0.1804,0.1804,0.1787,0.1804,78792.0],["1975-04-30",0.1804,0.1804,0.1787,0.1804,77951.0],["1975-05-01",0.1804,0.1804,0.177,0.177,146369.0],["1975-05-02",0.177,0.1804,0.177,0.1787,41499.0],["1975-05-05",0.1787,0.1804,0.1787,0.1804,67296.0],["1975-05-06",0.1804,0.1838,0.1804,0.1821,84400.0],["1975-05-07",0.1821,0.1838,0.1804,0.1838,68137.0],["1975-05-08",0.1838,0.1855,0.1821,0.1838,45705.0],["1975-05-09",0.1838,0.1872,0.1804,0.1804,113001.0],["1975-05-12",0.1804,0.1855,0.1787,0.1855,93093.0],["1975-05-13",0.1855,0.1872,0.1838,0.1855,113282.0],["1975-05-14",0.1855,0.1872,0.1838,0.1872,72904.0],["1975-05-15",0.1872,0.1872,0.1855,0.1855,63090.0],["1975-05-16",0.1855,0.1872,0.1838,0.1872,39817.0],["1975-05-19",0.1872,0.1872,0.1855,0.1872,52996.0],["1975-05-20",0.1872,0.1889,0.1872,0.1889,54678.0],["1975-05-21",0.1889,0.1889,0.1855,0.1889,38134.0],["1975-05-22",0.1889,0.1889,0.1872,0.1889,73465.0],["1975-05-23",0.1876,0.1876,0.1841,0.1841,61688.0],["1975-05-27",0.1841,0.1841,0.1824,0.1824,66735.0],["1975-05-28",0.1824,0.1859,0.1824,0.1841,51313.0],["1975-05-29",0.1841,0.1859,0.1841,0.1841,44864.0],["1975-05-30",0.1841,0.1859,0.1824,0.1824,60847.0],["1975-06-02",0.1824,0.1894,0.1824,0.1841,66174.0],["1975-06-03",0.1859,0.1894,0.1859,0.1894,111038.0],["1975-06-04",0.1894,0.1946,0.1894,0.1946,82438.0],["1975-06-05",0.1946,0.1946,0.1911,0.1929,40658.0],["1975-06-06",0.1929,0.1946,0.1911,0.1946,73465.0],["1975-06-09",0.1946,0.1964,0.1929,0.1964,107113.0],["1975-06-10",0.1964,0.1964,0.1929,0.1929,49070.0],["1975-06-11",0.1929,0.1964,0.1929,0.1964,70661.0],["1975-06-12",0.1964,0.1964,0.1929,0.1946,51033.0],["1975-06-13",0.1946,0.1964,0.1929,0.1964,51033.0],["1975-06-16",0.1964,0.1964,0.1946,0.1946,104589.0],["1975-06-17",0.1946,0.1981,0.1946,0.1964,65053.0],["1975-06-18",0.1964,0.1999,0.1964,0.1999,82998.0],["1975-06-19",0.1999,0.2069,0.1981,0.2069,143284.0],["1975-06-20",0.2087,0.2157,0.2087,0.2139,205533.0],["1975-06-23",0.2139,0.2139,0.2104,0.2139,123376.0],["1975-06-24",0.2139,0.2174,0.2122,0.2139,86924.0],["1975-06-25",0.2139,0.2157,0.2104,0.2104,94214.0],["1975-06-26",0.2104,0.2139,0.2087,0.2087,63090.0],["1975-06-27",0.2087,0.2104,0.2069,0.2087,70380.0],["1975-06-30",0.2087,0.2104,0.2069,0.2104,60566.0],["1975-07-01",0.2104,0.2104,0.2069,0.2104,64772.0],["1975-07-02",0.2087,0.2087,0.1999,0.2016,102346.0],["1975-07-03",0.2016,0.2034,0.1999,0.2016,52154.0],["1975-07-07",0.2016,0.2034,0.1999,0.1999,52996.0],["1975-07-08",0.1999,0.2034,0.1999,0.2016,57202.0],["1975-07-09",0.2016,0.2069,0.2016,0.2052,49911.0],["1975-07-10",0.2052,0.2087,0.2052,0.2069,63370.0],["1975-07-11",0.2069,0.2087,0.2069,0.2069,66455.0],["1975-07-14",0.2069,0.2087,0.2052,0.2087,54958.0],["1975-07-15",0.2087,0.2104,0.2069,0.2069,61408.0],["1975-07-16",0.2069,0.2087,0.2069,0.2087,35891.0],["1975-07-17",0.2087,0.2087,0.2052,0.2069,68698.0],["1975-07-18",0.2069,0.2069,0.2034,0.2034,38976.0],["1975-07-21",0.2034,0.2069,0.2016,0.2034,90289.0],["1975-07-22",0.2034,0.2034,0.1999,0.2034,45144.0],["1975-07-23",0.2034,0.2034,0.1999,0.2016,41780.0],["1975-07-24",0.2016,0.2016,0.1999,0.2016,42621.0],["1975-07-25",0.2016,0.2016,0.1999,0.2016,29722.0],["1975-07-28",0.2016,0.2034,0.1981,0.1981,54958.0],["1975-07-29",0.1981,0.1999,0.1981,0.1981,57482.0],["1975-07-30",0.1981,0.1999,0.1964,0.1999,49070.0],["1975-07-31",0.1999,0.1999,0.1981,0.1999,55519.0],["1975-08-01",0.1999,0.1999,0.1981,0.1999,34489.0],["1975-08-04",0.1999,0.1999,0.1964,0.1999,39536.0],["1975-08-05",0.1999,0.1999,0.1946,0.1946,124498.0],["1975-08-06",0.1946,0.1964,0.1929,0.1964,74306.0],["1975-08-07",0.1964,0.1964,0.1946,0.1964,49070.0],["1975-08-08",0.1964,0.1964,0.1929,0.1946,256286.0],["1975-08-11",0.1946,0.1946,0.1929,0.1929,51033.0],["1975-08-12",0.1929,0.1981,0.1929,0.1981,107954.0],["1975-08-13",0.1981,0.1999,0.1964,0.1981,20469.0],["1975-08-14",0.1981,0.1981,0.1964,0.1981,36452.0],["1975-08-15",0.1981,0.1981,0.1964,0.1981,21591.0],["1975-08-18",0.1981,0.1999,0.1964,0.1999,25797.0],["1975-08-19",0.1999,0.1999,0.1981,0.1981,44864.0],["1975-08-20",0.1981,0.1999,0.1929,0.1929,179176.0],["1975-08-21",0.1929,0.1964,0.1929,0.1964,55239.0],["1975-08-22",0.1964,0.1999,0.1946,0.1999,52435.0],["1975-08-25",0.2022,0.2022,0.1968,0.2022,38415.0],["1975-08-26",0.2004,0.2004,0.1986,0.1986,35891.0],["1975-08-27",0.1986,0.2004,0.1968,0.1986,26638.0],["1975-08-28",0.1986,0.2004,0.1968,0.1986,29162.0],["1975-08-29",0.1986,0.2022,0.1968,0.2022,55800.0],["1975-09-02",0.2022,0.2022,0.1986,0.2004,47668.0],["1975-09-03",0.2004,0.2004,0.1968,0.1986,29722.0],["1975-09-04",0.1986,0.2004,0.1986,0.1986,28040.0],["1975-09-05",0.1986,0.2004,0.1968,0.1968,37013.0],["1975-09-08",0.1968,0.2004,0.1968,0.1986,49350.0],["1975-09-09",0.1986,0.1986,0.1968,0.1986,46266.0],["1975-09-10",0.1986,0.1986,0.195,0.1986,38415.0],["1975-09-11",0.1986,0.1986,0.195,0.195,29442.0],["1975-09-12",0.195,0.1968,0.195,0.1968,39536.0],["1975-09-15",0.1968,0.1968,0.195,0.195,61408.0],["1975-09-16",0.195,0.1968,0.1914,0.1932,52996.0],["1975-09-17",0.1932,0.1932,0.1896,0.1896,35050.0],["1975-09-18",0.1896,0.1896,0.1878,0.1896,105150.0],["1975-09-19",0.1896,0.1932,0.1878,0.1932,68137.0],["1975-09-22",0.1932,0.1932,0.1896,0.1896,54958.0],["1975-09-23",0.1896,0.1896,0.1841,0.186,95336.0],["1975-09-24",0.186,0.1878,0.186,0.186,45144.0],["1975-09-25",0.186,0.1878,0.186,0.1878,72904.0],["1975-09-26",0.1878,0.1878,0.186,0.1878,68418.0],["1975-09-29",0.1878,0.1878,0.186,0.1878,59725.0],["1975-09-30",0.1878,0.1878,0.186,0.1878,58043.0],["1975-10-01",0.1878,0.1878,0.186,0.1878,48790.0],["1975-10-02",0.186,0.186,0.186,0.186,44864.0],["1975-10-03",0.186,0.1878,0.186,0.1878,38695.0],["1975-10-06",0.1878,0.1896,0.186,0.1896,179176.0],["1975-10-07",0.1896,0.1896,0.186,0.1896,160108.0],["1975-10-08",0.1896,0.1914,0.1878,0.1914,271147.0],["1975-10-09",0.1914,0.1968,0.1914,0.1968,209459.0],["1975-10-10",0.1968,0.204,0.195,0.204,365361.0],["1975-10-13",0.204,0.204,0.2022,0.204,45425.0],["1975-10-14",0.204,0.2058,0.204,0.2058,75708.0],["1975-10-15",0.2058,0.2058,0.2022,0.2058,137676.0],["1975-10-16",0.2058,0.2058,0.204,0.2058,88606.0],["1975-10-17",0.2058,0.2058,0.2022,0.2058,74026.0],["1975-10-20",0.2058,0.2076,0.204,0.2058,74026.0],["1975-10-21",0.2058,0.2094,0.2058,0.2094,131788.0],["1975-10-22",0.2094,0.2112,0.2076,0.2094,74586.0],["1975-10-23",0.2094,0.213,0.2094,0.213,67296.0],["1975-10-24",0.213,0.2148,0.2112,0.213,103748.0],["1975-10-27",0.213,0.2148,0.2112,0.2112,89167.0],["1975-10-28",0.2112,0.2166,0.2112,0.2166,210861.0],["1975-10-29",0.2166,0.2166,0.213,0.213,151696.0],["1975-10-30",0.213,0.2148,0.213,0.213,96738.0],["1975-10-31",0.213,0.2148,0.213,0.2148,33928.0],["1975-11-03",0.2148,0.2166,0.213,0.2166,40097.0],["1975-11-04",0.2166,0.2184,0.2148,0.2184,141602.0],["1975-11-05",0.2184,0.2221,0.2184,0.2203,71782.0],["1975-11-06",0.2203,0.2239,0.2203,0.2239,163473.0],["1975-11-07",0.2225,0.2225,0.2207,0.2225,82438.0],["1975-11-10",0.2225,0.2225,0.2207,0.2207,73465.0],["1975-11-11",0.2207,0.2225,0.2207,0.2225,42060.0],["1975-11-12",0.2225,0.2244,0.2207,0.2244,82157.0],["1975-11-13",0.2244,0.2244,0.2225,0.2225,71502.0],["1975-11-14",0.2225,0.2244,0.2225,0.2244,53556.0],["1975-11-17",0.2244,0.2244,0.2225,0.2225,61968.0],["1975-11-18",0.2225,0.2244,0.2225,0.2225,76830.0],["1975-11-19",0.2225,0.2244,0.2225,0.2225,80755.0],["1975-11-20",0.2225,0.2244,0.2188,0.2188,61408.0],["1975-11-21",0.2188,0.2207,0.217,0.2188,49070.0],["1975-11-24",0.2188,0.2207,0.2188,0.2188,35891.0],["1975-11-25",0.2188,0.2207,0.2188,0.2188,42340.0],["1975-11-26",0.2188,0.2207,0.2188,0.2188,46266.0],["1975-11-28",0.2188,0.2225,0.2188,0.2207,26918.0],["1975-12-01",0.2207,0.2225,0.2207,0.2207,34770.0],["1975-12-02",0.2207,0.2225,0.217,0.2225,47948.0],["1975-12-03",0.2207,0.2207,0.2151,0.2151,72904.0],["1975-12-04",0.2151,0.217,0.2114,0.2114,63651.0],["1975-12-05",0.2114,0.2133,0.2095,0.2114,53556.0],["1975-12-08",0.2114,0.2133,0.2114,0.2114,51033.0],["1975-12-09",0.2114,0.2151,0.2114,0.2114,51874.0],["1975-12-10",0.2114,0.2133,0.2114,0.2114,35330.0],["1975-12-11",0.2114,0.2133,0.2095,0.2095,56080.0],["1975-12-12",0.2095,0.2133,0.2095,0.2133,51033.0],["1975-12-15",0.2133,0.217,0.2133,0.2151,55800.0],["1975-12-16",0.2151,0.217,0.2133,0.2151,56921.0],["1975-12-17",0.2151,0.217,0.2133,0.217,56921.0],["1975-12-18",0.217,0.2188,0.2151,0.2188,80194.0],["1975-12-19",0.2188,0.2188,0.2151,0.217,108234.0],["1975-12-22",0.217,0.2188,0.2151,0.2151,104028.0],["1975-12-23",0.2151,0.217,0.2151,0.217,38415.0],["1975-12-24",0.217,0.217,0.2151,0.217,18787.0],["1975-12-26",0.217,0.2188,0.2151,0.2188,28320.0],["1975-12-29",0.2188,0.2207,0.217,0.2188,89448.0],["1975-12-30",0.2188,0.2207,0.2151,0.2188,65614.0],["1975-12-31",0.2188,0.2225,0.217,0.2225,64772.0],["1976-01-02",0.2225,0.2337,0.2207,0.2337,131227.0],["1976-01-05",0.2337,0.2355,0.2318,0.2337,122815.0],["1976-01-06",0.2337,0.2411,0.2337,0.2411,164314.0],["1976-01-07",0.2411,0.2411,0.2355,0.2374,121413.0],["1976-01-08",0.2374,0.2392,0.2355,0.2392,99542.0],["1976-01-09",0.2392,0.2392,0.2374,0.2392,65614.0],["1976-01-12",0.2392,0.2411,0.2374,0.2411,97860.0],["1976-01-13",0.2411,0.2429,0.2392,0.2392,71782.0],["1976-01-14",0.2392,0.2448,0.2392,0.2448,110758.0],["1976-01-15",0.2448,0.2466,0.2429,0.2448,100664.0],["1976-01-16",0.2448,0.2485,0.2448,0.2466,127302.0],["1976-01-19",0.2466,0.2503,0.2466,0.2503,129545.0],["1976-01-20",0.2503,0.2522,0.2485,0.2503,111599.0],["1976-01-21",0.2503,0.2503,0.2429,0.2485,134592.0],["1976-01-22",0.2485,0.2503,0.2466,0.2485,71502.0],["1976-01-23",0.2485,0.2485,0.2448,0.2466,87765.0],["1976-01-26",0.2466,0.2503,0.2448,0.2503,145808.0],["1976-01-27",0.2503,0.2503,0.2466,0.2466,80194.0],["1976-01-28",0.2466,0.2485,0.2466,0.2485,128143.0],["1976-01-29",0.2485,0.2503,0.2466,0.2485,109636.0],["1976-01-30",0.2485,0.2503,0.2466,0.2485,93654.0],["1976-02-02",0.2485,0.2503,0.2466,0.2503,93093.0],["1976-02-03",0.2503,0.2522,0.2466,0.2466,78792.0],["1976-02-04",0.2466,0.2503,0.2448,0.2466,100103.0],["1976-02-05",0.2466,0.2485,0.2448,0.2448,111880.0],["1976-02-06",0.2448,0.2485,0.2429,0.2466,88326.0],["1976-02-09",0.2466,0.2485,0.2429,0.2448,91410.0],["1976-02-10",0.2448,0.2485,0.2448,0.2485,58604.0],["1976-02-11",0.2466,0.2466,0.2448,0.2448,185064.0],["1976-02-12",0.2448,0.2466,0.2448,0.2466,97018.0],["1976-02-13",0.2466,0.2485,0.2429,0.2466,95336.0],["1976-02-17",0.2466,0.2485,0.2448,0.2448,76269.0],["1976-02-18",0.2448,0.2503,0.2448,0.2485,160108.0],["1976-02-19",0.2485,0.2503,0.2411,0.2503,156463.0],["1976-02-20",0.2503,0.2503,0.2466,0.2485,82998.0],["1976-02-23",0.2485,0.2503,0.2448,0.2503,91691.0],["1976-02-24",0.2503,0.2541,0.2485,0.2522,177213.0],["1976-02-25",0.2522,0.2541,0.2503,0.2522,109076.0],["1976-02-26",0.2522,0.2541,0.2485,0.2503,85242.0],["1976-02-27",0.2503,0.2503,0.2466,0.2485,78232.0],["1976-03-01",0.249,0.249,0.2433,0.2433,90569.0],["1976-03-02",0.2433,0.2471,0.2433,0.2471,62810.0],["1976-03-03",0.2471,0.2471,0.2433,0.2433,90289.0],["1976-03-04",0.2433,0.2452,0.2376,0.2395,82157.0],["1976-03-05",0.2395,0.2452,0.2395,0.2414,72624.0],["1976-03-08",0.2414,0.2452,0.2395,0.2395,87485.0],["1976-03-09",0.2395,0.2414,0.2395,0.2414,122535.0],["1976-03-10",0.2414,0.2433,0.2281,0.2395,94214.0],["1976-03-11",0.2395,0.2414,0.2338,0.2395,71502.0],["1976-03-12",0.2395,0.2414,0.2357,0.2395,77390.0],["1976-03-15",0.2395,0.2433,0.2395,0.2414,54398.0],["1976-03-16",0.2414,0.2414,0.2357,0.2395,67296.0],["1976-03-17",0.2395,0.2414,0.2395,0.2395,51033.0],["1976-03-18",0.2395,0.2414,0.2376,0.2414,90008.0],["1976-03-19",0.2414,0.2414,0.2395,0.2395,61127.0],["1976-03-22",0.2395,0.2509,0.2376,0.2433,58043.0],["1976-03-23",0.2433,0.2433,0.2395,0.2433,51313.0],["1976-03-24",0.2433,0.2433,0.2395,0.2433,79073.0],["1976-03-25",0.2433,0.2452,0.2414,0.2433,92812.0],["1976-03-26",0.2433,0.2452,0.2414,0.2414,61688.0],["1976-03-29",0.2414,0.2452,0.2414,0.2433,60847.0],["1976-03-30",0.2433,0.2452,0.23,0.2414,114123.0],["1976-03-31",0.2414,0.2452,0.2414,0.2452,103468.0],["1976-04-01",0.2452,0.2452,0.2433,0.2452,65614.0],["1976-04-02",0.2452,0.2452,0.2414,0.2433,61688.0],["1976-04-05",0.2433,0.2471,0.2433,0.2471,65614.0],["1976-04-06",0.2471,0.2471,0.2452,0.2452,72343.0],["1976-04-07",0.2452,0.249,0.2433,0.249,118609.0],["1976-04-08",0.249,0.249,0.2452,0.2471,54958.0],["1976-04-09",0.2471,0.2509,0.2452,0.2509,51874.0],["1976-04-12",0.2509,0.2509,0.2471,0.2471,58604.0],["1976-04-13",0.2471,0.249,0.2452,0.2471,58604.0],["1976-04-14",0.2471,0.249,0.2452,0.2471,37574.0],["1976-04-15",0.2471,0.2528,0.2471,0.2509,52435.0],["1976-04-19",0.2509,0.2509,0.249,0.249,78232.0],["1976-04-20",0.249,0.2528,0.2471,0.249,75428.0],["1976-04-21",0.249,0.2528,0.2471,0.249,54958.0],["1976-04-22",0.249,0.2509,0.2471,0.2471,65614.0],["1976-04-23",0.2471,0.249,0.2471,0.2471,60566.0],["1976-04-26",0.2471,0.2509,0.2433,0.249,55519.0],["1976-04-27",0.249,0.2528,0.2452,0.2471,55239.0],["1976-04-28",0.2471,0.2509,0.2471,0.2509,49631.0],["1976-04-29",0.2509,0.2528,0.249,0.2509,42060.0],["1976-04-30",0.2509,0.2528,0.2471,0.2509,64212.0],["1976-05-03",0.2509,0.2509,0.2471,0.2509,64772.0],["1976-05-04",0.249,0.249,0.2452,0.249,70100.0],["1976-05-05",0.249,0.2509,0.249,0.2509,121974.0],["1976-05-06",0.2509,0.2528,0.249,0.2509,62249.0],["1976-05-07",0.2509,0.2528,0.2509,0.2528,44303.0],["1976-05-10",0.2528,0.2547,0.2509,0.2509,51313.0],["1976-05-11",0.2509,0.2547,0.2509,0.2528,93093.0],["1976-05-12",0.2528,0.2566,0.2509,0.2528,57762.0],["1976-05-13",0.2528,0.2566,0.2509,0.2509,26638.0],["1976-05-14",0.2509,0.2547,0.2509,0.2509,58043.0],["1976-05-17",0.2509,0.2547,0.2509,0.2547,64212.0],["1976-05-18",0.2547,0.2566,0.2528,0.2528,53837.0],["1976-05-19",0.2528,0.2547,0.2471,0.2547,54678.0],["1976-05-20",0.2547,0.2547,0.2509,0.2509,60006.0],["1976-05-21",0.2509,0.2528,0.2509,0.2509,125058.0],["1976-05-24",0.2515,0.2515,0.2437,0.2476,130386.0],["1976-05-25",0.2476,0.2515,0.2476,0.2495,75428.0],["1976-05-26",0.2495,0.2515,0.2476,0.2495,61968.0],["1976-05-27",0.2495,0.2495,0.2437,0.2456,49350.0],["1976-05-28",0.2456,0.2495,0.2456,0.2476,49350.0],["1976-06-01",0.2476,0.2495,0.2456,0.2495,46266.0],["1976-06-02",0.2476,0.2476,0.2456,0.2476,39817.0],["1976-06-03",0.2476,0.2495,0.2456,0.2476,48229.0],["1976-06-04",0.2476,0.2476,0.2417,0.2437,65894.0],["1976-06-07",0.2437,0.2476,0.2378,0.2476,54398.0],["1976-06-08",0.2476,0.2476,0.2437,0.2456,53837.0],["1976-06-09",0.2456,0.2476,0.2437,0.2456,52154.0],["1976-06-10",0.2456,0.2495,0.2437,0.2476,57202.0],["1976-06-11",0.2476,0.2495,0.2339,0.2476,45986.0],["1976-06-14",0.2476,0.2515,0.2476,0.2495,63370.0],["1976-06-15",0.2495,0.2495,0.2476,0.2476,48229.0],["1976-06-16",0.2476,0.2495,0.2456,0.2456,52996.0],["1976-06-17",0.2456,0.2495,0.2456,0.2476,50752.0],["1976-06-18",0.2476,0.2515,0.2437,0.2495,95056.0],["1976-06-21",0.2495,0.2495,0.2437,0.2456,78232.0],["1976-06-22",0.2456,0.2476,0.2378,0.2417,91971.0],["1976-06-23",0.2417,0.2437,0.2417,0.2437,75988.0],["1976-06-24",0.2437,0.2476,0.2437,0.2437,92812.0],["1976-06-25",0.2437,0.2476,0.2437,0.2476,133470.0],["1976-06-28",0.2476,0.2495,0.2417,0.2476,82157.0],["1976-06-29",0.2476,0.2495,0.2456,0.2495,67016.0],["1976-06-30",0.2495,0.2515,0.2476,0.2476,79353.0],["1976-07-01",0.2476,0.2495,0.2437,0.2456,154500.0],["1976-07-02",0.2456,0.2495,0.2456,0.2476,65053.0],["1976-07-06",0.2476,0.2495,0.2456,0.2456,107674.0],["1976-07-07",0.2456,0.2495,0.2456,0.2495,66735.0],["1976-07-08",0.2495,0.2534,0.2495,0.2495,61968.0],["1976-07-09",0.2495,0.2573,0.2495,0.2515,50472.0],["1976-07-12",0.2515,0.2534,0.2495,0.2515,70100.0],["1976-07-13",0.2515,0.2554,0.2515,0.2554,77951.0],["1976-07-14",0.2554,0.2573,0.2534,0.2573,66174.0],["1976-07-15",0.2573,0.2573,0.2534,0.2534,53837.0],["1976-07-16",0.2534,0.2554,0.2495,0.2534,84120.0],["1976-07-19",0.2534,0.2554,0.2515,0.2534,75988.0],["1976-07-20",0.2534,0.2554,0.2515,0.2534,74867.0],["1976-07-21",0.2534,0.2573,0.2534,0.2554,59725.0],["1976-07-22",0.2554,0.2573,0.2534,0.2534,72063.0],["1976-07-23",0.2534,0.2573,0.2515,0.2573,51594.0],["1976-07-26",0.2573,0.2573,0.2515,0.2534,98420.0],["1976-07-27",0.2534,0.2554,0.2495,0.2534,73745.0],["1976-07-28",0.2534,0.2554,0.2515,0.2515,69259.0],["1976-07-29",0.2515,0.2554,0.2515,0.2515,37293.0],["1976-07-30",0.2515,0.2554,0.2515,0.2554,45425.0],["1976-08-02",0.2554,0.2593,0.2515,0.2573,80194.0],["1976-08-03",0.2573,0.2612,0.2534,0.2554,86363.0],["1976-08-04",0.2554,0.2612,0.2554,0.2573,62249.0],["1976-08-05",0.2573,0.2612,0.2573,0.2612,58884.0],["1976-08-06",0.2612,0.2612,0.2593,0.2612,55519.0],["1976-08-09",0.2612,0.2632,0.2593,0.2632,141882.0],["1976-08-10",0.2632,0.2651,0.2632,0.2632,94495.0],["1976-08-11",0.2632,0.2671,0.2632,0.2671,102066.0],["1976-08-12",0.2671,0.2671,0.2632,0.2671,61688.0],["1976-08-13",0.2671,0.2671,0.2632,0.2651,67576.0],["1976-08-16",0.2651,0.269,0.2651,0.2671,71782.0],["1976-08-17",0.2671,0.271,0.2651,0.2671,80194.0],["1976-08-18",0.2671,0.271,0.2651,0.269,48790.0],["1976-08-19",0.269,0.271,0.2651,0.2651,84400.0],["1976-08-20",0.2651,0.2671,0.2632,0.2671,88887.0],["1976-08-23",0.2696,0.2696,0.2616,0.2636,86644.0],["1976-08-24",0.2636,0.2656,0.2616,0.2636,84681.0],["1976-08-25",0.2636,0.2656,0.2616,0.2636,45705.0],["1976-08-26",0.2636,0.2676,0.2616,0.2656,66735.0],["1976-08-27",0.2656,0.2676,0.2616,0.2636,40097.0],["1976-08-30",0.2636,0.2676,0.2616,0.2656,69259.0],["1976-08-31",0.2656,0.2676,0.2616,0.2636,48229.0],["1976-09-01",0.2636,0.2676,0.2616,0.2656,40097.0],["1976-09-02",0.2656,0.2676,0.2636,0.2656,107954.0],["1976-09-03",0.2656,0.2676,0.2636,0.2676,63651.0],["1976-09-07",0.2676,0.2696,0.2656,0.2696,67576.0],["1976-09-08",0.2696,0.2716,0.2676,0.2696,141322.0],["1976-09-09",0.2696,0.2716,0.2696,0.2716,80475.0],["1976-09-10",0.2716,0.2716,0.2696,0.2716,61127.0],["1976-09-13",0.2716,0.2716,0.2696,0.2716,69259.0],["1976-09-14",0.2716,0.2716,0.2696,0.2716,86363.0],["1976-09-15",0.2716,0.2736,0.2676,0.2696,85242.0],["1976-09-16",0.2696,0.2736,0.2696,0.2736,100383.0],["1976-09-17",0.2736,0.2776,0.2736,0.2776,176091.0],["1976-09-20",0.2776,0.2796,0.2716,0.2796,78512.0],["1976-09-21",0.2796,0.2816,0.2756,0.2816,168801.0],["1976-09-22",0.2816,0.2836,0.2716,0.2776,139920.0],["1976-09-23",0.2776,0.2816,0.2776,0.2776,102626.0],["1976-09-24",0.2776,0.2796,0.2756,0.2776,48790.0],["1976-09-27",0.2776,0.2796,0.2716,0.2776,67857.0],["1976-09-28",0.2776,0.2816,0.2776,0.2796,61127.0],["1976-09-29",0.2796,0.2816,0.2756,0.2796,114684.0],["1976-09-30",0.2796,0.2796,0.2756,0.2796,72904.0],["1976-10-01",0.2796,0.2816,0.2776,0.2776,97860.0],["1976-10-04",0.2776,0.2816,0.2776,0.2796,78232.0],["1976-10-05",0.2796,0.2796,0.2756,0.2776,74026.0],["1976-10-06",0.2776,0.2796,0.2756,0.2776,81877.0],["1976-10-07",0.2796,0.2816,0.2796,0.2816,199084.0],["1976-10-08",0.2816,0.2816,0.2796,0.2796,116366.0],["1976-10-11",0.2796,0.2816,0.2796,0.2796,124778.0],["1976-10-12",0.2796,0.2816,0.2796,0.2796,146649.0],["1976-10-13",0.2796,0.2816,0.2796,0.2796,104589.0],["1976-10-14",0.2796,0.2796,0.2756,0.2796,323021.0],["1976-10-15",0.2796,0.2796,0.2776,0.2776,84681.0],["1976-10-18",0.2776,0.2796,0.2756,0.2756,119170.0],["1976-10-19",0.2756,0.2796,0.2756,0.2756,80755.0],["1976-10-20",0.2756,0.2776,0.2736,0.2736,131508.0],["1976-10-21",0.2736,0.2756,0.2736,0.2756,97860.0],["1976-10-22",0.2756,0.2756,0.2696,0.2716,169081.0],["1976-10-25",0.2716,0.2756,0.2716,0.2736,59445.0],["1976-10-26",0.2736,0.2756,0.2736,0.2736,52996.0],["1976-10-27",0.2736,0.2756,0.2716,0.2756,65333.0],["1976-10-28",0.2756,0.2776,0.2736,0.2756,55239.0],["1976-10-29",0.2756,0.2776,0.2716,0.2756,86363.0],["1976-11-01",0.2756,0.2796,0.2756,0.2796,67857.0],["1976-11-03",0.2796,0.2796,0.2756,0.2756,95056.0],["1976-11-04",0.2756,0.2796,0.2756,0.2776,115805.0],["1976-11-05",0.2823,0.2823,0.2782,0.2782,85242.0],["1976-11-08",0.2782,0.2802,0.2761,0.2761,74026.0],["1976-11-09",0.2761,0.2782,0.2761,0.2761,94495.0],["1976-11-10",0.2761,0.2782,0.272,0.2761,88326.0],["1976-11-11",0.2761,0.2761,0.2741,0.2761,44864.0],["1976-11-12",0.2761,0.2802,0.2761,0.2782,41499.0],["1976-11-15",0.2782,0.2782,0.2741,0.2741,69820.0],["1976-11-16",0.2741,0.2761,0.272,0.272,411908.0],["1976-11-17",0.272,0.2741,0.2557,0.2741,76830.0],["1976-11-18",0.2741,0.2761,0.27,0.272,213665.0],["1976-11-19",0.2741,0.2782,0.2741,0.2741,81036.0],["1976-11-22",0.2741,0.2782,0.2741,0.2741,83279.0],["1976-11-23",0.2741,0.2782,0.2741,0.2761,63651.0],["1976-11-24",0.2761,0.2761,0.272,0.2741,86363.0],["1976-11-26",0.2741,0.2782,0.2741,0.2782,47107.0],["1976-11-29",0.2782,0.2782,0.272,0.2741,145808.0],["1976-11-30",0.2741,0.2761,0.27,0.2741,90569.0],["1976-12-01",0.2741,0.2761,0.272,0.2741,91691.0],["1976-12-02",0.2741,0.2761,0.272,0.2761,149173.0],["1976-12-03",0.2761,0.2782,0.2741,0.2782,141882.0],["1976-12-06",0.2782,0.2782,0.2761,0.2782,121694.0],["1976-12-07",0.2782,0.2802,0.2761,0.2782,62810.0],["1976-12-08",0.2782,0.2802,0.2761,0.2802,143004.0],["1976-12-09",0.2802,0.2802,0.2761,0.2782,280961.0],["1976-12-10",0.2782,0.2843,0.2782,0.2823,221516.0],["1976-12-13",0.2823,0.2843,0.2782,0.2823,155061.0],["1976-12-14",0.2823,0.2823,0.2782,0.2823,125339.0],["1976-12-15",0.2823,0.2823,0.2802,0.2823,122815.0],["1976-12-16",0.2802,0.2802,0.2761,0.2761,272829.0],["1976-12-17",0.2761,0.2802,0.2761,0.2782,63651.0],["1976-12-20",0.2782,0.2802,0.2761,0.2802,125900.0],["1976-12-21",0.2802,0.2823,0.2761,0.2802,670436.0],["1976-12-22",0.2802,0.2823,0.2782,0.2823,87485.0],["1976-12-23",0.2823,0.2843,0.2802,0.2843,123376.0],["1976-12-27",0.2843,0.2884,0.2782,0.2843,175530.0],["1976-12-28",0.2843,0.2884,0.2802,0.2864,173007.0],["1976-12-29",0.2864,0.2925,0.2864,0.2905,116086.0],["1976-12-30",0.2905,0.2925,0.2884,0.2884,113562.0],["1976-12-31",0.2905,0.2945,0.2905,0.2925,86644.0],["1977-01-03",0.2925,0.2945,0.2905,0.2945,117488.0],["1977-01-04",0.2945,0.2966,0.2925,0.2945,118048.0],["1977-01-05",0.2945,0.2945,0.2905,0.2925,112440.0],["1977-01-06",0.2925,0.2966,0.2925,0.2945,110197.0],["1977-01-07",0.2945,0.2945,0.2905,0.2925,130106.0],["1977-01-10",0.2925,0.2945,0.2925,0.2945,137957.0],["1977-01-11",0.2945,0.2945,0.2905,0.2905,100103.0],["1977-01-12",0.2905,0.2925,0.2884,0.2884,219553.0],["1977-01-13",0.2884,0.2925,0.2884,0.2905,80755.0],["1977-01-14",0.2905,0.2925,0.2905,0.2925,68137.0],["1977-01-17",0.2925,0.2945,0.2905,0.2925,77110.0],["1977-01-18",0.2925,0.2925,0.2905,0.2925,80194.0],["1977-01-19",0.2925,0.2945,0.2884,0.2905,91691.0],["1977-01-20",0.2905,0.2986,0.2843,0.2986,183382.0],["1977-01-21",0.2986,0.3027,0.2945,0.2986,176932.0],["1977-01-24",0.2986,0.3027,0.2966,0.3027,89728.0],["1977-01-25",0.3027,0.3048,0.2945,0.3007,127021.0],["1977-01-26",0.3007,0.3027,0.2986,0.3027,89448.0],["1977-01-27",0.3027,0.3048,0.2986,0.2986,107393.0],["1977-01-28",0.2986,0.3007,0.2966,0.2986,76830.0],["1977-01-31",0.2986,0.2986,0.2945,0.2966,120011.0],["1977-02-01",0.2966,0.2986,0.2945,0.2966,146369.0],["1977-02-02",0.2966,0.2986,0.2945,0.2966,103468.0],["1977-02-03",0.2966,0.2986,0.2966,0.2966,65333.0],["1977-02-04",0.2966,0.3007,0.2945,0.2966,84681.0],["1977-02-07",0.2966,0.2986,0.2945,0.2966,72063.0],["1977-02-08",0.2966,0.2966,0.2945,0.2945,56921.0],["1977-02-09",0.2945,0.2966,0.2945,0.2945,90008.0],["1977-02-10",0.2945,0.2966,0.2925,0.2925,214786.0],["1977-02-11",0.2925,0.2945,0.2905,0.2925,73184.0],["1977-02-14",0.2945,0.2966,0.2945,0.2945,75428.0],["1977-02-15",0.2945,0.2966,0.2925,0.2945,48790.0],["1977-02-16",0.2945,0.2966,0.2945,0.2966,59445.0],["1977-02-17",0.2966,0.2986,0.2945,0.2945,97018.0],["1977-02-18",0.2945,0.2966,0.2945,0.2945,110758.0],["1977-02-22",0.2945,0.2966,0.2905,0.2925,107113.0],["1977-02-23",0.2925,0.2945,0.2905,0.2925,68978.0],["1977-02-24",0.2925,0.2925,0.2905,0.2925,92252.0],["1977-02-25",0.2925,0.2945,0.2905,0.2925,91971.0],["1977-02-28",0.2931,0.2931,0.291,0.2931,169642.0],["1977-03-01",0.2931,0.2952,0.291,0.2952,90850.0],["1977-03-02",0.2952,0.2952,0.2931,0.2931,47948.0],["1977-03-03",0.2952,0.2973,0.2952,0.2973,73745.0],["1977-03-04",0.2973,0.2973,0.2931,0.2952,103748.0],["1977-03-07",0.2952,0.2994,0.2952,0.2973,120572.0],["1977-03-08",0.2973,0.2973,0.2931,0.2931,48790.0],["1977-03-09",0.2931,0.2952,0.291,0.291,59725.0],["1977-03-10",0.291,0.2931,0.291,0.291,122535.0],["1977-03-11",0.291,0.2931,0.291,0.291,50192.0],["1977-03-14",0.291,0.2952,0.291,0.2952,77110.0],["1977-03-15",0.2952,0.2952,0.291,0.2952,61688.0],["1977-03-16",0.2952,0.2952,0.2931,0.2952,55239.0],["1977-03-17",0.2952,0.2952,0.291,0.2931,59164.0],["1977-03-18",0.2931,0.2952,0.291,0.2931,58884.0],["1977-03-21",0.2931,0.2952,0.291,0.291,76830.0],["1977-03-22",0.291,0.2931,0.291,0.2931,71222.0],["1977-03-23",0.2931,0.2931,0.291,0.291,94775.0],["1977-03-24",0.291,0.2931,0.2889,0.291,82998.0],["1977-03-25",0.291,0.2931,0.2889,0.2889,70661.0],["1977-03-28",0.2889,0.3098,0.2868,0.3077,393121.0],["1977-03-29",0.3077,0.3098,0.3036,0.3098,249556.0],["1977-03-30",0.3098,0.3098,0.3056,0.3077,230208.0],["1977-03-31",0.3077,0.3119,0.3077,0.3098,264137.0],["1977-04-01",0.3098,0.3182,0.3098,0.3161,235816.0],["1977-04-04",0.3161,0.3203,0.314,0.3182,217590.0],["1977-04-05",0.3182,0.3203,0.3161,0.3161,185905.0],["1977-04-06",0.3161,0.3203,0.3161,0.3182,148612.0],["1977-04-07",0.3182,0.3203,0.3161,0.3182,185344.0],["1977-04-11",0.3182,0.3203,0.3161,0.3182,181138.0],["1977-04-12",0.3182,0.3182,0.3161,0.3182,138798.0],["1977-04-13",0.3182,0.3203,0.3182,0.3203,96738.0],["1977-04-14",0.3203,0.3224,0.3182,0.3182,201608.0],["1977-04-15",0.3182,0.3224,0.3182,0.3203,731283.0],["1977-04-18",0.3203,0.3203,0.3182,0.3182,126741.0],["1977-04-19",0.3182,0.3203,0.3182,0.3203,133470.0],["1977-04-20",0.3203,0.3224,0.3182,0.3203,109636.0],["1977-04-21",0.3203,0.3224,0.3182,0.3182,136555.0],["1977-04-22",0.3182,0.3203,0.3182,0.3203,77390.0],["1977-04-25",0.3203,0.3203,0.3182,0.3203,91410.0],["1977-04-26",0.3203,0.3203,0.3182,0.3182,72063.0],["1977-04-27",0.3182,0.3203,0.3182,0.3182,88606.0],["1977-04-28",0.3182,0.3224,0.3161,0.3182,148612.0],["1977-04-29",0.3182,0.3224,0.3182,0.3203,79914.0],["1977-05-02",0.3203,0.3329,0.3182,0.3224,47668.0],["1977-05-03",0.3224,0.3224,0.3203,0.3203,106552.0],["1977-05-04",0.3203,0.3224,0.3203,0.3203,97018.0],["1977-05-05",0.3203,0.3308,0.3182,0.3203,77390.0],["1977-05-06",0.3203,0.3245,0.3203,0.3245,81036.0],["1977-05-09",0.3245,0.3245,0.3224,0.3245,85802.0],["1977-05-10",0.3245,0.3245,0.3224,0.3224,103468.0],["1977-05-11",0.3224,0.3245,0.3224,0.3245,102066.0],["1977-05-12",0.3245,0.3266,0.3203,0.3224,121413.0],["1977-05-13",0.3224,0.3245,0.3224,0.3245,67016.0],["1977-05-16",0.3245,0.3266,0.3224,0.3266,84400.0],["1977-05-17",0.3266,0.3266,0.3203,0.3266,214226.0],["1977-05-18",0.3266,0.3329,0.3245,0.3308,123656.0],["1977-05-19",0.3308,0.3329,0.3287,0.3308,113001.0],["1977-05-20",0.3308,0.3329,0.3245,0.3287,106552.0],["1977-05-23",0.3287,0.3329,0.3266,0.3329,111599.0],["1977-05-24",0.3329,0.3371,0.3308,0.335,131227.0],["1977-05-25",0.335,0.335,0.3308,0.3308,155061.0],["1977-05-26",0.3321,0.3321,0.3256,0.3278,152538.0],["1977-05-27",0.3278,0.3321,0.3256,0.3321,79353.0],["1977-05-31",0.3321,0.3321,0.3256,0.3299,90289.0],["1977-06-01",0.3299,0.3321,0.3278,0.3299,59725.0],["1977-06-02",0.3299,0.3299,0.3278,0.3278,85242.0],["1977-06-03",0.3278,0.3299,0.3278,0.3299,92252.0],["1977-06-06",0.3299,0.3321,0.3278,0.3321,117207.0],["1977-06-07",0.3321,0.3342,0.3278,0.3321,96458.0],["1977-06-08",0.3321,0.3342,0.3299,0.3299,93654.0],["1977-06-09",0.3299,0.3342,0.3299,0.3342,58604.0],["1977-06-10",0.3342,0.3342,0.3299,0.3321,98981.0],["1977-06-13",0.3321,0.3363,0.3321,0.3321,60286.0],["1977-06-14",0.3342,0.3385,0.3342,0.3385,67016.0],["1977-06-15",0.3385,0.3385,0.3321,0.3385,175530.0],["1977-06-16",0.3385,0.3385,0.3363,0.3385,83840.0],["1977-06-17",0.3385,0.3406,0.3363,0.3385,105150.0],["1977-06-20",0.3385,0.3449,0.3385,0.3428,169362.0],["1977-06-21",0.3428,0.3449,0.3428,0.3428,101224.0],["1977-06-22",0.3428,0.3428,0.3406,0.3428,84400.0],["1977-06-23",0.3428,0.3449,0.3406,0.3428,104309.0],["1977-06-24",0.3428,0.3471,0.3428,0.3471,126741.0],["1977-06-27",0.3471,0.3471,0.3428,0.3428,75428.0],["1977-06-28",0.3428,0.3449,0.3428,0.3449,86083.0],["1977-06-29",0.3449,0.3471,0.3428,0.3471,74306.0],["1977-06-30",0.3471,0.3492,0.3449,0.3471,62529.0],["1977-07-01",0.3471,0.3513,0.3471,0.3492,75708.0],["1977-07-05",0.3492,0.3513,0.3492,0.3513,96458.0],["1977-07-06",0.3513,0.3535,0.3471,0.3535,171324.0],["1977-07-07",0.3535,0.3556,0.3513,0.3535,141322.0],["1977-07-08",0.3535,0.3578,0.3513,0.3556,112440.0],["1977-07-11",0.3556,0.3578,0.3535,0.3578,102346.0],["1977-07-12",0.3578,0.3599,0.3556,0.3578,243387.0],["1977-07-13",0.3578,0.3599,0.3556,0.3578,86644.0],["1977-07-15",0.3578,0.3599,0.3535,0.3578,134872.0],["1977-07-18",0.3578,0.3599,0.3535,0.3599,132349.0],["1977-07-19",0.3599,0.3599,0.3578,0.3578,120011.0],["1977-07-20",0.3578,0.3599,0.3556,0.3578,118890.0],["1977-07-21",0.3578,0.3599,0.3578,0.3599,73745.0],["1977-07-22",0.3599,0.3599,0.3449,0.3599,160389.0],["1977-07-25",0.3599,0.3642,0.3513,0.3513,414712.0],["1977-07-26",0.3535,0.3556,0.3535,0.3535,137116.0],["1977-07-27",0.3535,0.3556,0.3492,0.3513,103468.0],["1977-07-28",0.3513,0.362,0.3449,0.3471,107113.0],["1977-07-29",0.3471,0.3513,0.3449,0.3492,82157.0],["1977-08-01",0.3492,0.3513,0.3471,0.3492,87765.0],["1977-08-02",0.3492,0.3535,0.3492,0.3513,131508.0],["1977-08-03",0.3513,0.3535,0.3471,0.3471,86363.0],["1977-08-04",0.3471,0.3513,0.3471,0.3492,71502.0],["1977-08-05",0.3492,0.3513,0.3471,0.3492,80194.0],["1977-08-08",0.3492,0.3556,0.3492,0.3513,81036.0],["1977-08-09",0.3513,0.3513,0.3471,0.3513,178615.0],["1977-08-10",0.3513,0.3535,0.3492,0.3513,123656.0],["1977-08-11",0.3513,0.3556,0.3513,0.3535,43182.0],["1977-08-12",0.3535,0.3556,0.3535,0.3535,51874.0],["1977-08-15",0.3535,0.3578,0.3535,0.3556,71782.0],["1977-08-16",0.3556,0.3578,0.3492,0.3556,102907.0],["1977-08-17",0.3556,0.3578,0.3535,0.3578,294700.0],["1977-08-18",0.3578,0.3599,0.3578,0.3578,86083.0],["1977-08-19",0.3578,0.3578,0.3556,0.3556,87204.0],["1977-08-22",0.3556,0.3578,0.3556,0.3556,51594.0],["1977-08-23",0.3556,0.3578,0.3556,0.3556,81036.0],["1977-08-24",0.3556,0.3556,0.3535,0.3556,47388.0],["1977-08-25",0.3556,0.3599,0.3556,0.3578,67016.0],["1977-08-26",0.3635,0.3635,0.3525,0.3525,165716.0],["1977-08-29",0.3525,0.3547,0.3503,0.3525,135433.0],["1977-08-30",0.3525,0.3569,0.3525,0.3547,91410.0],["1977-08-31",0.3547,0.3547,0.3503,0.3503,83840.0],["1977-09-01",0.3503,0.3525,0.3503,0.3503,65333.0],["1977-09-02",0.3503,0.3547,0.3503,0.3547,74867.0],["1977-09-06",0.3547,0.3569,0.3525,0.3547,61127.0],["1977-09-07",0.3547,0.3569,0.3525,0.3569,151977.0],["1977-09-08",0.3569,0.3591,0.3459,0.3503,111319.0],["1977-09-09",0.3503,0.3503,0.3459,0.3503,79634.0],["1977-09-12",0.3503,0.3503,0.3438,0.3503,45144.0],["1977-09-13",0.3503,0.3503,0.3438,0.3459,128143.0],["1977-09-14",0.3459,0.3459,0.3416,0.3459,75708.0],["1977-09-15",0.3459,0.3481,0.3438,0.3481,61408.0],["1977-09-16",0.3481,0.3481,0.3438,0.3459,67296.0],["1977-09-19",0.3459,0.3459,0.3438,0.3459,78512.0],["1977-09-20",0.3459,0.3459,0.3394,0.3416,148612.0],["1977-09-21",0.3416,0.3416,0.3372,0.3394,189550.0],["1977-09-22",0.3394,0.3394,0.3262,0.335,140480.0],["1977-09-23",0.335,0.3372,0.3328,0.3372,129545.0],["1977-09-26",0.3372,0.3394,0.3328,0.335,72904.0],["1977-09-27",0.335,0.3394,0.335,0.3394,57202.0],["1977-09-28",0.3394,0.3459,0.3372,0.3459,90289.0],["1977-09-29",0.3459,0.3503,0.3459,0.3481,77110.0],["1977-09-30",0.3481,0.3525,0.3481,0.3503,126180.0],["1977-10-03",0.3503,0.3525,0.3481,0.3525,72624.0],["1977-10-04",0.3525,0.3525,0.3481,0.3503,93093.0],["1977-10-05",0.3503,0.3525,0.3459,0.3503,82438.0],["1977-10-06",0.3503,0.3547,0.3503,0.3525,202168.0],["1977-10-07",0.3525,0.3525,0.3503,0.3503,100664.0],["1977-10-10",0.3503,0.3525,0.3503,0.3525,72904.0],["1977-10-11",0.3525,0.3525,0.3503,0.3525,80755.0],["1977-10-12",0.3525,0.3525,0.3503,0.3525,169362.0],["1977-10-13",0.3525,0.3525,0.3503,0.3525,149734.0],["1977-10-14",0.3525,0.3525,0.3481,0.3525,111880.0],["1977-10-17",0.3503,0.3503,0.3481,0.3481,97018.0],["1977-10-18",0.3481,0.3525,0.3481,0.3525,62810.0],["1977-10-19",0.3525,0.3525,0.3503,0.3525,48229.0],["1977-10-20",0.3503,0.3503,0.3481,0.3481,51594.0],["1977-10-21",0.3503,0.3525,0.3503,0.3525,101224.0],["1977-10-24",0.3503,0.3503,0.3481,0.3503,65333.0],["1977-10-25",0.3503,0.3503,0.3481,0.3481,76549.0],["1977-10-26",0.3481,0.3503,0.3459,0.3503,93934.0],["1977-10-27",0.3503,0.3503,0.3481,0.3481,47948.0],["1977-10-28",0.3481,0.3503,0.3481,0.3503,47948.0],["1977-10-31",0.3503,0.3525,0.3481,0.3503,78512.0],["1977-11-01",0.3584,0.3606,0.3584,0.3606,75428.0],["1977-11-02",0.3606,0.3606,0.3584,0.3606,108515.0],["1977-11-03",0.3606,0.3629,0.3584,0.3629,107393.0],["1977-11-04",0.3561,0.3561,0.3539,0.3539,75147.0],["1977-11-07",0.3539,0.3561,0.3539,0.3561,67016.0],["1977-11-08",0.3561,0.3584,0.3539,0.3584,69539.0],["1977-11-09",0.3584,0.3584,0.3539,0.3584,49911.0],["1977-11-10",0.3584,0.3584,0.3539,0.3584,87485.0],["1977-11-11",0.3584,0.3584,0.3561,0.3584,48509.0],["1977-11-14",0.3584,0.3584,0.3561,0.3561,50192.0],["1977-11-15",0.3561,0.3584,0.3539,0.3539,49911.0],["1977-11-16",0.3539,0.3561,0.3539,0.3561,58323.0],["1977-11-17",0.3561,0.3584,0.3561,0.3584,90008.0],["1977-11-18",0.3561,0.3561,0.3517,0.3539,74586.0],["1977-11-21",0.3539,0.3584,0.3517,0.3561,84681.0],["1977-11-22",0.3561,0.3584,0.3539,0.3561,81036.0],["1977-11-23",0.3561,0.3584,0.3561,0.3584,61127.0],["1977-11-25",0.3584,0.3584,0.3539,0.3584,37854.0],["1977-11-28",0.3584,0.3584,0.3539,0.3584,58043.0],["1977-11-29",0.3584,0.3584,0.3539,0.3561,63370.0],["1977-11-30",0.3561,0.3561,0.3517,0.3539,105991.0],["1977-12-01",0.3539,0.3561,0.3539,0.3561,158426.0],["1977-12-02",0.3561,0.3584,0.3539,0.3584,109636.0],["1977-12-05",0.3584,0.3606,0.3561,0.3584,131508.0],["1977-12-06",0.3584,0.3606,0.3561,0.3561,95056.0],["1977-12-07",0.3561,0.3584,0.3561,0.3561,43742.0],["1977-12-08",0.3561,0.3584,0.3561,0.3561,73184.0],["1977-12-09",0.3561,0.3584,0.3539,0.3561,121133.0],["1977-12-12",0.3561,0.3561,0.3517,0.3517,267221.0],["1977-12-13",0.3517,0.3539,0.3517,0.3539,54117.0],["1977-12-14",0.3539,0.3539,0.3494,0.3517,60566.0],["1977-12-15",0.3517,0.3539,0.3472,0.3539,96177.0],["1977-12-16",0.3539,0.3539,0.3472,0.3517,70100.0],["1977-12-19",0.3517,0.3517,0.3427,0.3472,59164.0],["1977-12-20",0.3472,0.3494,0.3449,0.3472,116366.0],["1977-12-21",0.3472,0.3472,0.3427,0.3449,101505.0],["1977-12-22",0.3449,0.3517,0.3449,0.3494,71502.0],["1977-12-23",0.3494,0.3539,0.3472,0.3517,36172.0],["1977-12-27",0.3517,0.3561,0.3517,0.3539,51313.0],["1977-12-28",0.3539,0.3539,0.3449,0.3517,72904.0],["1977-12-29",0.3517,0.3539,0.3494,0.3517,54958.0],["1977-12-30",0.3517,0.3539,0.3494,0.3517,62249.0],["1978-01-03",0.3517,0.3539,0.3494,0.3517,52996.0],["1978-01-04",0.3517,0.3517,0.3427,0.3494,133751.0],["1978-01-05",0.3494,0.3539,0.3449,0.3449,91410.0],["1978-01-06",0.3449,0.3472,0.3427,0.3472,123096.0],["1978-01-09",0.3472,0.3472,0.3405,0.3449,176091.0],["1978-01-10",0.3449,0.3449,0.3405,0.3405,163473.0],["1978-01-11",0.3405,0.3449,0.3405,0.3427,56641.0],["1978-01-12",0.3427,0.3449,0.3405,0.3427,78232.0],["1978-01-13",0.3427,0.3517,0.3427,0.3427,39536.0],["1978-01-16",0.3427,0.3472,0.3427,0.3427,63931.0],["1978-01-17",0.3427,0.3472,0.3427,0.3449,54398.0],["1978-01-18",0.3449,0.3472,0.3427,0.3427,55519.0],["1978-01-19",0.3427,0.3472,0.3427,0.3427,60847.0],["1978-01-20",0.3427,0.3449,0.3427,0.3427,22712.0],["1978-01-23",0.3427,0.3449,0.3405,0.3405,113562.0],["1978-01-24",0.3405,0.3427,0.3405,0.3405,88046.0],["1978-01-25",0.3405,0.3427,0.3405,0.3405,67857.0],["1978-01-26",0.3405,0.3427,0.336,0.3382,54398.0],["1978-01-27",0.3382,0.3405,0.3337,0.3405,81877.0],["1978-01-30",0.3405,0.3427,0.3382,0.3427,86363.0],["1978-01-31",0.3427,0.3449,0.3405,0.3405,52435.0],["1978-02-01",0.3405,0.3449,0.3405,0.3427,46827.0],["1978-02-02",0.3427,0.3449,0.3405,0.3427,178334.0],["1978-02-03",0.3427,0.3449,0.3405,0.3427,52154.0],["1978-02-06",0.3427,0.3449,0.3405,0.3405,33648.0],["1978-02-07",0.3405,0.3449,0.3405,0.3427,16824.0],["1978-02-08",0.3427,0.3449,0.3405,0.3427,84681.0],["1978-02-09",0.3427,0.3449,0.3405,0.3405,67016.0],["1978-02-10",0.3405,0.3449,0.3405,0.3449,76269.0],["1978-02-13",0.3449,0.3449,0.3427,0.3427,56641.0],["1978-02-14",0.3427,0.3472,0.3427,0.3427,97018.0],["1978-02-15",0.3427,0.3449,0.3427,0.3449,47388.0],["1978-02-16",0.3449,0.3472,0.3427,0.3472,50472.0],["1978-02-17",0.3472,0.3472,0.3449,0.3449,47668.0],["1978-02-21",0.3449,0.3472,0.3405,0.3405,131227.0],["1978-02-22",0.3405,0.3449,0.3405,0.3449,83840.0],["1978-02-23",0.344,0.344,0.3394,0.3417,90008.0],["1978-02-24",0.3417,0.344,0.3394,0.3394,91691.0],["1978-02-27",0.3394,0.344,0.3371,0.3417,102066.0],["1978-02-28",0.3417,0.3417,0.3394,0.3394,91130.0],["1978-03-01",0.3394,0.3417,0.3371,0.3417,66174.0],["1978-03-02",0.3417,0.3417,0.3371,0.3394,462940.0],["1978-03-03",0.3394,0.3417,0.3394,0.3394,354145.0],["1978-03-06",0.3394,0.3417,0.3394,0.3394,94775.0],["1978-03-07",0.3394,0.3417,0.3371,0.3394,64772.0],["1978-03-08",0.3394,0.3417,0.3394,0.3417,93934.0],["1978-03-09",0.3417,0.3417,0.3394,0.3394,161230.0],["1978-03-10",0.3417,0.3463,0.3417,0.344,104870.0],["1978-03-13",0.344,0.3486,0.344,0.3486,107393.0],["1978-03-14",0.3486,0.3486,0.344,0.3486,43182.0],["1978-03-15",0.3486,0.3486,0.344,0.3463,120011.0],["1978-03-16",0.3463,0.3463,0.344,0.3463,47107.0],["1978-03-17",0.344,0.344,0.3417,0.344,198243.0],["1978-03-20",0.344,0.3463,0.3417,0.344,73465.0],["1978-03-21",0.344,0.344,0.3417,0.3417,69820.0],["1978-03-22",0.3417,0.3463,0.3417,0.344,103187.0],["1978-03-23",0.344,0.3463,0.344,0.344,51313.0],["1978-03-27",0.344,0.3463,0.344,0.344,64772.0],["1978-03-28",0.344,0.3463,0.3417,0.3417,43462.0],["1978-03-29",0.3417,0.3463,0.3417,0.344,53556.0],["1978-03-30",0.344,0.344,0.3417,0.3417,79073.0],["1978-03-31",0.3417,0.344,0.3417,0.344,62529.0],["1978-04-03",0.344,0.3463,0.3417,0.3417,73745.0],["1978-04-04",0.3417,0.344,0.3417,0.344,55239.0],["1978-04-05",0.344,0.344,0.3417,0.344,85802.0],["1978-04-06",0.344,0.344,0.3394,0.3417,79634.0],["1978-04-07",0.3417,0.344,0.3394,0.3417,92252.0],["1978-04-10",0.3417,0.344,0.3394,0.3394,83559.0],["1978-04-11",0.3394,0.3417,0.3394,0.3394,75147.0],["1978-04-12",0.3394,0.3417,0.3394,0.3417,72624.0],["1978-04-13",0.3417,0.3417,0.3394,0.3394,46827.0],["1978-04-14",0.3394,0.344,0.3371,0.3394,304234.0],["1978-04-17",0.3394,0.3394,0.3371,0.3371,137396.0],["1978-04-18",0.3371,0.3394,0.3371,0.3371,109356.0],["1978-04-19",0.3371,0.3394,0.3371,0.3394,179176.0],["1978-04-20",0.3394,0.3394,0.3349,0.3371,73745.0],["1978-04-21",0.3371,0.344,0.3349,0.3371,107113.0],["1978-04-24",0.3371,0.3394,0.3349,0.3371,80194.0],["1978-04-25",0.3371,0.3394,0.3326,0.3394,128423.0],["1978-04-26",0.3394,0.3394,0.3349,0.3371,78512.0],["1978-04-27",0.3371,0.3371,0.3326,0.3349,81877.0],["1978-04-28",0.3349,0.3486,0.3349,0.3371,67857.0],["1978-05-01",0.3371,0.3371,0.3349,0.3349,148332.0],["1978-05-02",0.3349,0.3371,0.3326,0.3371,82998.0],["1978-05-03",0.3371,0.3371,0.3349,0.3371,54398.0],["1978-05-04",0.3371,0.3371,0.3326,0.3349,119731.0],["1978-05-05",0.3349,0.3349,0.3326,0.3326,104309.0],["1978-05-08",0.3326,0.3349,0.3326,0.3326,160669.0],["1978-05-09",0.3326,0.3463,0.3326,0.3326,161791.0],["1978-05-10",0.3326,0.3349,0.3326,0.3349,87485.0],["1978-05-11",0.3349,0.3349,0.3303,0.3349,177774.0],["1978-05-12",0.3349,0.3371,0.3303,0.3303,171605.0],["1978-05-15",0.3303,0.3349,0.3303,0.3326,126460.0],["1978-05-16",0.3326,0.3326,0.3303,0.3326,114403.0],["1978-05-17",0.3326,0.3326,0.3303,0.3326,75708.0],["1978-05-18",0.3326,0.3326,0.3303,0.3326,199084.0],["1978-05-19",0.3326,0.3326,0.3303,0.3326,67016.0],["1978-05-22",0.3326,0.3349,0.3326,0.3349,79073.0],["1978-05-23",0.3363,0.3363,0.3292,0.3316,136274.0],["1978-05-24",0.3316,0.3316,0.3269,0.3269,158987.0],["1978-05-25",0.3269,0.3339,0.3269,0.3292,95897.0],["1978-05-26",0.3292,0.3339,0.3269,0.3292,79073.0],["1978-05-30",0.3316,0.3339,0.3316,0.3339,65894.0],["1978-05-31",0.3339,0.3339,0.3292,0.3292,81036.0],["1978-06-01",0.3292,0.3339,0.3292,0.3316,72063.0],["1978-06-02",0.3316,0.3339,0.3292,0.3316,67016.0],["1978-06-05",0.3316,0.3339,0.3316,0.3316,84961.0],["1978-06-06",0.3316,0.3363,0.3316,0.3339,116366.0],["1978-06-07",0.3339,0.3339,0.3292,0.3339,71502.0],["1978-06-08",0.3339,0.3363,0.3292,0.3292,349659.0],["1978-06-09",0.3292,0.3339,0.3245,0.3292,270306.0],["1978-06-12",0.3292,0.3316,0.3269,0.3292,197121.0],["1978-06-13",0.3292,0.3292,0.3245,0.3292,73465.0],["1978-06-14",0.3292,0.3316,0.3292,0.3316,71502.0],["1978-06-15",0.3316,0.3316,0.3292,0.3292,133190.0],["1978-06-16",0.3292,0.3292,0.3245,0.3292,101224.0],["1978-06-19",0.3292,0.3292,0.3222,0.3269,337882.0],["1978-06-20",0.3269,0.3269,0.3198,0.3222,222918.0],["1978-06-21",0.3222,0.3222,0.3198,0.3198,205533.0],["1978-06-22",0.3198,0.3245,0.3175,0.3222,107113.0],["1978-06-23",0.3222,0.3292,0.3222,0.3222,132068.0],["1978-06-26",0.3222,0.3222,0.3175,0.3222,263015.0],["1978-06-27",0.3222,0.3292,0.3222,0.3269,69820.0],["1978-06-28",0.3269,0.3339,0.3245,0.3292,109076.0],["1978-06-29",0.3292,0.3316,0.3269,0.3292,208057.0],["1978-06-30",0.3292,0.3292,0.3245,0.3292,92532.0],["1978-07-03",0.3292,0.3292,0.3245,0.3269,95616.0],["1978-07-05",0.3269,0.3316,0.3245,0.3245,123656.0],["1978-07-06",0.3245,0.3269,0.3222,0.3269,122535.0],["1978-07-07",0.3269,0.3316,0.3245,0.3292,123376.0],["1978-07-10",0.3292,0.3339,0.3269,0.3269,106272.0],["1978-07-11",0.3269,0.3316,0.3269,0.3292,97860.0],["1978-07-12",0.3292,0.3316,0.3292,0.3316,69820.0],["1978-07-13",0.3316,0.3339,0.3292,0.3339,89167.0],["1978-07-14",0.3339,0.3339,0.3292,0.3316,139359.0],["1978-07-17",0.3316,0.3363,0.3292,0.3316,94775.0],["1978-07-18",0.3316,0.3363,0.3292,0.3339,67576.0],["1978-07-19",0.3339,0.3363,0.3292,0.3363,171605.0],["1978-07-20",0.3363,0.3363,0.3292,0.3339,83559.0],["1978-07-21",0.3339,0.3363,0.3222,0.3339,70100.0],["1978-07-24",0.3339,0.3363,0.3316,0.3339,88046.0],["1978-07-25",0.3339,0.3363,0.3316,0.3339,87765.0],["1978-07-26",0.3339,0.3386,0.3316,0.3316,89167.0],["1978-07-27",0.3316,0.3386,0.3316,0.3386,135433.0],["1978-07-28",0.3386,0.341,0.3363,0.3386,76830.0],["1978-07-31",0.3386,0.3433,0.3386,0.3433,66735.0],["1978-08-01",0.3433,0.348,0.341,0.3433,110197.0],["1978-08-02",0.3433,0.3457,0.3269,0.3433,103468.0],["1978-08-03",0.3433,0.3457,0.3386,0.341,181138.0],["1978-08-04",0.341,0.3457,0.341,0.3433,223479.0],["1978-08-07",0.3433,0.3457,0.3386,0.3433,374895.0],["1978-08-08",0.3433,0.3457,0.341,0.3433,91971.0],["1978-08-09",0.3433,0.3457,0.341,0.341,134031.0],["1978-08-10",0.341,0.3433,0.341,0.3433,301991.0],["1978-08-11",0.3433,0.348,0.3433,0.3433,72624.0],["1978-08-14",0.3433,0.348,0.341,0.3433,98981.0],["1978-08-15",0.3433,0.3457,0.3386,0.3457,69259.0],["1978-08-16",0.3457,0.348,0.3433,0.3457,54958.0],["1978-08-17",0.3457,0.3457,0.341,0.3433,347135.0],["1978-08-18",0.3433,0.348,0.3433,0.3457,94495.0],["1978-08-21",0.3457,0.348,0.3433,0.348,82718.0],["1978-08-22",0.348,0.3504,0.3433,0.3504,137116.0],["1978-08-23",0.3504,0.3551,0.348,0.3504,79353.0],["1978-08-24",0.3518,0.3518,0.3422,0.3422,212543.0],["1978-08-25",0.3422,0.3494,0.3422,0.3494,117207.0],["1978-08-28",0.347,0.347,0.3422,0.3422,247593.0],["1978-08-29",0.3422,0.347,0.3422,0.3446,61968.0],["1978-08-30",0.3446,0.3494,0.3422,0.3446,75708.0],["1978-08-31",0.3446,0.3446,0.3422,0.3446,63370.0],["1978-09-01",0.3446,0.3446,0.3422,0.3446,95056.0],["1978-09-05",0.3446,0.347,0.3398,0.3422,136274.0],["1978-09-06",0.3422,0.3446,0.3398,0.3422,81877.0],["1978-09-07",0.3422,0.3446,0.3398,0.3422,111319.0],["1978-09-08",0.3422,0.3446,0.3398,0.3446,91691.0],["1978-09-11",0.3446,0.3446,0.3422,0.3422,52996.0],["1978-09-12",0.3422,0.3446,0.3422,0.3422,71782.0],["1978-09-13",0.3422,0.3422,0.3374,0.3398,65053.0],["1978-09-14",0.3398,0.3422,0.3374,0.3374,149173.0],["1978-09-15",0.3374,0.3422,0.3325,0.3422,122254.0],["1978-09-18",0.3422,0.3446,0.3374,0.3422,72624.0],["1978-09-19",0.3422,0.3446,0.3398,0.3422,114684.0],["1978-09-20",0.3422,0.3446,0.3398,0.3398,65053.0],["1978-09-21",0.3398,0.3422,0.3398,0.3398,51033.0],["1978-09-22",0.3398,0.3422,0.3374,0.3374,104028.0],["1978-09-25",0.3374,0.3422,0.3374,0.3398,52435.0],["1978-09-26",0.3398,0.3422,0.3374,0.3398,63651.0],["1978-09-27",0.3398,0.3446,0.3277,0.3422,75988.0],["1978-09-28",0.3422,0.3422,0.3374,0.3374,68137.0],["1978-09-29",0.3398,0.3422,0.3398,0.3422,66455.0],["1978-10-02",0.3422,0.3422,0.3374,0.3398,79073.0],["1978-10-03",0.3398,0.3422,0.3374,0.3374,79073.0],["1978-10-04",0.3374,0.3422,0.3374,0.3422,90850.0],["1978-10-05",0.3422,0.3422,0.3374,0.3398,70380.0],["1978-10-06",0.3398,0.3422,0.335,0.3422,48509.0],["1978-10-09",0.3422,0.3422,0.3398,0.3422,47668.0],["1978-10-10",0.3422,0.3422,0.3398,0.3398,81596.0],["1978-10-11",0.3398,0.3446,0.3398,0.3422,57482.0],["1978-10-12",0.3422,0.3422,0.3398,0.3398,45705.0],["1978-10-13",0.3398,0.3422,0.3374,0.3374,81316.0],["1978-10-16",0.3374,0.3422,0.3374,0.3422,75428.0],["1978-10-17",0.3422,0.3422,0.335,0.3398,54398.0],["1978-10-18",0.3398,0.3422,0.335,0.3422,77951.0],["1978-10-19",0.3422,0.3422,0.3374,0.3374,74867.0],["1978-10-20",0.3374,0.3398,0.335,0.3398,72343.0],["1978-10-23",0.3398,0.3398,0.3325,0.3374,137676.0],["1978-10-24",0.3374,0.3398,0.335,0.335,71502.0],["1978-10-25",0.335,0.3374,0.335,0.3374,81596.0],["1978-10-26",0.335,0.335,0.3301,0.335,79353.0],["1978-10-27",0.335,0.335,0.3301,0.3301,122535.0],["1978-10-30",0.3301,0.3301,0.3277,0.3301,172446.0],["1978-10-31",0.3301,0.3325,0.3277,0.3277,95616.0],["1978-11-01",0.3277,0.3325,0.3253,0.3301,106832.0],["1978-11-02",0.3301,0.3325,0.3253,0.3253,203010.0],["1978-11-03",0.3253,0.3301,0.3253,0.3277,112160.0],["1978-11-06",0.3277,0.3301,0.3277,0.3301,71502.0],["1978-11-07",0.3301,0.3301,0.3253,0.3253,55239.0],["1978-11-08",0.3253,0.3301,0.3253,0.3253,76549.0],["1978-11-09",0.3317,0.3317,0.3268,0.3293,64772.0],["1978-11-10",0.3293,0.3317,0.3293,0.3317,63370.0],["1978-11-13",0.3317,0.3317,0.3268,0.3268,100383.0],["1978-11-14",0.3268,0.3317,0.3169,0.3268,145528.0],["1978-11-15",0.3268,0.3441,0.3243,0.3243,140200.0],["1978-11-16",0.3243,0.3441,0.3218,0.3243,131788.0],["1978-11-17",0.3243,0.3441,0.3243,0.3268,81877.0],["1978-11-20",0.3268,0.3342,0.3268,0.3317,196841.0],["1978-11-21",0.3317,0.3317,0.3268,0.3293,83840.0],["1978-11-22",0.3293,0.3317,0.3243,0.3268,67576.0],["1978-11-24",0.3268,0.3268,0.3218,0.3268,47107.0],["1978-11-27",0.3268,0.3317,0.3243,0.3243,71222.0],["1978-11-28",0.3243,0.3268,0.3243,0.3268,75428.0],["1978-11-29",0.3268,0.3293,0.3243,0.3243,64492.0],["1978-11-30",0.3243,0.3268,0.3218,0.3218,71222.0],["1978-12-01",0.3218,0.3268,0.3218,0.3218,60566.0],["1978-12-04",0.3218,0.3268,0.3218,0.3218,99262.0],["1978-12-05",0.3218,0.3268,0.3218,0.3243,99262.0],["1978-12-06",0.3243,0.3293,0.3218,0.3243,112160.0],["1978-12-07",0.3243,0.3243,0.3194,0.3218,116646.0],["1978-12-08",0.3218,0.3243,0.3194,0.3218,84400.0],["1978-12-11",0.3218,0.3243,0.3194,0.3218,69259.0],["1978-12-12",0.3218,0.3243,0.3194,0.3218,73184.0],["1978-12-13",0.3218,0.3218,0.3169,0.3218,100944.0],["1978-12-14",0.3218,0.3342,0.3169,0.3194,211982.0],["1978-12-15",0.3194,0.3218,0.3144,0.3144,109917.0],["1978-12-18",0.3144,0.3144,0.2996,0.302,215908.0],["1978-12-19",0.302,0.307,0.2971,0.307,146649.0],["1978-12-20",0.307,0.307,0.302,0.3045,140480.0],["1978-12-21",0.3045,0.3095,0.302,0.302,139920.0],["1978-12-22",0.3045,0.3095,0.3045,0.3095,128423.0],["1978-12-26",0.3095,0.3119,0.307,0.3095,88887.0],["1978-12-27",0.3095,0.3095,0.3045,0.3045,167960.0],["1978-12-28",0.3045,0.3095,0.302,0.307,153379.0],["1978-12-29",0.307,0.3169,0.3045,0.307,199925.0],["1979-01-02",0.3095,0.3169,0.3095,0.3169,130106.0],["1979-01-03",0.3169,0.3367,0.3169,0.3218,83279.0],["1979-01-04",0.3218,0.3317,0.3218,0.3317,113282.0],["1979-01-05",0.3317,0.3491,0.3293,0.3342,67857.0],["1979-01-08",0.3342,0.3367,0.3293,0.3342,60847.0],["1979-01-09",0.3342,0.3367,0.3317,0.3342,68137.0],["1979-01-10",0.3342,0.3342,0.3317,0.3342,53276.0],["1979-01-11",0.3342,0.3342,0.3293,0.3293,29442.0],["1979-01-12",0.3293,0.3342,0.3293,0.3317,50192.0],["1979-01-15",0.3317,0.3317,0.3268,0.3317,114964.0],["1979-01-16",0.3317,0.3342,0.3293,0.3317,95056.0],["1979-01-17",0.3317,0.3342,0.3293,0.3342,63370.0],["1979-01-18",0.3342,0.3342,0.3293,0.3293,40378.0],["1979-01-19",0.3293,0.3342,0.3293,0.3342,42621.0],["1979-01-22",0.3342,0.3342,0.3293,0.3317,58604.0],["1979-01-23",0.3317,0.3342,0.3317,0.3317,57202.0],["1979-01-24",0.3317,0.3367,0.3317,0.3342,193756.0],["1979-01-25",0.3342,0.3367,0.3342,0.3342,74306.0],["1979-01-26",0.3342,0.3417,0.3293,0.3417,49070.0],["1979-01-29",0.3417,0.3466,0.3367,0.3441,108515.0],["1979-01-30",0.3441,0.3441,0.3417,0.3441,39256.0],["1979-01-31",0.3441,0.3466,0.3417,0.3417,51594.0],["1979-02-01",0.3417,0.3417,0.3392,0.3392,78512.0],["1979-02-02",0.3392,0.3441,0.3392,0.3392,174689.0],["1979-02-05",0.3392,0.3417,0.3342,0.3392,86083.0],["1979-02-06",0.3392,0.3392,0.3367,0.3367,41219.0],["1979-02-07",0.3367,0.3417,0.3367,0.3417,48229.0],["1979-02-08",0.3392,0.3392,0.3367,0.3367,32526.0],["1979-02-09",0.3367,0.3417,0.3342,0.3417,83840.0],["1979-02-12",0.3417,0.3441,0.3392,0.3417,46546.0],["1979-02-13",0.3417,0.3417,0.3367,0.3417,50752.0],["1979-02-14",0.3392,0.3392,0.3367,0.3392,41499.0],["1979-02-15",0.3392,0.3392,0.3367,0.3367,30564.0],["1979-02-16",0.3392,0.3441,0.3392,0.3441,64772.0],["1979-02-20",0.3355,0.3355,0.3329,0.3355,185064.0],["1979-02-21",0.3355,0.3355,0.3304,0.3329,63090.0],["1979-02-22",0.3329,0.3355,0.3304,0.3355,43462.0],["1979-02-23",0.3355,0.3355,0.3304,0.3304,71222.0],["1979-02-26",0.3304,0.3355,0.3304,0.3329,88606.0],["1979-02-27",0.3329,0.3329,0.3279,0.3304,94214.0],["1979-02-28",0.3304,0.3329,0.3279,0.3304,57482.0],["1979-03-01",0.3304,0.3355,0.3279,0.3355,56921.0],["1979-03-02",0.3355,0.3355,0.3304,0.3355,53556.0],["1979-03-05",0.3355,0.3355,0.3304,0.3329,63931.0],["1979-03-06",0.3329,0.3329,0.3304,0.3329,67016.0],["1979-03-07",0.3329,0.3329,0.3279,0.3304,45986.0],["1979-03-08",0.3304,0.3431,0.3304,0.3329,43742.0],["1979-03-09",0.3329,0.338,0.3279,0.3355,61408.0],["1979-03-12",0.3355,0.338,0.3304,0.3355,61968.0],["1979-03-13",0.3355,0.3355,0.3279,0.3329,69259.0],["1979-03-14",0.3329,0.3355,0.3304,0.3329,55800.0],["1979-03-15",0.3329,0.3355,0.3304,0.3329,65614.0],["1979-03-16",0.3329,0.338,0.3329,0.3329,42901.0],["1979-03-19",0.3329,0.3329,0.3304,0.3329,70100.0],["1979-03-20",0.3329,0.3355,0.3304,0.3329,72904.0],["1979-03-21",0.3329,0.3355,0.3304,0.3304,37574.0],["1979-03-22",0.3304,0.3406,0.3304,0.3329,44584.0],["1979-03-23",0.3329,0.3355,0.3304,0.3355,68418.0],["1979-03-26",0.3355,0.3355,0.3304,0.3304,55239.0],["1979-03-27",0.3304,0.3329,0.3253,0.3329,37574.0],["1979-03-28",0.3329,0.3329,0.3304,0.3329,53837.0],["1979-03-29",0.3329,0.3329,0.3304,0.3329,42340.0],["1979-03-30",0.3329,0.3329,0.3304,0.3329,95056.0],["1979-04-02",0.3304,0.3304,0.3253,0.3279,210580.0],["1979-04-03",0.3279,0.3329,0.3253,0.3304,66735.0],["1979-04-04",0.3304,0.3329,0.3304,0.3304,329750.0],["1979-04-05",0.3304,0.3355,0.3304,0.3329,197402.0],["1979-04-06",0.3329,0.3329,0.3304,0.3304,155061.0],["1979-04-09",0.3304,0.3329,0.3304,0.3329,152818.0],["1979-04-10",0.3329,0.3329,0.3304,0.3304,174409.0],["1979-04-11",0.3304,0.3355,0.3304,0.3329,366763.0],["1979-04-12",0.3329,0.338,0.3329,0.3355,194317.0],["1979-04-16",0.3355,0.3355,0.3279,0.3329,57202.0],["1979-04-17",0.3329,0.3329,0.3304,0.3329,71222.0],["1979-04-18",0.3329,0.3329,0.3279,0.3304,75988.0],["1979-04-19",0.3304,0.3329,0.3304,0.3304,67016.0],["1979-04-20",0.3304,0.3329,0.3253,0.3253,164595.0],["1979-04-23",0.3253,0.3279,0.3228,0.3253,220394.0],["1979-04-24",0.3253,0.3279,0.3228,0.3253,199084.0],["1979-04-25",0.3253,0.3279,0.3228,0.3253,145247.0],["1979-04-26",0.3253,0.3253,0.3202,0.3202,99542.0],["1979-04-27",0.3177,0.3177,0.3126,0.3177,207216.0],["1979-04-30",0.3177,0.3355,0.3126,0.3126,132068.0],["1979-05-01",0.3126,0.3329,0.3126,0.3152,123937.0],["1979-05-02",0.3152,0.3177,0.3152,0.3152,85522.0],["1979-05-03",0.3152,0.3177,0.3101,0.3152,146088.0],["1979-05-04",0.3152,0.3177,0.3126,0.3177,55239.0],["1979-05-07",0.3177,0.3177,0.3101,0.3152,114684.0],["1979-05-08",0.3152,0.3152,0.3126,0.3126,105711.0],["1979-05-09",0.3126,0.3177,0.3101,0.3177,139078.0],["1979-05-10",0.3177,0.3177,0.3152,0.3152,71502.0],["1979-05-11",0.3152,0.3177,0.3126,0.3152,74026.0],["1979-05-14",0.3152,0.3177,0.3126,0.3177,54678.0],["1979-05-15",0.3177,0.3177,0.3152,0.3177,114964.0],["1979-05-16",0.3177,0.3177,0.3126,0.3177,70661.0],["1979-05-17",0.3177,0.3228,0.3152,0.3228,131508.0],["1979-05-18",0.3228,0.3253,0.3202,0.3228,57762.0],["1979-05-21",0.3228,0.3279,0.3152,0.3279,237218.0],["1979-05-22",0.3216,0.3216,0.3164,0.3164,101785.0],["1979-05-23",0.3164,0.3268,0.3164,0.319,74026.0],["1979-05-24",0.319,0.3242,0.3164,0.3242,242826.0],["1979-05-25",0.3242,0.3242,0.3216,0.3242,99262.0],["1979-05-29",0.3242,0.3268,0.319,0.3242,93654.0],["1979-05-30",0.3242,0.3242,0.3216,0.3242,60286.0],["1979-05-31",0.3242,0.3268,0.3216,0.3216,248434.0],["1979-06-01",0.3216,0.3268,0.3216,0.3216,54398.0],["1979-06-04",0.3216,0.3242,0.3216,0.3242,67857.0],["1979-06-05",0.3242,0.3268,0.319,0.3268,80194.0],["1979-06-06",0.3268,0.3268,0.3216,0.3242,67576.0],["1979-06-07",0.3242,0.3268,0.3216,0.3242,74867.0],["1979-06-08",0.3242,0.3294,0.319,0.3268,84120.0],["1979-06-11",0.3268,0.3268,0.3242,0.3268,71222.0],["1979-06-12",0.3268,0.3347,0.3268,0.332,242546.0],["1979-06-13",0.332,0.3373,0.3294,0.3373,390317.0],["1979-06-14",0.3373,0.3373,0.3294,0.3294,310122.0],["1979-06-15",0.3294,0.332,0.3268,0.332,57482.0],["1979-06-18",0.332,0.332,0.3294,0.3294,56360.0],["1979-06-19",0.3294,0.332,0.3268,0.332,70380.0],["1979-06-20",0.332,0.332,0.319,0.3294,226844.0],["1979-06-21",0.3294,0.3294,0.3242,0.3294,45425.0],["1979-06-22",0.3294,0.3294,0.3242,0.3242,150855.0],["1979-06-25",0.3242,0.3242,0.3216,0.3242,77671.0],["1979-06-26",0.3242,0.3268,0.3216,0.3216,87765.0],["1979-06-27",0.3216,0.3268,0.3216,0.3216,88887.0],["1979-06-28",0.3216,0.3242,0.3216,0.3242,80194.0],["1979-06-29",0.3242,0.3268,0.3216,0.3242,106552.0],["1979-07-02",0.3242,0.3294,0.3216,0.3294,103187.0],["1979-07-03",0.3294,0.3294,0.3268,0.3294,221236.0],["1979-07-05",0.3294,0.332,0.3268,0.3294,115244.0],["1979-07-06",0.332,0.3347,0.332,0.3347,155622.0],["1979-07-09",0.3347,0.3347,0.3294,0.332,176372.0],["1979-07-10",0.332,0.3373,0.332,0.3347,84681.0],["1979-07-11",0.3347,0.3399,0.3347,0.3373,78232.0],["1979-07-12",0.3373,0.3399,0.3347,0.3347,57482.0],["1979-07-13",0.3347,0.3451,0.3347,0.3425,482568.0],["1979-07-16",0.3425,0.3425,0.3399,0.3425,46827.0],["1979-07-17",0.3425,0.3425,0.3399,0.3425,94775.0],["1979-07-18",0.3425,0.3425,0.3373,0.3373,72343.0],["1979-07-19",0.3373,0.3399,0.3373,0.3373,77390.0],["1979-07-20",0.3373,0.3399,0.3347,0.3347,72624.0],["1979-07-23",0.3347,0.3373,0.3347,0.3373,72624.0],["1979-07-24",0.3373,0.3399,0.3347,0.3347,69820.0],["1979-07-25",0.3347,0.3399,0.3347,0.3399,190392.0],["1979-07-26",0.3399,0.3425,0.3373,0.3425,269464.0],["1979-07-27",0.3425,0.3425,0.3373,0.3399,36452.0],["1979-07-30",0.3399,0.3425,0.3373,0.3399,81596.0],["1979-07-31",0.3399,0.3425,0.3373,0.3425,153379.0],["1979-08-01",0.3425,0.3425,0.3399,0.3399,45144.0],["1979-08-02",0.3399,0.3451,0.3399,0.3425,34770.0],["1979-08-03",0.3425,0.3451,0.3399,0.3425,31124.0],["1979-08-06",0.3425,0.3556,0.3399,0.3451,176091.0],["1979-08-07",0.3451,0.3477,0.3451,0.3477,210861.0],["1979-08-08",0.3477,0.3477,0.3451,0.3477,125900.0],["1979-08-09",0.3477,0.3477,0.3373,0.3451,201608.0],["1979-08-10",0.3451,0.3477,0.3451,0.3477,28601.0],["1979-08-13",0.3477,0.3503,0.3451,0.3477,224040.0],["1979-08-14",0.3477,0.353,0.3451,0.353,78232.0],["1979-08-15",0.353,0.353,0.3503,0.3503,118048.0],["1979-08-16",0.3503,0.353,0.3477,0.3477,252921.0],["1979-08-17",0.3477,0.353,0.3477,0.3477,195719.0],["1979-08-20",0.3477,0.353,0.3451,0.3503,74026.0],["1979-08-21",0.3503,0.3556,0.3477,0.3556,222918.0],["1979-08-22",0.3556,0.3556,0.353,0.353,97579.0],["1979-08-23",0.3519,0.3519,0.3465,0.3465,176091.0],["1979-08-24",0.3465,0.3519,0.3465,0.3492,259931.0],["1979-08-27",0.3492,0.3519,0.3465,0.3519,141041.0],["1979-08-28",0.3519,0.3599,0.3492,0.3492,85802.0],["1979-08-29",0.3492,0.3519,0.3465,0.3465,40658.0],["1979-08-30",0.3465,0.3492,0.3465,0.3492,82718.0],["1979-08-31",0.3492,0.3492,0.3465,0.3465,43462.0],["1979-09-04",0.3465,0.3492,0.3438,0.3438,105430.0],["1979-09-05",0.3438,0.3465,0.3385,0.3411,520142.0],["1979-09-06",0.3385,0.3385,0.3331,0.3358,121974.0],["1979-09-07",0.3358,0.3358,0.325,0.3331,193476.0],["1979-09-10",0.3331,0.3331,0.3304,0.3331,68418.0],["1979-09-11",0.3331,0.3331,0.3277,0.3277,81036.0],["1979-09-12",0.3277,0.3304,0.3277,0.3304,95336.0],["1979-09-13",0.3304,0.3304,0.3277,0.3277,77671.0],["1979-09-14",0.3277,0.3304,0.3277,0.3304,72343.0],["1979-09-17",0.3304,0.3304,0.3277,0.3277,72343.0],["1979-09-18",0.3277,0.3277,0.3197,0.325,439106.0],["1979-09-19",0.325,0.3277,0.3223,0.325,76830.0],["1979-09-20",0.325,0.325,0.3197,0.3223,123376.0],["1979-09-21",0.3223,0.325,0.317,0.317,157865.0],["1979-09-24",0.3223,0.325,0.3223,0.325,121413.0],["1979-09-25",0.325,0.325,0.3223,0.3223,141602.0],["1979-09-26",0.3223,0.325,0.3223,0.3223,73745.0],["1979-09-27",0.3223,0.3277,0.3223,0.3277,71222.0],["1979-09-28",0.3277,0.3304,0.325,0.325,63931.0],["1979-10-01",0.325,0.3277,0.325,0.3277,59445.0],["1979-10-02",0.3277,0.3304,0.325,0.3277,80475.0],["1979-10-03",0.3277,0.3304,0.3277,0.3277,52715.0],["1979-10-04",0.3277,0.3304,0.325,0.3277,70661.0],["1979-10-05",0.3277,0.3331,0.3223,0.3277,82157.0],["1979-10-08",0.3277,0.3304,0.3277,0.3277,60847.0],["1979-10-09",0.3277,0.3277,0.3223,0.325,97860.0],["1979-10-10",0.325,0.325,0.3197,0.3223,169642.0],["1979-10-11",0.3223,0.325,0.3197,0.3223,172726.0],["1979-10-12",0.3223,0.325,0.3197,0.3223,124778.0],["1979-10-15",0.3223,0.3223,0.3035,0.3197,88326.0],["1979-10-16",0.3197,0.3223,0.3197,0.3223,48509.0],["1979-10-17",0.3223,0.3223,0.3197,0.3223,76549.0],["1979-10-18",0.3223,0.325,0.3197,0.3197,81316.0],["1979-10-19",0.3197,0.3223,0.3143,0.317,116086.0],["1979-10-22",0.317,0.3197,0.3035,0.3197,148332.0],["1979-10-23",0.317,0.317,0.3116,0.3143,134312.0],["1979-10-24",0.3143,0.3143,0.3116,0.3116,117768.0],["1979-10-25",0.3116,0.3143,0.3116,0.3116,105430.0],["1979-10-26",0.3143,0.3197,0.3143,0.317,201047.0],["1979-10-29",0.317,0.3197,0.3143,0.3143,68698.0],["1979-10-30",0.3143,0.3197,0.3143,0.3197,90008.0],["1979-10-31",0.3197,0.3223,0.317,0.317,63370.0],["1979-11-01",0.317,0.3197,0.317,0.317,54398.0],["1979-11-02",0.317,0.3197,0.3143,0.3143,51033.0],["1979-11-05",0.3143,0.3197,0.3143,0.317,62529.0],["1979-11-06",0.317,0.317,0.3143,0.317,167960.0],["1979-11-07",0.3131,0.3131,0.3075,0.3075,234695.0],["1979-11-08",0.3075,0.3075,0.3048,0.3075,105430.0],["1979-11-09",0.3075,0.3103,0.3048,0.3103,121133.0],["1979-11-12",0.3103,0.3103,0.3075,0.3103,78232.0],["1979-11-13",0.3103,0.3103,0.3048,0.3048,295542.0],["1979-11-14",0.3048,0.3103,0.3048,0.3103,98420.0],["1979-11-15",0.3103,0.3131,0.3075,0.3103,100383.0],["1979-11-16",0.3103,0.3103,0.3048,0.3075,88887.0],["1979-11-19",0.3075,0.3103,0.3048,0.3075,98701.0],["1979-11-20",0.3075,0.3075,0.3048,0.3075,122535.0],["1979-11-21",0.3075,0.3075,0.302,0.3075,142443.0],["1979-11-23",0.3075,0.3075,0.3048,0.3048,54678.0],["1979-11-26",0.3103,0.3269,0.3103,0.3242,157585.0],["1979-11-27",0.3242,0.3269,0.3186,0.3242,115805.0],["1979-11-28",0.3242,0.3269,0.3186,0.3269,145247.0],["1979-11-29",0.3269,0.3269,0.3214,0.3242,76830.0],["1979-11-30",0.3242,0.3242,0.3186,0.3242,104028.0],["1979-12-03",0.3242,0.3242,0.3159,0.3159,71782.0],["1979-12-04",0.3159,0.3159,0.3103,0.3131,119450.0],["1979-12-05",0.3131,0.3131,0.3075,0.3131,119450.0],["1979-12-06",0.3131,0.3159,0.3103,0.3131,59445.0],["1979-12-07",0.3131,0.3159,0.3103,0.3131,88046.0],["1979-12-10",0.3131,0.3131,0.3103,0.3103,119170.0],["1979-12-11",0.3103,0.3131,0.3048,0.3131,69820.0],["1979-12-12",0.3131,0.3159,0.3103,0.3131,82998.0],["1979-12-13",0.3131,0.3131,0.3103,0.3103,110478.0],["1979-12-14",0.3103,0.3131,0.3103,0.3103,61408.0],["1979-12-17",0.3103,0.3131,0.3103,0.3103,179736.0],["1979-12-18",0.3103,0.3131,0.3075,0.3075,222357.0],["1979-12-19",0.3075,0.3103,0.3048,0.3103,86924.0],["1979-12-20",0.3103,0.3103,0.302,0.302,117768.0],["1979-12-21",0.3048,0.3075,0.3048,0.3075,260492.0],["1979-12-24",0.3075,0.3103,0.3048,0.3075,74306.0],["1979-12-26",0.3075,0.3103,0.3048,0.3075,149453.0],["1979-12-27",0.3075,0.3075,0.3048,0.3048,129264.0],["1979-12-28",0.3048,0.3075,0.3048,0.3075,166277.0],["1979-12-31",0.3048,0.3048,0.2992,0.3048,327507.0],["1980-01-02",0.3103,0.3103,0.3048,0.3048,117207.0],["1980-01-03",0.3048,0.3131,0.3048,0.3103,130947.0],["1980-01-04",0.3103,0.3214,0.3103,0.3214,84120.0],["1980-01-07",0.3214,0.3214,0.3159,0.3186,73745.0],["1980-01-08",0.3186,0.3214,0.3159,0.3214,46827.0],["1980-01-09",0.3214,0.3269,0.3214,0.3242,76269.0],["1980-01-10",0.3242,0.3269,0.3242,0.3269,58043.0],["1980-01-11",0.3269,0.3269,0.3242,0.3269,63370.0],["1980-01-14",0.3269,0.3297,0.3242,0.3242,94775.0],["1980-01-15",0.3242,0.3297,0.3159,0.3269,48790.0],["1980-01-16",0.3269,0.3269,0.3242,0.3242,54678.0],["1980-01-17",0.3242,0.3768,0.3214,0.3214,70380.0],["1980-01-18",0.3214,0.3242,0.302,0.3186,69820.0],["1980-01-21",0.3159,0.3159,0.3103,0.3131,145247.0],["1980-01-22",0.3131,0.3159,0.3103,0.3103,108795.0],["1980-01-23",0.3103,0.3159,0.3103,0.3131,57762.0],["1980-01-24",0.3131,0.3297,0.3103,0.3103,167960.0],["1980-01-25",0.3103,0.3131,0.3075,0.3103,170203.0],["1980-01-28",0.3103,0.3131,0.3075,0.3075,233573.0],["1980-01-29",0.3075,0.3103,0.3075,0.3103,86644.0],["1980-01-30",0.3103,0.3131,0.3075,0.3131,63370.0],["1980-01-31",0.3131,0.3159,0.3103,0.3103,92532.0],["1980-02-01",0.3103,0.3186,0.3103,0.3186,75708.0],["1980-02-04",0.3186,0.3186,0.3131,0.3131,112721.0],["1980-02-05",0.3131,0.3159,0.3103,0.3131,47668.0],["1980-02-06",0.3131,0.3159,0.3131,0.3159,58884.0],["1980-02-07",0.3159,0.3159,0.3103,0.3103,107113.0],["1980-02-08",0.3103,0.3159,0.3103,0.3103,92532.0],["1980-02-11",0.3103,0.3131,0.3103,0.3103,81036.0],["1980-02-12",0.3103,0.3131,0.3103,0.3103,78512.0],["1980-02-13",0.3131,0.3159,0.3131,0.3131,86644.0],["1980-02-14",0.3131,0.3159,0.3131,0.3159,106552.0],["1980-02-15",0.3147,0.3147,0.309,0.3119,141041.0],["1980-02-19",0.3119,0.3147,0.309,0.3119,132910.0],["1980-02-20",0.3119,0.3119,0.3004,0.3033,204692.0],["1980-02-21",0.3033,0.309,0.3033,0.3061,85242.0],["1980-02-22",0.3061,0.3061,0.3033,0.3061,72343.0],["1980-02-25",0.3061,0.3061,0.2947,0.2947,239742.0],["1980-02-26",0.2947,0.2975,0.2947,0.2947,95336.0],["1980-02-27",0.2947,0.2947,0.289,0.289,170203.0],["1980-02-28",0.289,0.2918,0.289,0.2918,80755.0],["1980-02-29",0.2918,0.2975,0.289,0.2975,88606.0],["1980-03-03",0.2975,0.3004,0.2918,0.2975,140200.0],["1980-03-04",0.2975,0.2975,0.289,0.2918,127862.0],["1980-03-05",0.2918,0.2947,0.2861,0.289,305916.0],["1980-03-06",0.289,0.289,0.2775,0.2804,149453.0],["1980-03-07",0.2804,0.289,0.2775,0.2861,128143.0],["1980-03-10",0.2861,0.2918,0.2832,0.2861,124217.0],["1980-03-11",0.2861,0.2918,0.2832,0.2861,277876.0],["1980-03-12",0.2861,0.2861,0.2775,0.2832,274231.0],["1980-03-13",0.2832,0.2861,0.2804,0.2832,77110.0],["1980-03-14",0.2832,0.2861,0.2804,0.2861,96177.0],["1980-03-17",0.2861,0.2918,0.2804,0.2804,96458.0],["1980-03-18",0.2804,0.2918,0.2804,0.289,146369.0],["1980-03-19",0.289,0.289,0.2861,0.2861,80194.0],["1980-03-20",0.2861,0.289,0.2804,0.2832,80194.0],["1980-03-21",0.2832,0.289,0.2832,0.2861,69259.0],["1980-03-24",0.2832,0.2832,0.2747,0.2747,203570.0],["1980-03-25",0.2747,0.2804,0.2718,0.2775,151136.0],["1980-03-26",0.2775,0.2775,0.2747,0.2747,144686.0],["1980-03-27",0.2747,0.2775,0.2747,0.2775,118890.0],["1980-03-28",0.2775,0.2775,0.2747,0.2775,109356.0],["1980-03-31",0.2775,0.2804,0.2747,0.2804,135994.0],["1980-04-01",0.2804,0.2861,0.2804,0.2832,116927.0],["1980-04-02",0.289,0.2975,0.289,0.2918,148051.0],["1980-04-03",0.2918,0.3147,0.289,0.2975,103468.0],["1980-04-07",0.2975,0.3004,0.2918,0.2975,136274.0],["1980-04-08",0.2975,0.2975,0.2947,0.2975,93934.0],["1980-04-09",0.2975,0.3004,0.2947,0.2975,128143.0],["1980-04-10",0.3004,0.309,0.3004,0.309,112160.0],["1980-04-11",0.309,0.3147,0.309,0.3147,97579.0],["1980-04-14",0.3147,0.3147,0.309,0.3119,109917.0],["1980-04-15",0.3119,0.3147,0.309,0.3147,67576.0],["1980-04-16",0.3147,0.3233,0.3147,0.3204,86924.0],["1980-04-17",0.3204,0.329,0.3204,0.3262,148612.0],["1980-04-18",0.3262,0.3262,0.3204,0.3262,146369.0],["1980-04-21",0.3233,0.3233,0.3204,0.3233,86644.0],["1980-04-22",0.3233,0.3233,0.3176,0.3176,81036.0],["1980-04-23",0.3176,0.3204,0.3147,0.3176,114123.0],["1980-04-24",0.3176,0.3233,0.3147,0.3176,203851.0],["1980-04-25",0.3176,0.3233,0.3176,0.3204,81036.0],["1980-04-28",0.3204,0.3233,0.3176,0.3204,114964.0],["1980-04-29",0.3204,0.3204,0.3176,0.3204,67576.0],["1980-04-30",0.3204,0.3233,0.3176,0.3233,67016.0],["1980-05-01",0.3233,0.3233,0.3176,0.3204,54117.0],["1980-05-02",0.3204,0.3204,0.3176,0.3204,41499.0],["1980-05-05",0.3204,0.3262,0.3176,0.3262,134592.0],["1980-05-06",0.329,0.3376,0.329,0.3376,240303.0],["1980-05-07",0.3376,0.3462,0.3376,0.3462,106552.0],["1980-05-08",0.3462,0.3519,0.3433,0.349,147490.0],["1980-05-09",0.349,0.349,0.3405,0.3433,56921.0],["1980-05-12",0.3462,0.349,0.3462,0.349,38415.0],["1980-05-13",0.349,0.3548,0.3462,0.3519,149453.0],["1980-05-14",0.3519,0.3576,0.3519,0.3576,80194.0],["1980-05-15",0.3576,0.3605,0.3519,0.3548,240864.0],["1980-05-16",0.3548,0.3576,0.3548,0.3576,58604.0],["1980-05-19",0.3576,0.3576,0.3462,0.3462,75147.0],["1980-05-20",0.3462,0.3519,0.3462,0.349,127302.0],["1980-05-21",0.3449,0.3449,0.339,0.3449,185064.0],["1980-05-22",0.3449,0.3479,0.342,0.3449,95336.0],["1980-05-23",0.3449,0.3508,0.3449,0.3479,254042.0],["1980-05-27",0.3479,0.3508,0.342,0.3449,90289.0],["1980-05-28",0.3449,0.3479,0.339,0.342,53556.0],["1980-05-29",0.342,0.342,0.3331,0.3361,132910.0],["1980-05-30",0.3361,0.342,0.3331,0.342,107954.0],["1980-06-02",0.342,0.342,0.3361,0.339,82157.0],["1980-06-03",0.339,0.342,0.3331,0.3361,116927.0],["1980-06-04",0.3361,0.342,0.3361,0.339,55239.0],["1980-06-05",0.339,0.342,0.3361,0.3361,191794.0],["1980-06-06",0.3361,0.342,0.3302,0.339,144126.0],["1980-06-09",0.339,0.339,0.3331,0.3361,63931.0],["1980-06-10",0.3361,0.3361,0.3331,0.3361,108515.0],["1980-06-11",0.3361,0.342,0.3331,0.339,93373.0],["1980-06-12",0.339,0.342,0.3361,0.339,96738.0],["1980-06-13",0.342,0.3685,0.342,0.3449,171044.0],["1980-06-16",0.3449,0.3508,0.342,0.3508,104870.0],["1980-06-17",0.3508,0.3626,0.3361,0.3567,269184.0],["1980-06-18",0.3567,0.3597,0.3567,0.3567,151136.0],["1980-06-19",0.3567,0.3597,0.3567,0.3597,117768.0],["1980-06-20",0.3597,0.3597,0.3567,0.3567,120572.0],["1980-06-23",0.3567,0.3567,0.3449,0.3479,121974.0],["1980-06-24",0.3479,0.3508,0.3449,0.3449,222918.0],["1980-06-25",0.3449,0.3508,0.3449,0.3479,98140.0],["1980-06-26",0.3479,0.3508,0.339,0.339,127302.0],["1980-06-27",0.3449,0.3508,0.3449,0.3479,83840.0],["1980-06-30",0.3479,0.3508,0.342,0.342,94775.0],["1980-07-01",0.342,0.3449,0.342,0.342,98420.0],["1980-07-02",0.342,0.3538,0.342,0.3538,179176.0],["1980-07-03",0.3538,0.3567,0.3479,0.3538,165997.0],["1980-07-07",0.3538,0.3567,0.3538,0.3538,101785.0],["1980-07-08",0.3538,0.3567,0.3538,0.3567,168801.0],["1980-07-09",0.3538,0.3538,0.3479,0.3508,100664.0],["1980-07-10",0.3508,0.3538,0.3479,0.3508,86924.0],["1980-07-11",0.3508,0.3538,0.3508,0.3508,495186.0],["1980-07-14",0.3508,0.3538,0.3508,0.3538,231330.0],["1980-07-15",0.3538,0.3538,0.3508,0.3508,125339.0],["1980-07-16",0.3508,0.3538,0.3508,0.3538,151696.0],["1980-07-17",0.3538,0.3538,0.3449,0.3479,397607.0],["1980-07-18",0.3479,0.3479,0.3449,0.3479,218432.0],["1980-07-21",0.3479,0.3479,0.3449,0.3479,135433.0],["1980-07-22",0.3479,0.3479,0.3449,0.3479,111599.0],["1980-07-23",0.3479,0.3479,0.342,0.3449,212543.0],["1980-07-24",0.3449,0.3479,0.342,0.342,201327.0],["1980-07-25",0.342,0.3479,0.3361,0.3449,135714.0],["1980-07-28",0.3449,0.3449,0.342,0.342,81036.0],["1980-07-29",0.342,0.3479,0.342,0.3449,124778.0],["1980-07-30",0.3449,0.3449,0.342,0.3449,100664.0],["1980-07-31",0.3449,0.3449,0.339,0.342,124217.0],["1980-08-01",0.342,0.3449,0.339,0.339,84961.0],["1980-08-04",0.339,0.342,0.339,0.342,125900.0],["1980-08-05",0.342,0.3449,0.339,0.3449,145247.0],["1980-08-06",0.3449,0.3449,0.342,0.342,73184.0],["1980-08-07",0.342,0.3508,0.3361,0.342,275072.0],["1980-08-08",0.342,0.342,0.3361,0.339,172446.0],["1980-08-11",0.339,0.342,0.3361,0.339,97579.0],["1980-08-12",0.339,0.339,0.3361,0.339,119450.0],["1980-08-13",0.339,0.342,0.3361,0.3361,102626.0],["1980-08-14",0.3361,0.342,0.3361,0.342,75988.0],["1980-08-15",0.342,0.3449,0.339,0.342,133751.0],["1980-08-18",0.342,0.342,0.339,0.339,104309.0],["1980-08-19",0.339,0.342,0.3361,0.339,121694.0],["1980-08-20",0.339,0.342,0.3361,0.339,289092.0],["1980-08-21",0.3378,0.3378,0.3348,0.3348,270866.0],["1980-08-22",0.3348,0.3378,0.3287,0.3287,181980.0],["1980-08-25",0.3287,0.3348,0.3287,0.3317,170203.0],["1980-08-26",0.3317,0.3348,0.3287,0.3317,124217.0],["1980-08-27",0.3317,0.3317,0.3287,0.3287,101224.0],["1980-08-28",0.3287,0.3317,0.3287,0.3287,144406.0],["1980-08-29",0.3287,0.3317,0.3256,0.3256,149173.0],["1980-09-02",0.3287,0.3348,0.3287,0.3317,105430.0],["1980-09-03",0.3317,0.3378,0.3317,0.3317,119450.0],["1980-09-04",0.3317,0.3378,0.3317,0.3348,135153.0],["1980-09-05",0.3348,0.3348,0.3317,0.3348,103187.0],["1980-09-08",0.3348,0.3348,0.3317,0.3348,88326.0],["1980-09-09",0.3348,0.3348,0.3287,0.3317,86924.0],["1980-09-10",0.3317,0.3348,0.3287,0.3317,115525.0],["1980-09-11",0.3317,0.3378,0.3317,0.3317,89167.0],["1980-09-12",0.3317,0.3378,0.3317,0.3348,119731.0],["1980-09-15",0.3348,0.3378,0.3287,0.3287,119450.0],["1980-09-16",0.3287,0.3317,0.3287,0.3317,135153.0],["1980-09-17",0.3317,0.3317,0.3256,0.3256,328909.0],["1980-09-18",0.3256,0.3287,0.3165,0.3226,381064.0],["1980-09-19",0.3226,0.3256,0.3195,0.3226,142163.0],["1980-09-22",0.3226,0.3226,0.3165,0.3195,305356.0],["1980-09-23",0.3195,0.3195,0.3165,0.3165,314048.0],["1980-09-24",0.3165,0.3348,0.3165,0.3226,95056.0],["1980-09-25",0.3226,0.3226,0.3165,0.3195,131227.0],["1980-09-26",0.3195,0.3195,0.3135,0.3195,96458.0],["1980-09-29",0.3195,0.3195,0.3165,0.3195,138237.0],["1980-09-30",0.3195,0.3226,0.3165,0.3195,107113.0],["1980-10-01",0.3195,0.3226,0.3165,0.3195,127021.0],["1980-10-02",0.3226,0.3256,0.3226,0.3256,120852.0],["1980-10-03",0.3256,0.3256,0.3226,0.3256,99822.0],["1980-10-06",0.3256,0.3287,0.3226,0.3256,112721.0],["1980-10-07",0.3256,0.3317,0.3256,0.3317,79353.0],["1980-10-08",0.3317,0.3348,0.3287,0.3287,123376.0],["1980-10-09",0.3287,0.3317,0.3256,0.3287,92252.0],["1980-10-10",0.3287,0.3287,0.3256,0.3256,108515.0],["1980-10-13",0.3256,0.3287,0.3256,0.3287,61408.0],["1980-10-14",0.3287,0.3287,0.3226,0.3226,119450.0],["1980-10-15",0.3226,0.3287,0.3195,0.3226,259370.0],["1980-10-16",0.3226,0.3256,0.3226,0.3226,114964.0],["1980-10-17",0.3226,0.3256,0.3226,0.3226,120852.0],["1980-10-20",0.3226,0.3256,0.3226,0.3226,137116.0],["1980-10-21",0.3226,0.3256,0.3226,0.3226,96458.0],["1980-10-22",0.3226,0.3256,0.3226,0.3226,66455.0],["1980-10-23",0.3226,0.3256,0.3165,0.3256,102346.0],["1980-10-24",0.3256,0.3287,0.3195,0.3226,93373.0],["1980-10-27",0.3226,0.3256,0.3195,0.3195,179456.0],["1980-10-28",0.3195,0.3256,0.3195,0.3195,156183.0],["1980-10-29",0.3195,0.3226,0.3195,0.3195,130386.0],["1980-10-30",0.3195,0.3226,0.3195,0.3195,150294.0],["1980-10-31",0.3195,0.3226,0.3165,0.3195,90289.0],["1980-11-03",0.3226,0.3256,0.3226,0.3256,228806.0],["1980-11-05",0.3275,0.3275,0.3181,0.3212,295822.0],["1980-11-06",0.3212,0.3244,0.3181,0.3212,229648.0],["1980-11-07",0.3212,0.3244,0.3086,0.3244,209739.0],["1980-11-10",0.3244,0.3275,0.3212,0.3275,132068.0],["1980-11-11",0.3275,0.3275,0.3055,0.3275,128423.0],["1980-11-12",0.3275,0.3307,0.3244,0.3307,149173.0],["1980-11-13",0.3307,0.3307,0.3212,0.3275,224600.0],["1980-11-14",0.3275,0.3275,0.3212,0.3212,163473.0],["1980-11-17",0.3212,0.3212,0.3149,0.3181,177774.0],["1980-11-18",0.3181,0.3212,0.3149,0.3181,266100.0],["1980-11-19",0.3181,0.3244,0.3181,0.3181,144686.0],["1980-11-20",0.3181,0.3244,0.3023,0.3149,148332.0],["1980-11-21",0.3149,0.3212,0.3149,0.3149,183382.0],["1980-11-24",0.3149,0.3181,0.3086,0.3086,243948.0],["1980-11-25",0.3086,0.3118,0.3086,0.3086,183662.0],["1980-11-26",0.3086,0.3149,0.3023,0.3055,192635.0],["1980-11-28",0.3055,0.3086,0.3055,0.3086,199645.0],["1980-12-01",0.3086,0.3086,0.3055,0.3055,229367.0],["1980-12-02",0.3055,0.3055,0.3023,0.3023,218151.0],["1980-12-03",0.3023,0.3086,0.3023,0.3055,167118.0],["1980-12-04",0.3055,0.3086,0.3055,0.3055,144406.0],["1980-12-05",0.3055,0.3149,0.3023,0.3023,183382.0],["1980-12-08",0.3023,0.3055,0.3023,0.3023,230208.0],["1980-12-09",0.3023,0.3118,0.3023,0.3055,186466.0],["1980-12-10",0.3055,0.3055,0.3023,0.3055,200766.0],["1980-12-11",0.3055,0.3055,0.2992,0.3055,243948.0],["1980-12-12",0.3055,0.3055,0.2992,0.3023,560800.0],["1980-12-15",0.2992,0.2992,0.2897,0.2897,630900.0],["1980-12-16",0.2897,0.296,0.2866,0.2929,416394.0],["1980-12-17",0.2929,0.296,0.2866,0.296,495747.0],["1980-12-18",0.296,0.3118,0.296,0.3086,357790.0],["1980-12-19",0.3086,0.3149,0.3086,0.3118,597813.0],["1980-12-22",0.3181,0.3275,0.3181,0.3275,342649.0],["1980-12-23",0.3275,0.3338,0.3244,0.3307,315170.0],["1980-12-24",0.3307,0.3307,0.3275,0.3275,98981.0],["1980-12-26",0.3275,0.3307,0.3244,0.3244,93093.0],["1980-12-29",0.3244,0.3244,0.3181,0.3212,248434.0],["1980-12-30",0.3212,0.3212,0.3181,0.3181,210861.0],["1980-12-31",0.3181,0.3212,0.3149,0.3149,246191.0],["1981-01-02",0.3149,0.3244,0.3149,0.3244,128984.0],["1981-01-05",0.3275,0.3401,0.3275,0.3401,169922.0],["1981-01-06",0.3433,0.3527,0.3433,0.3464,159548.0],["1981-01-07",0.3433,0.3433,0.337,0.3401,132910.0],["1981-01-08",0.3401,0.3464,0.3307,0.3307,70100.0],["1981-01-09",0.3307,0.3338,0.3275,0.3307,109917.0],["1981-01-12",0.3338,0.3401,0.3338,0.3338,71782.0],["1981-01-13",0.3338,0.337,0.3338,0.337,109356.0],["1981-01-14",0.337,0.337,0.3338,0.3338,78232.0],["1981-01-15",0.3338,0.337,0.3338,0.3338,51874.0],["1981-01-16",0.3338,0.337,0.3338,0.3338,37293.0],["1981-01-19",0.3338,0.337,0.3307,0.3307,94775.0],["1981-01-20",0.3307,0.3338,0.3275,0.3275,78792.0],["1981-01-21",0.3275,0.3275,0.3244,0.3275,122815.0],["1981-01-22",0.3275,0.3275,0.3212,0.3244,58604.0],["1981-01-23",0.3244,0.3244,0.3149,0.3181,92812.0],["1981-01-26",0.3181,0.3212,0.3149,0.3149,127862.0],["1981-01-27",0.3181,0.3244,0.3181,0.3212,128423.0],["1981-01-28",0.3212,0.3275,0.3212,0.3244,89728.0],["1981-01-29",0.3244,0.3275,0.3212,0.3244,49350.0],["1981-01-30",0.3244,0.3338,0.3244,0.3307,157304.0],["1981-02-02",0.3307,0.3307,0.3275,0.3307,107393.0],["1981-02-03",0.3307,0.3307,0.3118,0.3275,249556.0],["1981-02-04",0.3275,0.3307,0.3244,0.3275,142443.0],["1981-02-05",0.3275,0.3307,0.3244,0.3244,57762.0],["1981-02-06",0.3244,0.3275,0.3244,0.3244,126460.0],["1981-02-09",0.3244,0.3275,0.3244,0.3275,174409.0],["1981-02-10",0.3262,0.3262,0.323,0.323,111319.0],["1981-02-11",0.323,0.3262,0.323,0.3262,155902.0],["1981-02-12",0.3262,0.3262,0.323,0.323,92812.0],["1981-02-13",0.323,0.3295,0.3197,0.3262,76269.0],["1981-02-17",0.323,0.323,0.3164,0.3164,201888.0],["1981-02-18",0.3164,0.323,0.3164,0.3164,158706.0],["1981-02-19",0.3164,0.3197,0.3164,0.3164,117207.0],["1981-02-20",0.3164,0.323,0.3132,0.3132,1019534.0],["1981-02-23",0.3132,0.3197,0.3132,0.3197,146649.0],["1981-02-24",0.3197,0.3197,0.3164,0.3197,152257.0],["1981-02-25",0.3197,0.323,0.3197,0.3197,83559.0],["1981-02-26",0.3197,0.323,0.3197,0.323,71222.0],["1981-02-27",0.323,0.323,0.3197,0.3197,124217.0],["1981-03-02",0.3197,0.323,0.3197,0.3197,201047.0],["1981-03-03",0.3197,0.323,0.3164,0.3164,140200.0],["1981-03-04",0.3164,0.3197,0.3132,0.3132,168240.0],["1981-03-05",0.3132,0.3197,0.2903,0.3164,119170.0],["1981-03-06",0.3164,0.3197,0.3099,0.3164,67857.0],["1981-03-09",0.3164,0.3197,0.3164,0.3164,130106.0],["1981-03-10",0.3164,0.323,0.3164,0.323,124217.0],["1981-03-11",0.323,0.323,0.3164,0.323,118329.0],["1981-03-12",0.323,0.323,0.3197,0.323,137116.0],["1981-03-13",0.323,0.3262,0.3132,0.323,210580.0],["1981-03-16",0.323,0.3262,0.3197,0.3262,94214.0],["1981-03-17",0.3262,0.3295,0.3262,0.3262,139078.0],["1981-03-18",0.3262,0.3327,0.3262,0.3295,176372.0],["1981-03-19",0.3295,0.3327,0.3262,0.3327,128423.0],["1981-03-20",0.3327,0.3327,0.3262,0.3262,121413.0],["1981-03-23",0.3262,0.3327,0.3262,0.3262,117207.0],["1981-03-24",0.3262,0.3295,0.3262,0.3262,84120.0],["1981-03-25",0.3262,0.3295,0.3262,0.3295,91410.0],["1981-03-26",0.3295,0.3327,0.3262,0.3262,135153.0],["1981-03-27",0.3262,0.3295,0.323,0.323,108795.0],["1981-03-30",0.323,0.3262,0.323,0.3262,84681.0],["1981-03-31",0.3262,0.3262,0.3164,0.3164,528554.0],["1981-04-01",0.3164,0.323,0.3164,0.3197,113001.0],["1981-04-02",0.3197,0.3262,0.3164,0.323,116646.0],["1981-04-03",0.323,0.3262,0.3197,0.3262,1130292.0],["1981-04-06",0.3262,0.3262,0.323,0.323,315170.0],["1981-04-07",0.323,0.3262,0.323,0.3262,244789.0],["1981-04-08",0.3262,0.3262,0.3197,0.323,362838.0],["1981-04-09",0.323,0.323,0.3164,0.323,131508.0],["1981-04-10",0.323,0.323,0.3164,0.3197,125058.0],["1981-04-13",0.3197,0.323,0.3197,0.323,194598.0],["1981-04-14",0.323,0.3262,0.3197,0.3197,104870.0],["1981-04-15",0.3197,0.323,0.3197,0.323,143004.0],["1981-04-16",0.323,0.3295,0.3197,0.3262,245070.0],["1981-04-20",0.3262,0.336,0.3262,0.3327,264137.0],["1981-04-21",0.3327,0.3393,0.3295,0.3327,375175.0],["1981-04-22",0.3327,0.3393,0.3295,0.3295,190111.0],["1981-04-23",0.3295,0.3295,0.3262,0.3262,133751.0],["1981-04-24",0.3262,0.3295,0.3262,0.3295,98981.0],["1981-04-27",0.3295,0.3327,0.3262,0.3295,138237.0],["1981-04-28",0.3295,0.336,0.3262,0.3262,139078.0],["1981-04-29",0.3262,0.3295,0.3262,0.3295,104870.0],["1981-04-30",0.3295,0.3327,0.323,0.323,138237.0],["1981-05-01",0.323,0.3262,0.3197,0.323,108795.0],["1981-05-04",0.323,0.323,0.3164,0.3164,193196.0],["1981-05-05",0.3164,0.3164,0.3132,0.3132,325544.0],["1981-05-06",0.3164,0.3197,0.3164,0.3164,187307.0],["1981-05-07",0.3164,0.3197,0.3164,0.3197,89448.0],["1981-05-08",0.3197,0.323,0.3164,0.3164,105150.0],["1981-05-11",0.3164,0.3197,0.3132,0.3164,262174.0],["1981-05-12",0.3164,0.3197,0.3132,0.3197,213104.0],["1981-05-13",0.3197,0.3262,0.3197,0.323,122535.0],["1981-05-14",0.323,0.3295,0.323,0.3262,118048.0],["1981-05-15",0.3262,0.3295,0.323,0.3262,234414.0],["1981-05-18",0.3295,0.336,0.3295,0.3327,282924.0],["1981-05-19",0.3327,0.336,0.3295,0.3327,283765.0],["1981-05-20",0.328,0.328,0.3212,0.3246,150294.0],["1981-05-21",0.3246,0.3314,0.3246,0.3314,123937.0],["1981-05-22",0.3314,0.3314,0.3246,0.3314,120292.0],["1981-05-26",0.3314,0.3348,0.328,0.3314,157304.0],["1981-05-27",0.3314,0.3382,0.328,0.328,112721.0],["1981-05-28",0.328,0.3348,0.328,0.3314,215067.0],["1981-05-29",0.3314,0.3348,0.3314,0.3348,206374.0],["1981-06-01",0.3348,0.3382,0.3314,0.3382,279278.0],["1981-06-02",0.3382,0.3382,0.3314,0.3314,120292.0],["1981-06-03",0.3314,0.3348,0.3314,0.3348,122815.0],["1981-06-04",0.3348,0.3348,0.3314,0.3348,164314.0],["1981-06-05",0.3348,0.3348,0.328,0.3314,143004.0],["1981-06-08",0.3314,0.3382,0.3314,0.3382,264417.0],["1981-06-09",0.3382,0.3382,0.3314,0.3348,128704.0],["1981-06-10",0.3348,0.3415,0.3314,0.3382,425647.0],["1981-06-11",0.3382,0.3483,0.3382,0.3483,671278.0],["1981-06-12",0.3483,0.3517,0.3449,0.3517,559118.0],["1981-06-15",0.3551,0.3652,0.3551,0.3584,268904.0],["1981-06-16",0.3584,0.3618,0.3551,0.3551,226002.0],["1981-06-17",0.3551,0.3584,0.3517,0.3517,309842.0],["1981-06-18",0.3517,0.3517,0.3449,0.3483,139920.0],["1981-06-19",0.3483,0.3483,0.3415,0.3449,340966.0],["1981-06-22",0.3449,0.3686,0.3449,0.3686,781194.0],["1981-06-23",0.3686,0.3686,0.3415,0.3686,339564.0],["1981-06-24",0.3686,0.3686,0.3618,0.3618,485092.0],["1981-06-25",0.3618,0.3686,0.3618,0.3652,208898.0],["1981-06-26",0.3652,0.3686,0.3618,0.3686,562763.0],["1981-06-29",0.3686,0.3686,0.3618,0.3652,279278.0],["1981-06-30",0.3652,0.3686,0.3618,0.3652,181699.0],["1981-07-01",0.3652,0.3652,0.3584,0.3652,231050.0],["1981-07-02",0.3652,0.3686,0.3618,0.3652,299748.0],["1981-07-06",0.3652,0.3652,0.3584,0.3652,719226.0],["1981-07-07",0.3618,0.3618,0.3584,0.3618,301430.0],["1981-07-08",0.3618,0.3618,0.3584,0.3618,187588.0],["1981-07-09",0.3618,0.3652,0.3551,0.3652,199364.0],["1981-07-10",0.3652,0.3686,0.3618,0.3652,195158.0],["1981-07-13",0.3652,0.3753,0.3652,0.3686,153098.0],["1981-07-14",0.3686,0.372,0.3652,0.3686,520983.0],["1981-07-15",0.3686,0.372,0.3652,0.3652,407702.0],["1981-07-16",0.3652,0.3686,0.3517,0.3652,234134.0],["1981-07-17",0.3652,0.372,0.3618,0.3652,532199.0],["1981-07-20",0.3652,0.3686,0.3584,0.3618,334517.0],["1981-07-21",0.3618,0.3652,0.3618,0.3618,95897.0],["1981-07-22",0.3618,0.3652,0.3618,0.3618,368165.0],["1981-07-23",0.3618,0.3652,0.3584,0.3584,266941.0],["1981-07-24",0.3618,0.372,0.3618,0.372,223198.0],["1981-07-27",0.372,0.3753,0.3686,0.372,183662.0],["1981-07-28",0.372,0.372,0.3686,0.3686,547621.0],["1981-07-29",0.3686,0.3753,0.3584,0.3753,580428.0],["1981-07-30",0.3753,0.3753,0.3686,0.372,203290.0],["1981-07-31",0.372,0.372,0.3686,0.372,135153.0],["1981-08-03",0.372,0.372,0.3686,0.3686,100383.0],["1981-08-04",0.3686,0.372,0.3686,0.372,83840.0],["1981-08-05",0.372,0.372,0.3686,0.3686,361155.0],["1981-08-06",0.3686,0.3753,0.3686,0.3753,99822.0],["1981-08-07",0.3753,0.3753,0.372,0.372,108515.0],["1981-08-10",0.372,0.3855,0.372,0.3855,179736.0],["1981-08-11",0.3855,0.3855,0.3787,0.3855,239181.0],["1981-08-12",0.3855,0.3889,0.3855,0.3855,314328.0],["1981-08-13",0.3855,0.3889,0.3821,0.3821,265539.0],["1981-08-14",0.3821,0.3855,0.3787,0.3821,123096.0],["1981-08-17",0.3821,0.3855,0.3787,0.3821,106832.0],["1981-08-18",0.3821,0.3889,0.3821,0.3821,564165.0],["1981-08-19",0.3821,0.3855,0.3753,0.3787,814842.0],["1981-08-20",0.3787,0.3787,0.3717,0.3752,223479.0],["1981-08-21",0.3752,0.3893,0.3717,0.3717,139639.0],["1981-08-24",0.3717,0.3752,0.3682,0.3682,145528.0],["1981-08-25",0.3682,0.3717,0.3647,0.3682,248434.0],["1981-08-26",0.3682,0.3717,0.3612,0.3717,221236.0],["1981-08-27",0.3717,0.3717,0.3647,0.3647,113842.0],["1981-08-28",0.3647,0.3717,0.3647,0.3682,91971.0],["1981-08-31",0.3682,0.3717,0.3647,0.3682,157024.0],["1981-09-01",0.3682,0.3682,0.3647,0.3647,137676.0],["1981-09-02",0.3647,0.3682,0.3647,0.3682,81036.0],["1981-09-03",0.3682,0.3717,0.3647,0.3647,196280.0],["1981-09-04",0.3647,0.3647,0.3437,0.3577,326386.0],["1981-09-08",0.3577,0.3577,0.3542,0.3577,144686.0],["1981-09-09",0.3577,0.3647,0.3542,0.3612,764931.0],["1981-09-10",0.3612,0.3682,0.3577,0.3612,135433.0],["1981-09-11",0.3612,0.3647,0.3577,0.3612,141322.0],["1981-09-14",0.3612,0.3647,0.3577,0.3647,129264.0],["1981-09-15",0.3647,0.3647,0.3577,0.3647,121413.0],["1981-09-16",0.3647,0.3647,0.3577,0.3647,102626.0],["1981-09-17",0.3647,0.3647,0.3612,0.3647,80755.0],["1981-09-18",0.3647,0.3647,0.3577,0.3647,99542.0],["1981-09-21",0.3647,0.3647,0.3612,0.3647,90008.0],["1981-09-22",0.3647,0.3682,0.3612,0.3647,132068.0],["1981-09-23",0.3647,0.3647,0.3542,0.3577,140200.0],["1981-09-24",0.3577,0.3612,0.3542,0.3577,126741.0],["1981-09-25",0.3577,0.3577,0.3507,0.3507,337882.0],["1981-09-28",0.3507,0.3542,0.3472,0.3507,201608.0],["1981-09-29",0.3542,0.3577,0.3542,0.3542,96177.0],["1981-09-30",0.3542,0.3577,0.3507,0.3577,83559.0],["1981-10-01",0.3577,0.3612,0.3542,0.3577,980839.0],["1981-10-02",0.3577,0.3577,0.3542,0.3542,314609.0],["1981-10-05",0.3542,0.3647,0.3507,0.3577,796897.0],["1981-10-06",0.3577,0.3682,0.3577,0.3647,453126.0],["1981-10-07",0.3647,0.3717,0.3647,0.3682,329470.0],["1981-10-08",0.3682,0.3717,0.3647,0.3682,197121.0],["1981-10-09",0.3717,0.3752,0.3717,0.3752,481727.0],["1981-10-12",0.3752,0.3787,0.3717,0.3752,258529.0],["1981-10-13",0.3752,0.3752,0.3717,0.3717,483970.0],["1981-10-14",0.3717,0.3787,0.3717,0.3717,333676.0],["1981-10-15",0.3717,0.3752,0.3717,0.3717,146930.0],["1981-10-16",0.3717,0.3752,0.3717,0.3717,78792.0],["1981-10-19",0.3717,0.3752,0.3717,0.3752,144967.0],["1981-10-20",0.3752,0.3752,0.3717,0.3717,141041.0],["1981-10-21",0.3717,0.3752,0.3717,0.3752,178895.0],["1981-10-22",0.3752,0.3752,0.3717,0.3752,113562.0],["1981-10-23",0.3752,0.3752,0.3717,0.3752,148612.0],["1981-10-26",0.3752,0.3752,0.3682,0.3717,85802.0],["1981-10-27",0.3717,0.3787,0.3717,0.3717,206655.0],["1981-10-28",0.3717,0.3752,0.3717,0.3752,95897.0],["1981-10-29",0.3752,0.3822,0.3752,0.3787,304795.0],["1981-10-30",0.3787,0.3857,0.3787,0.3857,177213.0],["1981-11-02",0.3857,0.3928,0.3857,0.3928,371530.0],["1981-11-03",0.3928,0.3963,0.3893,0.3963,505281.0],["1981-11-04",0.4035,0.4035,0.389,0.389,424526.0],["1981-11-05",0.389,0.3926,0.3854,0.389,204692.0],["1981-11-06",0.389,0.3926,0.3854,0.3854,169362.0],["1981-11-09",0.389,0.3999,0.389,0.3999,406860.0],["1981-11-10",0.3999,0.4108,0.3999,0.4035,498832.0],["1981-11-11",0.4035,0.4072,0.3999,0.4035,239181.0],["1981-11-12",0.4035,0.4072,0.4035,0.4072,321058.0],["1981-11-13",0.4072,0.4108,0.4035,0.4072,220394.0],["1981-11-16",0.4072,0.4108,0.4035,0.4072,410225.0],["1981-11-17",0.4072,0.4108,0.4072,0.4108,259370.0],["1981-11-18",0.4108,0.4108,0.4035,0.4072,229648.0],["1981-11-19",0.4072,0.4108,0.4035,0.4072,194317.0],["1981-11-20",0.4072,0.4108,0.4035,0.4108,174128.0],["1981-11-23",0.4108,0.4108,0.4035,0.4035,215347.0],["1981-11-24",0.4035,0.4108,0.4035,0.4072,104870.0],["1981-11-25",0.4072,0.4108,0.4035,0.4072,204131.0],["1981-11-27",0.4072,0.4144,0.4072,0.4144,158426.0],["1981-11-30",0.4144,0.4144,0.4108,0.4144,208337.0],["1981-12-01",0.4144,0.4144,0.4072,0.4072,217030.0],["1981-12-02",0.4072,0.4072,0.3999,0.4035,470231.0],["1981-12-03",0.4035,0.4035,0.3963,0.3999,172446.0],["1981-12-04",0.3999,0.4072,0.389,0.4072,240303.0],["1981-12-07",0.4035,0.4035,0.3999,0.3999,339564.0],["1981-12-08",0.3999,0.4035,0.3963,0.3999,137396.0],["1981-12-09",0.3999,0.4035,0.3963,0.3999,163754.0],["1981-12-10",0.3999,0.4035,0.3963,0.3999,145528.0],["1981-12-11",0.3999,0.4035,0.3963,0.4035,310964.0],["1981-12-14",0.4035,0.4072,0.3963,0.3999,499392.0],["1981-12-15",0.3999,0.4035,0.3963,0.3963,138518.0],["1981-12-16",0.3963,0.3999,0.3926,0.3963,142443.0],["1981-12-17",0.3963,0.3999,0.389,0.3999,106552.0],["1981-12-18",0.3999,0.3999,0.3926,0.3963,309562.0],["1981-12-21",0.3963,0.3999,0.3963,0.3999,110478.0],["1981-12-22",0.3999,0.3999,0.3963,0.3999,219553.0],["1981-12-23",0.3999,0.3999,0.3926,0.3963,128423.0],["1981-12-24",0.3963,0.3999,0.3926,0.3999,306477.0],["1981-12-28",0.3999,0.3999,0.3963,0.3999,131508.0],["1981-12-29",0.3999,0.3999,0.3926,0.3999,135714.0],["1981-12-30",0.3999,0.3999,0.3926,0.3926,389756.0],["1981-12-31",0.3926,0.3999,0.3926,0.3963,156183.0],["1982-01-04",0.3963,0.4035,0.3854,0.3999,1356856.0],["1982-01-05",0.3999,0.4035,0.3999,0.4035,165716.0],["1982-01-06",0.4035,0.4035,0.3963,0.3999,635947.0],["1982-01-07",0.3999,0.4035,0.3963,0.3963,147490.0],["1982-01-08",0.3963,0.3999,0.3963,0.3999,404337.0],["1982-01-11",0.3999,0.3999,0.3926,0.3963,183101.0],["1982-01-12",0.3963,0.3999,0.3926,0.3926,151136.0],["1982-01-13",0.3926,0.3999,0.389,0.3926,210020.0],["1982-01-14",0.3926,0.3926,0.3817,0.389,118329.0],["1982-01-15",0.389,0.3963,0.389,0.3926,152818.0],["1982-01-18",0.3926,0.3999,0.389,0.3963,185625.0],["1982-01-19",0.3963,0.3999,0.3926,0.3926,90008.0],["1982-01-20",0.3926,0.3999,0.3926,0.3963,156463.0],["1982-01-21",0.3963,0.3963,0.3926,0.3963,103468.0],["1982-01-22",0.3963,0.3963,0.389,0.3926,126460.0],["1982-01-25",0.3926,0.3963,0.3926,0.3963,158426.0],["1982-01-26",0.3963,0.3963,0.389,0.3963,241985.0],["1982-01-27",0.3963,0.3963,0.3926,0.3963,138237.0],["1982-01-28",0.3963,0.3999,0.3926,0.3999,138798.0],["1982-01-29",0.3999,0.4072,0.3963,0.4035,289092.0],["1982-02-01",0.4035,0.4035,0.3963,0.3999,176652.0],["1982-02-02",0.3999,0.3999,0.3963,0.3999,148051.0],["1982-02-03",0.3999,0.3999,0.3963,0.3963,118890.0],["1982-02-04",0.3963,0.4035,0.3963,0.3963,302271.0],["1982-02-05",0.3963,0.3999,0.3963,0.3999,113282.0],["1982-02-08",0.3999,0.4035,0.3963,0.3999,272549.0],["1982-02-09",0.3999,0.4035,0.3963,0.3999,110478.0],["1982-02-10",0.3999,0.3999,0.3963,0.3999,81877.0],["1982-02-11",0.3999,0.3999,0.3963,0.3963,231610.0],["1982-02-12",0.3963,0.4035,0.3963,0.3999,61688.0],["1982-02-16",0.3999,0.3999,0.3963,0.3999,135153.0],["1982-02-17",0.3999,0.4035,0.3963,0.3999,150855.0],["1982-02-18",0.3999,0.4035,0.3999,0.4035,83840.0],["1982-02-19",0.4035,0.4035,0.3963,0.4035,106552.0],["1982-02-22",0.4035,0.4072,0.3999,0.4072,143004.0],["1982-02-23",0.4072,0.4072,0.4035,0.4035,717824.0],["1982-02-24",0.4035,0.4035,0.3999,0.3999,313487.0],["1982-02-25",0.4035,0.4072,0.4035,0.4072,485092.0],["1982-02-26",0.4072,0.4108,0.4035,0.4108,343210.0],["1982-03-01",0.4183,0.4183,0.407,0.4108,917469.0],["1982-03-02",0.4108,0.4183,0.4108,0.4146,477521.0],["1982-03-03",0.4146,0.4259,0.4146,0.4221,538929.0],["1982-03-04",0.4221,0.4221,0.4183,0.4221,542854.0],["1982-03-05",0.4221,0.4259,0.4183,0.4221,450042.0],["1982-03-08",0.4221,0.4259,0.4183,0.4259,288251.0],["1982-03-09",0.4259,0.4259,0.4183,0.4259,586316.0],["1982-03-10",0.4259,0.4485,0.4183,0.4221,180297.0],["1982-03-11",0.4221,0.4259,0.4146,0.4146,157304.0],["1982-03-12",0.4146,0.4183,0.4146,0.4146,277316.0],["1982-03-15",0.4146,0.4183,0.4108,0.4146,131788.0],["1982-03-16",0.4146,0.4146,0.4033,0.407,320497.0],["1982-03-17",0.407,0.407,0.3995,0.407,152257.0],["1982-03-18",0.407,0.4108,0.4033,0.4108,462940.0],["1982-03-19",0.4108,0.4146,0.407,0.4146,214226.0],["1982-03-22",0.4146,0.4221,0.4108,0.4183,248154.0],["1982-03-23",0.4183,0.4221,0.4146,0.4146,114684.0],["1982-03-24",0.4146,0.4183,0.4146,0.4183,121133.0],["1982-03-25",0.4183,0.4183,0.4146,0.4146,150014.0],["1982-03-26",0.4146,0.4183,0.4146,0.4183,351061.0],["1982-03-29",0.4183,0.4183,0.4146,0.4146,89448.0],["1982-03-30",0.4146,0.4183,0.4146,0.4183,154220.0],["1982-03-31",0.4183,0.4221,0.4146,0.4146,151977.0],["1982-04-01",0.4146,0.4183,0.4146,0.4183,130947.0],["1982-04-02",0.4183,0.4221,0.4183,0.4183,205253.0],["1982-04-05",0.4183,0.4221,0.4183,0.4183,225442.0],["1982-04-06",0.4183,0.4221,0.4146,0.4221,216469.0],["1982-04-07",0.4221,0.4259,0.4221,0.4259,1008879.0],["1982-04-08",0.4259,0.4259,0.4221,0.4221,372932.0],["1982-04-12",0.4221,0.4334,0.4221,0.4296,731283.0],["1982-04-13",0.4296,0.4334,0.4259,0.4296,348257.0],["1982-04-14",0.4296,0.4334,0.4259,0.4296,218151.0],["1982-04-15",0.4296,0.4334,0.4296,0.4334,171044.0],["1982-04-16",0.4334,0.4372,0.4296,0.4334,316011.0],["1982-04-19",0.4334,0.4372,0.4334,0.4334,451724.0],["1982-04-20",0.4334,0.4372,0.4334,0.4372,219273.0],["1982-04-21",0.4372,0.4372,0.4334,0.4372,335639.0],["1982-04-22",0.4372,0.441,0.4334,0.441,233573.0],["1982-04-23",0.441,0.4447,0.4372,0.4372,429853.0],["1982-04-26",0.4372,0.441,0.4334,0.4372,467988.0],["1982-04-27",0.4372,0.4372,0.4297,0.4372,313768.0],["1982-04-28",0.4372,0.441,0.4334,0.441,227685.0],["1982-04-29",0.441,0.441,0.4297,0.441,245911.0],["1982-04-30",0.441,0.441,0.4334,0.4372,377979.0],["1982-05-03",0.4372,0.441,0.4334,0.4372,141602.0],["1982-05-04",0.4372,0.4485,0.4146,0.4447,717544.0],["1982-05-05",0.4447,0.4485,0.441,0.4447,132349.0],["1982-05-06",0.4447,0.456,0.441,0.4523,486214.0],["1982-05-07",0.4523,0.456,0.4485,0.4485,313768.0],["1982-05-10",0.4447,0.4447,0.4372,0.4372,268062.0],["1982-05-11",0.4372,0.456,0.4372,0.4523,363679.0],["1982-05-12",0.4523,0.4598,0.4523,0.4598,474998.0],["1982-05-13",0.4598,0.4598,0.4523,0.456,389756.0],["1982-05-14",0.456,0.4598,0.4297,0.4523,1142350.0],["1982-05-17",0.4523,0.456,0.4485,0.4523,204972.0],["1982-05-18",0.4523,0.4598,0.4485,0.4485,144686.0],["1982-05-19",0.4485,0.4523,0.4447,0.4485,199364.0],["1982-05-20",0.4446,0.4446,0.4368,0.4407,617721.0],["1982-05-21",0.4407,0.4563,0.4407,0.4485,331713.0],["1982-05-24",0.4485,0.4563,0.4485,0.4485,459015.0],["1982-05-25",0.4485,0.4524,0.4485,0.4485,134031.0],["1982-05-26",0.4485,0.4524,0.4446,0.4446,532760.0],["1982-05-27",0.4446,0.4485,0.4446,0.4446,157865.0],["1982-05-28",0.4446,0.4446,0.4368,0.4368,182540.0],["1982-06-01",0.4368,0.4446,0.4368,0.4407,185905.0],["1982-06-02",0.4407,0.4524,0.4407,0.4485,280120.0],["1982-06-03",0.4485,0.4524,0.4446,0.4485,263296.0],["1982-06-04",0.4485,0.4524,0.4446,0.4485,143565.0],["1982-06-07",0.4485,0.4485,0.4446,0.4446,184503.0],["1982-06-08",0.4446,0.4524,0.4446,0.4485,119170.0],["1982-06-09",0.4485,0.4485,0.4407,0.4446,178615.0],["1982-06-10",0.4446,0.4446,0.4368,0.4446,143845.0],["1982-06-11",0.4446,0.4485,0.4407,0.4446,147490.0],["1982-06-14",0.4446,0.4446,0.4407,0.4446,174970.0],["1982-06-15",0.4446,0.4485,0.4407,0.4407,222918.0],["1982-06-16",0.4407,0.4407,0.4368,0.4368,119450.0],["1982-06-17",0.4368,0.4407,0.4368,0.4368,243948.0],["1982-06-18",0.4368,0.4407,0.4329,0.4329,123096.0],["1982-06-21",0.4329,0.4368,0.4329,0.4329,216469.0],["1982-06-22",0.4329,0.4407,0.4329,0.4329,139920.0],["1982-06-23",0.4329,0.4368,0.429,0.4329,174689.0],["1982-06-24",0.4329,0.4368,0.4329,0.4329,142163.0],["1982-06-25",0.4329,0.4368,0.4329,0.4368,95056.0],["1982-06-28",0.4368,0.4407,0.4329,0.4368,170203.0],["1982-06-29",0.4368,0.4407,0.4329,0.4368,1004393.0],["1982-06-30",0.4368,0.4368,0.4056,0.4329,107393.0],["1982-07-01",0.4329,0.4368,0.4329,0.4329,558557.0],["1982-07-02",0.4329,0.4368,0.429,0.4329,167960.0],["1982-07-06",0.4329,0.4368,0.429,0.4329,121413.0],["1982-07-07",0.4329,0.4329,0.4251,0.429,174970.0],["1982-07-08",0.429,0.429,0.4212,0.4251,146369.0],["1982-07-09",0.4251,0.429,0.4251,0.4251,173007.0],["1982-07-12",0.4329,0.4407,0.4329,0.4407,368165.0],["1982-07-13",0.4407,0.4407,0.4329,0.4407,539490.0],["1982-07-14",0.4368,0.4368,0.4329,0.4368,136835.0],["1982-07-15",0.4368,0.4368,0.4329,0.4368,226563.0],["1982-07-16",0.4368,0.4368,0.4329,0.4329,80755.0],["1982-07-19",0.4329,0.4368,0.4329,0.4368,190672.0],["1982-07-20",0.4368,0.4368,0.429,0.4368,571175.0],["1982-07-21",0.4368,0.4368,0.429,0.4329,928965.0],["1982-07-22",0.4329,0.4368,0.429,0.4329,203290.0],["1982-07-23",0.4329,0.4368,0.4329,0.4329,166838.0],["1982-07-26",0.4329,0.4407,0.429,0.4368,442752.0],["1982-07-27",0.4368,0.4524,0.4368,0.4446,482849.0],["1982-07-28",0.4446,0.4446,0.4368,0.4368,343770.0],["1982-07-29",0.4407,0.4485,0.4407,0.4446,659501.0],["1982-07-30",0.4446,0.4446,0.4368,0.4407,199925.0],["1982-08-02",0.4407,0.4524,0.4407,0.4485,277596.0],["1982-08-03",0.4485,0.4602,0.4485,0.4563,509206.0],["1982-08-04",0.4563,0.4602,0.4524,0.4563,400131.0],["1982-08-05",0.4563,0.4563,0.4524,0.4563,180858.0],["1982-08-06",0.4563,0.4602,0.4446,0.4563,123096.0],["1982-08-09",0.4563,0.4602,0.4524,0.4602,309842.0],["1982-08-10",0.4602,0.4641,0.4563,0.4641,161791.0],["1982-08-11",0.4641,0.4641,0.4563,0.4602,143284.0],["1982-08-12",0.4602,0.4641,0.4563,0.4602,147210.0],["1982-08-13",0.4602,0.468,0.4563,0.468,428451.0],["1982-08-16",0.4719,0.4836,0.4719,0.4719,672960.0],["1982-08-17",0.4758,0.5109,0.4758,0.5031,1292924.0],["1982-08-18",0.5031,0.5187,0.4992,0.5031,1665576.0],["1982-08-19",0.5,0.5,0.492,0.492,570614.0],["1982-08-20",0.492,0.5081,0.492,0.5081,1002150.0],["1982-08-23",0.5081,0.5121,0.4839,0.5,470511.0],["1982-08-24",0.5,0.5081,0.4879,0.496,482008.0],["1982-08-25",0.496,0.5081,0.496,0.5041,613235.0],["1982-08-26",0.5041,0.5121,0.5,0.5081,414151.0],["1982-08-27",0.5081,0.5121,0.5,0.5081,288812.0],["1982-08-30",0.5081,0.5081,0.5,0.5041,213384.0],["1982-08-31",0.5041,0.5162,0.5,0.5121,263296.0],["1982-09-01",0.5121,0.5121,0.5,0.5081,293579.0],["1982-09-02",0.5081,0.5081,0.5,0.5041,220394.0],["1982-09-03",0.5041,0.5121,0.5041,0.5081,441069.0],["1982-09-07",0.5081,0.5081,0.5041,0.5081,528554.0],["1982-09-08",0.5081,0.5081,0.5,0.5,277876.0],["1982-09-09",0.5,0.5041,0.496,0.5,261333.0],["1982-09-10",0.5,0.5041,0.496,0.496,273390.0],["1982-09-13",0.496,0.5041,0.496,0.5,238620.0],["1982-09-14",0.5,0.5,0.496,0.5,180578.0],["1982-09-15",0.5,0.5041,0.496,0.5041,244228.0],["1982-09-16",0.5041,0.5081,0.496,0.5,272268.0],["1982-09-17",0.5,0.5041,0.492,0.5,152538.0],["1982-09-20",0.5,0.5,0.496,0.5,179456.0],["1982-09-21",0.5,0.5041,0.492,0.5041,252921.0],["1982-09-22",0.5041,0.5081,0.496,0.5,425647.0],["1982-09-23",0.5,0.5041,0.496,0.5041,263576.0],["1982-09-24",0.5041,0.5081,0.5,0.5,269184.0],["1982-09-27",0.5,0.5081,0.496,0.5041,275072.0],["1982-09-28",0.5041,0.5081,0.5,0.5081,277876.0],["1982-09-29",0.5081,0.5081,0.5041,0.5081,205253.0],["1982-09-30",0.5,0.5,0.496,0.496,297224.0],["1982-10-01",0.496,0.5041,0.4879,0.5041,352463.0],["1982-10-04",0.5041,0.5081,0.492,0.5081,239181.0],["1982-10-05",0.5081,0.5121,0.496,0.5041,487896.0],["1982-10-06",0.5041,0.5162,0.5,0.5121,509487.0],["1982-10-07",0.5162,0.5202,0.5162,0.5162,806430.0],["1982-10-08",0.5202,0.5323,0.5202,0.5323,1401159.0],["1982-10-11",0.5323,0.5444,0.5323,0.5404,1038041.0],["1982-10-12",0.5404,0.5484,0.5404,0.5444,794093.0],["1982-10-13",0.5444,0.5484,0.5283,0.5484,872605.0],["1982-10-14",0.5484,0.5525,0.5444,0.5444,1649032.0],["1982-10-15",0.5444,0.5484,0.5404,0.5444,319936.0],["1982-10-18",0.5444,0.5484,0.5404,0.5484,976914.0],["1982-10-19",0.5484,0.5525,0.5444,0.5525,333115.0],["1982-10-20",0.5525,0.5525,0.5444,0.5484,743901.0],["1982-10-21",0.5484,0.5525,0.5162,0.5444,850173.0],["1982-10-22",0.5444,0.5484,0.5404,0.5484,298065.0],["1982-10-25",0.5444,0.5444,0.5323,0.5404,548743.0],["1982-10-26",0.5404,0.5404,0.5323,0.5404,805589.0],["1982-10-27",0.5404,0.5484,0.5404,0.5484,575381.0],["1982-10-28",0.5484,0.5484,0.5444,0.5484,256286.0],["1982-10-29",0.5484,0.5484,0.5404,0.5484,300869.0],["1982-11-01",0.5484,0.5484,0.5444,0.5484,1354332.0],["1982-11-02",0.5484,0.5565,0.5484,0.5525,670717.0],["1982-11-03",0.5525,0.5645,0.5484,0.5645,960090.0],["1982-11-04",0.5655,0.5655,0.5572,0.5655,490980.0],["1982-11-05",0.5655,0.5655,0.5531,0.5531,1411253.0],["1982-11-08",0.5531,0.5614,0.5531,0.5572,366483.0],["1982-11-09",0.5572,0.5614,0.5531,0.5614,377699.0],["1982-11-10",0.5614,0.5614,0.5572,0.5614,359753.0],["1982-11-11",0.5614,0.5614,0.5531,0.5614,259370.0],["1982-11-12",0.5614,0.5614,0.5531,0.5572,322460.0],["1982-11-15",0.5572,0.5572,0.5448,0.5531,380222.0],["1982-11-16",0.5531,0.5531,0.5364,0.5448,728760.0],["1982-11-17",0.5448,0.5489,0.5364,0.5448,516497.0],["1982-11-18",0.5448,0.5489,0.5406,0.5489,240303.0],["1982-11-19",0.5489,0.5489,0.5406,0.5489,704926.0],["1982-11-22",0.5489,0.5489,0.5364,0.5448,555753.0],["1982-11-23",0.5406,0.5406,0.5323,0.5364,535564.0],["1982-11-24",0.5364,0.5364,0.5281,0.5364,385270.0],["1982-11-26",0.5364,0.5406,0.5323,0.5406,102626.0],["1982-11-29",0.5406,0.5406,0.5323,0.5406,378820.0],["1982-11-30",0.5406,0.5406,0.5323,0.5406,679690.0],["1982-12-01",0.5406,0.5448,0.5364,0.5406,319936.0],["1982-12-02",0.5406,0.5448,0.5364,0.5448,189831.0],["1982-12-03",0.5448,0.5448,0.5364,0.5448,264137.0],["1982-12-06",0.5448,0.5489,0.5364,0.5489,349659.0],["1982-12-07",0.5489,0.5489,0.5448,0.5489,346574.0],["1982-12-08",0.5489,0.5531,0.5406,0.5489,215067.0],["1982-12-09",0.5489,0.5572,0.5448,0.5572,275072.0],["1982-12-10",0.5572,0.5572,0.5489,0.5572,174970.0],["1982-12-13",0.5572,0.5572,0.5489,0.5572,144686.0],["1982-12-14",0.5572,0.5655,0.5572,0.5614,270866.0],["1982-12-15",0.5614,0.5614,0.5531,0.5614,216188.0],["1982-12-16",0.5614,0.5614,0.5531,0.5572,152538.0],["1982-12-17",0.5572,0.5614,0.5531,0.5614,146649.0],["1982-12-20",0.5614,0.5614,0.5572,0.5614,151416.0],["1982-12-21",0.5614,0.5614,0.5489,0.5614,479764.0],["1982-12-22",0.5614,0.5655,0.5572,0.5655,188429.0],["1982-12-23",0.5655,0.5655,0.5572,0.5655,116927.0],["1982-12-27",0.5614,0.5614,0.5531,0.5614,162632.0],["1982-12-28",0.5614,0.5655,0.5572,0.5614,213104.0],["1982-12-29",0.5614,0.5655,0.5614,0.5655,169642.0],["1982-12-30",0.5655,0.5655,0.5614,0.5655,126741.0],["1982-12-31",0.5655,0.5655,0.5572,0.5655,137396.0],["1983-01-03",0.5655,0.5655,0.5572,0.5655,150575.0],["1983-01-04",0.5655,0.5655,0.5614,0.5655,183382.0],["1983-01-05",0.5655,0.5739,0.5614,0.5697,654734.0],["1983-01-06",0.5697,0.5739,0.5655,0.5739,252360.0],["1983-01-07",0.5739,0.578,0.5655,0.578,460978.0],["1983-01-10",0.578,0.5822,0.5697,0.5739,442471.0],["1983-01-11",0.5739,0.578,0.5697,0.578,408543.0],["1983-01-12",0.578,0.5822,0.5739,0.5822,799701.0],["1983-01-13",0.5822,0.5863,0.578,0.5822,334798.0],["1983-01-14",0.5822,0.5905,0.578,0.5863,660622.0],["1983-01-17",0.5863,0.5947,0.5822,0.5905,1053743.0],["1983-01-18",0.5905,0.5947,0.5863,0.5863,389476.0],["1983-01-19",0.5863,0.5905,0.5863,0.5863,257407.0],["1983-01-20",0.5863,0.5905,0.5822,0.5905,588560.0],["1983-01-21",0.5905,0.5905,0.5822,0.5863,590522.0],["1983-01-24",0.5863,0.5863,0.578,0.578,275353.0],["1983-01-25",0.578,0.5863,0.578,0.5822,133190.0],["1983-01-26",0.5822,0.5905,0.578,0.5822,259370.0],["1983-01-27",0.5822,0.5988,0.5822,0.5905,676325.0],["1983-01-28",0.5905,0.5988,0.5863,0.5905,265819.0],["1983-01-31",0.5905,0.5947,0.5822,0.5905,1329376.0],["1983-02-01",0.5905,0.5947,0.5822,0.5863,563884.0],["1983-02-02",0.5863,0.5905,0.5822,0.5863,222357.0],["1983-02-03",0.5863,0.5905,0.5822,0.5863,178054.0],["1983-02-04",0.5863,0.5905,0.5822,0.5905,382746.0],["1983-02-07",0.5905,0.5947,0.5863,0.5947,569492.0],["1983-02-08",0.5947,0.5947,0.5863,0.5863,261052.0],["1983-02-09",0.5863,0.5905,0.5863,0.5863,242546.0],["1983-02-10",0.5863,0.5905,0.5822,0.5905,619404.0],["1983-02-11",0.5905,0.5905,0.5863,0.5863,187027.0],["1983-02-14",0.5863,0.5905,0.5863,0.5905,172446.0],["1983-02-15",0.5905,0.5947,0.5863,0.5947,363679.0],["1983-02-16",0.5947,0.5947,0.5905,0.5905,523507.0],["1983-02-17",0.5905,0.5947,0.5697,0.5905,172446.0],["1983-02-18",0.5905,0.5947,0.5863,0.5905,188990.0],["1983-02-22",0.5905,0.5905,0.5863,0.5863,183942.0],["1983-02-23",0.5863,0.5947,0.5863,0.5947,1499579.0],["1983-02-24",0.5947,0.5947,0.5905,0.5947,273390.0],["1983-02-25",0.5947,0.5988,0.5905,0.5905,1855687.0],["1983-02-28",0.5958,0.5958,0.583,0.5872,775306.0],["1983-03-01",0.5872,0.5915,0.583,0.5915,233854.0],["1983-03-02",0.5915,0.5915,0.5872,0.5915,453407.0],["1983-03-03",0.5915,0.5915,0.5872,0.5915,203010.0],["1983-03-04",0.5915,0.5915,0.5872,0.5872,394242.0],["1983-03-07",0.5872,0.5958,0.5872,0.5915,863352.0],["1983-03-08",0.5915,0.5915,0.5872,0.5915,363118.0],["1983-03-09",0.5915,0.613,0.5872,0.5872,215067.0],["1983-03-10",0.5872,0.5915,0.5872,0.5872,221516.0],["1983-03-11",0.5872,0.5915,0.583,0.5872,315170.0],["1983-03-14",0.5872,0.5872,0.583,0.5872,318815.0],["1983-03-15",0.5872,0.5915,0.583,0.5915,239462.0],["1983-03-16",0.5915,0.5915,0.5872,0.5915,245630.0],["1983-03-17",0.5915,0.5915,0.583,0.5915,156463.0],["1983-03-18",0.5915,0.5915,0.583,0.5915,178334.0],["1983-03-21",0.5915,0.5915,0.583,0.5872,227965.0],["1983-03-22",0.5872,0.5915,0.583,0.5872,340686.0],["1983-03-23",0.5872,0.5915,0.5872,0.5872,171324.0],["1983-03-24",0.5872,0.5958,0.583,0.5915,1321806.0],["1983-03-25",0.5915,0.5958,0.5872,0.5958,213945.0],["1983-03-28",0.5958,0.6001,0.5872,0.5915,169642.0],["1983-03-29",0.5915,0.5958,0.5872,0.5915,225161.0],["1983-03-30",0.5915,0.5958,0.5915,0.5958,1254229.0],["1983-03-31",0.5958,0.5958,0.5915,0.5915,368726.0],["1983-04-04",0.5915,0.5958,0.5915,0.5915,508926.0],["1983-04-05",0.5915,0.5958,0.5915,0.5915,578185.0],["1983-04-06",0.5915,0.5958,0.5872,0.5872,563884.0],["1983-04-07",0.5872,0.5958,0.5872,0.5915,424526.0],["1983-04-08",0.5915,0.5915,0.583,0.5872,327788.0],["1983-04-11",0.5872,0.5958,0.5872,0.5872,282363.0],["1983-04-12",0.5872,0.5958,0.5872,0.5915,312646.0],["1983-04-13",0.5915,0.5958,0.5872,0.5872,319656.0],["1983-04-14",0.5872,0.5958,0.5872,0.5915,585195.0],["1983-04-15",0.5915,0.5958,0.5872,0.5915,384428.0],["1983-04-18",0.5915,0.5958,0.5872,0.5958,527432.0],["1983-04-19",0.5958,0.6001,0.5915,0.5958,1248341.0],["1983-04-20",0.5958,0.6044,0.5915,0.6001,436022.0],["1983-04-21",0.6001,0.6087,0.6001,0.6044,568371.0],["1983-04-22",0.6044,0.613,0.6044,0.613,340686.0],["1983-04-25",0.613,0.613,0.6044,0.6087,664828.0],["1983-04-26",0.6087,0.6087,0.6044,0.6087,267502.0],["1983-04-27",0.6087,0.6087,0.6044,0.6087,276474.0],["1983-04-28",0.6087,0.613,0.6087,0.613,334517.0],["1983-04-29",0.613,0.6172,0.6087,0.613,1742406.0],["1983-05-02",0.613,0.6172,0.6087,0.613,315730.0],["1983-05-03",0.613,0.613,0.6044,0.613,249556.0],["1983-05-04",0.613,0.6172,0.6087,0.613,233293.0],["1983-05-05",0.613,0.6172,0.6087,0.613,405739.0],["1983-05-06",0.613,0.6172,0.6087,0.613,898121.0],["1983-05-09",0.613,0.6172,0.6044,0.6172,560239.0],["1983-05-10",0.6172,0.6215,0.613,0.6172,399570.0],["1983-05-11",0.6172,0.6215,0.6172,0.6215,383587.0],["1983-05-12",0.6215,0.6215,0.613,0.6215,266380.0],["1983-05-13",0.6215,0.6258,0.6172,0.6258,340406.0],["1983-05-16",0.6258,0.6258,0.6172,0.6258,342929.0],["1983-05-17",0.6258,0.6258,0.6172,0.6258,879334.0],["1983-05-18",0.6258,0.6258,0.6172,0.6215,1193382.0],["1983-05-19",0.6182,0.6182,0.6093,0.6138,502757.0],["1983-05-20",0.6138,0.6182,0.6093,0.6182,442191.0],["1983-05-23",0.6138,0.6138,0.6049,0.6093,887466.0],["1983-05-24",0.6093,0.6182,0.6093,0.6182,416114.0],["1983-05-25",0.6182,0.6182,0.6138,0.6182,785681.0],["1983-05-26",0.6182,0.6182,0.6093,0.6138,245070.0],["1983-05-27",0.6138,0.6226,0.6093,0.6182,165997.0],["1983-05-31",0.6182,0.6226,0.6093,0.6182,279559.0],["1983-06-01",0.6182,0.6226,0.6093,0.6138,584354.0],["1983-06-02",0.6138,0.6182,0.6093,0.6093,778390.0],["1983-06-03",0.6093,0.6138,0.6049,0.6093,317974.0],["1983-06-06",0.6093,0.6138,0.6049,0.6093,243107.0],["1983-06-07",0.6093,0.6138,0.6049,0.6093,251519.0],["1983-06-08",0.6093,0.6093,0.6049,0.6093,256566.0],["1983-06-09",0.6093,0.6093,0.5961,0.6005,1102813.0],["1983-06-10",0.6005,0.6005,0.5961,0.5961,298626.0],["1983-06-13",0.5961,0.6049,0.5961,0.6005,517338.0],["1983-06-14",0.6005,0.6005,0.5961,0.6005,260772.0],["1983-06-15",0.6005,0.6049,0.5961,0.6049,288532.0],["1983-06-16",0.6049,0.6049,0.5961,0.6005,360034.0],["1983-06-17",0.6005,0.6226,0.5961,0.6005,224881.0],["1983-06-20",0.6005,0.6005,0.5917,0.5961,399290.0],["1983-06-21",0.5961,0.6005,0.5917,0.6005,511169.0],["1983-06-22",0.6005,0.6049,0.5917,0.6005,785961.0],["1983-06-23",0.6005,0.6005,0.5917,0.5917,262174.0],["1983-06-24",0.5917,0.5961,0.5873,0.5917,329470.0],["1983-06-27",0.5917,0.5917,0.574,0.5784,836714.0],["1983-06-28",0.5784,0.5829,0.5784,0.5829,875689.0],["1983-06-29",0.5829,0.5829,0.574,0.5784,521824.0],["1983-06-30",0.5784,0.5873,0.5784,0.5873,554070.0],["1983-07-01",0.5873,0.5873,0.5829,0.5873,418076.0],["1983-07-05",0.5873,0.5873,0.5784,0.5873,224320.0],["1983-07-06",0.5873,0.5873,0.5784,0.5829,448079.0],["1983-07-07",0.5829,0.5829,0.5784,0.5784,287410.0],["1983-07-08",0.5784,0.5829,0.5784,0.5784,252360.0],["1983-07-11",0.5784,0.5873,0.5784,0.5829,873166.0],["1983-07-12",0.5829,0.5873,0.5829,0.5829,260492.0],["1983-07-13",0.5829,0.6005,0.5829,0.6005,649126.0],["1983-07-14",0.6005,0.6005,0.5961,0.6005,1090476.0],["1983-07-15",0.6005,0.6005,0.5873,0.5961,614917.0],["1983-07-18",0.5961,0.5961,0.5873,0.5917,247874.0],["1983-07-19",0.5917,0.6005,0.5917,0.6005,195719.0],["1983-07-20",0.6005,0.6093,0.6005,0.6049,895878.0],["1983-07-21",0.6049,0.6093,0.6005,0.6005,377138.0],["1983-07-22",0.6005,0.6049,0.5961,0.6049,176372.0],["1983-07-25",0.6049,0.6049,0.6005,0.6049,135433.0],["1983-07-26",0.6049,0.6093,0.5961,0.6093,490139.0],["1983-07-27",0.6093,0.6093,0.6005,0.6005,121974.0],["1983-07-28",0.6005,0.6049,0.5961,0.6005,481166.0],["1983-07-29",0.6005,0.6005,0.5784,0.5961,339284.0],["1983-08-01",0.5961,0.5961,0.5829,0.5917,222918.0],["1983-08-02",0.5917,0.5917,0.5873,0.5917,184223.0],["1983-08-03",0.5917,0.5917,0.5652,0.5873,756239.0],["1983-08-04",0.5873,0.5961,0.5873,0.5917,246191.0],["1983-08-05",0.5917,0.6005,0.5917,0.5917,363398.0],["1983-08-08",0.5917,0.5961,0.5873,0.5917,668474.0],["1983-08-09",0.5917,0.5961,0.5829,0.5829,293018.0],["1983-08-10",0.5829,0.5917,0.5829,0.5917,245911.0],["1983-08-11",0.5917,0.5917,0.5829,0.5917,278437.0],["1983-08-12",0.5917,0.6005,0.5873,0.6005,182540.0],["1983-08-15",0.6005,0.6049,0.6005,0.6005,314609.0],["1983-08-16",0.6005,0.6093,0.6005,0.6049,227685.0],["1983-08-17",0.6049,0.6049,0.6005,0.6005,788204.0],["1983-08-18",0.5971,0.5971,0.5879,0.5925,1319562.0],["1983-08-19",0.5925,0.597,0.5879,0.597,430134.0],["1983-08-22",0.597,0.597,0.5925,0.597,202729.0],["1983-08-23",0.5971,0.5971,0.5879,0.5925,187588.0],["1983-08-24",0.5925,0.597,0.5879,0.5879,498271.0],["1983-08-25",0.5879,0.5925,0.5834,0.5925,138518.0],["1983-08-26",0.5925,0.5971,0.5879,0.5925,1118235.0],["1983-08-29",0.5925,0.597,0.5879,0.597,102066.0],["1983-08-30",0.5971,0.5971,0.5879,0.5925,354426.0],["1983-08-31",0.5925,0.5925,0.5879,0.5925,1061314.0],["1983-09-01",0.5925,0.5925,0.5879,0.5925,137396.0],["1983-09-02",0.5925,0.597,0.5879,0.597,881578.0],["1983-09-06",0.5971,0.6107,0.5925,0.5925,284045.0],["1983-09-07",0.5925,0.6016,0.5879,0.597,356108.0],["1983-09-08",0.597,0.597,0.5925,0.597,189831.0],["1983-09-09",0.597,0.6016,0.5925,0.6016,225442.0],["1983-09-12",0.6016,0.6107,0.6016,0.6062,275353.0],["1983-09-13",0.6062,0.6107,0.6016,0.6016,126180.0],["1983-09-14",0.6062,0.6062,0.6062,0.6062,256005.0],["1983-09-15",0.6062,0.6062,0.6016,0.6062,185344.0],["1983-09-16",0.6062,0.6062,0.597,0.6016,796616.0],["1983-09-19",0.6016,0.6062,0.597,0.6016,302271.0],["1983-09-20",0.6016,0.6062,0.597,0.6062,377138.0],["1983-09-21",0.6062,0.6107,0.6016,0.6107,211422.0],["1983-09-22",0.6107,0.6107,0.5743,0.6107,169642.0],["1983-09-23",0.6107,0.6153,0.6107,0.6153,331713.0],["1983-09-26",0.6153,0.6198,0.6153,0.6198,181138.0],["1983-09-27",0.6198,0.6198,0.6153,0.6198,143004.0],["1983-09-28",0.6198,0.6198,0.6107,0.6198,151136.0],["1983-09-29",0.6198,0.6198,0.5925,0.6107,168801.0],["1983-09-30",0.6107,0.6198,0.6107,0.6153,246752.0],["1983-10-03",0.6153,0.6198,0.6107,0.6107,348818.0],["1983-10-04",0.6153,0.629,0.6153,0.6244,367044.0],["1983-10-05",0.6244,0.6335,0.6198,0.629,827460.0],["1983-10-06",0.629,0.6472,0.6198,0.6472,2924572.0],["1983-10-07",0.6472,0.6472,0.6062,0.6381,929806.0],["1983-10-10",0.6381,0.6426,0.6335,0.6335,236938.0],["1983-10-11",0.6335,0.6335,0.6244,0.629,615758.0],["1983-10-12",0.629,0.6335,0.6244,0.629,251238.0],["1983-10-13",0.629,0.629,0.6244,0.629,645481.0],["1983-10-14",0.629,0.629,0.6244,0.629,437985.0],["1983-10-17",0.629,0.6335,0.6244,0.629,650248.0],["1983-10-18",0.629,0.629,0.6244,0.629,373773.0],["1983-10-19",0.629,0.629,0.6198,0.6244,348818.0],["1983-10-20",0.6244,0.6335,0.6198,0.6335,544537.0],["1983-10-21",0.6335,0.6335,0.629,0.629,186466.0],["1983-10-24",0.629,0.6381,0.6244,0.6335,513693.0],["1983-10-25",0.6335,0.6381,0.629,0.6381,957005.0],["1983-10-26",0.6381,0.6381,0.6335,0.6381,273951.0],["1983-10-27",0.6381,0.6381,0.629,0.6381,1099729.0],["1983-10-28",0.6381,0.6426,0.6335,0.6335,749229.0],["1983-10-31",0.6335,0.6426,0.6335,0.6426,1117955.0],["1983-11-01",0.6426,0.6426,0.6335,0.6335,1245817.0],["1983-11-02",0.6346,0.6346,0.6299,0.6346,275353.0],["1983-11-03",0.6346,0.6346,0.6064,0.6111,1790915.0],["1983-11-04",0.6111,0.6158,0.6017,0.6111,703804.0],["1983-11-07",0.6111,0.6158,0.6017,0.6064,1031592.0],["1983-11-08",0.6064,0.6064,0.5876,0.5876,750911.0],["1983-11-09",0.5876,0.597,0.5876,0.5923,483410.0],["1983-11-10",0.5923,0.597,0.5876,0.5923,494065.0],["1983-11-11",0.5923,0.5923,0.5829,0.5876,384709.0],["1983-11-14",0.5876,0.597,0.5829,0.5923,407141.0],["1983-11-15",0.5923,0.597,0.5876,0.5923,301150.0],["1983-11-16",0.5923,0.597,0.5876,0.597,367044.0],["1983-11-17",0.597,0.597,0.5923,0.597,253762.0],["1983-11-18",0.597,0.597,0.5876,0.5923,217310.0],["1983-11-21",0.5923,0.597,0.5876,0.5923,294140.0],["1983-11-22",0.5923,0.5923,0.5829,0.5876,828302.0],["1983-11-23",0.5876,0.6205,0.5688,0.5876,488457.0],["1983-11-25",0.5876,0.5876,0.5829,0.5876,208337.0],["1983-11-28",0.5876,0.5876,0.5782,0.5782,418357.0],["1983-11-29",0.5782,0.5829,0.5641,0.5829,625012.0],["1983-11-30",0.5829,0.5923,0.5641,0.5641,565286.0],["1983-12-01",0.5641,0.5876,0.5453,0.55,716422.0],["1983-12-02",0.5453,0.5453,0.5077,0.5359,808674.0],["1983-12-05",0.5359,0.5406,0.5265,0.5359,693710.0],["1983-12-06",0.5359,0.55,0.5359,0.5453,367044.0],["1983-12-07",0.5453,0.55,0.5406,0.55,304514.0],["1983-12-08",0.55,0.5547,0.5453,0.55,872324.0],["1983-12-09",0.55,0.5594,0.55,0.5547,716142.0],["1983-12-12",0.5547,0.5641,0.5547,0.5641,284606.0],["1983-12-13",0.5641,0.5688,0.5594,0.5688,298065.0],["1983-12-14",0.5688,0.5688,0.5641,0.5688,211702.0],["1983-12-15",0.5688,0.5688,0.5641,0.5641,235816.0],["1983-12-16",0.5641,0.5641,0.5265,0.5265,1885970.0],["1983-12-19",0.5265,0.5406,0.5265,0.5406,599495.0],["1983-12-20",0.5406,0.5406,0.5312,0.5406,406860.0],["1983-12-21",0.5406,0.5406,0.5265,0.5312,841200.0],["1983-12-22",0.5312,0.5406,0.5218,0.5218,3080194.0],["1983-12-23",0.5218,0.5359,0.5171,0.5265,535003.0],["1983-12-27",0.5265,0.5547,0.5265,0.5453,616600.0],["1983-12-28",0.5453,0.5547,0.5312,0.5359,644359.0],["1983-12-29",0.5359,0.5406,0.5312,0.5359,585195.0],["1983-12-30",0.5359,0.5406,0.5312,0.5406,522946.0],["1984-01-03",0.5406,0.5453,0.5265,0.5359,289653.0],["1984-01-04",0.5359,0.55,0.5359,0.5453,338162.0],["1984-01-05",0.5453,0.6017,0.5453,0.597,1363024.0],["1984-01-06",0.597,0.6017,0.5735,0.5876,1546686.0],["1984-01-09",0.5876,0.5876,0.5735,0.5735,964015.0],["1984-01-10",0.5735,0.5735,0.5641,0.5688,287690.0],["1984-01-11",0.5688,0.5735,0.55,0.55,360594.0],["1984-01-12",0.55,0.5594,0.55,0.5547,437424.0],["1984-01-13",0.5641,0.5688,0.5641,0.5688,311805.0],["1984-01-16",0.5641,0.5641,0.55,0.55,400131.0],["1984-01-17",0.55,0.5547,0.5453,0.5453,456772.0],["1984-01-18",0.5453,0.55,0.5406,0.55,351341.0],["1984-01-19",0.55,0.55,0.5406,0.5453,288532.0],["1984-01-20",0.5406,0.5406,0.5312,0.5359,525470.0],["1984-01-23",0.5359,0.55,0.5312,0.5406,763249.0],["1984-01-24",0.5406,0.55,0.5312,0.5359,1067763.0],["1984-01-25",0.5359,0.55,0.5312,0.5453,1181886.0],["1984-01-26",0.5453,0.55,0.5453,0.55,494906.0],["1984-01-27",0.55,0.5641,0.5453,0.5594,489018.0],["1984-01-30",0.5594,0.5688,0.5265,0.5547,614076.0],["1984-01-31",0.5547,0.5688,0.5547,0.5641,366202.0],["1984-02-01",0.5641,0.5829,0.5641,0.5735,1135900.0],["1984-02-02",0.5735,0.5876,0.5735,0.5829,852416.0],["1984-02-03",0.5829,0.5923,0.5782,0.5782,267221.0],["1984-02-06",0.5782,0.5829,0.5688,0.5688,557996.0],["1984-02-07",0.5688,0.5782,0.5688,0.5735,330311.0],["1984-02-08",0.5735,0.5782,0.5641,0.5688,736891.0],["1984-02-09",0.5688,0.5735,0.5641,0.5688,662585.0],["1984-02-10",0.5641,0.5641,0.5406,0.5453,452566.0],["1984-02-13",0.5453,0.5547,0.5312,0.5359,837274.0],["1984-02-14",0.5359,0.55,0.5359,0.5406,354426.0],["1984-02-15",0.5406,0.5453,0.5359,0.5406,370128.0],["1984-02-16",0.5406,0.55,0.5359,0.5453,287971.0],["1984-02-17",0.5453,0.55,0.5265,0.55,261333.0],["1984-02-21",0.55,0.5547,0.5453,0.5547,355267.0],["1984-02-22",0.5547,0.5594,0.55,0.5547,271147.0],["1984-02-23",0.5547,0.5594,0.5453,0.55,634545.0],["1984-02-24",0.55,0.55,0.5453,0.55,1345640.0],["1984-02-27",0.5617,0.5617,0.5471,0.5569,448920.0],["1984-02-28",0.5569,0.5617,0.552,0.552,363118.0],["1984-02-29",0.5569,0.5666,0.5569,0.5569,327227.0],["1984-03-01",0.5569,0.5617,0.5569,0.5569,220955.0],["1984-03-02",0.5569,0.5813,0.5569,0.5617,310122.0],["1984-03-05",0.5617,0.5764,0.5569,0.5666,387513.0],["1984-03-06",0.5666,0.5764,0.5666,0.5666,727077.0],["1984-03-07",0.5666,0.5715,0.5617,0.5666,395084.0],["1984-03-08",0.5666,0.5715,0.5569,0.5569,529395.0],["1984-03-09",0.5569,0.5617,0.5569,0.5569,317413.0],["1984-03-12",0.5569,0.5715,0.5569,0.5666,448920.0],["1984-03-13",0.5666,0.5715,0.5666,0.5666,285728.0],["1984-03-14",0.5666,0.5715,0.5471,0.5715,315170.0],["1984-03-15",0.5715,0.5715,0.5617,0.5617,1388541.0],["1984-03-16",0.5617,0.5666,0.5569,0.5617,294700.0],["1984-03-19",0.5617,0.5617,0.552,0.552,436863.0],["1984-03-20",0.552,0.5617,0.552,0.5617,394803.0],["1984-03-21",0.5617,0.5666,0.552,0.552,536966.0],["1984-03-22",0.552,0.5569,0.552,0.5569,458734.0],["1984-03-23",0.5569,0.5569,0.5471,0.552,303112.0],["1984-03-26",0.552,0.5569,0.5471,0.552,451164.0],["1984-03-27",0.552,0.5617,0.552,0.5569,522946.0],["1984-03-28",0.5569,0.5666,0.552,0.5617,462099.0],["1984-03-29",0.5617,0.5666,0.5569,0.5569,328629.0],["1984-03-30",0.5569,0.5617,0.5569,0.5617,253762.0],["1984-04-02",0.5617,0.5617,0.5569,0.5569,638190.0],["1984-04-03",0.5569,0.5569,0.5471,0.5471,634826.0],["1984-04-04",0.5471,0.552,0.5324,0.5373,763810.0],["1984-04-05",0.5373,0.5471,0.5227,0.5227,1052061.0],["1984-04-06",0.5227,0.5276,0.5178,0.5178,798860.0],["1984-04-09",0.5178,0.5617,0.5129,0.5276,746144.0],["1984-04-10",0.5276,0.5324,0.5129,0.5129,1271334.0],["1984-04-11",0.5129,0.5178,0.5031,0.508,651369.0],["1984-04-12",0.508,0.508,0.4689,0.5031,1182166.0],["1984-04-13",0.5031,0.5031,0.464,0.5031,2697168.0],["1984-04-16",0.5031,0.5031,0.4934,0.4982,1048976.0],["1984-04-17",0.4982,0.508,0.4982,0.508,1112627.0],["1984-04-18",0.508,0.5129,0.5031,0.508,732124.0],["1984-04-19",0.508,0.5129,0.508,0.5129,422002.0],["1984-04-23",0.5129,0.5129,0.5031,0.508,467146.0],["1984-04-24",0.508,0.5129,0.5031,0.508,443032.0],["1984-04-25",0.508,0.508,0.5031,0.508,386672.0],["1984-04-26",0.508,0.508,0.4982,0.5031,1103935.0],["1984-04-27",0.5031,0.5031,0.4982,0.5031,372652.0],["1984-04-30",0.5031,0.5031,0.4787,0.5031,523226.0],["1984-05-01",0.5031,0.508,0.4982,0.5031,666791.0],["1984-05-02",0.5031,0.5031,0.4982,0.5031,581269.0],["1984-05-03",0.5031,0.508,0.4982,0.5031,414712.0],["1984-05-04",0.5031,0.508,0.5031,0.508,466025.0],["1984-05-07",0.508,0.508,0.4982,0.508,347976.0],["1984-05-08",0.508,0.5178,0.5031,0.5178,377699.0],["1984-05-09",0.5178,0.5373,0.5129,0.5373,1539957.0],["1984-05-10",0.5373,0.5422,0.5324,0.5324,1289560.0],["1984-05-11",0.5324,0.5422,0.5324,0.5324,430414.0],["1984-05-14",0.5324,0.5373,0.5227,0.5276,1989999.0],["1984-05-15",0.5276,0.5276,0.5227,0.5276,373212.0],["1984-05-16",0.5276,0.5324,0.5227,0.5276,623329.0],["1984-05-17",0.55,0.5652,0.5092,0.5194,473876.0],["1984-05-18",0.5194,0.5194,0.5092,0.5143,569492.0],["1984-05-21",0.5143,0.5194,0.5041,0.5092,602580.0],["1984-05-22",0.5092,0.5092,0.4939,0.499,573138.0],["1984-05-23",0.499,0.5092,0.499,0.499,377979.0],["1984-05-24",0.499,0.5041,0.4939,0.499,548743.0],["1984-05-25",0.499,0.5092,0.499,0.5092,331152.0],["1984-05-29",0.5092,0.5092,0.4889,0.499,560239.0],["1984-05-30",0.499,0.499,0.4889,0.4889,590242.0],["1984-05-31",0.4889,0.5041,0.4889,0.499,510328.0],["1984-06-01",0.499,0.5143,0.499,0.5143,309842.0],["1984-06-04",0.5143,0.5245,0.5143,0.5194,366483.0],["1984-06-05",0.5194,0.5194,0.5092,0.5092,227124.0],["1984-06-06",0.5092,0.5143,0.5092,0.5143,205253.0],["1984-06-07",0.5143,0.5194,0.5092,0.5194,194037.0],["1984-06-08",0.5194,0.5245,0.5143,0.5143,307038.0],["1984-06-11",0.5143,0.5194,0.5092,0.5092,248154.0],["1984-06-12",0.5092,0.5194,0.5092,0.5194,188709.0],["1984-06-13",0.5194,0.5194,0.5143,0.5194,173568.0],["1984-06-14",0.5194,0.5245,0.5143,0.5143,205533.0],["1984-06-15",0.5143,0.5194,0.5092,0.5092,385270.0],["1984-06-18",0.5092,0.5245,0.5092,0.5194,466586.0],["1984-06-19",0.5194,0.5194,0.5092,0.5143,743621.0],["1984-06-20",0.5092,0.5092,0.499,0.5041,591083.0],["1984-06-21",0.5041,0.5245,0.499,0.5092,384989.0],["1984-06-22",0.5092,0.5092,0.499,0.5092,284326.0],["1984-06-25",0.5092,0.5194,0.5092,0.5143,529956.0],["1984-06-26",0.5143,0.5194,0.5092,0.5092,331994.0],["1984-06-27",0.5092,0.5143,0.4889,0.5092,250958.0],["1984-06-28",0.5092,0.5092,0.499,0.5041,683615.0],["1984-06-29",0.5041,0.5092,0.499,0.5092,431536.0],["1984-07-02",0.5092,0.5092,0.499,0.5092,262735.0],["1984-07-03",0.5092,0.5092,0.499,0.5041,269745.0],["1984-07-05",0.5041,0.5041,0.4889,0.4889,722591.0],["1984-07-06",0.4889,0.4939,0.4889,0.4889,657818.0],["1984-07-09",0.4889,0.499,0.4889,0.499,394242.0],["1984-07-10",0.4939,0.4939,0.4838,0.4838,743901.0],["1984-07-11",0.4838,0.4889,0.4838,0.4889,454528.0],["1984-07-12",0.4889,0.4939,0.4787,0.4838,357790.0],["1984-07-13",0.4838,0.4838,0.4634,0.4634,904851.0],["1984-07-16",0.4634,0.4736,0.4583,0.4685,821292.0],["1984-07-17",0.4685,0.4736,0.4634,0.4685,625292.0],["1984-07-18",0.4685,0.4736,0.4583,0.4634,1735396.0],["1984-07-19",0.4583,0.4583,0.3666,0.4227,2557248.0],["1984-07-20",0.4227,0.4328,0.4176,0.4277,1263482.0],["1984-07-23",0.4277,0.4583,0.4277,0.4583,1105898.0],["1984-07-24",0.4583,0.4736,0.4532,0.4583,1082905.0],["1984-07-25",0.4583,0.4685,0.4583,0.4634,416674.0],["1984-07-26",0.4634,0.4685,0.4583,0.4685,282363.0],["1984-07-27",0.4685,0.4889,0.4685,0.4838,481727.0],["1984-07-30",0.4838,0.4838,0.4736,0.4787,465184.0],["1984-07-31",0.4787,0.4838,0.4736,0.4787,268904.0],["1984-08-01",0.4787,0.4889,0.4787,0.4787,3409384.0],["1984-08-02",0.4787,0.4838,0.4787,0.4838,442752.0],["1984-08-03",0.4838,0.4889,0.4736,0.4787,1103094.0],["1984-08-06",0.4787,0.4838,0.4634,0.4787,960370.0],["1984-08-07",0.4787,0.4787,0.4736,0.4787,425367.0],["1984-08-08",0.4787,0.4787,0.4736,0.4787,514814.0],["1984-08-09",0.4787,0.4838,0.4685,0.4838,495186.0],["1984-08-10",0.4838,0.4838,0.4736,0.4838,432657.0],["1984-08-13",0.4838,0.4838,0.4787,0.4838,445836.0],["1984-08-14",0.4838,0.4838,0.4787,0.4838,1598280.0],["1984-08-15",0.4838,0.4838,0.4481,0.4838,1126647.0],["1984-08-16",0.4859,0.4859,0.4752,0.4752,434340.0],["1984-08-17",0.4752,0.4859,0.4752,0.4806,505842.0],["1984-08-20",0.4806,0.5019,0.4806,0.4966,394803.0],["1984-08-21",0.5019,0.5179,0.5019,0.5126,1260678.0],["1984-08-22",0.5126,0.5339,0.5073,0.5126,546500.0],["1984-08-23",0.5126,0.5179,0.5019,0.5019,474437.0],["1984-08-24",0.5019,0.5073,0.5019,0.5019,746986.0],["1984-08-27",0.5019,0.5019,0.4912,0.5019,468548.0],["1984-08-28",0.5019,0.5019,0.4912,0.5019,217590.0],["1984-08-29",0.5019,0.5019,0.4912,0.5019,434340.0],["1984-08-30",0.5019,0.5019,0.4912,0.5019,522946.0],["1984-08-31",0.5019,0.5073,0.4966,0.5073,570894.0],["1984-09-04",0.5073,0.5073,0.5019,0.5019,364800.0],["1984-09-05",0.5019,0.5073,0.4966,0.5073,856061.0],["1984-09-06",0.5073,0.5179,0.5019,0.5126,1528180.0],["1984-09-07",0.5126,0.5286,0.5126,0.5286,1366950.0],["1984-09-10",0.5286,0.5339,0.5179,0.5286,1356575.0],["1984-09-11",0.5393,0.55,0.5393,0.5393,2309374.0],["1984-09-12",0.5393,0.55,0.5393,0.5446,933732.0],["1984-09-13",0.5446,0.566,0.5393,0.5606,1163940.0],["1984-09-14",0.5606,0.582,0.5553,0.5713,1610057.0],["1984-09-17",0.5713,0.582,0.5713,0.5713,437985.0],["1984-09-18",0.5713,0.5767,0.5606,0.5713,1756706.0],["1984-09-19",0.5713,0.5767,0.566,0.5767,1270212.0],["1984-09-20",0.5767,0.5873,0.5713,0.582,1048416.0],["1984-09-21",0.582,0.5873,0.5713,0.5713,868679.0],["1984-09-24",0.5713,0.582,0.566,0.5713,241705.0],["1984-09-25",0.5713,0.5767,0.5606,0.5767,905692.0],["1984-09-26",0.5767,0.582,0.5713,0.5767,923638.0],["1984-09-27",0.5767,0.5873,0.5553,0.5767,587158.0],["1984-09-28",0.5767,0.582,0.566,0.5767,380783.0],["1984-10-01",0.5767,0.582,0.5606,0.5713,287690.0],["1984-10-02",0.5713,0.582,0.5606,0.566,369287.0],["1984-10-03",0.566,0.5713,0.55,0.5553,408543.0],["1984-10-04",0.5553,0.5606,0.5553,0.5553,2696046.0],["1984-10-05",0.5606,0.5767,0.5553,0.5553,940742.0],["1984-10-08",0.5606,0.566,0.5553,0.5606,481166.0],["1984-10-09",0.566,0.5713,0.5606,0.5713,652210.0],["1984-10-10",0.5713,0.5873,0.566,0.5767,1220020.0],["1984-10-11",0.5767,0.582,0.5713,0.5767,637630.0],["1984-10-12",0.582,0.5927,0.5767,0.5873,502757.0],["1984-10-15",0.5927,0.598,0.5873,0.598,635667.0],["1984-10-16",0.598,0.6034,0.5927,0.5927,725675.0],["1984-10-17",0.598,0.6087,0.5927,0.6087,726516.0],["1984-10-18",0.6034,0.6354,0.5767,0.6354,687260.0],["1984-10-19",0.6407,0.6461,0.6247,0.6301,1890737.0],["1984-10-22",0.6301,0.6407,0.6087,0.6301,693429.0],["1984-10-23",0.6247,0.6354,0.6087,0.6301,540050.0],["1984-10-24",0.6247,0.6301,0.6194,0.6247,694831.0],["1984-10-25",0.6301,0.6354,0.6194,0.6247,1610057.0],["1984-10-26",0.6194,0.6247,0.614,0.6194,800822.0],["1984-10-29",0.6194,0.6247,0.614,0.6247,752033.0],["1984-10-30",0.6247,0.6301,0.6194,0.6194,464623.0],["1984-10-31",0.6301,0.6301,0.6194,0.6301,471072.0],["1984-11-01",0.6247,0.6354,0.6247,0.6354,800262.0],["1984-11-02",0.6354,0.6407,0.6301,0.6354,402654.0],["1984-11-05",0.6354,0.6568,0.6354,0.6568,1025142.0],["1984-11-06",0.6621,0.6781,0.6621,0.6781,2549958.0],["1984-11-07",0.6637,0.6693,0.6527,0.6637,2254977.0],["1984-11-08",0.6582,0.6693,0.6305,0.6527,963454.0],["1984-11-09",0.6637,0.6693,0.6582,0.6637,565286.0],["1984-11-12",0.6637,0.6637,0.6582,0.6637,566128.0],["1984-11-13",0.6582,0.6637,0.6527,0.6582,518740.0],["1984-11-14",0.6582,0.6582,0.6361,0.6471,586316.0],["1984-11-15",0.6471,0.6527,0.6416,0.6471,683615.0],["1984-11-16",0.6471,0.6527,0.6361,0.6361,464342.0],["1984-11-19",0.6361,0.6416,0.625,0.6305,455089.0],["1984-11-20",0.6305,0.6305,0.5863,0.614,623610.0],["1984-11-21",0.6195,0.625,0.614,0.6195,533601.0],["1984-11-23",0.6305,0.6416,0.625,0.6305,430414.0],["1984-11-26",0.6361,0.6416,0.6305,0.6361,697916.0],["1984-11-27",0.6361,0.6471,0.6195,0.6416,526872.0],["1984-11-28",0.6471,0.6527,0.6416,0.6471,354706.0],["1984-11-29",0.6471,0.6471,0.6361,0.6471,383587.0],["1984-11-30",0.6471,0.6527,0.6416,0.6527,816525.0],["1984-12-03",0.6471,0.6527,0.625,0.6361,655295.0],["1984-12-04",0.6305,0.6361,0.625,0.625,224320.0],["1984-12-05",0.6305,0.6471,0.625,0.6416,694831.0],["1984-12-06",0.6416,0.6582,0.6305,0.6416,1476306.0],["1984-12-07",0.6527,0.6582,0.6416,0.6471,411066.0],["1984-12-10",0.6471,0.6637,0.6416,0.6582,626414.0],["1984-12-11",0.6582,0.6693,0.6527,0.6582,586036.0],["1984-12-12",0.6582,0.6637,0.6527,0.6582,785961.0],["1984-12-13",0.6582,0.6637,0.6527,0.6527,496588.0],["1984-12-14",0.6582,0.6582,0.6527,0.6527,400131.0],["1984-12-17",0.6471,0.6527,0.6471,0.6527,327507.0],["1984-12-18",0.6582,0.6748,0.6527,0.6748,1354893.0],["1984-12-19",0.6748,0.6748,0.625,0.6637,612954.0],["1984-12-20",0.6637,0.6693,0.6582,0.6582,462940.0],["1984-12-21",0.6582,0.6693,0.6527,0.6582,705206.0],["1984-12-24",0.6637,0.6637,0.6471,0.6637,220675.0],["1984-12-26",0.6582,0.6582,0.6471,0.6582,367885.0],["1984-12-27",0.6582,0.6582,0.6527,0.6527,340966.0],["1984-12-28",0.6527,0.6582,0.6471,0.6527,309562.0],["1984-12-31",0.6582,0.6637,0.6361,0.6582,464062.0],["1985-01-02",0.6582,0.6637,0.6527,0.6637,377418.0],["1985-01-03",0.6637,0.6637,0.6527,0.6637,736330.0],["1985-01-04",0.6527,0.6637,0.6471,0.6527,390597.0],["1985-01-07",0.6582,0.6693,0.6527,0.6637,970745.0],["1985-01-08",0.6527,0.6582,0.6416,0.6527,944948.0],["1985-01-09",0.6471,0.6527,0.6471,0.6471,748107.0],["1985-01-10",0.6527,0.6637,0.6471,0.6637,1468455.0],["1985-01-11",0.6582,0.6637,0.6527,0.6637,525189.0],["1985-01-14",0.6637,0.6693,0.6582,0.6693,782877.0],["1985-01-15",0.6748,0.6748,0.6693,0.6748,628657.0],["1985-01-16",0.6748,0.6803,0.6637,0.6748,537527.0],["1985-01-17",0.6748,0.6748,0.6637,0.6693,518740.0],["1985-01-18",0.6693,0.6803,0.6637,0.6803,430975.0],["1985-01-21",0.6748,0.6859,0.6693,0.6803,600897.0],["1985-01-22",0.6748,0.6914,0.6748,0.6803,661464.0],["1985-01-23",0.6803,0.6914,0.6748,0.6914,406019.0],["1985-01-24",0.6859,0.6914,0.6803,0.6803,467707.0],["1985-01-25",0.6859,0.6969,0.6803,0.6969,496028.0],["1985-01-28",0.6914,0.6969,0.6914,0.6969,505842.0],["1985-01-29",0.6914,0.7025,0.6914,0.7025,394523.0],["1985-01-30",0.7025,0.708,0.6969,0.708,554912.0],["1985-01-31",0.7025,0.708,0.6969,0.708,454809.0],["1985-02-01",0.7025,0.708,0.6693,0.7025,446958.0],["1985-02-04",0.7025,0.708,0.7025,0.7025,393962.0],["1985-02-05",0.708,0.708,0.7025,0.708,525470.0],["1985-02-06",0.7025,0.708,0.6859,0.6969,640434.0],["1985-02-07",0.7025,0.708,0.6969,0.7025,480606.0],["1985-02-08",0.708,0.708,0.7025,0.708,844845.0],["1985-02-11",0.7025,0.708,0.6914,0.6914,1647630.0],["1985-02-12",0.7025,0.7025,0.6914,0.7025,268343.0],["1985-02-13",0.708,0.719,0.7025,0.708,1635012.0],["1985-02-14",0.7135,0.7246,0.6748,0.719,458454.0],["1985-02-15",0.7135,0.719,0.708,0.7135,302552.0],["1985-02-19",0.7135,0.7246,0.6693,0.719,395644.0],["1985-02-20",0.7135,0.7246,0.7135,0.719,317413.0],["1985-02-21",0.719,0.7246,0.7135,0.7246,466025.0],["1985-02-22",0.7135,0.7246,0.7135,0.7135,869520.0],["1985-02-25",0.7101,0.7444,0.6872,0.6986,2364894.0],["1985-02-26",0.6986,0.7101,0.6986,0.7101,1530704.0],["1985-02-27",0.7044,0.7158,0.7044,0.7101,428171.0],["1985-02-28",0.7101,0.7158,0.7044,0.7044,380503.0],["1985-03-01",0.7044,0.7158,0.7044,0.7158,451164.0],["1985-03-04",0.7101,0.7158,0.7044,0.7044,704926.0],["1985-03-05",0.7101,0.7101,0.6986,0.7044,624731.0],["1985-03-06",0.7044,0.7101,0.6929,0.7044,445836.0],["1985-03-07",0.6986,0.7101,0.6929,0.6986,1769324.0],["1985-03-08",0.6986,0.6986,0.6929,0.6929,558837.0],["1985-03-11",0.6986,0.6986,0.6872,0.6872,1307786.0],["1985-03-12",0.6929,0.6986,0.6872,0.6929,778390.0],["1985-03-13",0.6986,0.6986,0.6872,0.6929,347416.0],["1985-03-14",0.6929,0.6986,0.6929,0.6986,446397.0],["1985-03-15",0.6929,0.6929,0.6872,0.6872,570894.0],["1985-03-18",0.6872,0.6986,0.6872,0.6986,704084.0],["1985-03-19",0.6929,0.7101,0.6872,0.7044,652210.0],["1985-03-20",0.7044,0.7044,0.6929,0.6986,489578.0],["1985-03-21",0.6986,0.7044,0.6929,0.6986,473315.0],["1985-03-22",0.7044,0.7101,0.6929,0.6986,629778.0],["1985-03-25",0.7044,0.7101,0.6929,0.6986,296663.0],["1985-03-26",0.6986,0.7101,0.6986,0.6986,369567.0],["1985-03-27",0.6986,0.7158,0.6986,0.7101,656697.0],["1985-03-28",0.7044,0.7158,0.6929,0.7158,396486.0],["1985-03-29",0.7101,0.7273,0.7044,0.7273,547621.0],["1985-04-01",0.7273,0.7273,0.7044,0.7273,519862.0],["1985-04-02",0.7215,0.733,0.7215,0.7273,830825.0],["1985-04-03",0.7215,0.7273,0.7158,0.7215,496588.0],["1985-04-04",0.7215,0.7215,0.7101,0.7158,12323580.0],["1985-04-08",0.7158,0.7215,0.7044,0.7101,1000748.0],["1985-04-09",0.7044,0.7158,0.7044,0.7101,563043.0],["1985-04-10",0.7101,0.7215,0.6872,0.7158,674082.0],["1985-04-11",0.7158,0.7215,0.7101,0.7215,446116.0],["1985-04-12",0.7215,0.7273,0.7158,0.7215,1147958.0],["1985-04-15",0.7215,0.7273,0.7044,0.7215,474998.0],["1985-04-16",0.7273,0.7273,0.6986,0.7215,710534.0],["1985-04-17",0.7273,0.733,0.7215,0.7273,463221.0],["1985-04-18",0.733,0.733,0.7158,0.7273,676044.0],["1985-04-19",0.7273,0.733,0.7215,0.733,568932.0],["1985-04-22",0.7273,0.733,0.6929,0.7273,517618.0],["1985-04-23",0.7215,0.733,0.7215,0.733,493504.0],["1985-04-24",0.7273,0.733,0.7215,0.7273,591083.0],["1985-04-25",0.733,0.733,0.7215,0.7273,626414.0],["1985-04-26",0.7273,0.7273,0.7215,0.7273,541172.0],["1985-04-29",0.7215,0.7273,0.6929,0.7215,599215.0],["1985-04-30",0.7215,0.7215,0.7101,0.7215,711655.0],["1985-05-01",0.7215,0.7215,0.7101,0.7101,557996.0],["1985-05-02",0.7101,0.7215,0.7101,0.7158,1488924.0],["1985-05-03",0.7158,0.7158,0.7044,0.7044,2440321.0],["1985-05-06",0.7101,0.7101,0.6986,0.7044,826339.0],["1985-05-07",0.7044,0.7101,0.6986,0.7044,757641.0],["1985-05-08",0.7044,0.7044,0.6929,0.6986,3266660.0],["1985-05-09",0.7044,0.7101,0.6986,0.7101,910459.0],["1985-05-10",0.7044,0.7158,0.7044,0.7158,1224226.0],["1985-05-13",0.7158,0.7215,0.7101,0.7158,672399.0],["1985-05-14",0.7215,0.7273,0.7158,0.7273,855220.0],["1985-05-15",0.7273,0.733,0.7215,0.7273,909618.0],["1985-05-16",0.7356,0.7356,0.7237,0.7356,715861.0],["1985-05-17",0.7356,0.7474,0.7296,0.7474,812599.0],["1985-05-20",0.7474,0.7534,0.7118,0.7474,2512945.0],["1985-05-21",0.7356,0.7415,0.7178,0.7296,4601364.0],["1985-05-22",0.7237,0.7296,0.7118,0.7237,891672.0],["1985-05-23",0.7178,0.7237,0.694,0.694,1394990.0],["1985-05-24",0.6822,0.7,0.6762,0.694,2000093.0],["1985-05-28",0.694,0.7,0.6762,0.6822,1848958.0],["1985-05-29",0.6762,0.6822,0.6644,0.6762,1894663.0],["1985-05-30",0.6762,0.6822,0.6584,0.6644,2154874.0],["1985-05-31",0.6644,0.694,0.6584,0.6822,1605851.0],["1985-06-03",0.6822,0.694,0.6822,0.694,1445182.0],["1985-06-04",0.7,0.7118,0.694,0.7118,861108.0],["1985-06-05",0.7118,0.7237,0.7059,0.7118,2646696.0],["1985-06-06",0.7059,0.7118,0.7,0.7,1146275.0],["1985-06-07",0.7059,0.7118,0.7,0.7118,728760.0],["1985-06-10",0.7118,0.7118,0.7,0.7118,1052622.0],["1985-06-11",0.7118,0.7118,0.7,0.7118,754837.0],["1985-06-12",0.7118,0.7118,0.7059,0.7059,675484.0],["1985-06-13",0.7059,0.7534,0.7059,0.7118,771941.0],["1985-06-14",0.7118,0.7118,0.7059,0.7059,600056.0],["1985-06-17",0.7059,0.7237,0.7059,0.7178,1085709.0],["1985-06-18",0.7237,0.7474,0.7178,0.7474,1480792.0],["1985-06-19",0.7534,0.7593,0.7474,0.7474,1862417.0],["1985-06-20",0.7474,0.7593,0.7474,0.7474,709132.0],["1985-06-21",0.7474,0.7652,0.7474,0.7652,3743340.0],["1985-06-24",0.7415,0.7593,0.7118,0.7296,2110571.0],["1985-06-25",0.7237,0.7296,0.7178,0.7178,1175717.0],["1985-06-26",0.7178,0.7237,0.7118,0.7178,750911.0],["1985-06-27",0.7178,0.7356,0.7118,0.7237,617721.0],["1985-06-28",0.7237,0.7296,0.7178,0.7296,764370.0],["1985-07-01",0.7296,0.7534,0.7237,0.7534,1674268.0],["1985-07-02",0.7534,0.8008,0.7534,0.7593,2804000.0],["1985-07-03",0.7652,0.7712,0.7593,0.7652,2013833.0],["1985-07-05",0.7593,0.7712,0.7593,0.7652,665389.0],["1985-07-08",0.7712,0.7771,0.7652,0.7771,2243200.0],["1985-07-09",0.7712,0.789,0.7593,0.7712,2054771.0],["1985-07-10",0.7712,0.783,0.7712,0.7771,1041406.0],["1985-07-11",0.7712,0.8186,0.7593,0.7712,1653799.0],["1985-07-12",0.7593,0.7771,0.7593,0.7771,934854.0],["1985-07-15",0.7771,0.783,0.7296,0.7771,2016076.0],["1985-07-16",0.783,0.783,0.7356,0.7415,4351808.0],["1985-07-17",0.7534,0.7652,0.7474,0.7534,2672773.0],["1985-07-18",0.7474,0.7593,0.7296,0.7534,1053743.0],["1985-07-19",0.7534,0.7593,0.7474,0.7534,739134.0],["1985-07-22",0.7534,0.7593,0.7474,0.7593,738854.0],["1985-07-23",0.7593,0.7652,0.7474,0.7593,2136648.0],["1985-07-24",0.7534,0.7593,0.7356,0.7474,1114310.0],["1985-07-25",0.7534,0.7593,0.7474,0.7593,617441.0],["1985-07-26",0.7534,0.7593,0.7474,0.7534,775586.0],["1985-07-29",0.7474,0.7534,0.7356,0.7356,3967660.0],["1985-07-30",0.7356,0.7474,0.7356,0.7474,836714.0],["1985-07-31",0.7474,0.7534,0.7356,0.7415,1839144.0],["1985-08-01",0.7415,0.7474,0.7356,0.7415,807272.0],["1985-08-02",0.7415,0.7415,0.7356,0.7415,788765.0],["1985-08-05",0.7415,0.7415,0.7356,0.7356,639032.0],["1985-08-06",0.7356,0.7474,0.7356,0.7356,806711.0],["1985-08-07",0.7415,0.7415,0.7356,0.7415,674362.0],["1985-08-08",0.7415,0.783,0.7356,0.783,2961024.0],["1985-08-09",0.783,0.783,0.7712,0.7771,1805496.0],["1985-08-12",0.7771,0.7771,0.7534,0.7712,1214693.0],["1985-08-13",0.7712,0.7712,0.7652,0.7712,741938.0],["1985-08-14",0.7712,0.7771,0.7652,0.7652,5950088.0],["1985-08-15",0.7615,0.7861,0.7615,0.7615,551827.0],["1985-08-16",0.7554,0.7738,0.7493,0.7554,1316478.0],["1985-08-19",0.7431,0.7493,0.737,0.737,1040004.0],["1985-08-20",0.737,0.7493,0.7308,0.7493,749229.0],["1985-08-21",0.7554,0.7615,0.737,0.7615,1076736.0],["1985-08-22",0.7615,0.7677,0.7431,0.7554,873166.0],["1985-08-23",0.7493,0.7554,0.7431,0.7493,563043.0],["1985-08-26",0.7493,0.7493,0.7431,0.7493,406580.0],["1985-08-27",0.7431,0.7493,0.7247,0.737,1353771.0],["1985-08-28",0.737,0.737,0.7308,0.737,493224.0],["1985-08-29",0.737,0.737,0.7308,0.737,629218.0],["1985-08-30",0.7308,0.737,0.7247,0.737,663146.0],["1985-09-03",0.737,0.737,0.7247,0.7308,719226.0],["1985-09-04",0.7247,0.7308,0.7124,0.7185,806991.0],["1985-09-05",0.7185,0.7308,0.7185,0.7247,502477.0],["1985-09-06",0.7185,0.7247,0.7063,0.7124,1752500.0],["1985-09-09",0.7185,0.7677,0.7124,0.7185,596411.0],["1985-09-10",0.7185,0.7247,0.694,0.7063,1421348.0],["1985-09-11",0.7124,0.7247,0.6878,0.7001,901766.0],["1985-09-12",0.7063,0.7124,0.7001,0.7001,990092.0],["1985-09-13",0.7063,0.7124,0.694,0.7001,1073091.0],["1985-09-16",0.7001,0.7063,0.6878,0.6878,1022338.0],["1985-09-17",0.694,0.7001,0.6878,0.7001,711655.0],["1985-09-18",0.7063,0.7124,0.7001,0.7124,557435.0],["1985-09-19",0.7124,0.7185,0.7063,0.7185,621647.0],["1985-09-20",0.7185,0.7247,0.7124,0.7124,724554.0],["1985-09-23",0.7185,0.7247,0.7063,0.7247,460978.0],["1985-09-24",0.7185,0.7308,0.7124,0.7247,1280026.0],["1985-09-25",0.7185,0.7308,0.7124,0.7124,3398448.0],["1985-09-26",0.7124,0.7124,0.7001,0.7063,822694.0],["1985-09-30",0.7001,0.7063,0.6878,0.6878,2154594.0],["1985-10-01",0.694,0.7124,0.6878,0.7063,690625.0],["1985-10-02",0.7124,0.7124,0.7001,0.7001,545098.0],["1985-10-03",0.7001,0.7185,0.7001,0.7063,467146.0],["1985-10-04",0.7063,0.7124,0.7001,0.7124,542574.0],["1985-10-07",0.7063,0.7124,0.7001,0.7001,882419.0],["1985-10-08",0.7001,0.7124,0.7001,0.7063,405178.0],["1985-10-09",0.7063,0.7124,0.7001,0.7063,401813.0],["1985-10-10",0.7063,0.7063,0.694,0.7001,652771.0],["1985-10-11",0.7001,0.7001,0.6878,0.694,1650995.0],["1985-10-14",0.694,0.7001,0.6878,0.7001,471913.0],["1985-10-15",0.7001,0.7063,0.694,0.7001,756800.0],["1985-10-16",0.7001,0.7063,0.694,0.7063,593046.0],["1985-10-17",0.7063,0.7493,0.694,0.7431,2184316.0],["1985-10-18",0.7493,0.7677,0.7493,0.7493,1058230.0],["1985-10-21",0.7493,0.7615,0.7431,0.7493,859426.0],["1985-10-22",0.7493,0.7493,0.7431,0.7431,551266.0],["1985-10-23",0.7431,0.7615,0.7431,0.7493,1490046.0],["1985-10-24",0.7493,0.7554,0.7431,0.7431,658099.0],["1985-10-25",0.7493,0.7493,0.737,0.7493,554351.0],["1985-10-28",0.7493,0.7677,0.7431,0.7615,1002430.0],["1985-10-29",0.7615,0.7615,0.7493,0.7554,821011.0],["1985-10-30",0.7615,0.78,0.7615,0.78,1287597.0],["1985-10-31",0.78,0.78,0.7615,0.7738,1366670.0],["1985-11-01",0.7738,0.78,0.7677,0.78,697074.0],["1985-11-04",0.78,0.78,0.7615,0.7738,1961678.0],["1985-11-05",0.7677,0.7738,0.7615,0.7738,7467052.0],["1985-11-06",0.7573,0.7764,0.7573,0.7573,1308346.0],["1985-11-07",0.7636,0.7764,0.7573,0.7764,2105804.0],["1985-11-08",0.77,0.7827,0.7636,0.7764,1331059.0],["1985-11-11",0.77,0.7891,0.77,0.77,1068604.0],["1985-11-12",0.7891,0.7955,0.7764,0.7955,2690158.0],["1985-11-13",0.7955,0.8018,0.7827,0.8018,888307.0],["1985-11-14",0.7955,0.8018,0.7891,0.8018,1081503.0],["1985-11-15",0.8018,0.8018,0.7891,0.7955,1197588.0],["1985-11-18",0.7955,0.8082,0.7827,0.7955,693990.0],["1985-11-19",0.7955,0.8082,0.7891,0.7955,914104.0],["1985-11-20",0.8018,0.8018,0.7955,0.8018,1055426.0],["1985-11-21",0.8018,0.8018,0.7955,0.8018,794373.0],["1985-11-22",0.8018,0.8018,0.7955,0.8018,761566.0],["1985-11-25",0.7955,0.8018,0.7955,0.8018,830264.0],["1985-11-26",0.8018,0.8018,0.7891,0.7955,732405.0],["1985-11-27",0.7955,0.8018,0.7891,0.8018,451444.0],["1985-11-29",0.8018,0.8018,0.7955,0.8018,624170.0],["1985-12-02",0.8018,0.8018,0.7891,0.7891,558837.0],["1985-12-03",0.7891,0.8082,0.7891,0.7955,1495373.0],["1985-12-04",0.7955,0.8145,0.7955,0.8082,1619310.0],["1985-12-05",0.8082,0.8527,0.7636,0.8273,2543508.0],["1985-12-06",0.8209,0.8336,0.8209,0.8273,1245817.0],["1985-12-09",0.8209,0.8336,0.8209,0.8336,876250.0],["1985-12-10",0.8336,0.84,0.8273,0.84,1199832.0],["1985-12-11",0.84,0.8464,0.8336,0.8464,1217216.0],["1985-12-12",0.8464,0.8527,0.84,0.84,672960.0],["1985-12-13",0.84,0.8527,0.84,0.8527,599495.0],["1985-12-16",0.8464,0.8655,0.84,0.8655,1400318.0],["1985-12-17",0.8655,0.8909,0.8591,0.8782,2601271.0],["1985-12-18",0.8782,0.8973,0.8782,0.8909,2589214.0],["1985-12-19",0.8909,0.8973,0.8782,0.8909,1881204.0],["1985-12-20",0.8909,0.8973,0.8845,0.8909,3056360.0],["1985-12-23",0.8909,0.8973,0.8782,0.8909,1562389.0],["1985-12-24",0.8909,0.8909,0.8782,0.8845,713618.0],["1985-12-26",0.8845,0.8909,0.8782,0.8782,589962.0],["1985-12-27",0.8718,0.8782,0.8655,0.8782,803907.0],["1985-12-30",0.8718,0.8782,0.8655,0.8655,508646.0],["1985-12-31",0.8718,0.8909,0.8655,0.8845,1495373.0],["1986-01-02",0.8845,0.8845,0.8718,0.8782,721189.0],["1986-01-03",0.8718,0.8909,0.8718,0.8909,496028.0],["1986-01-06",0.8909,0.8909,0.8782,0.8845,644920.0],["1986-01-07",0.8909,0.9036,0.8845,0.9036,1718572.0],["1986-01-08",0.9036,0.91,0.8909,0.8909,1034956.0],["1986-01-09",0.8782,0.8845,0.8591,0.8655,1179923.0],["1986-01-10",0.8655,0.8782,0.8655,0.8718,545098.0],["1986-01-13",0.8845,0.8845,0.8655,0.8782,654734.0],["1986-01-14",0.8845,0.8909,0.8718,0.8845,534162.0],["1986-01-15",0.8845,0.8909,0.8718,0.8909,735489.0],["1986-01-16",0.8845,0.9036,0.8845,0.9036,910459.0],["1986-01-17",0.9036,0.9291,0.8973,0.91,2972240.0],["1986-01-20",0.9164,0.9164,0.9036,0.9164,1245537.0],["1986-01-21",0.9164,0.9291,0.9036,0.9036,929806.0],["1986-01-22",0.9036,0.91,0.9036,0.9036,740536.0],["1986-01-23",0.9036,0.9227,0.9036,0.9227,1449948.0],["1986-01-24",0.9227,0.9355,0.9164,0.9291,1361342.0],["1986-01-27",0.9355,0.9545,0.9227,0.9418,1004393.0],["1986-01-28",0.9418,0.9545,0.9418,0.9482,632582.0],["1986-01-29",0.9545,0.9927,0.9482,0.9736,3645200.0],["1986-01-30",0.98,0.9927,0.9609,0.9609,1213010.0],["1986-01-31",0.9545,0.9864,0.9545,0.9673,1281989.0],["1986-02-03",0.9736,0.9864,0.9673,0.98,1115151.0],["1986-02-04",0.9927,0.9991,0.98,0.9927,1388821.0],["1986-02-05",0.9991,1.0055,0.9864,0.9991,2388447.0],["1986-02-06",0.9927,1.0055,0.9864,0.9991,951117.0],["1986-02-07",0.9991,0.9991,0.9673,0.9736,1425834.0],["1986-02-10",0.9736,0.9927,0.9673,0.9927,755117.0],["1986-02-11",0.98,0.9991,0.98,0.9864,1327694.0],["1986-02-12",0.9927,1.0118,0.9864,0.9991,1162538.0],["1986-02-13",0.9927,0.9991,0.9864,0.9927,1152444.0],["1986-02-14",0.9927,1.0118,0.9864,1.0118,1630806.0],["1986-02-18",1.0118,1.0309,1.0055,1.0245,1905318.0],["1986-02-19",1.0245,1.0436,1.0182,1.0182,1137863.0],["1986-02-20",1.0182,1.0245,1.0118,1.0245,1145154.0],["1986-02-21",1.0245,1.0309,1.0182,1.0245,1111225.0],["1986-02-24",1.0206,1.0272,1.0075,1.0206,863912.0],["1986-02-25",1.0141,1.0141,0.9945,1.0075,1007477.0],["1986-02-26",1.001,1.0075,0.9879,0.9879,1159174.0],["1986-02-27",0.9945,1.0141,0.9945,1.0075,965978.0],["1986-02-28",1.0206,1.0402,1.0141,1.0141,1062996.0],["1986-03-03",1.001,1.0141,0.9945,1.001,916628.0],["1986-03-04",1.001,1.0206,1.001,1.0075,1149920.0],["1986-03-05",1.0075,1.0075,0.9879,0.9945,866436.0],["1986-03-06",1.001,1.0075,0.9945,1.0075,674923.0],["1986-03-07",1.001,1.0141,0.9879,0.9945,789326.0],["1986-03-10",0.9945,1.001,0.9552,0.9814,1368913.0],["1986-03-11",0.9879,1.0075,0.9814,1.001,892233.0],["1986-03-12",1.0075,1.0272,1.001,1.0141,1028788.0],["1986-03-13",1.0075,1.0206,1.0075,1.0141,1038041.0],["1986-03-14",1.0141,1.0337,1.0075,1.0337,1390504.0],["1986-03-17",1.0206,1.0337,1.001,1.0206,1539676.0],["1986-03-18",1.0141,1.0272,0.9617,1.0141,1158332.0],["1986-03-19",1.0206,1.073,1.0075,1.0141,949434.0],["1986-03-20",1.0141,1.0141,1.001,1.0075,768576.0],["1986-03-21",1.0075,1.0206,1.001,1.001,1249743.0],["1986-03-24",1.001,1.0206,0.9945,1.0141,819048.0],["1986-03-25",1.0141,1.0337,1.0075,1.0337,1547528.0],["1986-03-26",1.0337,1.0403,0.9945,1.0337,1080381.0],["1986-03-27",1.0337,1.0533,1.0337,1.0403,2538181.0],["1986-03-31",1.0468,1.0599,1.0402,1.0533,2101037.0],["1986-04-01",1.0599,1.0599,1.0402,1.0468,1607253.0],["1986-04-02",1.0468,1.0468,1.0337,1.0337,1241050.0],["1986-04-03",1.0402,1.0468,1.001,1.0272,1242172.0],["1986-04-04",1.0272,1.0337,1.001,1.0141,1073371.0],["1986-04-07",1.001,1.0075,0.9879,0.9945,1292083.0],["1986-04-08",1.001,1.0272,0.9945,1.0272,1214132.0],["1986-04-09",1.0403,1.0468,1.0272,1.0337,1611178.0],["1986-04-10",1.0337,1.0468,1.0272,1.0403,962052.0],["1986-04-11",1.0403,1.0468,1.0206,1.0403,842882.0],["1986-04-14",1.0272,1.0403,1.0272,1.0403,410225.0],["1986-04-15",1.0402,1.0468,1.0272,1.0468,880456.0],["1986-04-16",1.0402,1.0468,1.0402,1.0468,1605851.0],["1986-04-17",1.0468,1.0468,1.0272,1.0337,1320964.0],["1986-04-18",1.0337,1.0337,1.0141,1.0206,1347322.0],["1986-04-21",1.0141,1.0206,0.9552,0.9879,5386484.0],["1986-04-22",0.9879,0.9879,0.9159,0.9421,5835124.0],["1986-04-23",0.9356,0.9814,0.9094,0.929,3813440.0],["1986-04-24",0.9421,0.9617,0.929,0.9552,3000280.0],["1986-04-25",0.9552,0.9552,0.9356,0.9552,2888120.0],["1986-04-28",0.9552,0.9552,0.9356,0.9421,1319282.0],["1986-04-29",0.9421,0.9421,0.9094,0.929,2677540.0],["1986-04-30",0.929,0.9356,0.9029,0.9159,2788578.0],["1986-05-01",0.9159,0.9421,0.9094,0.9356,1668941.0],["1986-05-02",0.9356,0.9617,0.929,0.9552,1903636.0],["1986-05-05",0.9552,0.9617,0.9356,0.9552,2121506.0],["1986-05-06",0.9487,0.9552,0.929,0.9356,2110010.0],["1986-05-07",0.929,0.929,0.9094,0.929,1637256.0],["1986-05-08",0.9356,0.9487,0.929,0.9421,9536404.0],["1986-05-09",0.9421,0.9421,0.9225,0.929,935975.0],["1986-05-12",0.929,0.9487,0.929,0.9421,1298252.0],["1986-05-13",0.9421,0.9421,0.929,0.9421,845406.0],["1986-05-14",0.9421,0.9879,0.9356,0.9552,19793436.0],["1986-05-15",0.9444,0.9579,0.9377,0.9444,7974576.0],["1986-05-16",0.9444,0.9512,0.9377,0.9512,4573324.0],["1986-05-19",0.9579,0.9646,0.9512,0.9579,781755.0],["1986-05-20",0.9512,0.9579,0.9377,0.9512,2708664.0],["1986-05-21",0.9512,0.9512,0.9444,0.9444,650528.0],["1986-05-22",0.9512,0.9579,0.9444,0.9512,1280587.0],["1986-05-23",0.9512,0.9646,0.9512,0.9512,3056360.0],["1986-05-27",0.9512,0.9579,0.9309,0.9444,1415459.0],["1986-05-28",0.9444,0.9579,0.9444,0.9512,1543041.0],["1986-05-29",0.9512,0.9512,0.9444,0.9444,733807.0],["1986-05-30",0.9512,0.9579,0.9444,0.9444,1377886.0],["1986-06-02",0.9512,0.9512,0.9377,0.9377,893915.0],["1986-06-03",0.9377,0.9444,0.9309,0.9377,693149.0],["1986-06-04",0.9377,0.9646,0.9242,0.9309,1195626.0],["1986-06-05",0.9309,1.0119,0.9242,1.0119,12466584.0],["1986-06-06",1.0051,1.0119,0.9916,1.0051,2129918.0],["1986-06-09",1.0051,1.0051,0.9781,0.9849,1557342.0],["1986-06-10",0.9849,0.9916,0.9646,0.9714,2055332.0],["1986-06-11",0.9646,0.9714,0.9512,0.9579,1936442.0],["1986-06-12",0.9579,1.0186,0.9512,0.9916,3765772.0],["1986-06-13",1.0051,1.0321,1.0051,1.0254,4991120.0],["1986-06-16",1.0254,1.0388,1.0186,1.0321,1109543.0],["1986-06-17",1.0321,1.0591,1.0254,1.0523,3412468.0],["1986-06-18",1.0523,1.0523,1.0321,1.0456,859146.0],["1986-06-19",1.0456,1.0523,1.0321,1.0456,828582.0],["1986-06-20",1.0523,1.0523,1.0388,1.0523,972708.0],["1986-06-23",1.0388,1.0523,1.0388,1.0388,1053743.0],["1986-06-24",1.0388,1.0591,1.0388,1.0523,1495654.0],["1986-06-25",1.0523,1.0658,1.0456,1.0658,1965043.0],["1986-06-26",1.0591,1.0861,1.0523,1.0861,7007196.0],["1986-06-27",1.0793,1.0996,1.0726,1.0996,4873352.0],["1986-06-30",1.0928,1.0928,1.0726,1.0928,4660248.0],["1986-07-01",1.0861,1.0928,1.0726,1.0793,1644826.0],["1986-07-02",1.0793,1.0928,1.0793,1.0928,1619871.0],["1986-07-03",1.0928,1.0996,1.0861,1.0928,1980746.0],["1986-07-07",1.0861,1.0996,1.0726,1.0793,1670904.0],["1986-07-08",1.0793,1.0861,1.0726,1.0793,1720534.0],["1986-07-09",1.0861,1.1198,1.0793,1.1198,2088419.0],["1986-07-10",1.1198,1.1198,1.0996,1.1198,1716328.0],["1986-07-11",1.1333,1.167,1.1198,1.167,3028320.0],["1986-07-14",1.167,1.1805,1.113,1.1805,3339564.0],["1986-07-15",1.167,1.1805,1.1603,1.1738,1902234.0],["1986-07-16",1.167,1.1738,1.1603,1.167,1315917.0],["1986-07-17",1.167,1.1805,1.167,1.167,1070567.0],["1986-07-18",1.167,1.1738,1.1603,1.167,1133377.0],["1986-07-21",1.167,1.1805,1.1603,1.167,1100850.0],["1986-07-22",1.167,1.194,1.167,1.1805,1853724.0],["1986-07-23",1.1873,1.2142,1.1805,1.2142,2972240.0],["1986-07-24",1.2142,1.221,1.194,1.2075,2944200.0],["1986-07-25",1.2075,1.2345,1.2007,1.221,1735115.0],["1986-07-28",1.221,1.2345,1.167,1.2142,3886344.0],["1986-07-29",1.2075,1.2142,1.2007,1.2075,1183568.0],["1986-07-30",1.2142,1.2277,1.2075,1.221,1169268.0],["1986-07-31",1.2277,1.2412,1.2142,1.2277,907655.0],["1986-08-01",1.2345,1.2412,1.221,1.2277,1579213.0],["1986-08-04",1.221,1.2345,1.2075,1.2345,921955.0],["1986-08-05",1.2345,1.2345,1.221,1.2277,1212169.0],["1986-08-06",1.221,1.2345,1.221,1.2277,1610057.0],["1986-08-07",1.2142,1.2277,1.2142,1.2277,924198.0],["1986-08-08",1.221,1.2277,1.2142,1.221,1598280.0],["1986-08-11",1.2277,1.2412,1.221,1.2412,2317786.0],["1986-08-12",1.2345,1.2412,1.2277,1.2345,1527339.0],["1986-08-13",1.2345,1.2615,1.2345,1.248,2004019.0],["1986-08-14",1.248,1.248,1.2412,1.248,805309.0],["1986-08-15",1.2412,1.248,1.2345,1.248,1766520.0],["1986-08-18",1.2412,1.2547,1.2345,1.2547,5030376.0],["1986-08-19",1.2615,1.2817,1.2547,1.2749,1997570.0],["1986-08-20",1.2749,1.3559,1.2682,1.2884,36620240.0],["1986-08-21",1.2912,1.2981,1.2705,1.2912,4570520.0],["1986-08-22",1.2843,1.2912,1.2774,1.2912,2804000.0],["1986-08-25",1.2912,1.2912,1.2705,1.2774,845686.0],["1986-08-26",1.2774,1.2981,1.2705,1.2912,1424712.0],["1986-08-27",1.2912,1.2981,1.2774,1.2912,1207683.0],["1986-08-28",1.2912,1.305,1.2843,1.305,1366950.0],["1986-08-29",1.2981,1.305,1.2843,1.2912,1280587.0],["1986-09-02",1.2912,1.2981,1.2567,1.2705,1787550.0],["1986-09-03",1.2636,1.2705,1.2567,1.2636,1248902.0],["1986-09-04",1.2636,1.3119,1.2429,1.2567,1951584.0],["1986-09-05",1.2567,1.2567,1.2014,1.2083,2745957.0],["1986-09-08",1.2014,1.2083,1.1669,1.1945,1979063.0],["1986-09-09",1.2014,1.236,1.1945,1.2291,1612300.0],["1986-09-10",1.236,1.2912,1.2222,1.236,1146556.0],["1986-09-11",1.236,1.236,1.1876,1.1945,2469202.0],["1986-09-12",1.1945,1.2083,1.16,1.1669,2505374.0],["1986-09-15",1.1669,1.1807,1.1531,1.1738,1504626.0],["1986-09-16",1.1738,1.1807,1.1186,1.1807,955884.0],["1986-09-17",1.1876,1.1945,1.1669,1.1945,1342555.0],["1986-09-18",1.1876,1.2083,1.1807,1.1876,1014487.0],["1986-09-19",1.1876,1.1876,1.1738,1.1876,1038882.0],["1986-09-22",1.1876,1.1876,1.1186,1.1807,602860.0],["1986-09-23",1.1876,1.2014,1.1876,1.2014,966258.0],["1986-09-24",1.2083,1.2291,1.2014,1.2222,1008318.0],["1986-09-25",1.2222,1.2291,1.1876,1.2083,892233.0],["1986-09-26",1.2014,1.2083,1.1945,1.2083,1937844.0],["1986-09-29",1.1945,1.2014,1.1807,1.1945,610992.0],["1986-09-30",1.1945,1.2083,1.1876,1.1945,950836.0],["1986-10-01",1.1945,1.2083,1.1945,1.2014,728760.0],["1986-10-02",1.2014,1.2083,1.1945,1.2014,759323.0],["1986-10-03",1.2014,1.2083,1.1945,1.2083,598934.0],["1986-10-06",1.2014,1.2083,1.1945,1.2083,592485.0],["1986-10-07",1.2083,1.2083,1.2014,1.2083,783998.0],["1986-10-08",1.2083,1.2152,1.2014,1.2083,1162258.0],["1986-10-09",1.2014,1.2083,1.2014,1.2083,644920.0],["1986-10-10",1.2083,1.2083,1.1945,1.2083,597252.0],["1986-10-13",1.2014,1.2083,1.1945,1.2083,540331.0],["1986-10-14",1.2014,1.2083,1.1945,1.2083,572296.0],["1986-10-15",1.2083,1.2222,1.2014,1.2222,1197869.0],["1986-10-16",1.2222,1.2222,1.2152,1.2152,1070567.0],["1986-10-17",1.2152,1.2222,1.2083,1.2222,1451911.0],["1986-10-20",1.2222,1.2222,1.2083,1.2152,537807.0],["1986-10-21",1.2152,1.2222,1.2083,1.2152,1179643.0],["1986-10-22",1.2083,1.2222,1.2083,1.2152,787924.0],["1986-10-23",1.2083,1.236,1.2083,1.2291,1247780.0],["1986-10-24",1.2222,1.2912,1.2222,1.2429,981120.0],["1986-10-27",1.236,1.2567,1.2291,1.2567,946350.0],["1986-10-28",1.2567,1.2774,1.2498,1.2705,990092.0],["1986-10-29",1.2774,1.2981,1.2705,1.2912,1128890.0],["1986-10-30",1.3119,1.3188,1.305,1.3188,1491448.0],["1986-10-31",1.3119,1.3188,1.2981,1.3188,1186933.0],["1986-11-03",1.3188,1.3326,1.3119,1.3326,1631087.0],["1986-11-04",1.3257,1.3326,1.305,1.3119,16908120.0],["1986-11-05",1.3077,1.3147,1.2935,1.3077,10290680.0],["1986-11-06",1.3006,1.3077,1.2865,1.3006,2151790.0],["1986-11-07",1.2935,1.3147,1.2935,1.3006,612954.0],["1986-11-10",1.3006,1.3077,1.2935,1.3077,562482.0],["1986-11-11",1.3077,1.3147,1.2935,1.3006,595289.0],["1986-11-12",1.3006,1.3147,1.2935,1.3077,744182.0],["1986-11-13",1.3006,1.3077,1.2935,1.3006,809795.0],["1986-11-14",1.3006,1.3006,1.2865,1.3006,734368.0],["1986-11-17",1.3006,1.3077,1.2865,1.3006,799981.0],["1986-11-18",1.3006,1.3077,1.2794,1.2935,737732.0],["1986-11-19",1.2794,1.3006,1.2794,1.2935,891952.0],["1986-11-20",1.2935,1.3006,1.2865,1.2935,1802411.0],["1986-11-21",1.2935,1.3147,1.2865,1.3147,1080662.0],["1986-11-24",1.3077,1.3289,1.3077,1.3289,1458921.0],["1986-11-25",1.3289,1.3289,1.3147,1.3289,1075895.0],["1986-11-26",1.3147,1.3289,1.3077,1.3218,709973.0],["1986-11-28",1.3289,1.343,1.3147,1.3289,778110.0],["1986-12-01",1.3359,1.3359,1.3006,1.3289,1432003.0],["1986-12-02",1.3289,1.343,1.3218,1.3359,1622675.0],["1986-12-03",1.3359,1.343,1.3218,1.3359,1208804.0],["1986-12-04",1.3289,1.3359,1.3147,1.3147,719506.0],["1986-12-05",1.3289,1.3289,1.3077,1.3147,712216.0],["1986-12-08",1.3218,1.3289,1.3077,1.3218,1396392.0],["1986-12-09",1.3218,1.3289,1.3077,1.3218,716702.0],["1986-12-10",1.3218,1.3289,1.3147,1.3147,1319843.0],["1986-12-11",1.3218,1.3218,1.3077,1.3147,900084.0],["1986-12-12",1.3147,1.3147,1.2935,1.3006,929526.0],["1986-12-15",1.2935,1.3006,1.2723,1.3006,1092438.0],["1986-12-16",1.3006,1.3218,1.3006,1.3147,1288999.0],["1986-12-17",1.3147,1.3147,1.2935,1.3006,744182.0],["1986-12-18",1.3006,1.3077,1.2865,1.3006,643518.0],["1986-12-19",1.3006,1.3147,1.2865,1.3077,1931956.0],["1986-12-22",1.2935,1.3006,1.2865,1.3006,1279746.0],["1986-12-23",1.3006,1.3147,1.2794,1.2935,1468735.0],["1986-12-24",1.2794,1.2935,1.2794,1.2935,494906.0],["1986-12-26",1.2935,1.3077,1.2794,1.2935,567530.0],["1986-12-29",1.2865,1.2935,1.2723,1.2935,706328.0],["1986-12-30",1.2865,1.3359,1.2723,1.2794,1047294.0],["1986-12-31",1.2865,1.2865,1.2653,1.2794,1204879.0],["1987-01-02",1.2794,1.3006,1.2723,1.3006,576222.0],["1987-01-05",1.3077,1.3359,1.3006,1.3359,974951.0],["1987-01-06",1.3359,1.3501,1.3289,1.3359,1081783.0],["1987-01-07",1.3359,1.3572,1.3359,1.3572,1012244.0],["1987-01-08",1.3572,1.3713,1.343,1.3713,1328255.0],["1987-01-09",1.3642,1.3713,1.3572,1.3713,1238527.0],["1987-01-12",1.3713,1.3996,1.3642,1.3854,1513038.0],["1987-01-13",1.3854,1.3925,1.3713,1.3854,1125245.0],["1987-01-14",1.3854,1.3925,1.3572,1.3854,1106178.0],["1987-01-15",1.3854,1.3925,1.3713,1.3784,780634.0],["1987-01-16",1.3854,1.3925,1.3784,1.3925,923077.0],["1987-01-19",1.3784,1.3996,1.3713,1.3996,679409.0],["1987-01-20",1.3996,1.4349,1.3996,1.4278,2409197.0],["1987-01-21",1.4208,1.442,1.4066,1.4208,1649313.0],["1987-01-22",1.4208,1.4349,1.4066,1.4349,1352930.0],["1987-01-23",1.442,1.4702,1.4137,1.4278,2630152.0],["1987-01-26",1.4208,1.4349,1.3218,1.3996,1577811.0],["1987-01-27",1.3996,1.4278,1.3925,1.4208,1346761.0],["1987-01-28",1.4278,1.4561,1.4066,1.4208,1790634.0],["1987-01-29",1.4278,1.4278,1.4066,1.4208,605384.0],["1987-01-30",1.4278,1.4278,1.4066,1.4137,492943.0],["1987-02-02",1.4208,1.4349,1.4066,1.4349,591924.0],["1987-02-03",1.4208,1.4278,1.4066,1.4208,1119076.0],["1987-02-04",1.4137,1.4208,1.4137,1.4208,496308.0],["1987-02-05",1.4208,1.442,1.4208,1.4278,825778.0],["1987-02-06",1.4349,1.449,1.4278,1.449,1878400.0],["1987-02-09",1.4349,1.442,1.4278,1.4349,752033.0],["1987-02-10",1.4278,1.4278,1.4137,1.4278,733526.0],["1987-02-11",1.4278,1.4278,1.4137,1.4278,371530.0],["1987-02-12",1.4278,1.4278,1.3996,1.4066,1869988.0],["1987-02-13",1.3996,1.4278,1.3854,1.4137,1907281.0],["1987-02-17",1.4208,1.4349,1.4137,1.4278,793252.0],["1987-02-18",1.4278,1.4349,1.4137,1.4278,1269090.0],["1987-02-19",1.4349,1.4349,1.4066,1.4208,902327.0],["1987-02-20",1.4278,1.4278,1.3854,1.4208,7598840.0],["1987-02-23",1.402,1.4092,1.3731,1.402,2329283.0],["1987-02-24",1.4092,1.4092,1.3803,1.3875,4907000.0],["1987-02-25",1.3875,1.3875,1.3586,1.3731,4290120.0],["1987-02-26",1.3658,1.3658,1.3225,1.3586,2594541.0],["1987-02-27",1.3514,1.3586,1.3442,1.3586,593607.0],["1987-03-02",1.3658,1.3658,1.3297,1.3442,1350967.0],["1987-03-03",1.3442,1.3514,1.3369,1.3442,759043.0],["1987-03-04",1.3442,1.3514,1.3369,1.3442,935975.0],["1987-03-05",1.3442,1.3442,1.3297,1.3442,897280.0],["1987-03-06",1.3369,1.3442,1.3225,1.3297,1011122.0],["1987-03-09",1.3297,1.3369,1.3153,1.3297,583232.0],["1987-03-10",1.3153,1.3297,1.3153,1.3225,883821.0],["1987-03-11",1.3225,1.3225,1.3008,1.3153,895878.0],["1987-03-12",1.308,1.3225,1.3008,1.3153,813160.0],["1987-03-13",1.3153,1.3225,1.308,1.3153,612394.0],["1987-03-16",1.3225,1.3225,1.308,1.3153,542294.0],["1987-03-17",1.3153,1.3225,1.3008,1.3225,616880.0],["1987-03-18",1.3225,1.3297,1.308,1.3225,1016450.0],["1987-03-19",1.3153,1.3225,1.3153,1.3225,504440.0],["1987-03-20",1.3225,1.3297,1.3153,1.3297,1017852.0],["1987-03-23",1.3225,1.3442,1.3225,1.3369,951117.0],["1987-03-24",1.3297,1.3514,1.3297,1.3442,1029348.0],["1987-03-25",1.3514,1.3731,1.3442,1.3586,772222.0],["1987-03-26",1.3586,1.3731,1.3442,1.3514,2424058.0],["1987-03-27",1.3514,1.3514,1.3225,1.3297,653612.0],["1987-03-30",1.3225,1.3297,1.3008,1.308,1072250.0],["1987-03-31",1.308,1.3153,1.1996,1.2647,6003364.0],["1987-04-01",1.2141,1.2719,1.2069,1.2647,3561080.0],["1987-04-02",1.2647,1.3008,1.2574,1.2864,1410973.0],["1987-04-03",1.2864,1.2936,1.2647,1.2864,892513.0],["1987-04-06",1.2791,1.2864,1.243,1.2791,1388541.0],["1987-04-07",1.243,1.2502,1.2285,1.2285,1313674.0],["1987-04-08",1.2285,1.2574,1.2213,1.2502,1771006.0],["1987-04-09",1.243,1.2864,1.2141,1.2285,1441256.0],["1987-04-10",1.2141,1.2213,1.1924,1.2069,1562108.0],["1987-04-13",1.2069,1.2213,1.1852,1.1852,1388541.0],["1987-04-14",1.1852,1.1852,1.1057,1.1274,3589120.0],["1987-04-15",1.149,1.1852,1.149,1.1852,2528367.0],["1987-04-16",1.1852,1.243,1.178,1.2285,2282456.0],["1987-04-20",1.243,1.2502,1.2213,1.2285,1234601.0],["1987-04-21",1.2141,1.243,1.1852,1.243,1795962.0],["1987-04-22",1.2358,1.243,1.1996,1.1996,1092719.0],["1987-04-23",1.2069,1.2358,1.1996,1.2285,914945.0],["1987-04-24",1.2069,1.2141,1.1852,1.1924,961211.0],["1987-04-27",1.1852,1.1996,1.1635,1.1852,1404243.0],["1987-04-28",1.1852,1.1924,1.178,1.1924,1125245.0],["1987-04-29",1.1996,1.2141,1.1996,1.2141,951678.0],["1987-04-30",1.2141,1.2141,1.1996,1.2069,1389382.0],["1987-05-01",1.2069,1.2069,1.1852,1.1996,1214132.0],["1987-05-04",1.1996,1.2141,1.1924,1.2141,1006916.0],["1987-05-05",1.2141,1.2647,1.2141,1.2502,1641462.0],["1987-05-06",1.2574,1.2791,1.2502,1.2719,1424432.0],["1987-05-07",1.2647,1.2719,1.2574,1.2574,686419.0],["1987-05-08",1.2647,1.3153,1.243,1.243,814562.0],["1987-05-11",1.2502,1.2719,1.243,1.2574,925600.0],["1987-05-12",1.2647,1.2647,1.2502,1.2647,856902.0],["1987-05-13",1.2574,1.2647,1.2502,1.2574,8440040.0],["1987-05-14",1.2308,1.2456,1.2233,1.2308,1245817.0],["1987-05-15",1.2233,1.2233,1.1937,1.2011,1463127.0],["1987-05-18",1.1937,1.2085,1.1863,1.2085,906533.0],["1987-05-19",1.2085,1.2159,1.1863,1.1863,786802.0],["1987-05-20",1.1863,1.2085,1.1863,1.2011,874007.0],["1987-05-21",1.1937,1.2011,1.1789,1.1863,1481634.0],["1987-05-22",1.1863,1.1937,1.1789,1.1937,610431.0],["1987-05-26",1.1937,1.2233,1.1863,1.2085,747827.0],["1987-05-27",1.2233,1.2233,1.1863,1.1937,548182.0],["1987-05-28",1.1937,1.2011,1.1789,1.2011,1038041.0],["1987-05-29",1.1937,1.2011,1.1863,1.1937,553510.0],["1987-06-01",1.2085,1.2159,1.1863,1.1937,631461.0],["1987-06-02",1.2085,1.2085,1.1863,1.2011,508926.0],["1987-06-03",1.2011,1.2159,1.1937,1.2159,818768.0],["1987-06-04",1.2159,1.2233,1.2085,1.2233,385830.0],["1987-06-05",1.2159,1.2382,1.2159,1.2233,1257314.0],["1987-06-08",1.2159,1.2382,1.2085,1.2382,585756.0],["1987-06-09",1.2382,1.2382,1.2159,1.2159,738013.0],["1987-06-10",1.2308,1.2382,1.2159,1.2308,975512.0],["1987-06-11",1.2233,1.2308,1.2085,1.2159,505561.0],["1987-06-12",1.2308,1.2678,1.2233,1.2678,1155528.0],["1987-06-15",1.2678,1.2752,1.2604,1.2678,1021497.0],["1987-06-16",1.2678,1.2678,1.2604,1.2678,1300215.0],["1987-06-17",1.2678,1.2678,1.253,1.2604,630059.0],["1987-06-18",1.2678,1.2678,1.253,1.2678,586316.0],["1987-06-19",1.2678,1.2752,1.2604,1.2678,1013646.0],["1987-06-22",1.2678,1.2975,1.253,1.2901,823535.0],["1987-06-23",1.2827,1.2975,1.2752,1.2901,557155.0],["1987-06-24",1.2901,1.2975,1.2752,1.2827,1086270.0],["1987-06-25",1.2827,1.2901,1.2678,1.2827,307879.0],["1987-06-26",1.2827,1.2827,1.2678,1.2752,389195.0],["1987-06-29",1.2678,1.2827,1.2456,1.2752,397327.0],["1987-06-30",1.2827,1.2827,1.253,1.253,747546.0],["1987-07-01",1.2678,1.2827,1.253,1.2678,499673.0],["1987-07-02",1.2827,1.2901,1.2604,1.2827,1078138.0],["1987-07-06",1.2827,1.2827,1.2678,1.2678,804187.0],["1987-07-07",1.2752,1.2901,1.2678,1.2901,1126928.0],["1987-07-08",1.2827,1.2901,1.2752,1.2827,370689.0],["1987-07-09",1.2827,1.2901,1.2752,1.2827,432096.0],["1987-07-10",1.2827,1.2901,1.2752,1.2901,268062.0],["1987-07-13",1.2901,1.2901,1.2752,1.2827,458454.0],["1987-07-14",1.2827,1.2901,1.2752,1.2827,800542.0],["1987-07-15",1.2827,1.2975,1.2752,1.2901,651089.0],["1987-07-16",1.2827,1.3049,1.2827,1.2975,803907.0],["1987-07-17",1.2975,1.3123,1.2975,1.3123,765212.0],["1987-07-20",1.3049,1.3123,1.2975,1.3049,3785400.0],["1987-07-21",1.3123,1.3197,1.2975,1.2975,779512.0],["1987-07-22",1.3049,1.3123,1.2901,1.3123,882419.0],["1987-07-23",1.3049,1.3197,1.2975,1.2975,609870.0],["1987-07-24",1.3049,1.3123,1.2975,1.3049,456772.0],["1987-07-27",1.3049,1.3123,1.2975,1.3123,591364.0],["1987-07-28",1.3197,1.3197,1.3049,1.3197,517618.0],["1987-07-29",1.3197,1.3197,1.3049,1.3197,494906.0],["1987-07-30",1.3197,1.3197,1.3049,1.3123,689223.0],["1987-07-31",1.3049,1.3197,1.3049,1.3123,494345.0],["1987-08-03",1.2975,1.3123,1.2975,1.2975,984484.0],["1987-08-04",1.2975,1.3123,1.2901,1.3049,791289.0],["1987-08-05",1.3049,1.3123,1.2975,1.3049,979998.0],["1987-08-06",1.3049,1.3123,1.2901,1.3049,653612.0],["1987-08-07",1.3123,1.3271,1.2975,1.3271,1047294.0],["1987-08-10",1.3271,1.3494,1.3197,1.3494,3084400.0],["1987-08-11",1.3494,1.3642,1.342,1.3642,1612300.0],["1987-08-12",1.3642,1.3642,1.3494,1.3568,8440040.0],["1987-08-13",1.3568,1.3865,1.3494,1.379,1766520.0],["1987-08-14",1.3716,1.379,1.3568,1.3716,672399.0],["1987-08-17",1.3642,1.3716,1.342,1.3716,2087578.0],["1987-08-18",1.3568,1.3642,1.342,1.3642,1008318.0],["1987-08-19",1.3568,1.3642,1.3197,1.342,54649960.0],["1987-08-20",1.3374,1.3374,1.3146,1.3374,6421160.0],["1987-08-21",1.3298,1.3374,1.3146,1.3298,5832320.0],["1987-08-24",1.3298,1.3298,1.307,1.3222,587438.0],["1987-08-25",1.3146,1.3298,1.3146,1.3222,598654.0],["1987-08-26",1.3298,1.3298,1.3146,1.3222,547341.0],["1987-08-27",1.307,1.3146,1.2994,1.2994,668754.0],["1987-08-28",1.2994,1.2994,1.2842,1.2842,485372.0],["1987-08-31",1.2842,1.2994,1.2766,1.2918,573979.0],["1987-09-01",1.2994,1.3222,1.269,1.2766,2248808.0],["1987-09-02",1.2842,1.2842,1.2462,1.2842,862510.0],["1987-09-03",1.2842,1.2994,1.269,1.2994,482288.0],["1987-09-04",1.2918,1.3146,1.269,1.2842,529676.0],["1987-09-08",1.2842,1.2842,1.2614,1.2842,758202.0],["1987-09-09",1.2842,1.2918,1.269,1.2766,545939.0],["1987-09-10",1.2766,1.2842,1.2386,1.2538,929526.0],["1987-09-11",1.2538,1.2538,1.2386,1.2386,1366109.0],["1987-09-14",1.2462,1.2462,1.2234,1.231,689504.0],["1987-09-15",1.2234,1.231,1.2006,1.2158,1366950.0],["1987-09-16",1.2158,1.231,1.2006,1.2234,805309.0],["1987-09-17",1.2234,1.2386,1.2158,1.2234,631180.0],["1987-09-18",1.2234,1.231,1.2158,1.2234,706608.0],["1987-09-21",1.231,1.2462,1.2158,1.2158,613796.0],["1987-09-22",1.231,1.2538,1.2158,1.2462,1094682.0],["1987-09-23",1.2462,1.2538,1.231,1.2462,692027.0],["1987-09-24",1.2462,1.2538,1.231,1.2386,564445.0],["1987-09-25",1.231,1.2386,1.2158,1.2386,422843.0],["1987-09-28",1.231,1.269,1.231,1.2538,744742.0],["1987-09-29",1.2538,1.2538,1.231,1.2386,491541.0],["1987-09-30",1.2386,1.2386,1.2234,1.231,1351248.0],["1987-10-01",1.2386,1.2386,1.2234,1.2386,856622.0],["1987-10-02",1.2538,1.2538,1.231,1.2386,1819516.0],["1987-10-05",1.2386,1.2386,1.2234,1.2386,802785.0],["1987-10-06",1.231,1.2386,1.2158,1.231,526311.0],["1987-10-07",1.2158,1.2386,1.2158,1.2386,1059632.0],["1987-10-08",1.231,1.2386,1.2234,1.2386,1110945.0],["1987-10-09",1.231,1.2386,1.2234,1.2234,715581.0],["1987-10-12",1.231,1.231,1.2082,1.2158,1209646.0],["1987-10-13",1.2234,1.2462,1.2082,1.2462,956444.0],["1987-10-14",1.2462,1.2462,1.2158,1.2234,805589.0],["1987-10-15",1.2234,1.231,1.2006,1.2158,1013085.0],["1987-10-16",1.2082,1.231,1.1626,1.1778,3038414.0],["1987-10-19",1.0638,1.1398,1.0183,1.0714,3261052.0],["1987-10-20",1.117,1.155,1.0411,1.1094,2481820.0],["1987-10-21",1.231,1.2462,1.193,1.231,1531825.0],["1987-10-22",1.1854,1.2082,1.155,1.2082,1135059.0],["1987-10-23",1.1854,1.2006,1.1854,1.2006,1586784.0],["1987-10-26",1.1854,1.2006,1.155,1.155,1002150.0],["1987-10-27",1.1702,1.1854,1.1322,1.1474,1078418.0],["1987-10-28",1.1246,1.1398,1.117,1.117,12674080.0],["1987-10-29",1.1246,1.155,1.1246,1.155,1302738.0],["1987-10-30",1.1702,1.193,1.1702,1.193,1188335.0],["1987-11-02",1.193,1.2082,1.1854,1.2082,2159360.0],["1987-11-03",1.2006,1.2158,1.193,1.2082,1643985.0],["1987-11-04",1.2082,1.2462,1.2082,1.2386,32330120.0],["1987-11-05",1.2339,1.2339,1.2105,1.2183,11159920.0],["1987-11-06",1.2183,1.2183,1.2027,1.2183,26161320.0],["1987-11-09",1.2105,1.2183,1.1949,1.2027,2012431.0],["1987-11-10",1.1949,1.2105,1.1949,1.2105,644640.0],["1987-11-11",1.2183,1.2183,1.2105,1.2183,668754.0],["1987-11-12",1.2417,1.2496,1.2183,1.2183,656697.0],["1987-11-13",1.2261,1.2261,1.2027,1.2183,761847.0],["1987-11-16",1.2183,1.2261,1.2027,1.2183,407982.0],["1987-11-17",1.2183,1.2339,1.1949,1.1949,420039.0],["1987-11-18",1.2027,1.2105,1.1871,1.2027,567810.0],["1987-11-19",1.2027,1.2183,1.1949,1.2027,520422.0],["1987-11-20",1.2027,1.2261,1.1949,1.2261,405178.0],["1987-11-23",1.2105,1.2183,1.2027,1.2183,493504.0],["1987-11-24",1.2105,1.2339,1.2105,1.2261,519581.0],["1987-11-25",1.2183,1.2261,1.2105,1.2183,398168.0],["1987-11-27",1.2261,1.2261,1.2105,1.2183,163193.0],["1987-11-30",1.2027,1.2027,1.1871,1.1949,766053.0],["1987-12-01",1.2105,1.2105,1.1871,1.2027,375175.0],["1987-12-02",1.1871,1.2027,1.1871,1.2027,393121.0],["1987-12-03",1.2027,1.2027,1.1715,1.1793,1268810.0],["1987-12-04",1.1715,1.1793,1.1558,1.1558,711094.0],["1987-12-07",1.1636,1.1793,1.1558,1.1715,656136.0],["1987-12-08",1.1871,1.1949,1.148,1.1793,989251.0],["1987-12-09",1.1636,1.1793,1.1636,1.1715,620806.0],["1987-12-10",1.1558,1.1715,1.148,1.1558,665109.0],["1987-12-11",1.1558,1.1636,1.148,1.1636,427049.0],["1987-12-14",1.1636,1.1715,1.1558,1.1715,521264.0],["1987-12-15",1.1715,1.1793,1.1636,1.1715,730722.0],["1987-12-16",1.1793,1.1793,1.1558,1.1715,748388.0],["1987-12-17",1.1715,1.1793,1.1558,1.1558,387793.0],["1987-12-18",1.1715,1.1715,1.1558,1.1715,1326572.0],["1987-12-21",1.1715,1.1715,1.1558,1.1636,1240770.0],["1987-12-22",1.1636,1.1636,1.1402,1.148,684176.0],["1987-12-23",1.1558,1.1636,1.1402,1.148,827180.0],["1987-12-24",1.1558,1.1558,1.1402,1.148,246191.0],["1987-12-28",1.1402,1.1636,1.1324,1.1558,1396112.0],["1987-12-29",1.148,1.1558,1.1402,1.148,555472.0],["1987-12-30",1.1402,1.1558,1.1402,1.148,706608.0],["1987-12-31",1.1402,1.1715,1.1324,1.1558,1172913.0],["1988-01-04",1.1558,1.1793,1.1558,1.1715,1564352.0],["1988-01-05",1.1793,1.2027,1.1793,1.1949,726236.0],["1988-01-06",1.2027,1.2105,1.1949,1.2027,479484.0],["1988-01-07",1.2105,1.2183,1.1949,1.2183,404898.0],["1988-01-08",1.2105,1.2183,1.1558,1.1558,644920.0],["1988-01-11",1.1715,1.1871,1.1558,1.1793,642116.0],["1988-01-12",1.1871,1.1949,1.1558,1.1793,633143.0],["1988-01-13",1.1793,1.2183,1.1715,1.2027,595289.0],["1988-01-14",1.2105,1.2183,1.2027,1.2105,612954.0],["1988-01-15",1.2261,1.2339,1.2183,1.2261,627535.0],["1988-01-18",1.2261,1.2496,1.2183,1.2496,759604.0],["1988-01-19",1.2496,1.2574,1.2339,1.2417,1192541.0],["1988-01-20",1.2417,1.2574,1.2027,1.2417,545378.0],["1988-01-21",1.2574,1.2652,1.2496,1.2496,588279.0],["1988-01-22",1.2652,1.2652,1.2574,1.2574,822974.0],["1988-01-25",1.2652,1.2808,1.2574,1.2808,1181606.0],["1988-01-26",1.2808,1.2808,1.2652,1.273,474717.0],["1988-01-27",1.2808,1.2886,1.273,1.273,827741.0],["1988-01-28",1.2808,1.3042,1.2808,1.2964,1030190.0],["1988-01-29",1.3042,1.3277,1.2964,1.3198,2916160.0],["1988-02-01",1.3277,1.3277,1.3042,1.312,846808.0],["1988-02-02",1.3042,1.3198,1.2964,1.3042,1829610.0],["1988-02-03",1.2886,1.2964,1.2496,1.2574,2470604.0],["1988-02-04",1.2574,1.273,1.2496,1.2652,729040.0],["1988-02-05",1.273,1.273,1.2574,1.273,389756.0],["1988-02-08",1.2574,1.273,1.2496,1.2652,418637.0],["1988-02-09",1.2652,1.273,1.2574,1.273,468829.0],["1988-02-10",1.273,1.2886,1.2652,1.2886,9048788.0],["1988-02-11",1.2808,1.2886,1.2183,1.2339,3633423.0],["1988-02-12",1.2261,1.2339,1.1558,1.1871,2433311.0],["1988-02-16",1.1793,1.2027,1.1715,1.2027,1221422.0],["1988-02-17",1.2027,1.2417,1.1949,1.2339,2359846.0],["1988-02-18",1.2339,1.2339,1.2183,1.2261,589401.0],["1988-02-19",1.2261,1.2339,1.2105,1.2339,1195345.0],["1988-02-22",1.2339,1.2417,1.2261,1.2417,896439.0],["1988-02-23",1.2417,1.2417,1.2339,1.2417,23997193.0],["1988-02-24",1.2417,1.2417,1.2261,1.2339,14834842.0],["1988-02-25",1.2339,1.2417,1.2183,1.2183,2328442.0],["1988-02-26",1.2261,1.2339,1.2183,1.2261,59491627.0],["1988-02-29",1.2213,1.2213,1.2052,1.2052,18124495.0],["1988-03-01",1.2052,1.2133,1.1811,1.1811,3140480.0],["1988-03-02",1.1892,1.1972,1.1811,1.1811,1413216.0],["1988-03-03",1.1811,1.1972,1.157,1.1892,3869520.0],["1988-03-04",1.1972,1.2133,1.1892,1.1972,757080.0],["1988-03-07",1.2133,1.2293,1.1892,1.2213,1034956.0],["1988-03-08",1.2374,1.2534,1.2374,1.2454,1142069.0],["1988-03-09",1.2454,1.2454,1.2374,1.2374,867838.0],["1988-03-10",1.2454,1.2454,1.2213,1.2293,2035424.0],["1988-03-11",1.2293,1.2374,1.2213,1.2293,568371.0],["1988-03-14",1.2293,1.2454,1.2293,1.2374,475558.0],["1988-03-15",1.2374,1.2454,1.2374,1.2454,480886.0],["1988-03-16",1.2454,1.2534,1.2374,1.2454,701280.0],["1988-03-17",1.2454,1.2454,1.2293,1.2374,805309.0],["1988-03-18",1.2534,1.2534,1.2293,1.2454,1260118.0],["1988-03-21",1.2374,1.2454,1.2213,1.2293,383307.0],["1988-03-22",1.2374,1.2454,1.2293,1.2293,517338.0],["1988-03-23",1.2293,1.2374,1.2293,1.2293,470511.0],["1988-03-24",1.2293,1.2374,1.2133,1.2213,650248.0],["1988-03-25",1.2213,1.2293,1.1972,1.1972,1166464.0],["1988-03-28",1.2052,1.2133,1.1972,1.2133,560800.0],["1988-03-29",1.2133,1.2213,1.2052,1.2133,413590.0],["1988-03-30",1.2133,1.2133,1.1892,1.1892,438826.0],["1988-03-31",1.1892,1.2052,1.1811,1.1892,858304.0],["1988-04-04",1.1892,1.1972,1.1811,1.1811,1693055.0],["1988-04-05",1.1892,1.1972,1.1811,1.1892,720628.0],["1988-04-06",1.1892,1.2213,1.1892,1.2213,790448.0],["1988-04-07",1.2213,1.2293,1.2052,1.2133,619684.0],["1988-04-08",1.2052,1.2213,1.1892,1.2213,492943.0],["1988-04-11",1.2133,1.2213,1.1892,1.2052,440508.0],["1988-04-12",1.2052,1.2213,1.2052,1.2133,700720.0],["1988-04-13",1.2133,1.2213,1.1811,1.1892,887186.0],["1988-04-14",1.1731,1.1811,1.0847,1.1088,4430320.0],["1988-04-15",1.1088,1.141,1.0927,1.141,2832040.0],["1988-04-18",1.1249,1.1329,1.1088,1.1169,1291803.0],["1988-04-19",1.1249,1.1249,1.1008,1.1088,1322647.0],["1988-04-20",1.1008,1.1169,1.0927,1.0927,1402000.0],["1988-04-21",1.0927,1.1169,1.0927,1.0927,1350406.0],["1988-04-22",1.1008,1.149,1.0927,1.141,1242172.0],["1988-04-25",1.1329,1.141,1.1249,1.141,797177.0],["1988-04-26",1.141,1.149,1.1329,1.149,786242.0],["1988-04-27",1.149,1.157,1.1329,1.141,672960.0],["1988-04-28",1.149,1.149,1.1249,1.1329,503318.0],["1988-04-29",1.1249,1.1329,1.1088,1.1249,618282.0],["1988-05-02",1.1249,1.1329,1.1008,1.1088,1123002.0],["1988-05-03",1.1088,1.1169,1.0847,1.1169,689223.0],["1988-05-04",1.1088,1.1249,1.1008,1.1088,576783.0],["1988-05-05",1.1169,1.1169,1.1088,1.1169,529956.0],["1988-05-06",1.1088,1.1329,1.1088,1.1169,549864.0],["1988-05-09",1.1169,1.141,1.1088,1.1329,369848.0],["1988-05-10",1.141,1.149,1.1329,1.141,573138.0],["1988-05-11",1.141,1.141,1.1249,1.1329,479204.0],["1988-05-12",1.1329,1.149,1.1329,1.141,320778.0],["1988-05-13",1.149,1.157,1.141,1.149,344612.0],["1988-05-16",1.149,1.1731,1.149,1.1651,746986.0],["1988-05-17",1.1811,1.1811,1.157,1.1651,706608.0],["1988-05-18",1.1651,1.1651,1.149,1.157,181181862.0],["1988-05-19",1.1521,1.1521,1.1272,1.1438,4732311.0],["1988-05-20",1.1438,1.1603,1.1272,1.1438,4628282.0],["1988-05-23",1.1355,1.1438,1.1272,1.1355,472474.0],["1988-05-24",1.1355,1.1438,1.1272,1.1438,933452.0],["1988-05-25",1.1438,1.1603,1.1438,1.1438,613235.0],["1988-05-26",1.1438,1.1521,1.1438,1.1438,404056.0],["1988-05-27",1.1521,1.1521,1.1355,1.1438,289092.0],["1988-05-31",1.1438,1.1603,1.1355,1.1603,1031311.0],["1988-06-01",1.1686,1.1852,1.1603,1.1852,949154.0],["1988-06-02",1.1769,1.1852,1.1603,1.1769,479484.0],["1988-06-03",1.1769,1.1852,1.1686,1.1769,566128.0],["1988-06-06",1.1769,1.1852,1.1686,1.1686,409945.0],["1988-06-07",1.1769,1.1852,1.1603,1.1769,447799.0],["1988-06-08",1.1769,1.1935,1.1686,1.1935,944668.0],["1988-06-09",1.1852,1.2018,1.1852,1.1852,1011964.0],["1988-06-10",1.2018,1.2101,1.1935,1.1935,517338.0],["1988-06-13",1.1935,1.2184,1.1852,1.2101,1193102.0],["1988-06-14",1.2266,1.2432,1.1935,1.2266,1632769.0],["1988-06-15",1.2266,1.2349,1.2101,1.2266,461538.0],["1988-06-16",1.2184,1.2266,1.2101,1.2101,1108421.0],["1988-06-17",1.2266,1.2266,1.2101,1.2266,1343957.0],["1988-06-20",1.2101,1.2184,1.2018,1.2101,329750.0],["1988-06-21",1.2101,1.2184,1.2018,1.2184,743901.0],["1988-06-22",1.2266,1.2598,1.2184,1.2515,1570801.0],["1988-06-23",1.2432,1.2598,1.2432,1.2432,475278.0],["1988-06-24",1.2515,1.2515,1.2349,1.2432,754837.0],["1988-06-27",1.2432,1.2432,1.2184,1.2266,657538.0],["1988-06-28",1.2266,1.2432,1.2184,1.2432,450883.0],["1988-06-29",1.2349,1.2432,1.2184,1.2266,351341.0],["1988-06-30",1.2266,1.2432,1.2184,1.2432,445275.0],["1988-07-01",1.2432,1.2515,1.2266,1.2432,633424.0],["1988-07-05",1.2266,1.2515,1.2184,1.2515,903729.0],["1988-07-06",1.2515,1.2598,1.2018,1.2184,953921.0],["1988-07-07",1.2184,1.2266,1.2101,1.2184,745303.0],["1988-07-08",1.2101,1.2266,1.2018,1.2101,488457.0],["1988-07-11",1.2266,1.2349,1.2101,1.2266,654173.0],["1988-07-12",1.2184,1.2266,1.2018,1.2101,433218.0],["1988-07-13",1.2184,1.2349,1.2101,1.2184,509767.0],["1988-07-14",1.2184,1.2266,1.2101,1.2266,476680.0],["1988-07-15",1.2266,1.2266,1.2101,1.2266,671558.0],["1988-07-18",1.2266,1.2266,1.2101,1.2184,434340.0],["1988-07-19",1.2266,1.2266,1.2101,1.2184,511169.0],["1988-07-20",1.2266,1.2266,1.2101,1.2101,1069726.0],["1988-07-21",1.2101,1.2184,1.2018,1.2101,473315.0],["1988-07-22",1.2101,1.2184,1.2018,1.2101,517058.0],["1988-07-25",1.2101,1.2101,1.1935,1.2018,584354.0],["1988-07-26",1.2101,1.2101,1.2018,1.2101,552668.0],["1988-07-27",1.2101,1.2101,1.1935,1.1935,1138704.0],["1988-07-28",1.2101,1.2184,1.2018,1.2101,741938.0],["1988-07-29",1.2101,1.2432,1.2018,1.2349,771941.0],["1988-08-01",1.2432,1.2598,1.2349,1.2432,427049.0],["1988-08-02",1.2432,1.2515,1.2266,1.2349,688102.0],["1988-08-03",1.2349,1.2515,1.2349,1.2349,641275.0],["1988-08-04",1.2432,1.2432,1.2266,1.2349,566128.0],["1988-08-05",1.2266,1.2349,1.2184,1.2266,379942.0],["1988-08-08",1.2184,1.2349,1.2101,1.2184,771380.0],["1988-08-09",1.2101,1.2184,1.1935,1.1935,2149546.0],["1988-08-10",1.2101,1.2101,1.1935,1.2018,1022899.0],["1988-08-11",1.2101,1.2101,1.1935,1.2018,3009533.0],["1988-08-12",1.2018,1.2018,1.1935,1.2018,519581.0],["1988-08-15",1.1935,1.2101,1.1935,1.2018,452005.0],["1988-08-16",1.2101,1.2101,1.1935,1.2101,35919520.0],["1988-08-17",1.2101,1.2266,1.2018,1.2266,114737437.0],["1988-08-18",1.2215,1.2215,1.2044,1.213,1343396.0],["1988-08-19",1.2215,1.2215,1.213,1.2215,3753434.0],["1988-08-22",1.2215,1.2301,1.213,1.213,28843626.0],["1988-08-23",1.213,1.2215,1.213,1.213,723152.0],["1988-08-24",1.2215,1.2301,1.213,1.2301,469109.0],["1988-08-25",1.213,1.2301,1.1703,1.2215,655014.0],["1988-08-26",1.2215,1.2301,1.213,1.2215,192354.0],["1988-08-29",1.2301,1.2301,1.2215,1.2215,332274.0],["1988-08-30",1.2301,1.2301,1.213,1.2215,621927.0],["1988-08-31",1.2301,1.2301,1.213,1.2215,482288.0],["1988-09-01",1.2215,1.2301,1.2044,1.213,1106178.0],["1988-09-02",1.2215,1.2301,1.213,1.2301,441630.0],["1988-09-06",1.2301,1.2301,1.2215,1.2301,536686.0],["1988-09-07",1.2386,1.2386,1.2215,1.2301,445556.0],["1988-09-08",1.2215,1.2301,1.213,1.2301,363959.0],["1988-09-09",1.2301,1.2386,1.213,1.2386,697635.0],["1988-09-12",1.2386,1.2471,1.2301,1.2386,334517.0],["1988-09-13",1.2301,1.2386,1.2215,1.2301,414431.0],["1988-09-14",1.2386,1.2386,1.2215,1.2301,375736.0],["1988-09-15",1.2301,1.2386,1.2215,1.2301,406019.0],["1988-09-16",1.2301,1.2471,1.2301,1.2471,2561454.0],["1988-09-19",1.2471,1.2471,1.2301,1.2301,233854.0],["1988-09-20",1.2301,1.2386,1.2301,1.2301,594448.0],["1988-09-21",1.2301,1.2386,1.2301,1.2386,285728.0],["1988-09-22",1.2386,1.2471,1.2301,1.2386,432377.0],["1988-09-23",1.2386,1.2471,1.2301,1.2471,666511.0],["1988-09-26",1.2471,1.2471,1.2301,1.2386,1430040.0],["1988-09-27",1.2386,1.2471,1.2301,1.2386,1081222.0],["1988-09-28",1.2386,1.2471,1.2301,1.2386,3939620.0],["1988-09-29",1.2471,1.2813,1.2386,1.2813,1955510.0],["1988-09-30",1.2728,1.2984,1.2642,1.2728,2295635.0],["1988-10-03",1.2642,1.2813,1.2642,1.2728,660622.0],["1988-10-04",1.2728,1.2899,1.2728,1.2813,970745.0],["1988-10-05",1.2813,1.3069,1.2728,1.3069,1866342.0],["1988-10-06",1.3069,1.3411,1.2984,1.3411,2353678.0],["1988-10-07",1.3326,1.3582,1.3326,1.3497,1791476.0],["1988-10-10",1.3411,1.3497,1.3326,1.3411,524068.0],["1988-10-11",1.3326,1.3411,1.324,1.3326,701561.0],["1988-10-12",1.3155,1.3155,1.2984,1.3155,710253.0],["1988-10-13",1.3069,1.3326,1.2984,1.324,680250.0],["1988-10-14",1.3326,1.3411,1.324,1.324,753435.0],["1988-10-17",1.3326,1.3497,1.324,1.3411,1792317.0],["1988-10-18",1.3411,1.3497,1.3326,1.3497,656977.0],["1988-10-19",1.3582,1.3753,1.3497,1.3582,3377698.0],["1988-10-20",1.3667,1.3838,1.3582,1.3838,878774.0],["1988-10-21",1.3753,1.3838,1.324,1.3582,3254603.0],["1988-10-24",1.3411,1.3497,1.3326,1.3497,1980746.0],["1988-10-25",1.3411,1.3497,1.3326,1.3411,1121320.0],["1988-10-26",1.3497,1.3582,1.3411,1.3497,1164221.0],["1988-10-27",1.3582,1.3667,1.3497,1.3667,1247780.0],["1988-10-28",1.3582,1.3753,1.3497,1.3667,580708.0],["1988-10-31",1.3667,1.3753,1.3582,1.3582,751752.0],["1988-11-01",1.3582,1.3667,1.3582,1.3582,398168.0],["1988-11-02",1.3582,1.3838,1.3582,1.3667,923638.0],["1988-11-03",1.3667,1.3838,1.3667,1.3667,901486.0],["1988-11-04",1.3667,1.3838,1.3667,1.3753,815123.0],["1988-11-07",1.3753,1.3838,1.3667,1.3838,2481820.0],["1988-11-08",1.3753,1.3838,1.3753,1.3838,14989062.0],["1988-11-09",1.3786,1.3873,1.361,1.3698,3045985.0],["1988-11-10",1.3786,1.3873,1.3786,1.3873,5228619.0],["1988-11-11",1.3786,1.3873,1.361,1.3698,566128.0],["1988-11-14",1.3786,1.3786,1.361,1.3698,2685671.0],["1988-11-15",1.361,1.3786,1.361,1.3786,528834.0],["1988-11-16",1.3698,1.3786,1.361,1.3698,590242.0],["1988-11-17",1.3698,1.3698,1.3522,1.361,1258435.0],["1988-11-18",1.361,1.3698,1.3522,1.361,520983.0],["1988-11-21",1.3434,1.3698,1.3434,1.3698,1476586.0],["1988-11-22",1.361,1.3786,1.361,1.3786,680811.0],["1988-11-23",1.3698,1.3786,1.3698,1.3698,417516.0],["1988-11-25",1.361,1.3698,1.361,1.3698,353865.0],["1988-11-28",1.3698,1.3786,1.361,1.3698,1722778.0],["1988-11-29",1.3698,1.3786,1.3698,1.3698,404898.0],["1988-11-30",1.3698,1.3786,1.3698,1.3786,435742.0],["1988-12-01",1.3786,1.3786,1.361,1.3698,600897.0],["1988-12-02",1.3698,1.3786,1.361,1.3698,614637.0],["1988-12-05",1.3786,1.3873,1.3698,1.3698,2582204.0],["1988-12-06",1.3786,1.3873,1.3698,1.3873,844004.0],["1988-12-07",1.3786,1.3873,1.3786,1.3873,455650.0],["1988-12-08",1.3786,1.3873,1.3698,1.3698,331152.0],["1988-12-09",1.3698,1.3873,1.3698,1.3873,705486.0],["1988-12-12",1.3873,1.3961,1.3786,1.3786,439667.0],["1988-12-13",1.3873,1.3873,1.361,1.3698,1620712.0],["1988-12-14",1.361,1.3698,1.3522,1.3698,670997.0],["1988-12-15",1.3698,1.3786,1.361,1.361,488176.0],["1988-12-16",1.3698,1.3698,1.361,1.361,1078418.0],["1988-12-19",1.361,1.3961,1.361,1.3961,542294.0],["1988-12-20",1.3961,1.4049,1.3873,1.3961,374334.0],["1988-12-21",1.3961,1.4049,1.3873,1.3873,512010.0],["1988-12-22",1.3961,1.4137,1.3873,1.4049,929246.0],["1988-12-23",1.4049,1.4137,1.4049,1.4137,1564912.0],["1988-12-27",1.4137,1.4225,1.4049,1.4137,1077858.0],["1988-12-28",1.4225,1.4225,1.3873,1.3873,384428.0],["1988-12-29",1.3786,1.4137,1.3786,1.4137,420320.0],["1988-12-30",1.3961,1.4137,1.3961,1.4049,409664.0],["1989-01-03",1.3961,1.4049,1.3786,1.3873,528274.0],["1989-01-04",1.4049,1.4137,1.3873,1.4049,501636.0],["1989-01-05",1.4049,1.4225,1.4049,1.4137,395925.0],["1989-01-06",1.4049,1.4225,1.4049,1.4049,287690.0],["1989-01-09",1.4049,1.4225,1.4049,1.4049,345172.0],["1989-01-10",1.4049,1.4225,1.4049,1.4049,795495.0],["1989-01-11",1.4137,1.4225,1.3961,1.4049,514534.0],["1989-01-12",1.4049,1.4225,1.3961,1.4225,480606.0],["1989-01-13",1.4137,1.4225,1.4049,1.4225,1737078.0],["1989-01-16",1.4137,1.4225,1.4049,1.4225,488737.0],["1989-01-17",1.4225,1.4225,1.4137,1.4225,423124.0],["1989-01-18",1.4225,1.4225,1.4049,1.4225,939620.0],["1989-01-19",1.4312,1.4312,1.4225,1.4312,748948.0],["1989-01-20",1.4225,1.4312,1.4137,1.4225,529395.0],["1989-01-23",1.44,1.44,1.4049,1.4049,814842.0],["1989-01-24",1.4137,1.4312,1.4049,1.4312,765772.0],["1989-01-25",1.4312,1.4312,1.4225,1.4225,289373.0],["1989-01-26",1.4225,1.44,1.4225,1.4312,527432.0],["1989-01-27",1.4312,1.44,1.4225,1.44,496308.0],["1989-01-30",1.44,1.44,1.4312,1.4312,846247.0],["1989-01-31",1.4312,1.44,1.4137,1.4225,870081.0],["1989-02-01",1.4137,1.4225,1.4137,1.4225,648565.0],["1989-02-02",1.4225,1.44,1.4137,1.4312,1085989.0],["1989-02-03",1.44,1.4488,1.4312,1.44,587718.0],["1989-02-06",1.44,1.4576,1.44,1.4488,524909.0],["1989-02-07",1.4576,1.4751,1.4488,1.4664,2325077.0],["1989-02-08",1.4664,1.4839,1.4576,1.4664,1292083.0],["1989-02-09",1.4664,1.4839,1.4576,1.4664,29744271.0],["1989-02-10",1.4664,1.4839,1.4576,1.4751,1251986.0],["1989-02-13",1.4576,1.4751,1.4576,1.4664,1856528.0],["1989-02-14",1.4751,1.4751,1.4576,1.4576,4333862.0],["1989-02-15",1.4702,1.4702,1.4431,1.4431,1482755.0],["1989-02-16",1.4431,1.4522,1.4431,1.4431,423124.0],["1989-02-17",1.4431,1.4612,1.4431,1.4522,2026451.0],["1989-02-21",1.4522,1.4612,1.4522,1.4522,1783905.0],["1989-02-22",1.4522,1.4612,1.4431,1.4431,555192.0],["1989-02-23",1.4431,1.4522,1.4341,1.4431,524909.0],["1989-02-24",1.4341,1.4341,1.4071,1.4071,1343677.0],["1989-02-27",1.4161,1.4161,1.398,1.4071,807832.0],["1989-02-28",1.4071,1.4071,1.389,1.4071,1659127.0],["1989-03-01",1.4071,1.4161,1.38,1.38,773343.0],["1989-03-02",1.38,1.398,1.38,1.398,480606.0],["1989-03-03",1.389,1.4071,1.38,1.398,360314.0],["1989-03-06",1.398,1.4071,1.389,1.4071,328909.0],["1989-03-07",1.398,1.4071,1.398,1.398,534162.0],["1989-03-08",1.398,1.4071,1.389,1.398,510048.0],["1989-03-09",1.4071,1.4071,1.398,1.4071,290775.0],["1989-03-10",1.4071,1.4431,1.398,1.4341,1056267.0],["1989-03-13",1.4431,1.4522,1.4341,1.4431,795775.0],["1989-03-14",1.4251,1.4341,1.4161,1.4251,425086.0],["1989-03-15",1.4251,1.4341,1.4161,1.4251,361155.0],["1989-03-16",1.4161,1.4431,1.4161,1.4431,785120.0],["1989-03-17",1.4161,1.4251,1.4071,1.4071,1165062.0],["1989-03-20",1.4071,1.4161,1.398,1.4071,509767.0],["1989-03-21",1.4071,1.4161,1.4071,1.4161,517899.0],["1989-03-22",1.398,1.4161,1.398,1.4071,371530.0],["1989-03-23",1.4161,1.4251,1.4071,1.4071,454528.0],["1989-03-27",1.4161,1.4341,1.4071,1.4251,530517.0],["1989-03-28",1.4161,1.4431,1.4161,1.4431,568932.0],["1989-03-29",1.4341,1.4431,1.4341,1.4431,323862.0],["1989-03-30",1.4341,1.4431,1.4161,1.4161,384989.0],["1989-03-31",1.4251,1.4341,1.4161,1.4251,595850.0],["1989-04-03",1.4341,1.4431,1.4251,1.4431,572016.0],["1989-04-04",1.4431,1.4522,1.4341,1.4431,544256.0],["1989-04-05",1.4431,1.4612,1.4341,1.4522,788765.0],["1989-04-06",1.4431,1.4522,1.4341,1.4341,308440.0],["1989-04-07",1.4431,1.4522,1.4341,1.4431,460417.0],["1989-04-10",1.4431,1.4522,1.4431,1.4522,505000.0],["1989-04-11",1.4431,1.4612,1.4431,1.4522,351622.0],["1989-04-12",1.4522,1.4612,1.4431,1.4431,523787.0],["1989-04-13",1.4431,1.4522,1.4431,1.4431,302271.0],["1989-04-14",1.4431,1.4792,1.4431,1.4702,858024.0],["1989-04-17",1.4702,1.5153,1.4612,1.5063,2047200.0],["1989-04-18",1.5153,1.5333,1.5153,1.5153,2349191.0],["1989-04-19",1.5153,1.5243,1.5063,1.5063,430134.0],["1989-04-20",1.4973,1.5063,1.4792,1.4882,526030.0],["1989-04-21",1.4882,1.4973,1.4882,1.4973,482568.0],["1989-04-24",1.4973,1.5153,1.4882,1.4973,507244.0],["1989-04-25",1.5063,1.5063,1.4882,1.4973,444154.0],["1989-04-26",1.4973,1.5153,1.4882,1.4882,365081.0],["1989-04-27",1.4882,1.5153,1.4882,1.5153,481166.0],["1989-04-28",1.5063,1.5153,1.5063,1.5153,447518.0],["1989-05-01",1.5063,1.5153,1.5063,1.5153,372652.0],["1989-05-02",1.5243,1.5243,1.5153,1.5153,656136.0],["1989-05-03",1.5153,1.5243,1.5063,1.5153,659220.0],["1989-05-04",1.5063,1.5153,1.4973,1.5063,245911.0],["1989-05-05",1.5063,1.5153,1.4973,1.5063,456772.0],["1989-05-08",1.4973,1.5063,1.4882,1.5063,450883.0],["1989-05-09",1.4973,1.5153,1.4973,1.5063,644079.0],["1989-05-10",1.5063,1.5153,1.4973,1.5153,355547.0],["1989-05-11",1.5063,1.5243,1.5063,1.5153,719226.0],["1989-05-12",1.5333,1.5514,1.5243,1.5514,1524254.0],["1989-05-15",1.5514,1.5604,1.5424,1.5604,815123.0],["1989-05-16",1.5604,1.5694,1.5514,1.5604,720348.0],["1989-05-17",1.5694,1.5784,1.5424,1.5694,1322086.0],["1989-05-18",1.5639,1.5731,1.5454,1.5546,2088139.0],["1989-05-19",1.5546,1.5824,1.5546,1.5731,2325077.0],["1989-05-22",1.5824,1.6009,1.5731,1.5916,1967286.0],["1989-05-23",1.5916,1.5916,1.5454,1.5546,996542.0],["1989-05-24",1.5546,1.5639,1.5361,1.5454,866716.0],["1989-05-25",1.5454,1.5546,1.5269,1.5361,836433.0],["1989-05-26",1.5269,1.5454,1.5269,1.5454,710814.0],["1989-05-30",1.5454,1.5546,1.5269,1.5269,915786.0],["1989-05-31",1.5269,1.5454,1.5269,1.5361,2202542.0],["1989-06-01",1.5454,1.5546,1.5361,1.5454,433779.0],["1989-06-02",1.5546,1.5731,1.5454,1.5639,668754.0],["1989-06-05",1.5639,1.5824,1.5639,1.5824,973268.0],["1989-06-06",1.5824,1.6009,1.5731,1.5916,686419.0],["1989-06-07",1.5916,1.6194,1.5916,1.6194,668474.0],["1989-06-08",1.6101,1.6286,1.6101,1.6194,851855.0],["1989-06-09",1.6194,1.6286,1.6101,1.6101,751752.0],["1989-06-12",1.6194,1.6286,1.6101,1.6286,875409.0],["1989-06-13",1.6194,1.6286,1.6101,1.6286,551266.0],["1989-06-14",1.6194,1.6379,1.6194,1.6286,1314796.0],["1989-06-15",1.6194,1.6286,1.6101,1.6101,569773.0],["1989-06-16",1.6101,1.6286,1.6101,1.6101,1671184.0],["1989-06-19",1.6101,1.6286,1.6101,1.6194,472194.0],["1989-06-20",1.6101,1.6379,1.6101,1.6286,1611178.0],["1989-06-21",1.6286,1.6379,1.6101,1.6194,653332.0],["1989-06-22",1.6194,1.6379,1.6101,1.6379,810636.0],["1989-06-23",1.6472,1.6564,1.6286,1.6472,1003552.0],["1989-06-26",1.6472,1.6564,1.6379,1.6472,419198.0],["1989-06-27",1.6564,1.6657,1.6472,1.6657,375456.0],["1989-06-28",1.6564,1.6749,1.6379,1.6657,980278.0],["1989-06-29",1.6749,1.6934,1.6657,1.6749,1409010.0],["1989-06-30",1.6749,1.6842,1.6472,1.6657,949434.0],["1989-07-03",1.6749,1.6842,1.6657,1.6657,338162.0],["1989-07-05",1.6749,1.6842,1.6564,1.6842,686700.0],["1989-07-06",1.6842,1.6934,1.6749,1.6842,559678.0],["1989-07-07",1.6842,1.7212,1.6657,1.7027,1352089.0],["1989-07-10",1.7027,1.7304,1.7027,1.7027,822133.0],["1989-07-11",1.7212,1.7397,1.7119,1.7212,1183568.0],["1989-07-12",1.7304,1.7582,1.7212,1.7397,990373.0],["1989-07-13",1.7397,1.7489,1.7212,1.7304,696514.0],["1989-07-14",1.7304,1.7397,1.7119,1.7304,986447.0],["1989-07-17",1.7397,1.7397,1.6564,1.7304,952519.0],["1989-07-18",1.7212,1.7304,1.7119,1.7212,813440.0],["1989-07-19",1.7212,1.7489,1.7212,1.7304,722591.0],["1989-07-20",1.7304,1.7397,1.7212,1.7212,939340.0],["1989-07-21",1.7212,1.7304,1.7119,1.7304,586877.0],["1989-07-24",1.7212,1.7304,1.7119,1.7119,599495.0],["1989-07-25",1.7119,1.7304,1.7119,1.7119,916908.0],["1989-07-26",1.7119,1.7304,1.7027,1.7304,842882.0],["1989-07-27",1.7304,1.7397,1.7212,1.7397,934012.0],["1989-07-28",1.7397,1.7582,1.7397,1.7582,761006.0],["1989-07-31",1.7582,1.7675,1.7489,1.7675,908776.0],["1989-08-01",1.7767,1.8137,1.7675,1.786,1571922.0],["1989-08-02",1.7952,1.8045,1.7767,1.7767,847649.0],["1989-08-03",1.7767,1.7952,1.7767,1.786,753715.0],["1989-08-04",1.7767,1.786,1.7582,1.7767,1004954.0],["1989-08-07",1.7767,1.7767,1.7489,1.7767,1022058.0],["1989-08-08",1.7582,1.786,1.7027,1.7767,2759697.0],["1989-08-09",1.786,1.786,1.7489,1.7582,689223.0],["1989-08-10",1.7582,1.7767,1.7489,1.7675,2546312.0],["1989-08-11",1.7767,1.786,1.7489,1.7582,2356762.0],["1989-08-14",1.7582,1.7675,1.7489,1.7489,1192541.0],["1989-08-15",1.7489,1.7675,1.7397,1.7582,699878.0],["1989-08-16",1.7582,1.7675,1.7489,1.7582,1712403.0],["1989-08-17",1.743,1.7525,1.7051,1.7146,1939246.0],["1989-08-18",1.7146,1.7241,1.6957,1.7051,4253668.0],["1989-08-21",1.7051,1.7146,1.6862,1.6957,1020936.0],["1989-08-22",1.6862,1.7146,1.6578,1.6673,1187494.0],["1989-08-23",1.6767,1.7051,1.6673,1.6957,634545.0],["1989-08-24",1.7051,1.7146,1.6767,1.7146,2078886.0],["1989-08-25",1.7146,1.7241,1.6957,1.7146,1991120.0],["1989-08-28",1.7146,1.7146,1.6862,1.7146,563884.0],["1989-08-29",1.7051,1.7051,1.6673,1.6767,1138144.0],["1989-08-30",1.6767,1.6862,1.6483,1.6483,1674829.0],["1989-08-31",1.6483,1.6673,1.6388,1.6483,1212730.0],["1989-09-01",1.6388,1.6767,1.6388,1.6578,1188896.0],["1989-09-05",1.6483,1.6578,1.6388,1.6483,887466.0],["1989-09-06",1.6483,1.6578,1.6294,1.6294,1205159.0],["1989-09-07",1.6483,1.6483,1.6104,1.6388,604262.0],["1989-09-08",1.6483,1.6483,1.6294,1.6483,839798.0],["1989-09-11",1.6483,1.6483,1.6388,1.6483,941864.0],["1989-09-12",1.6483,1.6673,1.6199,1.6578,5957378.0],["1989-09-13",1.6673,1.6673,1.6483,1.6578,952519.0],["1989-09-14",1.6483,1.6673,1.6483,1.6673,651650.0],["1989-09-15",1.6673,1.6957,1.6673,1.6862,2659874.0],["1989-09-18",1.6767,1.6957,1.6578,1.6862,1955229.0],["1989-09-19",1.6862,1.7146,1.6862,1.7051,1087111.0],["1989-09-20",1.7051,1.7051,1.6862,1.6862,765492.0],["1989-09-21",1.6957,1.7051,1.6862,1.6862,698757.0],["1989-09-22",1.6862,1.7051,1.6862,1.6957,917469.0],["1989-09-25",1.7051,1.7051,1.6957,1.6957,2990186.0],["1989-09-26",1.7051,1.7051,1.6862,1.6862,991494.0],["1989-09-27",1.6767,1.6957,1.6673,1.6862,1507150.0],["1989-09-28",1.6862,1.7051,1.6862,1.6957,388634.0],["1989-09-29",1.6957,1.7051,1.6957,1.7051,780073.0],["1989-10-02",1.6957,1.7051,1.6957,1.7051,1237686.0],["1989-10-03",1.7051,1.7051,1.6957,1.7051,558557.0],["1989-10-04",1.6957,1.7051,1.6862,1.6862,871483.0],["1989-10-05",1.6862,1.7051,1.6767,1.7051,2623703.0],["1989-10-06",1.7051,1.7051,1.6767,1.6862,692308.0],["1989-10-09",1.6862,1.6957,1.6767,1.6957,312366.0],["1989-10-10",1.6957,1.7051,1.6767,1.6862,935975.0],["1989-10-11",1.6862,1.6957,1.6767,1.6957,497430.0],["1989-10-12",1.6957,1.7051,1.6862,1.6862,673801.0],["1989-10-13",1.6862,1.6957,1.6578,1.6578,1282269.0],["1989-10-16",1.6104,1.6767,1.6009,1.6767,2025049.0],["1989-10-17",1.6767,1.6957,1.6673,1.6862,1833816.0],["1989-10-18",1.6957,1.7051,1.6767,1.6957,485372.0],["1989-10-19",1.7051,1.7051,1.6862,1.7051,658660.0],["1989-10-20",1.7051,1.7051,1.6862,1.6957,482568.0],["1989-10-23",1.7051,1.7051,1.6957,1.7051,439667.0],["1989-10-24",1.6957,1.7051,1.6673,1.6957,1314796.0],["1989-10-25",1.6862,1.7051,1.6862,1.7051,581550.0],["1989-10-26",1.7051,1.7051,1.6862,1.6862,1109823.0],["1989-10-27",1.6957,1.7051,1.6862,1.6862,1483877.0],["1989-10-30",1.6957,1.7146,1.6862,1.6957,822133.0],["1989-10-31",1.7051,1.743,1.6957,1.7336,1218618.0],["1989-11-01",1.743,1.7525,1.7336,1.743,947191.0],["1989-11-02",1.743,1.7525,1.7336,1.7525,1084868.0],["1989-11-03",1.743,1.7525,1.7336,1.743,856061.0],["1989-11-06",1.743,1.7525,1.7241,1.7336,732685.0],["1989-11-07",1.7241,1.743,1.7146,1.743,1592392.0],["1989-11-08",1.743,1.7525,1.7336,1.743,2855033.0],["1989-11-09",1.7372,1.7469,1.7081,1.7275,1578652.0],["1989-11-10",1.7275,1.7469,1.7275,1.7469,829984.0],["1989-11-13",1.7469,1.7469,1.7372,1.7372,1056267.0],["1989-11-14",1.7469,1.7469,1.7275,1.7372,951958.0],["1989-11-15",1.7372,1.7469,1.7275,1.7372,1323488.0],["1989-11-16",1.7372,1.7663,1.7081,1.7372,626414.0],["1989-11-17",1.7275,1.7469,1.7275,1.7275,530236.0],["1989-11-20",1.7372,1.7372,1.7081,1.7275,824937.0],["1989-11-21",1.7178,1.7275,1.7081,1.7178,1096364.0],["1989-11-22",1.7178,1.7275,1.6984,1.7081,1789232.0],["1989-11-24",1.7178,1.7178,1.6887,1.7081,1087952.0],["1989-11-27",1.7081,1.7081,1.6984,1.7081,1026264.0],["1989-11-28",1.7081,1.7178,1.6887,1.7081,2042994.0],["1989-11-29",1.7081,1.7178,1.6984,1.7178,4590989.0],["1989-11-30",1.7081,1.7275,1.7081,1.7178,1220301.0],["1989-12-01",1.7275,1.776,1.7178,1.7663,1916534.0],["1989-12-04",1.7663,1.776,1.7566,1.7663,916067.0],["1989-12-05",1.776,1.7954,1.7663,1.7954,1249743.0],["1989-12-06",1.7857,1.7954,1.776,1.7857,621927.0],["1989-12-07",1.7954,1.7954,1.7857,1.7857,798299.0],["1989-12-08",1.7954,1.8052,1.7857,1.8052,1092158.0],["1989-12-11",1.7954,1.8149,1.7954,1.8052,709132.0],["1989-12-12",1.8052,1.8246,1.8052,1.8149,835592.0],["1989-12-13",1.8246,1.8537,1.8149,1.844,1527339.0],["1989-12-14",1.8537,1.8634,1.844,1.844,1569960.0],["1989-12-15",1.8537,1.8634,1.844,1.8537,1683522.0],["1989-12-18",1.844,1.8537,1.8343,1.844,796056.0],["1989-12-19",1.844,1.8537,1.8343,1.844,1020095.0],["1989-12-20",1.8634,1.8634,1.8343,1.844,1452472.0],["1989-12-21",1.844,1.844,1.7954,1.8149,2039910.0],["1989-12-22",1.8149,1.8149,1.7954,1.8052,1061034.0],["1989-12-26",1.8246,1.8246,1.7954,1.7954,472474.0],["1989-12-27",1.8052,1.8149,1.7566,1.7566,932610.0],["1989-12-28",1.7663,1.7954,1.7566,1.7857,805870.0],["1989-12-29",1.776,1.7954,1.7663,1.7954,1247780.0],["1990-01-02",1.7954,1.8246,1.776,1.8052,1177400.0],["1990-01-03",1.8246,1.8246,1.7954,1.8052,1056828.0],["1990-01-04",1.8052,1.8052,1.7663,1.776,956444.0],["1990-01-05",1.776,1.7954,1.776,1.776,742780.0],["1990-01-08",1.776,1.7857,1.7081,1.7857,1322086.0],["1990-01-09",1.7954,1.7954,1.7663,1.7663,887186.0],["1990-01-10",1.7857,1.7857,1.7663,1.7857,852696.0],["1990-01-11",1.7954,1.8052,1.6596,1.6596,3183381.0],["1990-01-12",1.6693,1.7081,1.6499,1.6596,5875502.0],["1990-01-15",1.6596,1.679,1.6499,1.6596,1568277.0],["1990-01-16",1.6499,1.6693,1.6499,1.6693,1694177.0],["1990-01-17",1.679,1.7081,1.6693,1.6887,1061594.0],["1990-01-18",1.6984,1.7081,1.6887,1.7081,1006356.0],["1990-01-19",1.7081,1.7081,1.679,1.679,1136742.0],["1990-01-22",1.679,1.6984,1.6596,1.6596,983082.0],["1990-01-23",1.6693,1.6887,1.6499,1.6693,1050098.0],["1990-01-24",1.6693,1.7469,1.6499,1.679,1042247.0],["1990-01-25",1.6693,1.679,1.6208,1.6208,2163286.0],["1990-01-26",1.6208,1.6499,1.6208,1.6402,1050378.0],["1990-01-29",1.6499,1.6887,1.6305,1.6693,923918.0],["1990-01-30",1.6693,1.679,1.6305,1.6305,863912.0],["1990-01-31",1.6499,1.6693,1.6402,1.6693,1040845.0],["1990-02-01",1.679,1.6984,1.6693,1.6887,903449.0],["1990-02-02",1.679,1.6984,1.6305,1.6984,1206000.0],["1990-02-05",1.6984,1.7081,1.6887,1.7081,1325170.0],["1990-02-06",1.6984,1.7081,1.6693,1.6693,1212169.0],["1990-02-07",1.679,1.679,1.6596,1.679,1423871.0],["1990-02-08",1.679,1.6887,1.6499,1.6693,825778.0],["1990-02-09",1.679,1.679,1.6596,1.679,1158613.0],["1990-02-12",1.6693,1.679,1.6596,1.6596,1027386.0],["1990-02-13",1.6693,1.679,1.6499,1.6499,2796429.0],["1990-02-14",1.6339,1.6539,1.624,1.6439,2130760.0],["1990-02-15",1.6439,1.6439,1.6339,1.6339,1000187.0],["1990-02-16",1.6439,1.6638,1.6339,1.6439,1421067.0],["1990-02-20",1.6439,1.6439,1.5841,1.604,2393214.0],["1990-02-21",1.5941,1.604,1.5742,1.5941,1700626.0],["1990-02-22",1.5941,1.604,1.5841,1.5941,1296009.0],["1990-02-23",1.5841,1.5941,1.5742,1.5941,1022058.0],["1990-02-26",1.5941,1.604,1.5841,1.5941,857463.0],["1990-02-27",1.5941,1.604,1.5941,1.604,827741.0],["1990-02-28",1.604,1.624,1.5941,1.604,1083185.0],["1990-03-01",1.5941,1.614,1.3849,1.4347,8208990.0],["1990-03-02",1.4147,1.4347,1.3849,1.4147,6160949.0],["1990-03-05",1.4247,1.4546,1.4147,1.4546,2974764.0],["1990-03-06",1.4446,1.4546,1.4347,1.4347,1663333.0],["1990-03-07",1.4347,1.4646,1.4347,1.4347,1696420.0],["1990-03-08",1.4347,1.4546,1.4347,1.4546,1286756.0],["1990-03-09",1.4446,1.4546,1.4347,1.4546,1011683.0],["1990-03-12",1.4446,1.4546,1.4347,1.4347,1359099.0],["1990-03-13",1.4446,1.4546,1.4347,1.4446,912422.0],["1990-03-14",1.4347,1.4546,1.4347,1.4446,811197.0],["1990-03-15",1.4347,1.4446,1.4147,1.4247,1303299.0],["1990-03-16",1.4347,1.4347,1.4247,1.4347,1354052.0],["1990-03-19",1.4247,1.4347,1.4247,1.4347,864193.0],["1990-03-20",1.4247,1.4347,1.4048,1.4048,1786148.0],["1990-03-21",1.4147,1.4347,1.4048,1.4247,1039162.0],["1990-03-22",1.4147,1.4646,1.4048,1.4347,2968034.0],["1990-03-23",1.4247,1.4347,1.4247,1.4347,1390784.0],["1990-03-26",1.4347,1.4347,1.4048,1.4147,1370876.0],["1990-03-27",1.4247,1.4347,1.4147,1.4247,840359.0],["1990-03-28",1.4347,1.4347,1.4147,1.4247,857463.0],["1990-03-29",1.4247,1.4347,1.4147,1.4347,2214038.0],["1990-03-30",1.4247,1.4347,1.4147,1.4347,1463408.0],["1990-04-02",1.4147,1.4347,1.4147,1.4247,688943.0],["1990-04-03",1.4147,1.4347,1.4147,1.4247,1695579.0],["1990-04-04",1.4147,1.4347,1.3649,1.3649,2560052.0],["1990-04-05",1.3849,1.3948,1.355,1.355,4850920.0],["1990-04-06",1.355,1.3649,1.3151,1.335,4203196.0],["1990-04-09",1.3251,1.345,1.3151,1.345,4600803.0],["1990-04-10",1.345,1.3749,1.345,1.3649,2024208.0],["1990-04-11",1.355,1.3849,1.3151,1.355,2146462.0],["1990-04-12",1.355,1.3649,1.335,1.345,1479671.0],["1990-04-16",1.345,1.3649,1.345,1.355,1651836.0],["1990-04-17",1.345,1.345,1.3151,1.335,2548556.0],["1990-04-18",1.335,1.345,1.3251,1.335,1356295.0],["1990-04-19",1.335,1.335,1.3151,1.3151,1944013.0],["1990-04-20",1.3151,1.335,1.3151,1.3151,2229180.0],["1990-04-23",1.2653,1.2753,1.2354,1.2553,3231610.0],["1990-04-24",1.2454,1.2852,1.1956,1.2553,2748481.0],["1990-04-25",1.2653,1.2653,1.2454,1.2653,1333863.0],["1990-04-26",1.2653,1.2753,1.2553,1.2753,1871109.0],["1990-04-27",1.2653,1.2753,1.2354,1.2354,1472661.0],["1990-04-30",1.2254,1.2354,1.1956,1.2155,1490046.0],["1990-05-01",1.2055,1.2454,1.2055,1.2354,2050565.0],["1990-05-02",1.2354,1.2653,1.2254,1.2553,1641181.0],["1990-05-03",1.2454,1.2653,1.2454,1.2454,1756986.0],["1990-05-04",1.2553,1.2653,1.2454,1.2553,895317.0],["1990-05-07",1.2653,1.2952,1.2653,1.2753,1135620.0],["1990-05-08",1.2753,1.2852,1.2753,1.2852,611552.0],["1990-05-09",1.2753,1.3251,1.2753,1.3052,1179082.0],["1990-05-10",1.3251,1.335,1.3052,1.3251,1236564.0],["1990-05-11",1.345,1.3649,1.3251,1.335,1340873.0],["1990-05-14",1.345,1.355,1.3251,1.335,2549677.0],["1990-05-15",1.335,1.345,1.3251,1.335,876530.0],["1990-05-16",1.335,1.3649,1.3251,1.355,4211047.0],["1990-05-17",1.3489,1.3793,1.3489,1.3489,1125806.0],["1990-05-18",1.3489,1.359,1.3387,1.3489,1232919.0],["1990-05-21",1.3489,1.359,1.3387,1.3489,554351.0],["1990-05-22",1.3489,1.359,1.3286,1.3286,1166744.0],["1990-05-23",1.3286,1.3489,1.3286,1.3387,782877.0],["1990-05-24",1.3387,1.3489,1.3286,1.3387,1163380.0],["1990-05-25",1.3286,1.359,1.3286,1.3286,1095242.0],["1990-05-29",1.3286,1.3489,1.3286,1.3489,692027.0],["1990-05-30",1.3387,1.3489,1.3286,1.3286,1221422.0],["1990-05-31",1.3387,1.3489,1.3286,1.3387,806991.0],["1990-06-01",1.3387,1.3489,1.3387,1.3387,1129171.0],["1990-06-04",1.3387,1.3692,1.3387,1.359,1352930.0],["1990-06-05",1.3692,1.3692,1.3489,1.3489,1069446.0],["1990-06-06",1.3489,1.359,1.3489,1.359,488176.0],["1990-06-07",1.359,1.3692,1.3489,1.3692,1185531.0],["1990-06-08",1.359,1.3692,1.3387,1.3489,658099.0],["1990-06-11",1.3387,1.359,1.3387,1.359,437144.0],["1990-06-12",1.3489,1.359,1.3387,1.359,721750.0],["1990-06-13",1.359,1.3692,1.359,1.359,905412.0],["1990-06-14",1.359,1.3692,1.3489,1.3489,565847.0],["1990-06-15",1.3489,1.359,1.3387,1.3387,1201514.0],["1990-06-18",1.3489,1.3489,1.3286,1.3387,574259.0],["1990-06-19",1.3286,1.3387,1.3286,1.3286,558276.0],["1990-06-20",1.3286,1.3387,1.3083,1.3185,976633.0],["1990-06-21",1.3286,1.3387,1.3083,1.3286,1163380.0],["1990-06-22",1.3185,1.3387,1.3185,1.3286,1476306.0],["1990-06-25",1.3286,1.3387,1.3083,1.3185,623329.0],["1990-06-26",1.3083,1.3387,1.2982,1.2982,591083.0],["1990-06-27",1.2982,1.3185,1.2982,1.3185,663146.0],["1990-06-28",1.3185,1.3286,1.3185,1.3286,535003.0],["1990-06-29",1.3185,1.3489,1.3185,1.3489,1317880.0],["1990-07-02",1.3489,1.3489,1.3286,1.3387,767174.0],["1990-07-03",1.3387,1.3489,1.3286,1.3286,454528.0],["1990-07-05",1.3185,1.3387,1.3083,1.3286,1647911.0],["1990-07-06",1.3286,1.3387,1.3185,1.3185,415833.0],["1990-07-09",1.3185,1.3286,1.3083,1.3185,837835.0],["1990-07-10",1.3083,1.3286,1.2982,1.2982,734648.0],["1990-07-11",1.3083,1.3185,1.2982,1.3185,901486.0],["1990-07-12",1.3083,1.3286,1.3083,1.3286,931208.0],["1990-07-13",1.3185,1.3286,1.3083,1.3286,855781.0],["1990-07-16",1.3286,1.3286,1.3083,1.3286,1048416.0],["1990-07-17",1.3185,1.3286,1.2982,1.3185,659220.0],["1990-07-18",1.2982,1.3083,1.2982,1.3083,866156.0],["1990-07-19",1.2982,1.3083,1.2779,1.2982,513412.0],["1990-07-20",1.288,1.2982,1.2576,1.2677,598093.0],["1990-07-23",1.2576,1.2779,1.2373,1.2373,1588186.0],["1990-07-24",1.2576,1.2576,1.2475,1.2576,900925.0],["1990-07-25",1.2576,1.288,1.2576,1.288,765492.0],["1990-07-26",1.288,1.288,1.2779,1.2779,769137.0],["1990-07-27",1.288,1.288,1.2576,1.2779,660062.0],["1990-07-30",1.2677,1.3083,1.2677,1.3083,983082.0],["1990-07-31",1.3083,1.3387,1.2982,1.3387,1811664.0],["1990-08-01",1.3387,1.3489,1.3286,1.3489,1581456.0],["1990-08-02",1.3286,1.3387,1.3083,1.3185,738293.0],["1990-08-03",1.3083,1.3185,1.2576,1.288,973829.0],["1990-08-06",1.2677,1.2779,1.217,1.2373,1394429.0],["1990-08-07",1.2576,1.2779,1.2475,1.2779,1462286.0],["1990-08-08",1.2779,1.2982,1.2779,1.2982,439948.0],["1990-08-09",1.288,1.2982,1.2779,1.288,333115.0],["1990-08-10",1.2779,1.288,1.2677,1.2677,473315.0],["1990-08-13",1.2677,1.288,1.2576,1.2779,414431.0],["1990-08-14",1.2779,1.2982,1.2677,1.2982,718104.0],["1990-08-15",1.288,1.2982,1.2779,1.288,1514160.0],["1990-08-16",1.2818,1.2922,1.2612,1.2818,663707.0],["1990-08-17",1.2715,1.2818,1.2508,1.2715,759323.0],["1990-08-20",1.2612,1.2715,1.2612,1.2715,625853.0],["1990-08-21",1.2612,1.2612,1.2405,1.2508,799420.0],["1990-08-22",1.2508,1.2612,1.2405,1.2405,953640.0],["1990-08-23",1.2405,1.2405,1.2095,1.2095,968221.0],["1990-08-24",1.2198,1.2301,1.1991,1.2095,1397514.0],["1990-08-27",1.2301,1.2612,1.2301,1.2508,742499.0],["1990-08-28",1.2405,1.2508,1.2301,1.2301,607066.0],["1990-08-29",1.2301,1.2715,1.2301,1.2715,774465.0],["1990-08-30",1.2612,1.2715,1.2301,1.2405,484531.0],["1990-08-31",1.2301,1.2612,1.2301,1.2508,685858.0],["1990-09-04",1.2405,1.2612,1.2405,1.2405,586597.0],["1990-09-05",1.2508,1.2612,1.2405,1.2508,594728.0],["1990-09-06",1.2508,1.2612,1.2405,1.2508,1335545.0],["1990-09-07",1.2508,1.2612,1.2508,1.2612,1001028.0],["1990-09-10",1.2612,1.2715,1.2508,1.2612,803907.0],["1990-09-11",1.2508,1.2715,1.2508,1.2612,1466772.0],["1990-09-12",1.2612,1.2612,1.2508,1.2612,477802.0],["1990-09-13",1.2508,1.2612,1.2301,1.2405,1258435.0],["1990-09-14",1.2301,1.2405,1.2198,1.2301,625572.0],["1990-09-17",1.2198,1.2301,1.2095,1.2301,413870.0],["1990-09-18",1.2301,1.2405,1.2198,1.2405,669315.0],["1990-09-19",1.2405,1.2508,1.2301,1.2508,962613.0],["1990-09-20",1.2405,1.2508,1.2405,1.2508,924198.0],["1990-09-21",1.2612,1.2715,1.2508,1.2612,1738480.0],["1990-09-24",1.2508,1.2612,1.2095,1.2198,1061034.0],["1990-09-25",1.2198,1.2405,1.2198,1.2301,435742.0],["1990-09-26",1.2301,1.2508,1.2198,1.2405,729040.0],["1990-09-27",1.2405,1.2508,1.2301,1.2405,692868.0],["1990-09-28",1.2301,1.2301,1.2095,1.2095,696514.0],["1990-10-01",1.2301,1.2612,1.2198,1.2612,841761.0],["1990-10-02",1.2508,1.2715,1.2508,1.2612,628376.0],["1990-10-03",1.2508,1.3025,1.2508,1.2922,1373119.0],["1990-10-04",1.2922,1.3128,1.2818,1.3128,569212.0],["1990-10-05",1.3025,1.3232,1.2922,1.3025,1045892.0],["1990-10-08",1.3025,1.3232,1.3025,1.3128,287690.0],["1990-10-09",1.3128,1.3232,1.3025,1.3128,1174876.0],["1990-10-10",1.3128,1.3232,1.2922,1.3025,1077297.0],["1990-10-11",1.3128,1.3128,1.2818,1.2818,950276.0],["1990-10-12",1.2922,1.3232,1.2922,1.3232,775026.0],["1990-10-15",1.3128,1.3335,1.3025,1.3128,1228152.0],["1990-10-16",1.3128,1.3232,1.3025,1.3025,852416.0],["1990-10-17",1.3025,1.3645,1.2818,1.3542,1591550.0],["1990-10-18",1.3542,1.3955,1.3542,1.3852,2240957.0],["1990-10-19",1.3852,1.3955,1.3438,1.3542,902327.0],["1990-10-22",1.3439,1.3749,1.3439,1.3645,773624.0],["1990-10-23",1.3645,1.3645,1.3232,1.3542,845406.0],["1990-10-24",1.3542,1.3749,1.3439,1.3645,584634.0],["1990-10-25",1.3645,1.3749,1.3232,1.3232,753715.0],["1990-10-26",1.3025,1.3335,1.2922,1.3128,718104.0],["1990-10-29",1.3128,1.3439,1.3128,1.3232,738574.0],["1990-10-30",1.3335,1.3542,1.3232,1.3542,505000.0],["1990-10-31",1.3439,1.3749,1.3439,1.3749,640994.0],["1990-11-01",1.3749,1.3955,1.3645,1.3955,1786428.0],["1990-11-02",1.3955,1.4162,1.3955,1.4059,864193.0],["1990-11-05",1.3955,1.4162,1.3955,1.4059,640994.0],["1990-11-06",1.3955,1.4162,1.3852,1.4059,2588653.0],["1990-11-07",1.3996,1.4101,1.3364,1.3469,762968.0],["1990-11-08",1.3575,1.368,1.3469,1.368,572016.0],["1990-11-09",1.368,1.4206,1.3575,1.4206,744742.0],["1990-11-12",1.3996,1.4206,1.3996,1.4206,667913.0],["1990-11-13",1.4101,1.4311,1.389,1.3996,985886.0],["1990-11-14",1.389,1.389,1.368,1.389,610150.0],["1990-11-15",1.389,1.389,1.368,1.3785,479484.0],["1990-11-16",1.3785,1.389,1.3575,1.368,732966.0],["1990-11-19",1.3785,1.3996,1.368,1.3785,684737.0],["1990-11-20",1.3785,1.389,1.3575,1.368,854098.0],["1990-11-21",1.3469,1.3785,1.3469,1.3785,684176.0],["1990-11-23",1.3996,1.4101,1.3785,1.4101,494345.0],["1990-11-26",1.4101,1.4101,1.3575,1.389,823535.0],["1990-11-27",1.3785,1.389,1.368,1.389,914665.0],["1990-11-28",1.3785,1.3996,1.3785,1.389,1054024.0],["1990-11-29",1.3785,1.3996,1.368,1.389,874287.0],["1990-11-30",1.3785,1.4311,1.3785,1.4101,2930741.0],["1990-12-03",1.4101,1.4206,1.3996,1.4206,1126086.0],["1990-12-04",1.4101,1.4732,1.3996,1.4627,3016263.0],["1990-12-05",1.4732,1.5048,1.4627,1.4732,978035.0],["1990-12-06",1.4732,1.4943,1.4311,1.4627,1728946.0],["1990-12-07",1.4627,1.4732,1.4417,1.4417,1223666.0],["1990-12-10",1.4417,1.4627,1.4311,1.4627,519862.0],["1990-12-11",1.4522,1.4732,1.4417,1.4417,2147864.0],["1990-12-12",1.4311,1.4732,1.4311,1.4627,1307505.0],["1990-12-13",1.4627,1.4732,1.4522,1.4522,894196.0],["1990-12-14",1.4522,1.4627,1.4417,1.4627,1805496.0],["1990-12-17",1.4522,1.4627,1.4522,1.4627,549304.0],["1990-12-18",1.4522,1.5153,1.4522,1.5153,1440134.0],["1990-12-19",1.4943,1.5048,1.4837,1.4943,762688.0],["1990-12-20",1.4732,1.4943,1.4627,1.4837,759323.0],["1990-12-21",1.5048,1.5153,1.4837,1.5153,2461071.0],["1990-12-24",1.5048,1.5153,1.5048,1.5048,1174315.0],["1990-12-26",1.5048,1.5258,1.5048,1.5153,1418544.0],["1990-12-27",1.5153,1.5258,1.5153,1.5153,1111225.0],["1990-12-28",1.5153,1.5258,1.5048,1.5048,965137.0],["1990-12-31",1.5153,1.5153,1.4943,1.5153,988690.0],["1991-01-02",1.5153,1.5153,1.4943,1.4943,611272.0],["1991-01-03",1.5048,1.5153,1.4943,1.4943,749229.0],["1991-01-04",1.4943,1.5048,1.4837,1.5048,613515.0],["1991-01-07",1.4943,1.5048,1.4837,1.4837,380503.0],["1991-01-08",1.4943,1.5048,1.4837,1.4943,637910.0],["1991-01-09",1.5048,1.5048,1.4732,1.4943,979998.0],["1991-01-10",1.4943,1.5048,1.4837,1.5048,548182.0],["1991-01-11",1.4943,1.5048,1.4837,1.4837,497990.0],["1991-01-14",1.4837,1.4943,1.4732,1.4732,616039.0],["1991-01-15",1.4732,1.4943,1.4732,1.4943,960931.0],["1991-01-16",1.4837,1.4943,1.4837,1.4837,627255.0],["1991-01-17",1.5048,1.5258,1.4943,1.5153,1342555.0],["1991-01-18",1.5153,1.5364,1.5048,1.5364,1154968.0],["1991-01-21",1.5153,1.5364,1.5153,1.5364,404617.0],["1991-01-22",1.5258,1.5364,1.5153,1.5258,976914.0],["1991-01-23",1.5364,1.5364,1.5258,1.5258,667632.0],["1991-01-24",1.5258,1.5469,1.5258,1.5469,621927.0],["1991-01-25",1.5364,1.5364,1.5153,1.5258,844845.0],["1991-01-28",1.5258,1.5469,1.5258,1.5364,912702.0],["1991-01-29",1.5364,1.5574,1.5364,1.5469,1408730.0],["1991-01-30",1.5469,1.5574,1.5469,1.5574,1081503.0],["1991-01-31",1.5679,1.5995,1.5574,1.5785,1289840.0],["1991-02-01",1.5785,1.589,1.5679,1.5785,973268.0],["1991-02-04",1.5679,1.589,1.5679,1.5785,1146556.0],["1991-02-05",1.5785,1.5995,1.5679,1.589,1104215.0],["1991-02-06",1.589,1.5995,1.5785,1.5995,628657.0],["1991-02-07",1.5995,1.6311,1.5785,1.6205,1786709.0],["1991-02-08",1.6205,1.6416,1.6205,1.6416,3401813.0],["1991-02-11",1.6311,1.6416,1.6311,1.6416,926161.0],["1991-02-12",1.6311,1.6416,1.6205,1.6311,3532199.0],["1991-02-13",1.6353,1.6781,1.6353,1.6674,3667632.0],["1991-02-14",1.6781,1.6888,1.6567,1.6674,1662492.0],["1991-02-15",1.6674,1.6888,1.6567,1.6781,1577250.0],["1991-02-19",1.6781,1.6781,1.6674,1.6674,785400.0],["1991-02-20",1.6567,1.6674,1.6353,1.6567,638471.0],["1991-02-21",1.6567,1.6567,1.6353,1.6567,821011.0],["1991-02-22",1.6567,1.6781,1.6353,1.646,1327974.0],["1991-02-25",1.6674,1.6674,1.6353,1.6674,1507711.0],["1991-02-26",1.6567,1.6674,1.646,1.6567,858585.0],["1991-02-27",1.646,1.6674,1.6353,1.6674,927283.0],["1991-02-28",1.6781,1.6781,1.646,1.646,920834.0],["1991-03-01",1.6353,1.646,1.6247,1.646,682774.0],["1991-03-04",1.6353,1.646,1.6247,1.6247,594448.0],["1991-03-05",1.6353,1.6567,1.6247,1.646,771661.0],["1991-03-06",1.646,1.6567,1.6247,1.6353,836153.0],["1991-03-07",1.6353,1.6353,1.614,1.6247,927563.0],["1991-03-08",1.6247,1.6353,1.614,1.614,796056.0],["1991-03-11",1.6033,1.614,1.6033,1.614,500514.0],["1991-03-12",1.614,1.6353,1.6033,1.6247,898121.0],["1991-03-13",1.646,1.6674,1.6353,1.6674,836153.0],["1991-03-14",1.6567,1.6781,1.6567,1.6674,856342.0],["1991-03-15",1.6567,1.6567,1.614,1.6353,1211048.0],["1991-03-18",1.6247,1.6353,1.5926,1.6247,1007197.0],["1991-03-19",1.614,1.6353,1.5926,1.6247,947752.0],["1991-03-20",1.6247,1.6567,1.6247,1.6567,642957.0],["1991-03-21",1.6567,1.6567,1.646,1.646,727918.0],["1991-03-22",1.6567,1.6567,1.646,1.6567,709973.0],["1991-03-25",1.6674,1.6888,1.6567,1.6781,977194.0],["1991-03-26",1.6781,1.6995,1.6674,1.6995,768016.0],["1991-03-27",1.6995,1.6995,1.6781,1.6781,795775.0],["1991-03-28",1.6781,1.6888,1.6781,1.6888,816244.0],["1991-04-01",1.6781,1.6781,1.6674,1.6674,814842.0],["1991-04-02",1.6674,1.6888,1.6674,1.6888,739134.0],["1991-04-03",1.6888,1.7102,1.6888,1.6888,1270492.0],["1991-04-04",1.6888,1.7102,1.6888,1.7102,768016.0],["1991-04-05",1.6995,1.7102,1.6995,1.6995,856342.0],["1991-04-08",1.6995,1.7102,1.6995,1.7102,732685.0],["1991-04-09",1.6995,1.6995,1.6888,1.6888,693710.0],["1991-04-10",1.6995,1.7209,1.6781,1.7102,2069632.0],["1991-04-11",1.7102,1.7422,1.7102,1.7315,1294607.0],["1991-04-12",1.7529,1.7636,1.7422,1.7529,1299934.0],["1991-04-15",1.7422,1.785,1.7315,1.7636,1364987.0],["1991-04-16",1.7636,1.785,1.7529,1.7743,1287877.0],["1991-04-17",1.7743,1.7957,1.7102,1.785,2085054.0],["1991-04-18",1.7636,1.7743,1.7315,1.7315,1947939.0],["1991-04-19",1.7315,1.7422,1.7102,1.7209,919432.0],["1991-04-22",1.7209,1.7422,1.7209,1.7209,1377325.0],["1991-04-23",1.7208,1.7422,1.7208,1.7315,951958.0],["1991-04-24",1.7315,1.7422,1.7208,1.7315,666230.0],["1991-04-25",1.7209,1.7422,1.7102,1.7102,1004673.0],["1991-04-26",1.7102,1.7315,1.6995,1.7209,514254.0],["1991-04-29",1.7209,1.7529,1.7209,1.7209,1332180.0],["1991-04-30",1.7315,1.7529,1.7208,1.7315,1076175.0],["1991-05-01",1.7315,1.7743,1.7315,1.7636,1510795.0],["1991-05-02",1.7636,1.7743,1.7102,1.7529,1044210.0],["1991-05-03",1.7529,1.7636,1.7422,1.7529,1160856.0],["1991-05-06",1.7422,1.7529,1.7208,1.7315,723432.0],["1991-05-07",1.7315,1.7422,1.7102,1.7209,708851.0],["1991-05-08",1.7209,1.7422,1.6995,1.7422,1355734.0],["1991-05-09",1.7315,1.7422,1.7208,1.7315,414431.0],["1991-05-10",1.7209,1.7315,1.6995,1.7102,1491448.0],["1991-05-13",1.7209,1.7422,1.7102,1.7422,1403402.0],["1991-05-14",1.7315,1.7422,1.7209,1.7422,1542200.0],["1991-05-15",1.7422,1.7636,1.7315,1.7636,3874006.0],["1991-05-16",1.7679,1.7679,1.7462,1.7571,1438172.0],["1991-05-17",1.7462,1.7679,1.7354,1.7571,913543.0],["1991-05-20",1.7571,1.7679,1.7463,1.7463,1551173.0],["1991-05-21",1.7462,1.7571,1.7462,1.7571,1246939.0],["1991-05-22",1.7462,1.7679,1.7462,1.7571,672680.0],["1991-05-23",1.7571,1.7679,1.7354,1.7463,651650.0],["1991-05-24",1.7463,1.7571,1.7354,1.7463,424806.0],["1991-05-28",1.7462,1.7679,1.7354,1.7571,584634.0],["1991-05-29",1.7679,1.7679,1.7571,1.7679,457332.0],["1991-05-30",1.7679,1.7788,1.7571,1.7788,520422.0],["1991-05-31",1.7788,1.7788,1.7354,1.7571,1752780.0],["1991-06-03",1.7462,1.7462,1.7354,1.7354,466305.0],["1991-06-04",1.7354,1.7462,1.7029,1.7354,492663.0],["1991-06-05",1.7354,1.7354,1.7137,1.7137,444434.0],["1991-06-06",1.7246,1.7246,1.7137,1.7246,304795.0],["1991-06-07",1.7246,1.7246,1.7137,1.7246,350220.0],["1991-06-10",1.7137,1.7354,1.7137,1.7137,529115.0],["1991-06-11",1.7246,1.7354,1.7137,1.7246,1287316.0],["1991-06-12",1.7246,1.7246,1.7029,1.7029,397888.0],["1991-06-13",1.7029,1.7463,1.7029,1.7463,779232.0],["1991-06-14",1.7462,1.7571,1.7354,1.7571,626974.0],["1991-06-17",1.7571,1.7679,1.7462,1.7571,741378.0],["1991-06-18",1.7571,1.7788,1.7571,1.7679,1183849.0],["1991-06-19",1.7571,1.7571,1.7354,1.7463,627255.0],["1991-06-20",1.7463,1.7679,1.7463,1.7679,604542.0],["1991-06-21",1.7679,1.7679,1.7571,1.7679,1851481.0],["1991-06-24",1.7679,1.7679,1.7571,1.7679,937097.0],["1991-06-25",1.7679,1.7679,1.7571,1.7679,524068.0],["1991-06-26",1.7679,1.7788,1.7571,1.7788,520142.0],["1991-06-27",1.7679,1.7788,1.7571,1.7679,770259.0],["1991-06-28",1.7571,1.7679,1.7354,1.7463,758482.0],["1991-07-01",1.7571,1.7788,1.7462,1.7788,1419946.0],["1991-07-02",1.7679,1.7788,1.7571,1.7571,607627.0],["1991-07-03",1.7571,1.7679,1.7463,1.7679,738574.0],["1991-07-05",1.7679,1.7788,1.7571,1.7788,336480.0],["1991-07-08",1.7679,1.7788,1.7571,1.7788,1480232.0],["1991-07-09",1.7788,1.7896,1.7679,1.7788,1058790.0],["1991-07-10",1.7788,1.7896,1.7354,1.7463,706047.0],["1991-07-11",1.7571,1.7679,1.7462,1.7571,488176.0],["1991-07-12",1.7571,1.7788,1.7571,1.7788,1253108.0],["1991-07-15",1.7679,1.7896,1.7679,1.7896,676325.0],["1991-07-16",1.7788,1.7896,1.7788,1.7896,531919.0],["1991-07-17",1.7788,1.7896,1.7788,1.7788,642957.0],["1991-07-18",1.7788,1.8005,1.7788,1.8005,731283.0],["1991-07-19",1.8005,1.8005,1.7788,1.7788,1113188.0],["1991-07-22",1.7788,1.7896,1.7679,1.7679,392560.0],["1991-07-23",1.7788,1.7896,1.7679,1.7788,587438.0],["1991-07-24",1.7788,1.7896,1.7679,1.7788,751472.0],["1991-07-25",1.7679,1.7788,1.7571,1.7788,1665576.0],["1991-07-26",1.7679,1.7788,1.7571,1.7679,450603.0],["1991-07-29",1.7788,1.8113,1.7679,1.8113,1336667.0],["1991-07-30",1.8113,1.833,1.8005,1.8222,1847836.0],["1991-07-31",1.8222,1.833,1.8005,1.8113,915226.0],["1991-08-01",1.8113,1.8113,1.7896,1.8005,609309.0],["1991-08-02",1.8113,1.8113,1.7896,1.8005,395364.0],["1991-08-05",1.8113,1.8113,1.7896,1.7896,415553.0],["1991-08-06",1.7896,1.8222,1.7896,1.8222,729881.0],["1991-08-07",1.8222,1.8222,1.7896,1.8005,1101692.0],["1991-08-08",1.8005,1.8222,1.8005,1.8113,1151322.0],["1991-08-09",1.8222,1.8222,1.8005,1.8222,881297.0],["1991-08-12",1.8113,1.8222,1.7896,1.8113,816805.0],["1991-08-13",1.8222,1.833,1.8113,1.8222,837274.0],["1991-08-14",1.8113,1.8439,1.8113,1.8113,2608561.0],["1991-08-15",1.8157,1.8267,1.8047,1.8047,853257.0],["1991-08-16",1.8157,1.8377,1.8047,1.8267,804468.0],["1991-08-19",1.8047,1.8157,1.7497,1.8047,593607.0],["1991-08-20",1.8267,1.8267,1.8157,1.8267,1381811.0],["1991-08-21",1.8267,1.8597,1.8267,1.8597,1453033.0],["1991-08-22",1.8487,1.8818,1.8487,1.8818,2314141.0],["1991-08-23",1.8708,1.8928,1.8708,1.8818,971025.0],["1991-08-26",1.8818,1.8818,1.8708,1.8818,651650.0],["1991-08-27",1.8708,1.8818,1.8597,1.8708,497430.0],["1991-08-28",1.8597,1.8928,1.8597,1.8928,959248.0],["1991-08-29",1.8818,1.8818,1.8597,1.8597,614076.0],["1991-08-30",1.8597,1.8818,1.8487,1.8708,871203.0],["1991-09-03",1.8708,1.8928,1.8708,1.8928,926722.0],["1991-09-04",1.8818,1.8928,1.8818,1.8818,319656.0],["1991-09-05",1.8818,1.8928,1.8818,1.8928,1443219.0],["1991-09-06",1.8818,1.9038,1.8818,1.8818,886625.0],["1991-09-09",1.8818,1.8928,1.8818,1.8928,582391.0],["1991-09-10",1.8928,1.9148,1.8818,1.9148,737172.0],["1991-09-11",1.9038,1.9368,1.9038,1.9258,1780260.0],["1991-09-12",1.9258,1.9478,1.9258,1.9258,870081.0],["1991-09-13",1.9258,1.9368,1.9148,1.9258,568651.0],["1991-09-16",1.9368,1.9368,1.9258,1.9368,653612.0],["1991-09-17",1.9368,1.9478,1.9258,1.9258,847930.0],["1991-09-18",1.9258,1.9368,1.9148,1.9258,429292.0],["1991-09-19",1.9148,1.9588,1.9148,1.9368,1188335.0],["1991-09-20",1.9698,1.9698,1.9478,1.9698,1620151.0],["1991-09-23",1.9588,1.9698,1.9478,1.9698,582110.0],["1991-09-24",1.9588,1.9808,1.9588,1.9698,1371436.0],["1991-09-25",1.9698,1.9918,1.9698,1.9918,737732.0],["1991-09-26",1.9918,1.9918,1.9808,1.9918,688102.0],["1991-09-27",1.9918,2.0138,1.9808,1.9808,1566875.0],["1991-09-30",1.9698,1.9918,1.9588,1.9918,811758.0],["1991-10-01",1.9918,2.0028,1.9808,1.9808,667072.0],["1991-10-02",1.9808,2.0028,1.9808,1.9918,988130.0],["1991-10-03",1.9918,2.0248,1.9918,2.0138,1555379.0],["1991-10-04",2.0248,2.0468,2.0138,2.0358,974670.0],["1991-10-07",2.0358,2.0358,2.0028,2.0138,940181.0],["1991-10-08",2.0138,2.0358,2.0138,2.0248,1199551.0],["1991-10-09",2.0248,2.0248,2.0028,2.0028,1179643.0],["1991-10-10",2.0028,2.0138,1.9588,1.9698,1130012.0],["1991-10-11",1.9808,1.9808,1.9478,1.9588,398448.0],["1991-10-14",1.9808,2.0248,1.9808,2.0138,1012524.0],["1991-10-15",2.0248,2.0248,2.0028,2.0248,643238.0],["1991-10-16",2.0248,2.0468,2.0138,2.0468,685858.0],["1991-10-17",2.0248,2.0468,2.0138,2.0248,1280587.0],["1991-10-18",2.0248,2.0248,1.9918,2.0138,814282.0],["1991-10-21",2.0028,2.0138,1.9918,2.0028,513973.0],["1991-10-22",2.0028,2.0138,1.9918,2.0028,612113.0],["1991-10-23",2.0138,2.0248,2.0028,2.0248,504159.0],["1991-10-24",2.0138,2.0358,2.0138,2.0248,718946.0],["1991-10-25",2.0138,2.0468,2.0138,2.0358,839237.0],["1991-10-28",2.0358,2.0798,2.0358,2.0688,1658846.0],["1991-10-29",2.0688,2.0798,2.0688,2.0798,1108421.0],["1991-10-30",2.0688,2.0908,2.0688,2.0688,571455.0],["1991-10-31",2.0798,2.0908,2.0688,2.0908,443032.0],["1991-11-01",2.0908,2.0908,2.0358,2.0468,767174.0],["1991-11-04",2.0468,2.0578,2.0358,2.0578,513412.0],["1991-11-05",2.0468,2.0688,2.0468,2.0578,2682026.0],["1991-11-06",2.0534,2.098,2.0534,2.0757,2144219.0],["1991-11-07",2.0757,2.1203,2.0757,2.1203,1135059.0],["1991-11-08",2.1203,2.1426,2.1092,2.1203,1341434.0],["1991-11-11",2.1203,2.1538,2.1092,2.1426,1068885.0],["1991-11-12",2.1426,2.1761,2.1092,2.1315,2550238.0],["1991-11-13",2.1092,2.1203,2.098,2.1203,1036078.0],["1991-11-14",2.1092,2.1092,2.0868,2.0868,864473.0],["1991-11-15",2.098,2.1092,2.0645,2.0645,1493410.0],["1991-11-18",2.0534,2.098,2.031,2.0868,1110945.0],["1991-11-19",2.0757,2.0757,2.031,2.0645,759884.0],["1991-11-20",2.0757,2.098,2.0645,2.0868,1103935.0],["1991-11-21",2.0757,2.1092,2.0757,2.098,533601.0],["1991-11-22",2.0868,2.098,2.0534,2.0645,388354.0],["1991-11-25",2.0645,2.098,2.0645,2.098,703804.0],["1991-11-26",2.098,2.1203,2.0757,2.1203,626133.0],["1991-11-27",2.1203,2.165,2.1092,2.165,2286101.0],["1991-11-29",2.165,2.165,2.1538,2.165,683335.0],["1991-12-02",2.1315,2.1761,2.1092,2.1761,1128330.0],["1991-12-03",2.165,2.1761,2.1538,2.165,1180484.0],["1991-12-04",2.165,2.165,2.098,2.1315,594448.0],["1991-12-05",2.1203,2.1426,2.1092,2.1203,670436.0],["1991-12-06",2.1203,2.1426,2.1203,2.1426,869240.0],["1991-12-09",2.1426,2.1426,2.1203,2.1315,594728.0],["1991-12-10",2.1315,2.1426,2.1203,2.1203,1271614.0],["1991-12-11",2.1203,2.165,2.1203,2.165,864754.0],["1991-12-12",2.1761,2.1873,2.165,2.1873,867558.0],["1991-12-13",2.1873,2.1873,2.165,2.1761,717263.0],["1991-12-16",2.1761,2.1761,2.1092,2.1092,520703.0],["1991-12-17",2.1203,2.1426,2.1092,2.1203,562482.0],["1991-12-18",2.1203,2.1538,2.1203,2.1538,427330.0],["1991-12-19",2.1426,2.165,2.1426,2.1426,575381.0],["1991-12-20",2.1873,2.2208,2.165,2.2096,1940929.0],["1991-12-23",2.2096,2.2319,2.1984,2.2319,777549.0],["1991-12-24",2.2208,2.2654,2.2208,2.2654,906814.0],["1991-12-26",2.2542,2.2654,2.2542,2.2654,802785.0],["1991-12-27",2.2542,2.2877,2.2542,2.2877,836433.0],["1991-12-30",2.2766,2.31,2.2542,2.31,1235442.0],["1991-12-31",2.2989,2.3212,2.2766,2.31,1666137.0],["1992-01-02",2.2989,2.31,2.2766,2.2766,1218618.0],["1992-01-03",2.2766,2.2989,2.2766,2.2989,1549771.0],["1992-01-06",2.2877,2.2877,2.2542,2.2766,845967.0],["1992-01-07",2.2766,2.2766,2.2542,2.2766,757360.0],["1992-01-08",2.2542,2.2877,2.2431,2.2766,1645387.0],["1992-01-09",2.2766,2.2989,2.1873,2.2096,1614824.0],["1992-01-10",2.2096,2.2208,2.1315,2.1538,1795401.0],["1992-01-13",2.1315,2.1315,2.098,2.1315,2490232.0],["1992-01-14",2.1315,2.165,2.1203,2.165,1576409.0],["1992-01-15",2.165,2.165,2.1092,2.1315,2241798.0],["1992-01-16",2.1203,2.1315,2.0534,2.0757,2092345.0],["1992-01-17",2.0868,2.098,2.0199,2.031,4624918.0],["1992-01-20",2.0534,2.1092,2.0422,2.1092,2150668.0],["1992-01-21",2.098,2.1203,2.0868,2.1092,1763996.0],["1992-01-22",2.1203,2.1538,2.1092,2.1538,906814.0],["1992-01-23",2.1538,2.1538,2.1203,2.1426,1153566.0],["1992-01-24",2.1315,2.165,2.1315,2.1426,1372278.0],["1992-01-27",2.1426,2.1426,2.1315,2.1426,1523133.0],["1992-01-28",2.1538,2.1761,2.1426,2.1538,676044.0],["1992-01-29",2.1426,2.165,2.1315,2.1426,919992.0],["1992-01-30",2.1315,2.1538,2.1203,2.1538,1088232.0],["1992-01-31",2.1538,2.1761,2.1426,2.1761,526311.0],["1992-02-03",2.165,2.1761,2.1426,2.1538,767735.0],["1992-02-04",2.1426,2.1538,2.1315,2.1426,533882.0],["1992-02-05",2.1426,2.165,2.1426,2.165,669034.0],["1992-02-06",2.165,2.165,2.1203,2.1426,543696.0],["1992-02-07",2.1315,2.1426,2.1203,2.1203,1175156.0],["1992-02-10",2.1203,2.165,2.1203,2.165,811478.0],["1992-02-11",2.1538,2.2208,2.1538,2.2208,527152.0],["1992-02-12",2.2096,2.2208,2.1984,2.2096,722591.0],["1992-02-13",2.2096,2.2096,2.1538,2.1761,810917.0],["1992-02-14",2.1984,2.2096,2.1873,2.2096,697916.0],["1992-02-18",2.1873,2.1984,2.1426,2.1538,1089634.0],["1992-02-19",2.1761,2.1873,2.1426,2.165,3900364.0],["1992-02-20",2.1604,2.1831,2.1491,2.1831,1417422.0],["1992-02-21",2.1717,2.1831,2.1491,2.1491,1272455.0],["1992-02-24",2.1491,2.1491,2.1265,2.1491,468829.0],["1992-02-25",2.1491,2.1831,2.1378,2.1831,754276.0],["1992-02-26",2.1831,2.2057,2.1717,2.2057,877652.0],["1992-02-27",2.2057,2.217,2.2057,2.217,2138611.0],["1992-02-28",2.2057,2.217,2.1944,2.217,991494.0],["1992-03-02",2.2057,2.217,2.1831,2.1831,656416.0],["1992-03-03",2.1944,2.2057,2.1831,2.1831,1318441.0],["1992-03-04",2.1831,2.1944,2.1604,2.1831,787644.0],["1992-03-05",2.1831,2.1944,2.1717,2.1944,649126.0],["1992-03-06",2.1717,2.1831,2.1604,2.1604,1342555.0],["1992-03-09",2.1717,2.1831,2.1604,2.1831,679970.0],["1992-03-10",2.1831,2.2283,2.1831,2.2057,2340779.0],["1992-03-11",2.1944,2.2057,2.1717,2.1831,467988.0],["1992-03-12",2.1717,2.1944,2.1604,2.1717,930928.0],["1992-03-13",2.1717,2.1831,2.1604,2.1717,458454.0],["1992-03-16",2.1717,2.1944,2.1717,2.1831,525470.0],["1992-03-17",2.1717,2.1831,2.1491,2.1604,1994766.0],["1992-03-18",2.1604,2.1604,2.1491,2.1604,1474904.0],["1992-03-19",2.1604,2.1831,2.1604,2.1717,940742.0],["1992-03-20",2.1717,2.217,2.1717,2.217,1698663.0],["1992-03-23",2.2057,2.2057,2.1944,2.1944,1163099.0],["1992-03-24",2.1944,2.217,2.1944,2.1944,506963.0],["1992-03-25",2.1944,2.2057,2.1831,2.1831,960650.0],["1992-03-26",2.1831,2.1944,2.1717,2.1944,340686.0],["1992-03-27",2.1831,2.2057,2.1831,2.1944,436022.0],["1992-03-30",2.1831,2.2057,2.1831,2.1944,496308.0],["1992-03-31",2.1944,2.2283,2.1944,2.2283,1313954.0],["1992-04-01",2.217,2.2509,2.2057,2.2509,1137863.0],["1992-04-02",2.2396,2.3188,2.2283,2.3075,2682026.0],["1992-04-03",2.2849,2.2962,2.2735,2.2849,763810.0],["1992-04-06",2.2849,2.2962,2.2622,2.2622,972708.0],["1992-04-07",2.2735,2.2735,2.2509,2.2509,943826.0],["1992-04-08",2.2509,2.2735,2.2509,2.2622,776428.0],["1992-04-09",2.2622,2.3075,2.2622,2.3075,918030.0],["1992-04-10",2.3301,2.3527,2.3188,2.3527,2998037.0],["1992-04-13",2.3414,2.3527,2.3075,2.3301,1537433.0],["1992-04-14",2.3188,2.3301,2.3075,2.3075,573698.0],["1992-04-15",2.3188,2.3301,2.2962,2.3301,814001.0],["1992-04-16",2.3301,2.3527,2.3301,2.3527,1470137.0],["1992-04-20",2.3301,2.3414,2.2735,2.2849,839518.0],["1992-04-21",2.2962,2.3188,2.2962,2.2962,798018.0],["1992-04-22",2.2962,2.3301,2.2849,2.3301,1150762.0],["1992-04-23",2.3188,2.3301,2.3075,2.3301,629498.0],["1992-04-24",2.3188,2.3301,2.2849,2.2849,704645.0],["1992-04-27",2.2849,2.2962,2.2735,2.2849,2013552.0],["1992-04-28",2.2849,2.3188,2.2849,2.3188,657258.0],["1992-04-29",2.3188,2.3188,2.2962,2.3188,669034.0],["1992-04-30",2.3188,2.3753,2.3188,2.3753,3033087.0],["1992-05-01",2.364,2.364,2.3414,2.3527,566688.0],["1992-05-04",2.3414,2.398,2.3414,2.3867,1065520.0],["1992-05-05",2.364,2.3867,2.3527,2.364,836433.0],["1992-05-06",2.364,2.364,2.3301,2.3414,514814.0],["1992-05-07",2.3527,2.3527,2.2962,2.3188,689223.0],["1992-05-08",2.3075,2.364,2.2962,2.3527,1397233.0],["1992-05-11",2.3527,2.3753,2.3414,2.364,557996.0],["1992-05-12",2.3527,2.3527,2.3188,2.3301,868679.0],["1992-05-13",2.3188,2.3527,2.3188,2.3414,520703.0],["1992-05-14",2.3301,2.3414,2.3188,2.3414,778110.0],["1992-05-15",2.3414,2.364,2.3301,2.364,1213291.0],["1992-05-18",2.3527,2.364,2.3527,2.364,1074773.0],["1992-05-19",2.364,2.3867,2.364,2.3867,1391345.0],["1992-05-20",2.3821,2.3935,2.3477,2.3821,3970464.0],["1992-05-21",2.3821,2.3821,2.3592,2.3592,2161043.0],["1992-05-22",2.3592,2.3592,2.3477,2.3477,137957.0],["1992-05-26",2.3363,2.3477,2.3134,2.3248,463221.0],["1992-05-27",2.3248,2.3477,2.3248,2.3248,469670.0],["1992-05-28",2.3363,2.3592,2.3248,2.3592,806711.0],["1992-05-29",2.3477,2.3592,2.3248,2.3363,581550.0],["1992-06-01",2.3363,2.3477,2.3248,2.3363,565847.0],["1992-06-02",2.3477,2.3477,2.3363,2.3363,600056.0],["1992-06-03",2.3477,2.3477,2.3363,2.3363,335639.0],["1992-06-04",2.3477,2.3477,2.3134,2.3134,692868.0],["1992-06-05",2.3248,2.3477,2.3019,2.3477,603982.0],["1992-06-08",2.3477,2.3592,2.3363,2.3592,330311.0],["1992-06-09",2.3706,2.3706,2.3477,2.3592,330592.0],["1992-06-10",2.3477,2.3592,2.3363,2.3363,264137.0],["1992-06-11",2.3363,2.3477,2.3134,2.3248,634826.0],["1992-06-12",2.3477,2.3592,2.3248,2.3592,1036919.0],["1992-06-15",2.3477,2.3821,2.3477,2.3821,764651.0],["1992-06-16",2.3821,2.3935,2.3706,2.3706,770539.0],["1992-06-17",2.3706,2.3821,2.3363,2.3363,646602.0],["1992-06-18",2.3363,2.3592,2.3248,2.3477,857744.0],["1992-06-19",2.3477,2.3821,2.3477,2.3821,2151509.0],["1992-06-22",2.3706,2.405,2.3706,2.3935,1062716.0],["1992-06-23",2.405,2.4164,2.3935,2.3935,1218058.0],["1992-06-24",2.405,2.4164,2.3821,2.3935,709692.0],["1992-06-25",2.405,2.405,2.3821,2.3935,718665.0],["1992-06-26",2.3935,2.405,2.3821,2.3821,386672.0],["1992-06-29",2.3935,2.405,2.3821,2.405,810636.0],["1992-06-30",2.405,2.4393,2.3935,2.4164,2736143.0],["1992-07-01",2.4164,2.4279,2.405,2.4279,4725581.0],["1992-07-02",2.4279,2.4508,2.4164,2.4393,2905224.0],["1992-07-06",2.4279,2.4393,2.405,2.4279,1948219.0],["1992-07-07",2.405,2.4393,2.405,2.4393,2341060.0],["1992-07-08",2.4279,2.4508,2.4279,2.4508,652771.0],["1992-07-09",2.4508,2.4508,2.4164,2.4393,1549771.0],["1992-07-10",2.4279,2.4393,2.4279,2.4393,797177.0],["1992-07-13",2.4279,2.4393,2.4164,2.4279,432377.0],["1992-07-14",2.4279,2.4279,2.4164,2.4279,965417.0],["1992-07-15",2.4164,2.4279,2.405,2.4164,1179082.0],["1992-07-16",2.405,2.405,2.3821,2.405,2283858.0],["1992-07-17",2.405,2.405,2.3821,2.3935,593887.0],["1992-07-20",2.3821,2.3821,2.3592,2.3706,1414898.0],["1992-07-21",2.3706,2.3821,2.3248,2.3363,1216656.0],["1992-07-22",2.3248,2.3363,2.3134,2.3363,1760632.0],["1992-07-23",2.3248,2.3592,2.3248,2.3477,939901.0],["1992-07-24",2.3363,2.3592,2.3363,2.3592,2181232.0],["1992-07-27",2.3477,2.3821,2.3477,2.3706,2076923.0],["1992-07-28",2.3706,2.3935,2.3592,2.3821,2458547.0],["1992-07-29",2.3821,2.4164,2.3821,2.405,671278.0],["1992-07-30",2.405,2.405,2.3592,2.3592,1620712.0],["1992-07-31",2.3592,2.3935,2.3592,2.3821,1265445.0],["1992-08-03",2.3821,2.3821,2.3592,2.3821,1344238.0],["1992-08-04",2.3706,2.3706,2.3477,2.3592,1007758.0],["1992-08-05",2.3592,2.3592,2.3248,2.3248,817646.0],["1992-08-06",2.3363,2.3477,2.3248,2.3477,1174876.0],["1992-08-07",2.3363,2.3592,2.3363,2.3363,1084587.0],["1992-08-10",2.3363,2.3363,2.3134,2.3248,1004112.0],["1992-08-11",2.3134,2.3477,2.3134,2.3363,2016356.0],["1992-08-12",2.3363,2.3477,2.3363,2.3477,1071689.0],["1992-08-13",2.3477,2.3592,2.3363,2.3477,825778.0],["1992-08-14",2.3592,2.3821,2.3477,2.3821,1333302.0],["1992-08-17",2.3706,2.3821,2.3592,2.3592,576222.0],["1992-08-18",2.3477,2.3706,2.3477,2.3706,937938.0],["1992-08-19",2.3706,2.3935,2.3706,2.3821,1506589.0],["1992-08-20",2.3774,2.4354,2.3774,2.4238,2305729.0],["1992-08-21",2.4238,2.4354,2.389,2.4238,913263.0],["1992-08-24",2.4122,2.4238,2.4006,2.4238,1817272.0],["1992-08-25",2.4238,2.4354,2.4122,2.4354,826339.0],["1992-08-26",2.4238,2.4354,2.4238,2.4354,1309468.0],["1992-08-27",2.4354,2.447,2.4238,2.4238,926161.0],["1992-08-28",2.4354,2.4354,2.4122,2.4238,1696981.0],["1992-08-31",2.4122,2.4238,2.3774,2.389,1887653.0],["1992-09-01",2.389,2.4122,2.3658,2.389,1257874.0],["1992-09-02",2.4006,2.4006,2.3774,2.4006,926722.0],["1992-09-03",2.4006,2.4006,2.389,2.389,665389.0],["1992-09-04",2.389,2.4122,2.389,2.389,724834.0],["1992-09-08",2.389,2.4122,2.389,2.4122,866156.0],["1992-09-09",2.4122,2.4702,2.4122,2.447,1392466.0],["1992-09-10",2.447,2.4586,2.4238,2.4354,1113468.0],["1992-09-11",2.4354,2.4354,2.4122,2.4238,601738.0],["1992-09-14",2.4354,2.447,2.4238,2.4238,1497336.0],["1992-09-15",2.4122,2.4238,2.389,2.4006,949995.0],["1992-09-16",2.3774,2.4354,2.3774,2.4238,938218.0],["1992-09-17",2.4238,2.4354,2.3658,2.3774,1543322.0],["1992-09-18",2.3774,2.3774,2.3542,2.3658,1561267.0],["1992-09-21",2.3542,2.3658,2.3426,2.3426,711936.0],["1992-09-22",2.3426,2.3542,2.331,2.3426,750350.0],["1992-09-23",2.3426,2.3542,2.3195,2.331,663707.0],["1992-09-24",2.3426,2.389,2.331,2.389,746986.0],["1992-09-25",2.389,2.389,2.3774,2.3774,497990.0],["1992-09-28",2.3774,2.4006,2.3774,2.389,552108.0],["1992-09-29",2.3774,2.4238,2.3774,2.4122,893915.0],["1992-09-30",2.4238,2.4586,2.4238,2.447,2069913.0],["1992-10-01",2.4354,2.447,2.4122,2.4122,934012.0],["1992-10-02",2.4122,2.4238,2.4006,2.4122,990373.0],["1992-10-05",2.4006,2.4122,2.3658,2.4122,1173474.0],["1992-10-06",2.4006,2.4238,2.3774,2.3774,809515.0],["1992-10-07",2.3774,2.389,2.3658,2.3774,670997.0],["1992-10-08",2.3774,2.4006,2.3774,2.4006,539770.0],["1992-10-09",2.389,2.389,2.3658,2.3774,534442.0],["1992-10-12",2.389,2.4006,2.3774,2.4006,501075.0],["1992-10-13",2.389,2.4354,2.389,2.4354,954482.0],["1992-10-14",2.4238,2.4354,2.4122,2.4238,644359.0],["1992-10-15",2.4122,2.4238,2.4122,2.4122,493784.0],["1992-10-16",2.4122,2.4238,2.4122,2.4238,671558.0],["1992-10-19",2.4122,2.4354,2.4006,2.4006,1169548.0],["1992-10-20",2.4122,2.4122,2.389,2.4122,602299.0],["1992-10-21",2.4122,2.4122,2.389,2.4006,771380.0],["1992-10-22",2.4006,2.4122,2.389,2.4006,878213.0],["1992-10-23",2.4006,2.4006,2.389,2.4006,569773.0],["1992-10-26",2.4006,2.4122,2.3658,2.389,661183.0],["1992-10-27",2.389,2.4238,2.389,2.4122,433779.0],["1992-10-28",2.4122,2.4354,2.4122,2.4238,279559.0],["1992-10-29",2.4238,2.447,2.4122,2.4354,452566.0],["1992-10-30",2.4354,2.447,2.4238,2.447,425647.0],["1992-11-02",2.447,2.4702,2.4354,2.4586,743621.0],["1992-11-03",2.4702,2.4818,2.4586,2.4818,1392466.0],["1992-11-04",2.4702,2.4702,2.4354,2.4354,2293392.0],["1992-11-05",2.4331,2.4331,2.3978,2.4213,1204598.0],["1992-11-06",2.4213,2.4448,2.4213,2.4448,548743.0],["1992-11-09",2.4448,2.4683,2.4331,2.4566,1479110.0],["1992-11-10",2.4448,2.4566,2.4213,2.4213,1738760.0],["1992-11-11",2.4213,2.4448,2.4213,2.4448,1324890.0],["1992-11-12",2.4683,2.4683,2.4213,2.4566,1788952.0],["1992-11-13",2.4566,2.4683,2.4213,2.4448,1332180.0],["1992-11-16",2.4448,2.4448,2.4213,2.4448,446116.0],["1992-11-17",2.4331,2.4448,2.4331,2.4331,930087.0],["1992-11-18",2.4448,2.4683,2.4448,2.4566,405178.0],["1992-11-19",2.4566,2.4683,2.4448,2.4566,539490.0],["1992-11-20",2.4918,2.4918,2.4566,2.4683,1518927.0],["1992-11-23",2.4683,2.4801,2.4448,2.4801,1677914.0],["1992-11-24",2.4683,2.4801,2.4448,2.4448,1154968.0],["1992-11-25",2.4566,2.4566,2.4213,2.4331,1417702.0],["1992-11-27",2.4331,2.4683,2.4331,2.4566,393401.0],["1992-11-30",2.4566,2.4683,2.4213,2.4448,1267969.0],["1992-12-01",2.4448,2.4448,2.4213,2.4448,663426.0],["1992-12-02",2.4331,2.4448,2.4096,2.4331,980278.0],["1992-12-03",2.4331,2.4331,2.3978,2.3978,1125806.0],["1992-12-04",2.4096,2.4096,2.3743,2.3978,2180671.0],["1992-12-07",2.3978,2.3978,2.3743,2.3978,4552574.0],["1992-12-08",2.3861,2.4213,2.3743,2.4213,2034022.0],["1992-12-09",2.4213,2.4331,2.3978,2.4213,1448266.0],["1992-12-10",2.4213,2.4331,2.4096,2.4331,670156.0],["1992-12-11",2.4213,2.4331,2.3861,2.4213,5283016.0],["1992-12-14",2.4213,2.4213,2.4096,2.4096,345733.0],["1992-12-15",2.4096,2.4213,2.3978,2.4096,623329.0],["1992-12-16",2.4096,2.4331,2.3978,2.3978,1302458.0],["1992-12-17",2.4096,2.4331,2.3978,2.4331,1522852.0],["1992-12-18",2.4448,2.4918,2.4331,2.4801,2984578.0],["1992-12-21",2.4683,2.4801,2.4448,2.4566,459576.0],["1992-12-22",2.4448,2.4801,2.4448,2.4566,580148.0],["1992-12-23",2.4683,2.5154,2.4683,2.5154,1081222.0],["1992-12-24",2.5154,2.5154,2.5036,2.5154,94214.0],["1992-12-28",2.5036,2.5154,2.4801,2.4918,262174.0],["1992-12-29",2.5036,2.5154,2.4801,2.4918,711375.0],["1992-12-30",2.4801,2.4918,2.4566,2.4566,933171.0],["1992-12-31",2.4566,2.4683,2.4448,2.4566,670997.0],["1993-01-04",2.4683,2.4683,2.4566,2.4683,523226.0],["1993-01-05",2.4566,2.4566,2.4331,2.4566,434900.0],["1993-01-06",2.4448,2.4683,2.4448,2.4566,512852.0],["1993-01-07",2.4566,2.4801,2.4331,2.4448,772222.0],["1993-01-08",2.4213,2.4448,2.3978,2.4331,1303299.0],["1993-01-11",2.4448,2.4448,2.4213,2.4331,1057949.0],["1993-01-12",2.4331,2.4448,2.4213,2.4448,1003271.0],["1993-01-13",2.4448,2.4918,2.4331,2.4918,1152444.0],["1993-01-14",2.4918,2.5036,2.3978,2.4918,911300.0],["1993-01-15",2.5036,2.5154,2.4801,2.5036,1755304.0],["1993-01-18",2.5036,2.5154,2.4918,2.5036,288812.0],["1993-01-19",2.5036,2.5389,2.4918,2.5271,1973455.0],["1993-01-20",2.5271,2.5389,2.5154,2.5271,842882.0],["1993-01-21",2.5154,2.5271,2.5036,2.5271,699037.0],["1993-01-22",2.5271,2.5271,2.5036,2.5036,696514.0],["1993-01-25",2.5036,2.5154,2.4918,2.5154,769418.0],["1993-01-26",2.5036,2.5389,2.4918,2.5271,1217216.0],["1993-01-27",2.5389,2.5624,2.5389,2.5506,1721936.0],["1993-01-28",2.5624,2.5859,2.5506,2.5859,773624.0],["1993-01-29",2.5859,2.6094,2.5741,2.6094,1345920.0],["1993-02-01",2.5976,2.6329,2.5976,2.6094,1873913.0],["1993-02-02",2.6211,2.6564,2.6211,2.6564,1324610.0],["1993-02-03",2.6682,2.7034,2.6564,2.7034,866156.0],["1993-02-04",2.7034,2.7387,2.6917,2.7034,943546.0],["1993-02-05",2.7034,2.7034,2.6329,2.6682,916067.0],["1993-02-08",2.6799,2.7034,2.6564,2.6917,997944.0],["1993-02-09",2.6799,2.7034,2.6682,2.7034,554631.0],["1993-02-10",2.6917,2.7152,2.6799,2.7034,2264230.0],["1993-02-11",2.7152,2.7387,2.7034,2.7387,1843350.0],["1993-02-12",2.7269,2.7387,2.7034,2.7269,2059538.0],["1993-02-16",2.7152,2.7269,2.6917,2.7152,979157.0],["1993-02-17",2.7034,2.7034,2.6917,2.7034,704645.0],["1993-02-18",2.7129,2.7129,2.6891,2.701,2259463.0],["1993-02-19",2.7129,2.7843,2.7129,2.7605,1964763.0],["1993-02-22",2.7605,2.8914,2.7605,2.8795,1756986.0],["1993-02-23",2.8795,2.8795,2.7843,2.7843,2526404.0],["1993-02-24",2.7962,2.82,2.7724,2.7843,3588559.0],["1993-02-25",2.7962,2.8081,2.7724,2.7962,1633050.0],["1993-02-26",2.7962,2.8081,2.7962,2.8081,1010281.0],["1993-03-01",2.7962,2.82,2.7962,2.82,1013646.0],["1993-03-02",2.8081,2.8319,2.7962,2.8319,1238527.0],["1993-03-03",2.82,2.8319,2.7843,2.7962,1393588.0],["1993-03-04",2.8081,2.8319,2.7962,2.8081,612113.0],["1993-03-05",2.8081,2.82,2.7367,2.7367,1200112.0],["1993-03-08",2.7605,2.8081,2.7486,2.7962,889990.0],["1993-03-09",2.7843,2.8319,2.7843,2.82,1000467.0],["1993-03-10",2.8081,2.8319,2.8081,2.82,957566.0],["1993-03-11",2.8319,2.8438,2.82,2.8319,1196467.0],["1993-03-12",2.8081,2.8081,2.7962,2.8081,714179.0],["1993-03-15",2.7962,2.82,2.7724,2.7962,948874.0],["1993-03-16",2.7962,2.8319,2.7843,2.8319,981120.0],["1993-03-17",2.82,2.82,2.7962,2.7962,474437.0],["1993-03-18",2.8081,2.8319,2.7962,2.8319,1138704.0],["1993-03-19",2.8438,2.8438,2.8081,2.82,1247219.0],["1993-03-22",2.8081,2.82,2.7962,2.82,692308.0],["1993-03-23",2.82,2.82,2.7962,2.7962,1331339.0],["1993-03-24",2.7962,2.8081,2.7843,2.7962,1430320.0],["1993-03-25",2.8081,2.8676,2.7962,2.8557,2023647.0],["1993-03-26",2.8557,2.8557,2.8081,2.82,646883.0],["1993-03-29",2.8319,2.8438,2.82,2.8438,740256.0],["1993-03-30",2.8319,2.8438,2.8081,2.82,1605851.0],["1993-03-31",2.8319,2.8557,2.8319,2.8557,1866903.0],["1993-04-01",2.8438,2.8557,2.82,2.8319,1077016.0],["1993-04-02",2.82,2.82,2.7962,2.8081,2500327.0],["1993-04-05",2.8081,2.82,2.7962,2.8081,343210.0],["1993-04-06",2.8081,2.8557,2.7962,2.8557,513412.0],["1993-04-07",2.8557,2.8676,2.8438,2.8557,977474.0],["1993-04-08",2.8557,2.8676,2.8438,2.8557,315170.0],["1993-04-12",2.8676,2.9152,2.8557,2.9033,832227.0],["1993-04-13",2.9271,2.939,2.9152,2.9271,737732.0],["1993-04-14",2.939,2.9628,2.9271,2.9271,1168427.0],["1993-04-15",2.939,2.9509,2.9271,2.939,485653.0],["1993-04-16",2.9509,2.9628,2.9271,2.9271,1101692.0],["1993-04-19",2.9033,2.9152,2.8676,2.9152,1184970.0],["1993-04-20",2.9033,2.9152,2.8795,2.8914,1397233.0],["1993-04-21",2.9033,2.9152,2.8438,2.8557,831106.0],["1993-04-22",2.8438,2.8795,2.8319,2.8319,663987.0],["1993-04-23",2.8319,2.8319,2.7843,2.7962,1098327.0],["1993-04-26",2.7962,2.8081,2.7843,2.8081,660622.0],["1993-04-27",2.7962,2.82,2.7843,2.82,768576.0],["1993-04-28",2.82,2.82,2.7843,2.7962,324703.0],["1993-04-29",2.7843,2.8081,2.7724,2.8081,381064.0],["1993-04-30",2.8081,2.8319,2.8081,2.8319,495186.0],["1993-05-03",2.82,2.82,2.7724,2.7724,1299654.0],["1993-05-04",2.7962,2.8319,2.7843,2.8319,513973.0],["1993-05-05",2.82,2.8557,2.82,2.8319,462940.0],["1993-05-06",2.8319,2.8438,2.82,2.82,374895.0],["1993-05-07",2.82,2.8319,2.7962,2.82,431255.0],["1993-05-10",2.8081,2.8319,2.8081,2.82,559959.0],["1993-05-11",2.8081,2.8319,2.8081,2.8319,437985.0],["1993-05-12",2.82,2.8319,2.8081,2.82,223759.0],["1993-05-13",2.8081,2.8081,2.7605,2.7605,1846434.0],["1993-05-14",2.7605,2.7843,2.7605,2.7724,1169548.0],["1993-05-17",2.7724,2.7843,2.7605,2.7843,656977.0],["1993-05-18",2.7843,2.7843,2.701,2.7129,3078512.0],["1993-05-19",2.7248,2.7367,2.6415,2.7367,3391158.0],["1993-05-20",2.7343,2.7343,2.7102,2.7343,1691934.0],["1993-05-21",2.7343,2.7584,2.7223,2.7464,1828769.0],["1993-05-24",2.7464,2.7825,2.7343,2.7343,857463.0],["1993-05-25",2.7825,2.8307,2.7705,2.8307,997383.0],["1993-05-26",2.8427,2.903,2.8307,2.8789,2465557.0],["1993-05-27",2.8909,2.8909,2.8427,2.8789,1885970.0],["1993-05-28",2.8668,2.8789,2.8548,2.8668,565567.0],["1993-06-01",2.8668,2.903,2.8548,2.903,835592.0],["1993-06-02",2.8909,2.915,2.8789,2.903,824937.0],["1993-06-03",2.8909,2.8909,2.8668,2.8789,314609.0],["1993-06-04",2.8668,2.8668,2.8427,2.8668,567530.0],["1993-06-07",2.8668,2.8909,2.8548,2.8789,734368.0],["1993-06-08",2.8909,2.8909,2.8066,2.8427,803907.0],["1993-06-09",2.8548,2.8668,2.8427,2.8548,608748.0],["1993-06-10",2.8548,2.8668,2.8307,2.8548,634826.0],["1993-06-11",2.8548,2.8789,2.8548,2.8668,482849.0],["1993-06-14",2.8427,2.8548,2.8427,2.8427,373773.0],["1993-06-15",2.8548,2.8668,2.8548,2.8668,397327.0],["1993-06-16",2.8668,2.8789,2.8427,2.8789,302271.0],["1993-06-17",2.8668,2.8789,2.8548,2.8789,335078.0],["1993-06-18",2.8789,2.8909,2.8668,2.8668,992616.0],["1993-06-21",2.8789,2.8909,2.8668,2.8909,511169.0],["1993-06-22",2.8909,2.8909,2.8548,2.8668,658099.0],["1993-06-23",2.8668,2.9271,2.8307,2.8909,958968.0],["1993-06-24",2.903,2.915,2.8909,2.915,919712.0],["1993-06-25",2.915,2.9271,2.903,2.915,478082.0],["1993-06-28",2.915,2.9511,2.903,2.9391,980278.0],["1993-06-29",2.9271,2.9391,2.8909,2.903,758202.0],["1993-06-30",2.903,2.9632,2.903,2.9511,942705.0],["1993-07-01",2.9632,2.9993,2.9271,2.9752,1247780.0],["1993-07-02",2.9752,2.9873,2.9511,2.9752,976633.0],["1993-07-06",2.9752,2.9993,2.9752,2.9752,654734.0],["1993-07-07",2.9873,2.9873,2.9632,2.9632,541172.0],["1993-07-08",2.9632,2.9752,2.9391,2.9632,1145434.0],["1993-07-09",2.9752,2.9873,2.9752,2.9873,746425.0],["1993-07-12",2.9752,2.9993,2.9752,2.9873,1452752.0],["1993-07-13",2.9993,2.9993,2.9632,2.9632,787644.0],["1993-07-14",2.9632,2.9873,2.9511,2.9632,1218618.0],["1993-07-15",2.9752,2.9752,2.9632,2.9752,528274.0],["1993-07-16",2.9752,2.9752,2.9632,2.9632,885223.0],["1993-07-19",2.9752,2.9873,2.9632,2.9752,354986.0],["1993-07-20",2.9632,2.9632,2.9271,2.9511,1000467.0],["1993-07-21",2.9391,2.9873,2.9391,2.9873,505561.0],["1993-07-22",2.9752,3.0114,2.9632,2.9752,616039.0],["1993-07-23",2.9752,2.9873,2.9632,2.9752,475278.0],["1993-07-26",2.9752,2.9993,2.9632,2.9873,483690.0],["1993-07-27",2.9873,2.9873,2.9752,2.9873,287130.0],["1993-07-28",2.9873,3.0234,2.9752,3.0114,593607.0],["1993-07-29",3.0234,3.0836,3.0114,3.0596,734087.0],["1993-07-30",3.0596,3.0716,3.0114,3.0355,1011122.0],["1993-08-02",3.0355,3.0957,3.0234,3.0836,1185812.0],["1993-08-03",3.0836,3.1559,3.0836,3.1318,1109262.0],["1993-08-04",3.1318,3.1439,3.1198,3.1318,1109262.0],["1993-08-05",3.1318,3.1559,3.1318,3.1559,661744.0],["1993-08-06",3.1559,3.1559,3.1077,3.1318,467427.0],["1993-08-09",3.1318,3.1439,3.1198,3.1198,579306.0],["1993-08-10",3.1077,3.1198,3.0957,3.1077,474156.0],["1993-08-11",3.1198,3.1559,3.1077,3.1439,636228.0],["1993-08-12",3.1559,3.168,3.1198,3.1198,1134498.0],["1993-08-13",3.1198,3.1198,3.1077,3.1198,407702.0],["1993-08-16",3.1198,3.1318,3.1077,3.1198,731844.0],["1993-08-17",3.1198,3.1559,3.1077,3.1077,1006916.0],["1993-08-18",3.1077,3.1318,3.1077,3.1198,1036078.0],["1993-08-19",3.1052,3.1173,3.1052,3.1173,1398074.0],["1993-08-20",3.1173,3.1295,3.1052,3.1173,828302.0],["1993-08-23",3.1173,3.1173,3.093,3.1052,917188.0],["1993-08-24",3.1052,3.1295,3.093,3.1295,1446023.0],["1993-08-25",3.1417,3.1904,3.1295,3.1782,1490046.0],["1993-08-26",3.1904,3.1904,3.1661,3.1782,868679.0],["1993-08-27",3.1661,3.1782,3.1417,3.1782,972147.0],["1993-08-30",3.1782,3.1904,3.1295,3.1661,2492476.0],["1993-08-31",3.1539,3.1782,3.1539,3.1782,1135620.0],["1993-09-01",3.1782,3.1782,3.1417,3.1539,946070.0],["1993-09-02",3.1417,3.1539,3.1295,3.1295,1104776.0],["1993-09-03",3.1295,3.1417,3.1173,3.1417,1036639.0],["1993-09-07",3.1295,3.1417,3.0808,3.0808,2359846.0],["1993-09-08",3.093,3.093,3.0686,3.093,1143752.0],["1993-09-09",3.0808,3.1173,3.0686,3.1173,1104776.0],["1993-09-10",3.1173,3.1539,3.1052,3.1539,2436396.0],["1993-09-13",3.1539,3.1782,3.1539,3.1782,1303299.0],["1993-09-14",3.1661,3.1661,3.1417,3.1661,852696.0],["1993-09-15",3.1539,3.1904,3.1417,3.1904,1549210.0],["1993-09-16",3.1782,3.2148,3.1661,3.2148,847369.0],["1993-09-17",3.1661,3.2148,3.1661,3.2026,1796242.0],["1993-09-20",3.2026,3.2635,3.2026,3.2269,1510795.0],["1993-09-21",3.2269,3.2513,3.2026,3.2148,1633330.0],["1993-09-22",3.2148,3.2391,3.2026,3.2269,1219740.0],["1993-09-23",3.2269,3.2269,3.2026,3.2148,498551.0],["1993-09-24",3.2269,3.2269,3.1904,3.1904,887746.0],["1993-09-27",3.2026,3.2148,3.1904,3.1904,709132.0],["1993-09-28",3.2026,3.2026,3.1782,3.2026,1234040.0],["1993-09-29",3.2026,3.2026,3.1904,3.1904,965978.0],["1993-09-30",3.1904,3.2026,3.1782,3.1904,506963.0],["1993-10-01",3.1782,3.1904,3.1661,3.1904,617441.0],["1993-10-04",3.1904,3.2026,3.1417,3.1417,1738200.0],["1993-10-05",3.1661,3.1661,3.093,3.1295,1242733.0],["1993-10-06",3.1295,3.1539,3.1173,3.1295,413870.0],["1993-10-07",3.1295,3.1295,3.0686,3.0686,847369.0],["1993-10-08",3.093,3.1052,3.0686,3.0808,1006356.0],["1993-10-11",3.093,3.093,3.0686,3.093,330872.0],["1993-10-12",3.093,3.093,3.0686,3.0686,1042247.0],["1993-10-13",3.0686,3.0808,3.0321,3.0565,811197.0],["1993-10-14",3.0565,3.1052,3.0565,3.0808,1090195.0],["1993-10-15",3.1052,3.1539,3.093,3.1295,929246.0],["1993-10-18",3.1417,3.1417,3.1052,3.1295,303112.0],["1993-10-19",3.1052,3.1417,3.1052,3.1173,404898.0],["1993-10-20",3.1417,3.1417,3.1052,3.1295,418357.0],["1993-10-21",3.1173,3.1295,3.1052,3.1173,300589.0],["1993-10-22",3.1052,3.1539,3.0686,3.0808,1046172.0],["1993-10-25",3.093,3.1052,2.9956,3.0321,1205720.0],["1993-10-26",3.0443,3.0808,3.0199,3.0565,1316478.0],["1993-10-27",3.0565,3.0686,3.0443,3.0565,2413122.0],["1993-10-28",3.0443,3.0808,3.0321,3.0565,1525376.0],["1993-10-29",3.0686,3.093,3.0443,3.0443,1068324.0],["1993-11-01",3.0443,3.0565,3.0199,3.0321,577063.0],["1993-11-02",3.0077,3.0077,2.959,2.959,1398074.0],["1993-11-03",2.9347,2.9347,2.7886,2.8494,4653799.0],["1993-11-04",2.8593,2.8963,2.7854,2.81,2412842.0],["1993-11-05",2.7607,2.81,2.7361,2.7977,2715674.0],["1993-11-08",2.7854,2.7977,2.7361,2.773,1522011.0],["1993-11-09",2.7854,2.81,2.7484,2.7484,1530704.0],["1993-11-10",2.7607,2.773,2.7361,2.7484,2587531.0],["1993-11-11",2.7484,2.7484,2.7114,2.7114,1077016.0],["1993-11-12",2.7114,2.7484,2.6991,2.7361,936536.0],["1993-11-15",2.7361,2.7484,2.7114,2.7484,941583.0],["1993-11-16",2.7361,2.8223,2.7361,2.81,2004019.0],["1993-11-17",2.81,2.8223,2.7484,2.7484,867838.0],["1993-11-18",2.7237,2.7484,2.6991,2.7484,1804374.0],["1993-11-19",2.7484,2.7484,2.7114,2.7237,1513038.0],["1993-11-22",2.7114,2.7361,2.6991,2.7237,1029909.0],["1993-11-23",2.7237,2.773,2.7237,2.7607,1277222.0],["1993-11-24",2.7607,2.773,2.7484,2.7607,499673.0],["1993-11-26",2.773,2.773,2.7607,2.7607,262735.0],["1993-11-29",2.773,2.7977,2.7607,2.773,564726.0],["1993-11-30",2.773,2.773,2.7361,2.773,1252827.0],["1993-12-01",2.7484,2.773,2.7361,2.7361,680250.0],["1993-12-02",2.7484,2.773,2.7361,2.773,618282.0],["1993-12-03",2.7484,2.7607,2.7361,2.7361,432657.0],["1993-12-06",2.7361,2.7854,2.7361,2.7854,1057388.0],["1993-12-07",2.7854,2.8223,2.773,2.8223,1267969.0],["1993-12-08",2.7977,2.7977,2.7607,2.7607,782036.0],["1993-12-09",2.7607,2.7977,2.7607,2.7854,1245817.0],["1993-12-10",2.7854,2.81,2.7854,2.7854,1198149.0],["1993-12-13",2.7854,2.8347,2.773,2.8223,1106178.0],["1993-12-14",2.8223,2.847,2.7977,2.7977,872885.0],["1993-12-15",2.81,2.8347,2.81,2.8223,651089.0],["1993-12-16",2.8347,2.847,2.8223,2.847,1406767.0],["1993-12-17",2.847,2.884,2.8347,2.8716,1200673.0],["1993-12-20",2.8716,2.9209,2.8716,2.9209,1334984.0],["1993-12-21",2.9209,2.9456,2.9086,2.9456,1451350.0],["1993-12-22",2.9456,2.9826,2.9333,2.9826,1846434.0],["1993-12-23",2.9702,2.9826,2.9333,2.9456,483129.0],["1993-12-27",2.9456,3.0072,2.9456,3.0072,463221.0],["1993-12-28",3.0072,3.0565,3.0072,3.0565,851575.0],["1993-12-29",3.0442,3.0565,2.9826,3.0195,676044.0],["1993-12-30",3.0072,3.0195,2.9826,3.0195,1059351.0],["1993-12-31",3.0072,3.0195,2.9579,2.9826,382185.0],["1994-01-03",2.9579,2.9579,2.7977,2.884,1901673.0],["1994-01-04",2.884,2.8963,2.8593,2.884,507244.0],["1994-01-05",2.8716,2.8716,2.8223,2.8593,572857.0],["1994-01-06",2.8716,2.8716,2.81,2.8223,627535.0],["1994-01-07",2.8223,2.8347,2.7977,2.8223,954762.0],["1994-01-10",2.8347,2.847,2.81,2.81,723712.0],["1994-01-11",2.8347,2.8347,2.7854,2.7854,673240.0],["1994-01-12",2.7854,2.81,2.7484,2.7607,1413777.0],["1994-01-13",2.7607,2.773,2.7361,2.7607,605664.0],["1994-01-14",2.7484,2.7607,2.7114,2.7361,1098046.0],["1994-01-17",2.7361,2.7484,2.7114,2.7237,1450229.0],["1994-01-18",2.7237,2.7361,2.7114,2.7114,1684924.0],["1994-01-19",2.7114,2.7361,2.6991,2.7237,816244.0],["1994-01-20",2.6991,2.7361,2.6991,2.7237,809515.0],["1994-01-21",2.7237,2.7361,2.7114,2.7237,983643.0],["1994-01-24",2.7114,2.7237,2.6251,2.6868,1248060.0],["1994-01-25",2.6621,2.7114,2.6375,2.7114,1645107.0],["1994-01-26",2.7237,2.773,2.7237,2.773,1418263.0],["1994-01-27",2.773,2.9086,2.773,2.8593,1869427.0],["1994-01-28",2.9086,2.9209,2.8347,2.8347,1965884.0],["1994-01-31",2.8593,2.8593,2.7607,2.847,3107954.0],["1994-02-01",2.847,2.847,2.7977,2.7977,1433124.0],["1994-02-02",2.7854,2.7977,2.7607,2.7854,1079260.0],["1994-02-03",2.7977,2.7977,2.7607,2.7854,696794.0],["1994-02-04",2.7607,2.773,2.7114,2.7114,528554.0],["1994-02-07",2.6868,2.7484,2.6498,2.7361,724834.0],["1994-02-08",2.7361,2.7361,2.6991,2.7361,589681.0],["1994-02-09",2.7361,2.7854,2.7361,2.7361,984484.0],["1994-02-10",2.7484,2.773,2.6621,2.6868,4483596.0],["1994-02-11",2.6744,2.7237,2.6621,2.6991,458734.0],["1994-02-14",2.6991,2.7237,2.6375,2.6744,606225.0],["1994-02-15",2.6744,2.7114,2.6498,2.6498,948874.0],["1994-02-16",2.6503,2.6503,2.5503,2.5878,3361996.0],["1994-02-17",2.6253,2.6378,2.5878,2.5878,2090662.0],["1994-02-18",2.6003,2.6128,2.5503,2.5503,1281989.0],["1994-02-22",2.5503,2.6753,2.5378,2.6253,1561267.0],["1994-02-23",2.6253,2.6753,2.6253,2.6503,1877839.0],["1994-02-24",2.6503,2.6628,2.6128,2.6503,2237592.0],["1994-02-25",2.6628,2.6753,2.6378,2.6628,797177.0],["1994-02-28",2.6628,2.6878,2.6628,2.6878,994859.0],["1994-03-01",2.6878,2.7128,2.6128,2.6628,4041405.0],["1994-03-02",2.6378,2.7378,2.6253,2.7378,1385456.0],["1994-03-03",2.7378,2.7378,2.7003,2.7253,1373119.0],["1994-03-04",2.7253,2.7503,2.7128,2.7503,1476867.0],["1994-03-07",2.7503,2.8003,2.7503,2.7753,957286.0],["1994-03-08",2.7878,2.8128,2.7753,2.7878,1093840.0],["1994-03-09",2.7878,2.8128,2.7628,2.7878,1395551.0],["1994-03-10",2.7878,2.8003,2.7753,2.7753,1810543.0],["1994-03-11",2.7878,2.8253,2.7753,2.8003,709973.0],["1994-03-14",2.8003,2.8128,2.7878,2.8128,637069.0],["1994-03-15",2.8128,2.8378,2.8003,2.8003,1333863.0],["1994-03-16",2.8003,2.8253,2.8003,2.8003,1179082.0],["1994-03-17",2.8003,2.8128,2.7753,2.7753,1384054.0],["1994-03-18",2.7753,2.7878,2.7628,2.7753,2108047.0],["1994-03-21",2.7878,2.8003,2.7628,2.8003,1011122.0],["1994-03-22",2.8003,2.8253,2.7878,2.8253,1358818.0],["1994-03-23",2.8128,2.8253,2.8003,2.8003,648565.0],["1994-03-24",2.8003,2.8003,2.7753,2.7753,1454154.0],["1994-03-25",2.7878,2.7878,2.7753,2.7753,398448.0],["1994-03-28",2.7878,2.8128,2.7753,2.8003,818768.0],["1994-03-29",2.8253,2.8253,2.7878,2.7878,1249462.0],["1994-03-30",2.8003,2.8003,2.7503,2.7503,1297972.0],["1994-03-31",2.7503,2.7753,2.7003,2.7753,1894102.0],["1994-04-04",2.7753,2.7753,2.6878,2.7378,1881484.0],["1994-04-05",2.7628,2.8003,2.7503,2.8003,800542.0],["1994-04-06",2.7878,2.8003,2.7503,2.7753,769698.0],["1994-04-07",2.7753,2.8128,2.7628,2.8128,932330.0],["1994-04-08",2.8003,2.8253,2.7878,2.8128,1483877.0],["1994-04-11",2.8003,2.8003,2.7753,2.7753,1000748.0],["1994-04-12",2.7878,2.8003,2.7503,2.7628,674362.0],["1994-04-13",2.7503,2.7753,2.7128,2.7503,709973.0],["1994-04-14",2.7503,2.7753,2.7253,2.7628,1323488.0],["1994-04-15",2.7628,2.7878,2.7503,2.7753,1258155.0],["1994-04-18",2.7753,2.7878,2.7503,2.7628,964856.0],["1994-04-19",2.7628,2.7878,2.7503,2.7878,764370.0],["1994-04-20",2.7878,2.8878,2.7753,2.8878,1586503.0],["1994-04-21",2.8878,2.9378,2.8878,2.9128,1522011.0],["1994-04-22",2.9003,2.9003,2.8378,2.8503,1724740.0],["1994-04-25",2.8503,2.8503,2.8128,2.8128,1179643.0],["1994-04-26",2.8128,2.8128,2.7503,2.8003,1125806.0],["1994-04-28",2.8003,2.8128,2.7753,2.8003,1042808.0],["1994-04-29",2.7878,2.8628,2.7878,2.8628,2098233.0],["1994-05-02",2.8503,2.8503,2.8128,2.8253,1112066.0],["1994-05-03",2.8378,2.8378,2.7878,2.8128,638751.0],["1994-05-04",2.8003,2.8128,2.7753,2.7878,330872.0],["1994-05-05",2.7753,2.7753,2.7378,2.7378,711936.0],["1994-05-06",2.7128,2.7128,2.6628,2.6878,1262922.0],["1994-05-09",2.6753,2.6878,2.5753,2.6003,1359940.0],["1994-05-10",2.6253,2.6753,2.6128,2.6753,2927656.0],["1994-05-11",2.6753,2.6753,2.5628,2.6003,1785026.0],["1994-05-12",2.6003,2.6378,2.5628,2.5878,2353397.0],["1994-05-13",2.6003,2.6503,2.5878,2.6503,1845032.0],["1994-05-16",2.6253,2.6503,2.6253,2.6378,938779.0],["1994-05-17",2.6378,2.6753,2.6378,2.6628,1137022.0],["1994-05-18",2.6878,2.7003,2.6628,2.7003,1715487.0],["1994-05-19",2.6754,2.6881,2.6628,2.6881,1630526.0],["1994-05-20",2.6881,2.7262,2.6628,2.7135,2668006.0],["1994-05-23",2.7262,2.7262,2.7008,2.7008,1249743.0],["1994-05-24",2.7135,2.7262,2.7008,2.7135,1163940.0],["1994-05-25",2.7135,2.7769,2.7135,2.7769,744462.0],["1994-05-26",2.7769,2.8022,2.7769,2.8022,1528460.0],["1994-05-27",2.8022,2.8022,2.7388,2.7515,887466.0],["1994-05-31",2.7262,2.7642,2.7262,2.7642,768857.0],["1994-06-01",2.7769,2.8656,2.7769,2.8276,4530423.0],["1994-06-02",2.8276,2.853,2.8276,2.853,863632.0],["1994-06-03",2.8403,2.891,2.8276,2.891,1088232.0],["1994-06-06",2.9037,2.9164,2.853,2.8656,855500.0],["1994-06-07",2.8403,2.8656,2.8276,2.8656,374895.0],["1994-06-08",2.8783,2.8783,2.8276,2.8276,705206.0],["1994-06-09",2.8149,2.853,2.8149,2.8403,398168.0],["1994-06-10",2.853,2.853,2.8276,2.8276,301991.0],["1994-06-13",2.8149,2.8403,2.8022,2.8403,536125.0],["1994-06-14",2.8403,2.853,2.8149,2.8403,395364.0],["1994-06-15",2.8403,2.8403,2.8022,2.8022,603421.0],["1994-06-16",2.7896,2.8022,2.7515,2.7515,856061.0],["1994-06-17",2.7769,2.7769,2.7008,2.7008,1470137.0],["1994-06-20",2.6881,2.6881,2.6628,2.6628,467707.0],["1994-06-21",2.6628,2.6628,2.574,2.5867,1679316.0],["1994-06-22",2.5994,2.6247,2.5867,2.6247,1177119.0],["1994-06-23",2.6247,2.6628,2.6247,2.6247,968221.0],["1994-06-24",2.6247,2.6374,2.612,2.6247,1333863.0],["1994-06-27",2.612,2.6754,2.5867,2.6628,906533.0],["1994-06-28",2.6628,2.6754,2.612,2.6628,1036919.0],["1994-06-29",2.6754,2.6881,2.6374,2.6628,603982.0],["1994-06-30",2.6374,2.6754,2.6247,2.6628,1647911.0],["1994-07-01",2.6881,2.7262,2.6754,2.7262,596411.0],["1994-07-05",2.7262,2.7262,2.7008,2.7008,753715.0],["1994-07-06",2.7008,2.7262,2.6881,2.6881,842602.0],["1994-07-07",2.6881,2.7008,2.6754,2.7008,1525656.0],["1994-07-08",2.6754,2.6754,2.6628,2.6754,1012805.0],["1994-07-11",2.6754,2.6754,2.6501,2.6501,614637.0],["1994-07-12",2.6628,2.6628,2.6247,2.6247,858865.0],["1994-07-13",2.6247,2.6374,2.612,2.612,693429.0],["1994-07-14",2.6247,2.6501,2.6247,2.6374,2491634.0],["1994-07-15",2.6374,2.6374,2.536,2.574,2495280.0],["1994-07-18",2.5867,2.5994,2.5613,2.5994,403496.0],["1994-07-19",2.5994,2.6247,2.5867,2.612,762968.0],["1994-07-20",2.5994,2.612,2.5867,2.5867,233573.0],["1994-07-21",2.5994,2.5994,2.5613,2.5867,1846995.0],["1994-07-22",2.5867,2.612,2.5867,2.612,1328255.0],["1994-07-25",2.5994,2.612,2.5994,2.5994,626414.0],["1994-07-26",2.5994,2.612,2.5867,2.5867,248434.0],["1994-07-27",2.5867,2.5994,2.574,2.5994,444995.0],["1994-07-28",2.5867,2.6247,2.5867,2.612,1071689.0],["1994-07-29",2.6374,2.6754,2.6247,2.6501,610431.0],["1994-08-01",2.6374,2.7642,2.6374,2.7262,2850827.0],["1994-08-02",2.7262,2.7769,2.7262,2.7388,1451911.0],["1994-08-03",2.7388,2.7515,2.7262,2.7515,484251.0],["1994-08-04",2.7515,2.7769,2.7388,2.7515,619684.0],["1994-08-05",2.7262,2.7262,2.6754,2.6881,635386.0],["1994-08-08",2.6881,2.7769,2.6754,2.7769,1349004.0],["1994-08-09",2.7515,2.7769,2.7515,2.7642,921114.0],["1994-08-10",2.7769,2.7769,2.7642,2.7642,312366.0],["1994-08-11",2.7642,2.7769,2.7515,2.7769,2507056.0],["1994-08-12",2.7769,2.8149,2.7642,2.8149,1448546.0],["1994-08-15",2.8149,2.8403,2.8022,2.8022,1497336.0],["1994-08-16",2.8149,2.853,2.8149,2.853,893354.0],["1994-08-17",2.853,2.8656,2.8276,2.8276,2971960.0],["1994-08-18",2.8281,2.841,2.7767,2.8153,3710814.0],["1994-08-19",2.8153,2.8795,2.8024,2.8795,2371062.0],["1994-08-22",2.8538,2.8795,2.841,2.841,1650434.0],["1994-08-23",2.8538,2.8667,2.841,2.8538,678288.0],["1994-08-24",2.8667,2.8667,2.8024,2.8281,1169829.0],["1994-08-25",2.841,2.841,2.8024,2.8153,686700.0],["1994-08-26",2.841,2.8667,2.8281,2.8281,755678.0],["1994-08-29",2.841,2.8538,2.8153,2.8153,597252.0],["1994-08-30",2.8281,2.8281,2.7895,2.8281,732685.0],["1994-08-31",2.8024,2.8153,2.7767,2.8024,500514.0],["1994-09-01",2.7895,2.7895,2.751,2.7767,501636.0],["1994-09-02",2.7895,2.8024,2.7253,2.7253,574540.0],["1994-09-06",2.7253,2.7381,2.6739,2.6867,297504.0],["1994-09-07",2.6739,2.6996,2.6481,2.661,619404.0],["1994-09-08",2.661,2.6739,2.6353,2.6481,928965.0],["1994-09-09",2.6353,2.661,2.6096,2.6481,1002430.0],["1994-09-12",2.6481,2.6481,2.5839,2.5839,926442.0],["1994-09-13",2.6096,2.6096,2.571,2.571,1469576.0],["1994-09-14",2.571,2.571,2.5196,2.5196,1049537.0],["1994-09-15",2.5324,2.5839,2.5196,2.5839,785120.0],["1994-09-16",2.5582,2.5967,2.5453,2.5582,1690532.0],["1994-09-19",2.5839,2.6096,2.5582,2.5582,1083466.0],["1994-09-20",2.5453,2.571,2.5196,2.5324,759884.0],["1994-09-21",2.5324,2.5582,2.481,2.5067,1237405.0],["1994-09-22",2.5067,2.5196,2.481,2.481,1933078.0],["1994-09-23",2.481,2.5196,2.4425,2.4553,1294607.0],["1994-09-26",2.4682,2.4682,2.4296,2.4296,1222264.0],["1994-09-27",2.4553,2.4682,2.4296,2.4553,1550612.0],["1994-09-28",2.4682,2.5324,2.4682,2.5067,1398074.0],["1994-09-29",2.4939,2.5839,2.481,2.5839,1966726.0],["1994-09-30",2.5967,2.6096,2.5582,2.6096,1394429.0],["1994-10-03",2.5967,2.6224,2.5967,2.6224,1933919.0],["1994-10-04",2.6096,2.6224,2.5324,2.571,1605010.0],["1994-10-05",2.5582,2.5582,2.5324,2.5324,677166.0],["1994-10-06",2.5453,2.5453,2.5196,2.5324,334798.0],["1994-10-07",2.5196,2.5582,2.5067,2.5453,651089.0],["1994-10-10",2.571,2.5967,2.5453,2.5839,444714.0],["1994-10-11",2.571,2.6096,2.5582,2.6096,1407328.0],["1994-10-12",2.6096,2.6224,2.5839,2.6096,552668.0],["1994-10-13",2.6481,2.661,2.6096,2.6224,629778.0],["1994-10-14",2.6224,2.6481,2.5839,2.6353,918030.0],["1994-10-17",2.6353,2.6481,2.6096,2.6224,728199.0],["1994-10-18",2.6353,2.661,2.6224,2.6481,670436.0],["1994-10-19",2.6481,2.6481,2.6224,2.6353,340966.0],["1994-10-20",2.6353,2.6353,2.571,2.571,782596.0],["1994-10-21",2.5582,2.571,2.5324,2.5582,2244322.0],["1994-10-24",2.571,2.5839,2.5453,2.5582,1309748.0],["1994-10-25",2.5324,2.571,2.5196,2.571,1093840.0],["1994-10-26",2.571,2.571,2.5453,2.5582,1173754.0],["1994-10-27",2.5582,2.5839,2.5453,2.5582,801103.0],["1994-10-28",2.571,2.6481,2.571,2.6353,1324890.0],["1994-10-31",2.6481,2.661,2.6224,2.6224,835312.0],["1994-11-01",2.5967,2.6224,2.5839,2.6224,966819.0],["1994-11-02",2.6224,2.6481,2.6096,2.6224,2586970.0],["1994-11-03",2.6125,2.6386,2.6125,2.6256,960650.0],["1994-11-04",2.6256,2.6256,2.5864,2.5864,1435087.0],["1994-11-07",2.5864,2.6256,2.5864,2.6125,801103.0],["1994-11-08",2.6125,2.6256,2.5864,2.6125,2067389.0],["1994-11-09",2.6386,2.6517,2.5994,2.5994,2909711.0],["1994-11-10",2.6125,2.6125,2.5864,2.5994,624170.0],["1994-11-11",2.5733,2.5864,2.508,2.5211,1448266.0],["1994-11-14",2.5341,2.5603,2.5341,2.5341,1157211.0],["1994-11-15",2.5341,2.5341,2.4819,2.4949,991214.0],["1994-11-16",2.4949,2.508,2.4949,2.508,881858.0],["1994-11-17",2.508,2.508,2.4949,2.4949,1169548.0],["1994-11-18",2.508,2.508,2.4949,2.4949,695392.0],["1994-11-21",2.4949,2.5211,2.4949,2.4949,357510.0],["1994-11-22",2.508,2.5603,2.4949,2.508,1206842.0],["1994-11-23",2.508,2.5864,2.4949,2.5472,987569.0],["1994-11-25",2.5603,2.5994,2.5472,2.5733,842882.0],["1994-11-28",2.5603,2.5929,2.5603,2.5733,2853070.0],["1994-11-29",2.5733,2.5864,2.4949,2.508,2234508.0],["1994-11-30",2.5211,2.5341,2.508,2.5211,1590709.0],["1994-12-01",2.508,2.5211,2.4688,2.4819,807552.0],["1994-12-02",2.4819,2.5341,2.4819,2.5211,503879.0],["1994-12-05",2.5211,2.5603,2.5211,2.5341,674923.0],["1994-12-06",2.5472,2.5603,2.5211,2.5341,1154126.0],["1994-12-07",2.508,2.5472,2.508,2.5341,847088.0],["1994-12-08",2.5472,2.5864,2.5211,2.5341,1195065.0],["1994-12-09",2.5341,2.5603,2.508,2.5603,745864.0],["1994-12-12",2.5341,2.5733,2.5211,2.5733,1015048.0],["1994-12-13",2.5733,2.5994,2.5341,2.5472,2170016.0],["1994-12-14",2.5472,2.5472,2.5341,2.5472,769698.0],["1994-12-15",2.5472,2.5472,2.4949,2.508,991775.0],["1994-12-16",2.5211,2.5472,2.508,2.5472,2802318.0],["1994-12-19",2.5472,2.5472,2.5341,2.5341,828021.0],["1994-12-20",2.5341,2.5472,2.5211,2.5472,617441.0],["1994-12-21",2.5341,2.5733,2.5341,2.5472,955323.0],["1994-12-22",2.5603,2.5864,2.5472,2.5864,1124124.0],["1994-12-23",2.5733,2.6125,2.5733,2.5994,662866.0],["1994-12-27",2.6125,2.6256,2.5733,2.5864,1053463.0],["1994-12-28",2.5864,2.5994,2.5603,2.5733,440789.0],["1994-12-29",2.5733,2.5994,2.5603,2.5994,540611.0],["1994-12-30",2.5994,2.5994,2.5472,2.5603,438265.0],["1995-01-03",2.5603,2.5864,2.5603,2.5864,418076.0],["1995-01-04",2.5733,2.5994,2.5472,2.5733,1186653.0],["1995-01-05",2.5733,2.5864,2.5733,2.5864,402374.0],["1995-01-06",2.5864,2.5994,2.5603,2.5994,533601.0],["1995-01-09",2.5994,2.6125,2.5864,2.5994,351622.0],["1995-01-10",2.5994,2.6125,2.5733,2.5733,480886.0],["1995-01-11",2.5864,2.5994,2.5341,2.5603,1219460.0],["1995-01-12",2.5603,2.5733,2.5472,2.5472,361155.0],["1995-01-13",2.5864,2.5994,2.5733,2.5733,594728.0],["1995-01-16",2.5864,2.6648,2.5864,2.6386,1334984.0],["1995-01-17",2.6386,2.7039,2.6386,2.7039,1482755.0],["1995-01-18",2.6909,2.7039,2.6648,2.7039,1384054.0],["1995-01-19",2.6778,2.6909,2.6256,2.6386,1017852.0],["1995-01-20",2.6517,2.6778,2.6256,2.6648,1111506.0],["1995-01-23",2.6517,2.6909,2.6386,2.6909,1234882.0],["1995-01-24",2.6909,2.7301,2.6909,2.717,1453313.0],["1995-01-25",2.7301,2.7562,2.717,2.7301,799140.0],["1995-01-26",2.7301,2.7431,2.717,2.7301,229367.0],["1995-01-27",2.7431,2.7823,2.7431,2.7693,664268.0],["1995-01-30",2.7562,2.7954,2.7562,2.7823,653612.0],["1995-01-31",2.7823,2.8084,2.7693,2.7954,661744.0],["1995-02-01",2.7954,2.8346,2.7823,2.7954,1367511.0],["1995-02-02",2.7954,2.8084,2.7693,2.8084,841200.0],["1995-02-03",2.8215,2.8607,2.8084,2.8476,2026170.0],["1995-02-06",2.8215,2.8476,2.8215,2.8215,479484.0],["1995-02-07",2.8346,2.8346,2.8084,2.8215,631741.0],["1995-02-08",2.8215,2.8476,2.7954,2.7954,567249.0],["1995-02-09",2.7954,2.7954,2.7431,2.7693,910178.0],["1995-02-10",2.7693,2.7823,2.7693,2.7693,555753.0],["1995-02-13",2.7823,2.7954,2.7693,2.7693,518460.0],["1995-02-14",2.7823,2.8084,2.7823,2.8084,2029816.0],["1995-02-15",2.7851,2.8249,2.7851,2.7984,3290774.0],["1995-02-16",2.8116,2.8116,2.7851,2.7984,2327600.0],["1995-02-17",2.7984,2.7984,2.7718,2.7851,743340.0],["1995-02-21",2.7851,2.8249,2.7586,2.7984,1821759.0],["1995-02-22",2.7984,2.8514,2.7984,2.8382,895037.0],["1995-02-23",2.8514,2.8647,2.8116,2.8249,1436489.0],["1995-02-24",2.8116,2.8381,2.8116,2.8249,665109.0],["1995-02-27",2.8249,2.8249,2.7718,2.7718,885223.0],["1995-02-28",2.7718,2.8382,2.7586,2.8382,1097205.0],["1995-03-01",2.8381,2.8381,2.7984,2.8249,1541359.0],["1995-03-02",2.8249,2.8249,2.7453,2.7718,2278811.0],["1995-03-03",2.7586,2.7586,2.7188,2.7321,1811384.0],["1995-03-06",2.7188,2.7321,2.679,2.7055,586316.0],["1995-03-07",2.7055,2.7055,2.6525,2.7055,1390784.0],["1995-03-08",2.7188,2.7321,2.6923,2.6923,1507711.0],["1995-03-09",2.6923,2.7055,2.6525,2.6657,1661650.0],["1995-03-10",2.6923,2.7188,2.6525,2.7188,623610.0],["1995-03-13",2.6923,2.7055,2.6657,2.6657,399570.0],["1995-03-14",2.6923,2.7055,2.6657,2.679,1808580.0],["1995-03-15",2.6657,2.679,2.6525,2.6657,591364.0],["1995-03-16",2.679,2.7055,2.6657,2.679,1649593.0],["1995-03-17",2.679,2.679,2.6657,2.6657,1620712.0],["1995-03-20",2.679,2.679,2.626,2.6392,1116833.0],["1995-03-21",2.626,2.6392,2.5994,2.6127,1175437.0],["1995-03-22",2.6127,2.626,2.5862,2.5994,2783811.0],["1995-03-23",2.6127,2.626,2.5994,2.626,583232.0],["1995-03-24",2.6392,2.679,2.626,2.6657,963735.0],["1995-03-27",2.6923,2.6923,2.6392,2.6525,911300.0],["1995-03-28",2.6392,2.679,2.626,2.679,845406.0],["1995-03-29",2.679,2.7321,2.6392,2.6525,1436209.0],["1995-03-30",2.6657,2.6657,2.626,2.6525,640434.0],["1995-03-31",2.6392,2.6657,2.6127,2.6657,1642583.0],["1995-04-03",2.6657,2.6923,2.6657,2.6657,1432844.0],["1995-04-04",2.679,2.7321,2.679,2.7055,2071034.0],["1995-04-05",2.7188,2.8249,2.7055,2.7851,1285073.0],["1995-04-06",2.7984,2.7984,2.7586,2.7586,715020.0],["1995-04-07",2.7718,2.7984,2.7586,2.7984,635386.0],["1995-04-10",2.7718,2.7984,2.7586,2.7851,874568.0],["1995-04-11",2.7984,2.8116,2.7718,2.7851,799420.0],["1995-04-12",2.7851,2.7851,2.7586,2.7851,886064.0],["1995-04-13",2.7718,2.8116,2.7586,2.7851,675203.0],["1995-04-17",2.7718,2.7851,2.7055,2.7055,1012524.0],["1995-04-18",2.7321,2.7453,2.7055,2.7453,811758.0],["1995-04-19",2.7453,2.7586,2.7188,2.7453,506683.0],["1995-04-20",2.7453,2.7586,2.7321,2.7453,272829.0],["1995-04-21",2.7586,2.7586,2.7188,2.7321,794093.0],["1995-04-24",2.7321,2.7586,2.6923,2.7453,1329096.0],["1995-04-25",2.7321,2.7453,2.7188,2.7321,931489.0],["1995-04-26",2.7321,2.7453,2.7055,2.7453,1422750.0],["1995-04-27",2.7321,2.7321,2.7055,2.7321,933732.0],["1995-04-28",2.7321,2.7321,2.7055,2.7321,713898.0],["1995-05-01",2.7188,2.7188,2.6923,2.7055,1043649.0],["1995-05-02",2.7188,2.7188,2.6923,2.7188,818207.0],["1995-05-03",2.7055,2.7851,2.7055,2.7851,2697448.0],["1995-05-04",2.7718,2.7984,2.7718,2.7851,1290401.0],["1995-05-05",2.7851,2.8116,2.7718,2.8116,1548649.0],["1995-05-08",2.8116,2.8382,2.7984,2.8116,745864.0],["1995-05-09",2.8249,2.8382,2.7851,2.8116,886064.0],["1995-05-10",2.8116,2.8382,2.7984,2.8382,706328.0],["1995-05-11",2.8249,2.8249,2.7851,2.7984,867838.0],["1995-05-12",2.7851,2.7851,2.7321,2.7718,1303299.0],["1995-05-15",2.7718,2.8514,2.7718,2.8382,851294.0],["1995-05-16",2.8249,2.8912,2.8249,2.8779,1740162.0],["1995-05-17",2.8779,2.8779,2.8382,2.8779,4038040.0],["1995-05-18",2.8542,2.8677,2.8139,2.8273,1624077.0],["1995-05-19",2.8273,2.8408,2.8139,2.8139,1526778.0],["1995-05-22",2.8273,2.8542,2.8004,2.8273,470792.0],["1995-05-23",2.8408,2.8542,2.8273,2.8408,577063.0],["1995-05-24",2.8542,2.9081,2.8542,2.8946,1863538.0],["1995-05-25",2.935,2.9889,2.9216,2.9754,2048322.0],["1995-05-26",2.9889,2.9889,2.9081,2.9081,1337228.0],["1995-05-30",2.9216,2.9889,2.9216,2.9754,1300776.0],["1995-05-31",2.9889,3.0293,2.9754,3.0293,1377044.0],["1995-06-01",3.0158,3.0427,3.0023,3.0293,923638.0],["1995-06-02",3.0427,3.1504,3.0427,3.1504,4059351.0],["1995-06-05",3.1639,3.2043,3.1639,3.2043,2613048.0],["1995-06-06",3.1908,3.1908,3.1774,3.1908,1824563.0],["1995-06-07",3.1774,3.1774,3.11,3.137,1962800.0],["1995-06-08",3.1235,3.1235,3.0023,3.0158,3094494.0],["1995-06-09",3.0158,3.0158,2.9485,2.9754,1334704.0],["1995-06-12",3.0023,3.0697,3.0023,3.0023,1130853.0],["1995-06-13",3.0562,3.0697,3.0293,3.0427,1112908.0],["1995-06-14",3.0427,3.0427,2.9889,3.0023,1222264.0],["1995-06-15",3.0023,3.0023,2.9754,2.9889,453968.0],["1995-06-16",2.9754,2.9889,2.962,2.962,2067109.0],["1995-06-19",2.9754,3.0023,2.9754,2.9889,496028.0],["1995-06-20",2.9889,2.9889,2.962,2.9754,1121600.0],["1995-06-21",2.9754,2.9889,2.935,2.962,1452752.0],["1995-06-22",2.9889,3.0427,2.9754,3.0427,1387980.0],["1995-06-23",3.0293,3.0293,2.9889,2.9889,884101.0],["1995-06-26",2.962,2.9889,2.9485,2.962,1327974.0],["1995-06-27",2.962,3.0023,2.962,2.9754,1066361.0],["1995-06-28",2.9889,3.0427,2.9754,3.0158,494906.0],["1995-06-29",3.0158,3.0158,2.9889,3.0023,598374.0],["1995-06-30",3.0158,3.0562,2.9754,2.9754,1176839.0],["1995-07-03",2.9889,3.0427,2.9754,3.0158,208898.0],["1995-07-05",3.0158,3.0427,3.0023,3.0023,1302458.0],["1995-07-06",2.9754,3.0966,2.9754,3.0966,1077858.0],["1995-07-07",3.0697,3.0697,2.9889,3.0023,1250584.0],["1995-07-10",3.0158,3.0158,2.962,2.9889,1488924.0],["1995-07-11",2.9754,3.0158,2.962,3.0023,720908.0],["1995-07-12",2.9754,3.0427,2.9754,3.0293,779232.0],["1995-07-13",3.0158,3.0293,2.9889,3.0158,295542.0],["1995-07-14",3.0023,3.0158,2.9889,3.0158,469670.0],["1995-07-17",3.0158,3.0293,2.9889,3.0023,941583.0],["1995-07-18",2.9889,3.0158,2.9754,3.0023,1152724.0],["1995-07-19",3.0023,3.0023,2.935,2.9754,1376484.0],["1995-07-20",2.9889,2.9889,2.9485,2.9889,1229274.0],["1995-07-21",2.9754,3.0023,2.9754,3.0023,1186653.0],["1995-07-24",3.0158,3.0562,3.0158,3.0427,1334143.0],["1995-07-25",3.0293,3.0562,3.0023,3.0562,753715.0],["1995-07-26",3.0427,3.0697,3.0023,3.0293,893635.0],["1995-07-27",3.0427,3.0831,3.0427,3.0831,735770.0],["1995-07-28",3.0831,3.0831,3.0562,3.0562,286569.0],["1995-07-31",3.0697,3.0831,3.0158,3.0831,985326.0],["1995-08-01",3.0697,3.0966,3.0158,3.0293,1201514.0],["1995-08-02",3.0427,3.0562,2.9889,3.0023,4027105.0],["1995-08-03",2.9754,3.0158,2.9485,3.0158,832508.0],["1995-08-04",3.0158,3.0293,2.9889,3.0158,785961.0],["1995-08-07",3.0293,3.0293,3.0023,3.0158,685298.0],["1995-08-08",3.0158,3.0293,2.9754,2.9889,618282.0],["1995-08-09",3.0023,3.0023,2.9485,2.9889,499953.0],["1995-08-10",2.9889,2.9889,2.962,2.962,336760.0],["1995-08-11",2.9754,2.9889,2.962,2.9889,641836.0],["1995-08-14",2.9754,2.9754,2.8408,2.8812,3516216.0],["1995-08-15",2.8542,2.8677,2.8542,2.8677,957846.0],["1995-08-16",2.8677,2.9216,2.8408,2.9216,5164127.0],["1995-08-17",2.9216,2.935,2.8812,2.8812,662585.0],["1995-08-18",2.8946,2.9216,2.8812,2.9216,4781942.0],["1995-08-21",2.9248,2.9385,2.8702,2.8838,3547060.0],["1995-08-22",2.8838,2.8975,2.8702,2.8975,1825124.0],["1995-08-23",2.8838,2.8975,2.8702,2.8702,1010001.0],["1995-08-24",2.8838,2.8838,2.8565,2.8838,575100.0],["1995-08-25",2.8838,2.9112,2.8565,2.8975,719506.0],["1995-08-28",2.8975,2.9248,2.8838,2.9248,1225068.0],["1995-08-29",2.9112,2.9248,2.8975,2.9112,400972.0],["1995-08-30",2.9248,2.9248,2.9112,2.9112,344892.0],["1995-08-31",2.9112,2.9248,2.9112,2.9112,447518.0],["1995-09-01",2.9112,2.9248,2.9112,2.9248,476680.0],["1995-09-05",2.9248,2.9248,2.8565,2.8838,661464.0],["1995-09-06",2.8975,2.9248,2.8428,2.8702,1052622.0],["1995-09-07",2.8702,2.8702,2.8018,2.8565,1134498.0],["1995-09-08",2.8565,2.8565,2.8292,2.8428,683335.0],["1995-09-11",2.8565,2.8565,2.8292,2.8428,608468.0],["1995-09-12",2.8428,2.8702,2.8292,2.8702,550145.0],["1995-09-13",2.8702,2.8975,2.8292,2.8292,583232.0],["1995-09-14",2.8565,2.8702,2.8428,2.8702,2345826.0],["1995-09-15",2.8838,2.8838,2.8565,2.8565,1280026.0],["1995-09-18",2.8428,2.8975,2.8428,2.8565,876250.0],["1995-09-19",2.8838,2.9248,2.8702,2.9248,1429479.0],["1995-09-20",2.9112,2.9932,2.9112,2.9932,1731190.0],["1995-09-21",2.9795,2.9932,2.9658,2.9932,1103094.0],["1995-09-22",2.9658,2.9932,2.9658,2.9932,1805496.0],["1995-09-25",2.9932,2.9932,2.9795,2.9795,838116.0],["1995-09-26",2.9932,3.0752,2.9795,3.0478,1495654.0],["1995-09-27",3.0342,3.1162,3.0342,3.1162,1000748.0],["1995-09-28",3.1162,3.1572,3.1162,3.1435,787363.0],["1995-09-29",3.1299,3.1709,3.0205,3.1299,1516123.0],["1995-10-02",3.1299,3.1572,3.1162,3.1572,938779.0],["1995-10-03",3.1435,3.1709,3.1435,3.1709,1038041.0],["1995-10-04",3.1709,3.1709,3.1299,3.1435,459576.0],["1995-10-05",3.1435,3.1435,3.1025,3.1299,655014.0],["1995-10-06",3.1162,3.1572,3.0888,3.1435,1034396.0],["1995-10-09",3.1572,3.1572,3.1435,3.1572,315170.0],["1995-10-10",3.1435,3.1982,3.1435,3.1982,1400318.0],["1995-10-11",3.1845,3.1982,3.1709,3.1845,374054.0],["1995-10-12",3.1709,3.1982,3.1709,3.1709,2033180.0],["1995-10-13",3.1709,3.1982,3.1435,3.1572,930367.0],["1995-10-16",3.1709,3.1709,3.1299,3.1435,507524.0],["1995-10-17",3.1435,3.1572,3.1299,3.1299,472754.0],["1995-10-18",3.1299,3.1572,3.1299,3.1435,576222.0],["1995-10-19",3.1435,3.2392,3.1435,3.2255,465184.0],["1995-10-20",3.2255,3.2665,3.2119,3.2665,586036.0],["1995-10-23",3.2392,3.2939,3.2255,3.2665,1709318.0],["1995-10-24",3.2802,3.2939,3.2529,3.2802,3391718.0],["1995-10-25",3.2529,3.2665,3.2255,3.2255,931208.0],["1995-10-26",3.2255,3.2392,3.2119,3.2392,1096644.0],["1995-10-27",3.2255,3.2392,3.1982,3.2119,979718.0],["1995-10-30",3.2119,3.2392,3.2119,3.2255,597813.0],["1995-10-31",3.2255,3.2529,3.1845,3.1982,507244.0],["1995-11-01",3.1982,3.2939,3.1982,3.2665,1097205.0],["1995-11-02",3.2802,3.2802,3.2255,3.2392,2383680.0],["1995-11-03",3.2392,3.2529,3.2119,3.2392,682213.0],["1995-11-06",3.2255,3.2255,3.1709,3.1982,1318160.0],["1995-11-07",3.2119,3.2255,3.1845,3.2119,3302832.0],["1995-11-08",3.2255,3.2529,3.1982,3.1982,519301.0],["1995-11-09",3.2255,3.2392,3.2119,3.2255,440228.0],["1995-11-10",3.2119,3.2119,3.1845,3.1982,3699317.0],["1995-11-13",3.191,3.191,3.1494,3.1771,2242639.0],["1995-11-14",3.1771,3.1771,3.1355,3.1494,1343116.0],["1995-11-15",3.1632,3.2048,3.1494,3.2048,8706420.0],["1995-11-16",3.191,3.2048,3.1216,3.1632,2072156.0],["1995-11-17",3.1632,3.1771,3.1494,3.1771,1085989.0],["1995-11-20",3.1771,3.191,3.1355,3.1494,333676.0],["1995-11-21",3.1355,3.191,3.1355,3.191,783718.0],["1995-11-22",3.191,3.2187,3.1771,3.2048,734928.0],["1995-11-24",3.2048,3.2326,3.2048,3.2187,159267.0],["1995-11-27",3.2187,3.2603,3.2187,3.2465,866156.0],["1995-11-28",3.2465,3.2742,3.2187,3.2603,606505.0],["1995-11-29",3.2742,3.2742,3.2465,3.2603,380503.0],["1995-11-30",3.2603,3.2603,3.2187,3.2187,759043.0],["1995-12-01",3.2187,3.2465,3.2048,3.2326,612394.0],["1995-12-04",3.2326,3.2465,3.2326,3.2326,799420.0],["1995-12-05",3.2326,3.2742,3.2326,3.2603,1041125.0],["1995-12-06",3.2603,3.3297,3.2603,3.3158,1262922.0],["1995-12-07",3.2742,3.2881,3.2465,3.2742,801383.0],["1995-12-08",3.2881,3.302,3.2187,3.2603,518740.0],["1995-12-11",3.2603,3.2881,3.2326,3.2742,587999.0],["1995-12-12",3.2881,3.2881,3.2603,3.2881,645200.0],["1995-12-13",3.2742,3.2881,3.2465,3.2603,1245537.0],["1995-12-14",3.2603,3.2742,3.2465,3.2465,1110104.0],["1995-12-15",3.2603,3.2603,3.2326,3.2465,2357323.0],["1995-12-18",3.2326,3.2742,3.2187,3.2742,1173754.0],["1995-12-19",3.2603,3.302,3.2465,3.2881,1362464.0],["1995-12-20",3.2881,3.3158,3.2603,3.3158,1409290.0],["1995-12-21",3.3158,3.3297,3.2742,3.302,2900738.0],["1995-12-22",3.3158,3.3297,3.302,3.302,860267.0],["1995-12-26",3.3297,3.3297,3.3158,3.3297,254323.0],["1995-12-27",3.3158,3.3297,3.2881,3.302,628376.0],["1995-12-28",3.302,3.3297,3.302,3.3297,1241611.0],["1995-12-29",3.3158,3.3575,3.302,3.3436,2032900.0],["1996-01-02",3.3297,3.3575,3.302,3.3575,1257033.0],["1996-01-03",3.3575,3.413,3.3436,3.413,1164221.0],["1996-01-04",3.4268,3.4407,3.3852,3.3991,1123843.0],["1996-01-05",3.3575,3.4268,3.3575,3.4268,1015889.0],["1996-01-08",3.413,3.413,3.3991,3.413,66455.0],["1996-01-09",3.413,3.4268,3.3852,3.3991,414992.0],["1996-01-10",3.3713,3.413,3.3713,3.3852,641555.0],["1996-01-11",3.3852,3.413,3.3713,3.3991,786802.0],["1996-01-12",3.413,3.4268,3.3852,3.413,591083.0],["1996-01-15",3.3991,3.4268,3.3991,3.3991,363398.0],["1996-01-16",3.413,3.413,3.3713,3.3991,1710440.0],["1996-01-17",3.3991,3.4546,3.3991,3.4407,1913450.0],["1996-01-18",3.4546,3.4546,3.3991,3.4546,1183288.0],["1996-01-19",3.4407,3.4685,3.4407,3.4546,1136181.0],["1996-01-22",3.4407,3.4407,3.413,3.413,387513.0],["1996-01-23",3.3991,3.413,3.3852,3.3991,484531.0],["1996-01-24",3.413,3.4546,3.3991,3.4268,1833816.0],["1996-01-25",3.413,3.4268,3.3991,3.413,1635573.0],["1996-01-26",3.3991,3.4268,3.3852,3.4268,628657.0],["1996-01-29",3.413,3.4268,3.3575,3.3991,524628.0],["1996-01-30",3.413,3.4268,3.3852,3.413,1051500.0],["1996-01-31",3.413,3.413,3.3991,3.413,616039.0],["1996-02-01",3.4268,3.4546,3.4268,3.4407,1021217.0],["1996-02-02",3.4268,3.4407,3.3991,3.413,408823.0],["1996-02-05",3.3852,3.4268,3.3713,3.4268,808674.0],["1996-02-06",3.413,3.4546,3.413,3.4268,1019815.0],["1996-02-07",3.4268,3.4823,3.4268,3.4546,1436209.0],["1996-02-08",3.4546,3.4823,3.4407,3.4823,986447.0],["1996-02-09",3.4823,3.4962,3.4546,3.4823,1394990.0],["1996-02-12",3.4823,3.4962,3.4685,3.4962,861389.0],["1996-02-13",3.4962,3.5794,3.4962,3.5517,1693616.0],["1996-02-14",3.5378,3.5656,3.5101,3.5378,1049818.0],["1996-02-15",3.5239,3.6072,3.5239,3.5239,4320684.0],["1996-02-16",3.5307,3.5448,3.4744,3.4744,1946256.0],["1996-02-20",3.4604,3.4744,3.4041,3.4182,1628563.0],["1996-02-21",3.4182,3.4322,3.376,3.376,694270.0],["1996-02-22",3.4041,3.4604,3.376,3.4604,812038.0],["1996-02-23",3.4463,3.4463,3.2775,3.3338,4221142.0],["1996-02-26",3.2634,3.2634,3.0806,3.179,7662210.0],["1996-02-27",3.1931,3.2212,3.179,3.1931,3797738.0],["1996-02-28",3.2212,3.2494,3.2072,3.2072,3145247.0],["1996-02-29",3.179,3.1931,3.1509,3.179,4136180.0],["1996-03-01",3.2072,3.2212,3.165,3.1931,2218525.0],["1996-03-04",3.179,3.2353,3.179,3.2072,1043929.0],["1996-03-05",3.1931,3.2353,3.1931,3.2353,944107.0],["1996-03-06",3.2072,3.2494,3.2072,3.2212,993177.0],["1996-03-07",3.1931,3.2072,3.179,3.2072,4770445.0],["1996-03-08",3.1509,3.1509,3.0946,3.1087,1818955.0],["1996-03-11",3.0665,3.0806,2.9962,3.0524,2519674.0],["1996-03-12",3.0243,3.0384,2.954,2.9962,2808486.0],["1996-03-13",3.0102,3.0102,2.968,2.9962,972427.0],["1996-03-14",2.9821,3.0102,2.9821,2.9821,1015609.0],["1996-03-15",2.9821,2.9821,2.954,2.968,1693896.0],["1996-03-18",2.9821,3.0665,2.9821,3.0243,1477708.0],["1996-03-19",3.0384,3.0665,2.9821,3.0243,3091690.0],["1996-03-20",3.0243,3.0665,3.0243,3.0524,1749696.0],["1996-03-21",3.0665,3.0665,3.0243,3.0243,2341901.0],["1996-03-22",3.0524,3.0524,3.0243,3.0243,527432.0],["1996-03-25",3.0524,3.1368,3.0102,3.0102,1908122.0],["1996-03-26",2.9962,3.0243,2.9962,3.0102,1443219.0],["1996-03-27",3.0102,3.0665,3.0102,3.0384,1175717.0],["1996-03-28",3.0384,3.0524,3.0243,3.0243,1299934.0],["1996-03-29",3.0384,3.0384,2.9962,2.9962,6785960.0],["1996-04-01",3.0102,3.0243,2.9821,2.9962,2760818.0],["1996-04-02",3.0102,3.0243,2.9821,3.0102,4503224.0],["1996-04-03",2.9821,2.9962,2.968,2.9821,1060473.0],["1996-04-04",2.954,2.968,2.9399,2.9399,842041.0],["1996-04-08",2.9118,2.9118,2.8133,2.8836,1500420.0],["1996-04-09",2.8836,2.8977,2.8696,2.8696,1119637.0],["1996-04-10",2.8555,2.8696,2.7711,2.7852,2271520.0],["1996-04-11",2.7711,2.7852,2.7289,2.757,1204879.0],["1996-04-12",2.757,2.8133,2.743,2.7852,2831479.0],["1996-04-15",2.7992,2.7992,2.743,2.757,1678474.0],["1996-04-16",2.743,2.757,2.7289,2.743,1999532.0],["1996-04-17",2.743,2.7852,2.7289,2.7711,7442377.0],["1996-04-18",2.7711,2.7852,2.757,2.7711,641275.0],["1996-04-19",2.7852,2.8133,2.7711,2.7852,1248341.0],["1996-04-22",2.7852,2.8274,2.743,2.7711,1024301.0],["1996-04-23",2.757,2.8274,2.743,2.7992,2134966.0],["1996-04-24",2.7852,2.8274,2.7711,2.7992,1819796.0],["1996-04-25",2.7992,2.8133,2.7711,2.7992,708290.0],["1996-04-26",2.7992,2.8133,2.7711,2.7852,522105.0],["1996-04-29",2.7852,2.8133,2.7852,2.7992,1345079.0],["1996-04-30",2.7992,2.7992,2.7711,2.7852,506963.0],["1996-05-01",2.7852,2.8414,2.7711,2.8133,976072.0],["1996-05-02",2.7852,2.7992,2.757,2.7711,688382.0],["1996-05-03",2.7711,2.7711,2.7289,2.743,1135059.0],["1996-05-06",2.757,2.7852,2.743,2.7852,1114029.0],["1996-05-07",2.7852,2.7852,2.743,2.757,767174.0],["1996-05-08",2.757,2.8414,2.7148,2.8414,1493691.0],["1996-05-09",2.8274,2.8414,2.8133,2.8414,1092999.0],["1996-05-10",2.8696,2.8977,2.8555,2.8836,1376764.0],["1996-05-13",2.8836,2.9399,2.8836,2.9258,2905505.0],["1996-05-14",2.9399,2.954,2.9258,2.9399,872885.0],["1996-05-15",2.9399,2.954,2.9118,2.9258,978596.0],["1996-05-16",2.9258,2.9258,2.8836,2.9118,1610898.0],["1996-05-17",2.9258,2.9258,2.9118,2.9258,584914.0],["1996-05-20",2.9399,2.9399,2.9118,2.9118,491261.0],["1996-05-21",2.9258,2.9258,2.8696,2.8836,6165996.0],["1996-05-22",2.9048,2.9334,2.8619,2.9334,3448079.0],["1996-05-23",2.9477,2.9621,2.9048,2.9048,2811851.0],["1996-05-24",2.8905,2.9191,2.8905,2.9048,731564.0],["1996-05-28",2.8905,2.9048,2.8619,2.8762,544537.0],["1996-05-29",2.8762,2.8905,2.8619,2.8619,1534910.0],["1996-05-30",2.8476,2.8619,2.8333,2.8476,1189737.0],["1996-05-31",2.8333,2.8476,2.8046,2.819,732685.0],["1996-06-03",2.8047,2.8047,2.776,2.7903,682494.0],["1996-06-04",2.8047,2.8333,2.8047,2.8118,763810.0],["1996-06-05",2.8047,2.8619,2.8047,2.8476,971586.0],["1996-06-06",2.8619,2.8619,2.8047,2.8047,1261800.0],["1996-06-07",2.776,2.8047,2.7617,2.7903,1296009.0],["1996-06-10",2.8047,2.819,2.7903,2.7903,1533508.0],["1996-06-11",2.776,2.7903,2.7617,2.7617,2426021.0],["1996-06-12",2.7331,2.7617,2.7331,2.7331,1615945.0],["1996-06-13",2.7331,2.7474,2.7045,2.7188,1033274.0],["1996-06-14",2.7188,2.7474,2.7188,2.7331,1027105.0],["1996-06-17",2.7474,2.7474,2.5757,2.7045,1273577.0],["1996-06-18",2.6902,2.7045,2.6472,2.6616,2254416.0],["1996-06-19",2.6616,2.6759,2.6472,2.6759,1329657.0],["1996-06-20",2.6616,2.7045,2.6401,2.6902,5898494.0],["1996-06-21",2.7188,2.7331,2.7045,2.7188,2330124.0],["1996-06-24",2.7474,2.7903,2.7331,2.7617,1606131.0],["1996-06-25",2.7903,2.819,2.7617,2.7903,2690158.0],["1996-06-26",2.7903,2.8047,2.776,2.7903,1409571.0],["1996-06-27",2.8046,2.8762,2.7903,2.8619,2861482.0],["1996-06-28",2.8762,3.005,2.8762,2.9764,7150761.0],["1996-07-01",2.9764,3.005,2.9477,2.9764,2516590.0],["1996-07-02",2.9764,2.9907,2.9477,2.9477,976914.0],["1996-07-03",2.9477,2.9621,2.9334,2.9477,887466.0],["1996-07-05",2.9048,2.9048,2.8619,2.8762,582110.0],["1996-07-08",2.8619,2.8905,2.8476,2.8762,1338069.0],["1996-07-09",2.8619,2.9191,2.8619,2.9048,914384.0],["1996-07-10",2.9191,2.9191,2.8762,2.9048,1413777.0],["1996-07-11",2.9191,2.9191,2.8619,2.8905,1123563.0],["1996-07-12",2.9048,2.9477,2.8762,2.9477,1626040.0],["1996-07-15",2.9477,2.9477,2.8905,2.8905,1219179.0],["1996-07-16",2.8905,2.9191,2.8333,2.8762,1435648.0],["1996-07-17",2.8762,2.8905,2.819,2.8476,1126928.0],["1996-07-18",2.8476,2.8619,2.819,2.8333,1371436.0],["1996-07-19",2.8476,2.8476,2.7903,2.8047,890831.0],["1996-07-22",2.7903,2.819,2.7617,2.7903,698196.0],["1996-07-23",2.7617,2.776,2.7474,2.7474,716702.0],["1996-07-24",2.7188,2.776,2.7188,2.7474,1394990.0],["1996-07-25",2.776,2.776,2.7188,2.7331,545658.0],["1996-07-26",2.7331,2.7617,2.7188,2.7331,478362.0],["1996-07-29",2.7188,2.7331,2.6902,2.6902,368446.0],["1996-07-30",2.7045,2.7045,2.6902,2.6902,428171.0],["1996-07-31",2.6902,2.7188,2.6902,2.6902,1032713.0],["1996-08-01",2.6759,2.776,2.6759,2.7331,1177960.0],["1996-08-02",2.7903,2.8047,2.7474,2.7903,757360.0],["1996-08-05",2.8046,2.8333,2.7903,2.819,583793.0],["1996-08-06",2.8047,2.819,2.7903,2.8047,566688.0],["1996-08-07",2.7903,2.8047,2.7617,2.8047,616600.0],["1996-08-08",2.7903,2.8047,2.776,2.8047,498271.0],["1996-08-09",2.8047,2.8047,2.7474,2.776,930648.0],["1996-08-12",2.7617,2.7903,2.7474,2.776,453407.0],["1996-08-13",2.776,2.7903,2.7617,2.776,903449.0],["1996-08-14",2.7617,2.776,2.7331,2.7474,827180.0],["1996-08-15",2.7474,2.7474,2.6902,2.6902,870642.0],["1996-08-16",2.7188,2.7617,2.6902,2.7474,2589214.0],["1996-08-19",2.7617,2.7617,2.7331,2.7617,626133.0],["1996-08-20",2.7617,2.776,2.7474,2.7617,5049163.0],["1996-08-21",2.725,2.7614,2.7104,2.7541,4014767.0],["1996-08-22",2.7396,2.7833,2.7396,2.7541,2692401.0],["1996-08-23",2.7541,2.7687,2.725,2.7396,759043.0],["1996-08-26",2.7541,2.7541,2.725,2.7541,999346.0],["1996-08-27",2.7687,2.7979,2.7687,2.7833,1403963.0],["1996-08-28",2.7833,2.8124,2.7833,2.8124,707169.0],["1996-08-29",2.7979,2.827,2.7396,2.7687,2157117.0],["1996-08-30",2.7979,2.8124,2.725,2.7396,607066.0],["1996-09-03",2.7104,2.7541,2.6959,2.7541,905972.0],["1996-09-04",2.7396,2.7396,2.7104,2.7396,1552294.0],["1996-09-05",2.725,2.7396,2.6813,2.6813,476680.0],["1996-09-06",2.6813,2.7396,2.6813,2.7104,734087.0],["1996-09-09",2.725,2.7396,2.6959,2.725,658379.0],["1996-09-10",2.7104,2.725,2.7104,2.725,444714.0],["1996-09-11",2.7104,2.725,2.6959,2.6959,377699.0],["1996-09-12",2.7104,2.7396,2.6959,2.725,632022.0],["1996-09-13",2.7687,2.7833,2.7541,2.7833,757641.0],["1996-09-16",2.7833,2.8124,2.7687,2.7979,673801.0],["1996-09-17",2.8124,2.8124,2.7396,2.7687,829423.0],["1996-09-18",2.7541,2.827,2.7396,2.8124,1543602.0],["1996-09-19",2.8124,2.8416,2.8124,2.8124,1094401.0],["1996-09-20",2.8561,2.8561,2.8124,2.8124,1721376.0],["1996-09-23",2.8124,2.827,2.7979,2.8124,711375.0],["1996-09-24",2.8124,2.827,2.7833,2.7979,814562.0],["1996-09-25",2.7833,2.7979,2.7541,2.7687,1193663.0],["1996-09-26",2.7833,2.7979,2.7541,2.7979,4911767.0],["1996-09-27",2.8124,2.8124,2.7687,2.7979,439387.0],["1996-09-30",2.7979,2.8416,2.7687,2.7687,1792317.0],["1996-10-01",2.7833,2.8561,2.7833,2.8124,1301617.0],["1996-10-02",2.827,2.8707,2.8124,2.8561,1488083.0],["1996-10-03",2.8707,2.8853,2.8416,2.8561,912702.0],["1996-10-04",2.8707,2.9144,2.8707,2.8999,863632.0],["1996-10-07",2.8999,2.9144,2.8707,2.8707,1138985.0],["1996-10-08",2.8853,2.929,2.8707,2.8853,842602.0],["1996-10-09",2.8707,2.8853,2.8561,2.8707,1388260.0],["1996-10-10",2.8416,2.8561,2.8124,2.827,755958.0],["1996-10-11",2.8416,2.8707,2.827,2.8561,904570.0],["1996-10-14",2.8707,2.8853,2.8561,2.8561,375736.0],["1996-10-15",2.8707,2.8853,2.8124,2.8124,1224507.0],["1996-10-16",2.8416,2.8416,2.8124,2.8416,467146.0],["1996-10-17",2.8416,2.8707,2.8416,2.8561,964576.0],["1996-10-18",2.8562,2.8707,2.827,2.8416,720348.0],["1996-10-21",2.827,2.8561,2.827,2.8561,571175.0],["1996-10-22",2.8561,2.8561,2.8124,2.8124,994298.0],["1996-10-23",2.827,2.827,2.7833,2.827,817646.0],["1996-10-24",2.827,2.827,2.8124,2.8124,770539.0],["1996-10-25",2.8124,2.827,2.7979,2.7979,598093.0],["1996-10-28",2.7979,2.8561,2.7979,2.827,1417142.0],["1996-10-29",2.8416,2.9436,2.8416,2.8999,1080101.0],["1996-10-30",2.929,2.9436,2.8999,2.8999,785400.0],["1996-10-31",2.8999,2.9582,2.8999,2.9436,1283952.0],["1996-11-01",2.9436,2.9582,2.929,2.9582,660342.0],["1996-11-04",2.9582,3.0164,2.9582,3.0164,942985.0],["1996-11-05",3.031,3.1039,3.031,3.1039,2315824.0],["1996-11-06",3.1039,3.1476,3.0747,3.1039,2852790.0],["1996-11-07",3.133,3.1913,3.133,3.1767,2177026.0],["1996-11-08",3.1767,3.1767,3.133,3.1622,646042.0],["1996-11-11",3.1622,3.1913,3.1476,3.1622,2164408.0],["1996-11-12",3.1622,3.1622,3.133,3.1476,8084773.0],["1996-11-13",3.1565,3.1565,3.0824,3.112,2419852.0],["1996-11-14",3.112,3.1268,3.0824,3.0972,1977942.0],["1996-11-15",3.0972,3.1417,3.0972,3.1268,1057108.0],["1996-11-18",3.1268,3.1268,3.0824,3.1268,1084587.0],["1996-11-19",3.1268,3.1268,3.112,3.1268,652491.0],["1996-11-20",3.1417,3.1565,3.1268,3.1565,1558463.0],["1996-11-21",3.1565,3.1713,3.0972,3.1268,1993924.0],["1996-11-22",3.1268,3.1268,3.0528,3.0824,1754182.0],["1996-11-25",3.0824,3.112,3.0676,3.0972,761566.0],["1996-11-26",3.112,3.1565,2.9935,3.0379,3676605.0],["1996-11-27",3.0528,3.0528,2.9935,3.0231,1718291.0],["1996-11-29",3.0231,3.0379,3.0083,3.0231,907655.0],["1996-12-02",3.0231,3.0231,2.949,2.9787,1193663.0],["1996-12-03",2.9787,3.0083,2.949,2.949,2224974.0],["1996-12-04",2.949,3.0083,2.9194,2.9935,2159080.0],["1996-12-05",2.9787,3.0231,2.949,2.9787,3024955.0],["1996-12-06",2.9342,2.9787,2.9046,2.9787,2043836.0],["1996-12-09",2.9935,3.0231,2.9638,3.0231,2040471.0],["1996-12-10",3.0083,3.0083,2.9638,2.9638,1658286.0],["1996-12-11",2.949,2.9787,2.9046,2.9787,1634452.0],["1996-12-12",2.9935,3.0083,2.9638,2.9787,1504066.0],["1996-12-13",2.9787,3.0083,2.949,2.9935,2729974.0],["1996-12-16",2.9935,3.0083,2.9638,2.9638,1299654.0],["1996-12-17",2.949,2.9638,2.9194,2.9342,7011122.0],["1996-12-18",2.9342,2.949,2.8749,2.9342,4660528.0],["1996-12-19",2.949,2.949,2.8897,2.9342,2097953.0],["1996-12-20",2.9638,2.9638,2.9342,2.9638,5540143.0],["1996-12-23",2.949,2.9787,2.9342,2.9787,2224974.0],["1996-12-24",2.9638,2.9787,2.949,2.9787,581550.0],["1996-12-26",2.9787,2.9935,2.9638,2.9638,738574.0],["1996-12-27",2.9935,3.0083,2.9638,2.9787,695112.0],["1996-12-30",2.9935,2.9935,2.9638,2.9787,924479.0],["1996-12-31",2.9787,2.9935,2.9787,2.9935,837835.0],["1997-01-02",2.9935,2.9935,2.9342,2.9638,1321806.0],["1997-01-03",2.9787,2.9935,2.9638,2.9787,1994205.0],["1997-01-06",2.9787,2.9935,2.9787,2.9787,1346481.0],["1997-01-07",2.9787,3.0379,2.9638,3.0231,1539396.0],["1997-01-08",3.0379,3.0528,3.0083,3.0231,859146.0],["1997-01-09",3.0231,3.0676,3.0231,3.0528,570053.0],["1997-01-10",3.0083,3.0528,2.9935,3.0528,2087017.0],["1997-01-13",3.0676,3.075,3.0231,3.0676,935134.0],["1997-01-14",3.0972,3.0972,3.0528,3.0676,3404897.0],["1997-01-15",3.0676,3.0824,3.0379,3.0824,670156.0],["1997-01-16",3.0824,3.0824,3.0231,3.0231,2201420.0],["1997-01-17",3.0231,3.0379,3.0083,3.0231,4408449.0],["1997-01-20",3.0231,3.0231,2.8749,2.9935,423965.0],["1997-01-21",2.9935,3.0231,2.9787,3.0231,719506.0],["1997-01-22",3.0231,3.0676,3.0083,3.0676,5572389.0],["1997-01-23",3.0824,3.1268,3.0676,3.0824,3227404.0],["1997-01-24",3.0528,3.0824,3.0231,3.0231,2646976.0],["1997-01-27",3.0231,3.0676,2.8453,2.8453,4509954.0],["1997-01-28",2.7267,2.7415,2.6378,2.6823,10555097.0],["1997-01-29",2.6971,2.7564,2.6971,2.7267,15353022.0],["1997-01-30",2.7415,2.7564,2.6971,2.7267,3057762.0],["1997-01-31",2.7415,2.7712,2.7267,2.7267,4560145.0],["1997-02-03",2.7415,2.7564,2.6675,2.6971,4029068.0],["1997-02-04",2.6971,2.7119,2.6823,2.6823,2852229.0],["1997-02-05",2.6971,2.7267,2.6823,2.6971,2187120.0],["1997-02-06",2.6971,2.7119,2.6823,2.7119,1442658.0],["1997-02-07",2.7119,2.7415,2.7119,2.7119,1800729.0],["1997-02-10",2.7119,2.7415,2.7119,2.7415,1186372.0],["1997-02-11",2.7415,2.7415,2.7119,2.7415,1873352.0],["1997-02-12",2.7415,2.7712,2.7415,2.7712,2235910.0],["1997-02-13",2.7712,2.786,2.7415,2.7712,1048976.0],["1997-02-14",2.7712,2.8008,2.7564,2.7712,6524347.0],["1997-02-18",2.7803,2.7803,2.75,2.7651,2790821.0],["1997-02-19",2.7651,2.7651,2.75,2.7651,2672773.0],["1997-02-20",2.7349,2.7651,2.6745,2.6896,1908122.0],["1997-02-21",2.6896,2.7047,2.6292,2.6443,3405458.0],["1997-02-24",2.6292,2.6896,2.6292,2.6896,2330124.0],["1997-02-25",2.6896,2.7047,2.6745,2.7047,1432283.0],["1997-02-26",2.6896,2.7047,2.6443,2.6594,2233666.0],["1997-02-27",2.6745,2.6745,2.6443,2.6443,1288438.0],["1997-02-28",2.6745,2.7198,2.6443,2.7198,2586410.0],["1997-03-03",2.7198,2.7198,2.6896,2.7047,1336106.0],["1997-03-04",2.7047,2.7047,2.6594,2.6594,1230676.0],["1997-03-05",2.6594,2.6745,2.6443,2.6745,802224.0],["1997-03-06",2.6745,2.6745,2.6292,2.6292,1572203.0],["1997-03-07",2.6292,2.75,2.6292,2.6745,1460884.0],["1997-03-10",2.6745,2.6745,2.6594,2.6745,776708.0],["1997-03-11",2.6594,2.6745,2.614,2.614,1027105.0],["1997-03-12",2.614,2.6292,2.5687,2.5989,862230.0],["1997-03-13",2.5687,2.5687,2.478,2.5234,2996915.0],["1997-03-14",2.5385,2.5536,2.5234,2.5536,1135900.0],["1997-03-17",2.5234,2.5385,2.5083,2.5234,1007197.0],["1997-03-18",2.5385,2.5385,2.4629,2.4781,2322553.0],["1997-03-19",2.4629,2.4781,2.4478,2.4781,4254229.0],["1997-03-20",2.4781,2.4932,2.4327,2.4327,1642303.0],["1997-03-21",2.4629,2.4629,2.4478,2.4478,1497056.0],["1997-03-24",2.4629,2.4781,2.4629,2.4781,975231.0],["1997-03-25",2.4781,2.5385,2.4629,2.5083,1513880.0],["1997-03-26",2.5083,2.5385,2.4932,2.4932,1105056.0],["1997-03-27",2.5083,2.5083,2.4176,2.4327,1285634.0],["1997-03-31",2.4478,2.4781,2.4327,2.4629,2056734.0],["1997-04-01",2.4932,2.5083,2.4478,2.4478,2177306.0],["1997-04-02",2.4629,2.4781,2.4478,2.4478,2811571.0],["1997-04-03",2.4478,2.4478,2.3874,2.4176,1729507.0],["1997-04-04",2.4176,2.4176,2.3572,2.3723,2085335.0],["1997-04-07",2.3874,2.4025,2.3723,2.3723,1342555.0],["1997-04-08",2.3572,2.3874,2.3572,2.3723,1830171.0],["1997-04-09",2.3723,2.4025,2.3572,2.3723,1330498.0],["1997-04-10",2.3874,2.4025,2.3723,2.4025,2134405.0],["1997-04-11",2.4025,2.4025,2.3874,2.3874,908496.0],["1997-04-14",2.3874,2.4025,2.3572,2.3572,1291803.0],["1997-04-15",2.3874,2.3874,2.327,2.3421,2546312.0],["1997-04-16",2.3118,2.3421,2.2665,2.2967,2439480.0],["1997-04-17",2.2816,2.3421,2.2816,2.327,3137115.0],["1997-04-18",2.327,2.3572,2.327,2.3421,1265726.0],["1997-04-21",2.3572,2.3723,2.3421,2.3421,892794.0],["1997-04-22",2.3421,2.3723,2.3421,2.3572,1357977.0],["1997-04-23",2.3572,2.3572,2.3421,2.3421,967660.0],["1997-04-24",2.3572,2.3572,2.2967,2.2967,907094.0],["1997-04-25",2.3118,2.327,2.2967,2.3118,799140.0],["1997-04-28",2.327,2.3723,2.327,2.3572,1170390.0],["1997-04-29",2.4025,2.4176,2.3874,2.3874,990373.0],["1997-04-30",2.3874,2.4025,2.3874,2.3874,686700.0],["1997-05-01",2.4025,2.4025,2.3723,2.4025,1813908.0],["1997-05-02",2.3874,2.4176,2.3723,2.4025,1113749.0],["1997-05-05",2.4176,2.4781,2.4025,2.4781,2647817.0],["1997-05-06",2.4629,2.4932,2.4478,2.4932,1489204.0],["1997-05-07",2.4629,2.4932,2.4629,2.4629,1431722.0],["1997-05-08",2.4478,2.4781,2.4176,2.4327,3449481.0],["1997-05-09",2.4327,2.4478,2.3874,2.4327,2054491.0],["1997-05-12",2.4327,2.4327,2.3874,2.4025,899804.0],["1997-05-13",2.4176,2.4176,2.3874,2.4025,1125245.0],["1997-05-14",2.4176,2.4478,2.4176,2.4176,1676792.0],["1997-05-15",2.4327,2.4478,2.4176,2.4327,4298532.0],["1997-05-16",2.4478,2.4629,2.4327,2.4629,2737265.0],["1997-05-19",2.4629,2.4781,2.4327,2.4478,2903822.0],["1997-05-20",2.4478,2.4932,2.4478,2.4932,10158612.0],["1997-05-21",2.5024,2.5024,2.4715,2.487,4422188.0],["1997-05-22",2.487,2.487,2.4097,2.4252,3624450.0],["1997-05-23",2.4406,2.4715,2.4252,2.4561,1484157.0],["1997-05-27",2.4715,2.487,2.4561,2.4561,2415926.0],["1997-05-28",2.4561,2.4561,2.3634,2.3789,4950182.0],["1997-05-29",2.3789,2.3943,2.3634,2.3789,2939994.0],["1997-05-30",2.3789,2.3866,2.3325,2.348,4420226.0],["1997-06-02",2.3634,2.3943,2.348,2.3789,1784746.0],["1997-06-03",2.3634,2.4252,2.3634,2.4252,1885129.0],["1997-06-04",2.4252,2.4406,2.4097,2.4097,1671464.0],["1997-06-05",2.4097,2.4406,2.402,2.4097,1414338.0],["1997-06-06",2.3943,2.4252,2.3943,2.3943,1807458.0],["1997-06-09",2.4097,2.4252,2.3943,2.4097,2634919.0],["1997-06-10",2.4097,2.4252,2.3943,2.4097,1600243.0],["1997-06-11",2.4097,2.4561,2.4097,2.4252,2099916.0],["1997-06-12",2.4561,2.4715,2.4252,2.4715,1681278.0],["1997-06-13",2.4715,2.5024,2.4561,2.487,1269090.0],["1997-06-16",2.5024,2.5024,2.4406,2.4715,1602766.0],["1997-06-17",2.4715,2.487,2.4406,2.487,2202262.0],["1997-06-18",2.4715,2.4715,2.4406,2.4715,1219460.0],["1997-06-19",2.487,2.5024,2.4715,2.4715,1994205.0],["1997-06-20",2.487,2.5179,2.487,2.5102,4878680.0],["1997-06-23",2.5024,2.5642,2.4715,2.5333,2678942.0],["1997-06-24",2.5333,2.541,2.4947,2.5256,8960743.0],["1997-06-25",2.5256,2.5333,2.4715,2.4793,1072530.0],["1997-06-26",2.4793,2.5179,2.4793,2.5102,971586.0],["1997-06-27",2.541,2.5642,2.5333,2.5565,1174596.0],["1997-06-30",2.5565,2.6106,2.5488,2.5951,2966912.0],["1997-07-01",2.5797,2.6646,2.5642,2.6569,3198523.0],["1997-07-02",2.6569,2.6955,2.6492,2.6801,1754463.0],["1997-07-03",2.6955,2.7341,2.6878,2.7032,1174876.0],["1997-07-07",2.7187,2.7341,2.711,2.7341,2286662.0],["1997-07-08",2.7341,2.765,2.7341,2.7573,2530890.0],["1997-07-09",2.7728,2.7805,2.7341,2.7341,1283110.0],["1997-07-10",2.7496,2.7959,2.7496,2.7959,1879802.0],["1997-07-11",2.7959,2.8191,2.7959,2.8036,1148799.0],["1997-07-14",2.7959,2.8191,2.7959,2.8191,881017.0],["1997-07-15",2.8036,2.8114,2.7959,2.8036,845686.0],["1997-07-16",2.7959,2.8114,2.765,2.765,781194.0],["1997-07-17",2.765,2.7805,2.6878,2.6878,1345640.0],["1997-07-18",2.6569,2.6878,2.6106,2.6878,1624918.0],["1997-07-21",2.6569,2.6723,2.626,2.6723,821292.0],["1997-07-22",2.6955,2.7496,2.6801,2.7341,1092999.0],["1997-07-23",2.7264,2.7728,2.7187,2.7187,3063650.0],["1997-07-24",2.7187,2.7496,2.7187,2.7496,1063557.0],["1997-07-25",2.765,2.765,2.7187,2.7341,814001.0],["1997-07-28",2.7419,2.765,2.6955,2.7187,630620.0],["1997-07-29",2.7187,2.765,2.6415,2.7496,1530984.0],["1997-07-30",2.7419,2.8345,2.7419,2.8268,1619590.0],["1997-07-31",2.8577,2.9118,2.85,2.9041,2838770.0],["1997-08-01",2.8732,2.8886,2.8268,2.85,1800448.0],["1997-08-04",2.8268,2.8423,2.8114,2.8191,870081.0],["1997-08-05",2.8036,2.8732,2.7959,2.8345,1522292.0],["1997-08-06",2.8423,2.8809,2.8423,2.8809,784559.0],["1997-08-07",2.8963,2.8963,2.8577,2.8654,882699.0],["1997-08-08",2.8345,2.8345,2.7728,2.7805,1217216.0],["1997-08-11",2.7882,2.8345,2.765,2.8268,792410.0],["1997-08-12",2.85,2.8886,2.8423,2.8809,1208524.0],["1997-08-13",2.8963,2.9041,2.7341,2.8654,1696140.0],["1997-08-14",2.8732,2.8963,2.8191,2.8345,1756145.0],["1997-08-15",2.8268,2.8345,2.7805,2.7959,2224413.0],["1997-08-18",2.7728,2.8268,2.765,2.8268,1520890.0],["1997-08-19",2.8114,2.8809,2.8114,2.8732,9354144.0],["1997-08-20",2.8984,2.8984,2.8511,2.8905,1283110.0],["1997-08-21",2.8826,2.8905,2.8196,2.8275,2091223.0],["1997-08-22",2.8354,2.8826,2.8117,2.8826,3290494.0],["1997-08-25",2.8905,2.922,2.8669,2.8984,2399102.0],["1997-08-26",2.8747,3.0008,2.8669,2.985,2902420.0],["1997-08-27",2.985,3.0638,2.9141,3.0323,5243760.0],["1997-08-28",3.0008,3.0323,2.9929,3.0008,2149266.0],["1997-08-29",2.9929,3.0323,2.985,3.0008,1205440.0],["1997-09-02",3.0165,3.0244,2.9771,2.9929,1983550.0],["1997-09-03",3.0008,3.0559,2.9771,3.0244,1861576.0],["1997-09-04",3.0086,3.0086,2.9771,2.985,1280867.0],["1997-09-05",3.0086,3.0165,2.9929,2.9929,778951.0],["1997-09-08",3.0086,3.0244,2.985,2.9929,992616.0],["1997-09-09",2.9771,3.0323,2.9771,3.0086,1008038.0],["1997-09-10",3.0008,3.0244,2.985,2.985,999626.0],["1997-09-11",2.9771,3.0086,2.9692,2.9929,1308346.0],["1997-09-12",2.9929,3.0244,2.985,3.0244,1703150.0],["1997-09-15",3.0244,3.0401,3.0086,3.0165,1477988.0],["1997-09-16",3.0244,3.048,3.0165,3.0165,2294794.0],["1997-09-17",3.0244,3.0244,2.9929,3.0008,1103374.0],["1997-09-18",3.0244,3.0244,2.9929,3.0008,1518927.0],["1997-09-19",3.0086,3.0165,2.985,3.0008,1305823.0],["1997-09-22",3.0244,3.0244,2.9771,3.0008,2388447.0],["1997-09-23",2.9929,2.9929,2.9377,2.9614,674362.0],["1997-09-24",2.9771,2.9929,2.9141,2.9141,1837181.0],["1997-09-25",2.9299,2.985,2.922,2.9614,1207402.0],["1997-09-26",2.9535,2.9771,2.9141,2.922,978316.0],["1997-09-29",2.922,2.9535,2.9062,2.9535,786242.0],["1997-09-30",2.9456,2.9692,2.9299,2.9535,1230956.0],["1997-10-01",2.9692,3.0008,2.9614,2.9771,2195532.0],["1997-10-02",2.9692,3.0008,2.9535,3.0008,865314.0],["1997-10-03",3.0244,3.0244,2.9456,2.9692,1105898.0],["1997-10-06",2.9929,3.0008,2.9456,2.9614,472754.0],["1997-10-07",2.9299,2.9456,2.9062,2.9377,684737.0],["1997-10-08",2.9062,2.9141,2.859,2.859,1720254.0],["1997-10-09",2.8511,2.8747,2.8039,2.8275,1376203.0],["1997-10-10",2.8039,2.859,2.7802,2.8354,857463.0],["1997-10-13",2.8354,2.8747,2.8039,2.8117,571455.0],["1997-10-14",2.8432,2.859,2.8196,2.8511,893635.0],["1997-10-15",2.8275,2.8354,2.796,2.8039,1196467.0],["1997-10-16",2.8039,2.8432,2.7881,2.8196,1107580.0],["1997-10-17",2.7723,2.8669,2.7723,2.8432,1386858.0],["1997-10-20",2.8354,2.922,2.8354,2.9141,1826526.0],["1997-10-21",2.9141,2.985,2.9141,2.9771,1764557.0],["1997-10-22",2.9771,2.9929,2.9692,2.9771,2386204.0],["1997-10-23",2.9299,2.9456,2.8984,2.9377,1205159.0],["1997-10-24",2.9299,2.9456,2.8826,2.8826,755117.0],["1997-10-27",2.8511,2.8984,2.7881,2.8039,794093.0],["1997-10-28",2.7408,2.8669,2.7015,2.859,1679876.0],["1997-10-29",2.8354,2.8826,2.7802,2.8196,1346481.0],["1997-10-30",2.7881,2.8669,2.7645,2.8196,769978.0],["1997-10-31",2.8511,2.8984,2.8196,2.8669,904290.0],["1997-11-03",2.8669,2.8826,2.8432,2.8826,2055893.0],["1997-11-04",2.8511,2.8984,2.8354,2.8905,854940.0],["1997-11-05",2.8826,2.9299,2.8826,2.8905,753154.0],["1997-11-06",2.8905,2.8905,2.8117,2.8511,554351.0],["1997-11-07",2.8039,2.8432,2.796,2.8354,1048696.0],["1997-11-10",2.8432,2.8669,2.8354,2.859,640434.0],["1997-11-11",2.859,2.9141,2.8511,2.8984,7343956.0],["1997-11-12",2.8678,2.9241,2.8437,2.916,2729694.0],["1997-11-13",2.9241,2.9401,2.8919,2.916,671838.0],["1997-11-14",2.9241,2.9562,2.8919,2.9241,1451070.0],["1997-11-17",2.9562,2.9883,2.9401,2.9642,930648.0],["1997-11-18",2.9642,3.0124,2.9401,3.0044,1907000.0],["1997-11-19",2.9964,3.0847,2.9562,3.0446,1643144.0],["1997-11-20",3.0687,3.0847,3.0526,3.0847,1647070.0],["1997-11-21",3.0928,3.0928,3.0526,3.0847,1866903.0],["1997-11-24",3.0606,3.1008,3.0526,3.0847,1707356.0],["1997-11-25",3.1088,3.149,3.0847,3.149,5798111.0],["1997-11-26",3.157,3.1651,3.1249,3.1249,507244.0],["1997-11-28",3.1329,3.1651,3.1249,3.1249,242826.0],["1997-12-01",3.141,3.2133,3.1329,3.2133,1233199.0],["1997-12-02",3.2133,3.2133,3.1731,3.1892,919992.0],["1997-12-03",3.1892,3.1892,3.141,3.1811,857744.0],["1997-12-04",3.1651,3.1651,3.141,3.149,1308907.0],["1997-12-05",3.1169,3.2052,3.1008,3.1731,616319.0],["1997-12-08",3.157,3.1731,3.1249,3.141,439948.0],["1997-12-09",3.1249,3.1651,3.1008,3.1651,504440.0],["1997-12-10",3.1892,3.2133,3.149,3.2133,1288999.0],["1997-12-11",3.2133,3.2133,2.9964,3.0526,2389288.0],["1997-12-12",3.0205,3.0205,2.8196,2.9482,4828208.0],["1997-12-15",2.8919,2.9401,2.8759,2.9401,1811384.0],["1997-12-16",2.9723,3.0124,2.9241,2.9321,1608655.0],["1997-12-17",2.9642,3.0205,2.9562,3.0044,1229554.0],["1997-12-18",3.0365,3.0526,2.9803,3.0446,1057949.0],["1997-12-19",2.9803,3.0767,2.9803,3.0606,1780820.0],["1997-12-22",3.0847,3.1972,3.0687,3.1892,1544724.0],["1997-12-23",3.1811,3.2293,3.1651,3.1731,1707356.0],["1997-12-24",3.1811,3.1811,3.1169,3.1169,393401.0],["1997-12-26",3.1329,3.1811,3.1329,3.1651,360875.0],["1997-12-29",3.1972,3.1972,3.0928,3.1651,810356.0],["1997-12-30",3.1811,3.1811,3.0687,3.0928,905131.0],["1997-12-31",3.0928,3.141,3.0928,3.1169,1145154.0],["1998-01-02",3.141,3.1731,3.1329,3.149,804468.0],["1998-01-05",3.149,3.1731,3.0847,3.1088,1163380.0],["1998-01-06",3.0847,3.1329,3.0606,3.1008,1152724.0],["1998-01-07",3.0687,3.0928,3.0285,3.0446,1235442.0],["1998-01-08",3.0446,3.1008,3.0044,3.0928,1347322.0],["1998-01-09",3.0847,3.1651,3.0687,3.0687,3044022.0],["1998-01-12",3.0205,3.0767,3.0205,3.0687,1550332.0],["1998-01-13",3.0847,3.0847,3.0124,3.0365,1265165.0],["1998-01-14",3.0606,3.0687,3.0124,3.0606,703524.0],["1998-01-15",3.0526,3.0526,2.9642,2.9803,1083185.0],["1998-01-16",2.9803,3.0044,2.9562,2.9803,1774932.0],["1998-01-20",3.0124,3.0124,2.9642,2.9964,1986634.0],["1998-01-21",3.0044,3.0205,2.9803,3.0205,2308253.0],["1998-01-22",3.0124,3.0205,2.9883,3.0044,2165810.0],["1998-01-23",3.0044,3.0044,2.8678,2.916,1998972.0],["1998-01-26",2.9482,2.9562,2.8919,2.8919,1315917.0],["1998-01-27",2.6349,2.6349,2.4903,2.5706,11387044.0],["1998-01-28",2.5385,2.5545,2.5063,2.5545,5306009.0],["1998-01-29",2.5545,2.5545,2.4903,2.5224,4258435.0],["1998-01-30",2.5224,2.5304,2.426,2.434,2315824.0],["1998-02-02",2.4662,2.5063,2.4501,2.4742,2708664.0],["1998-02-03",2.4421,2.4581,2.426,2.4581,2477334.0],["1998-02-04",2.4421,2.4501,2.426,2.4501,2312178.0],["1998-02-05",2.5706,2.5867,2.5224,2.5867,3858024.0],["1998-02-06",2.5947,2.6108,2.5706,2.6108,4206280.0],["1998-02-09",2.5706,2.6268,2.5545,2.6268,2440882.0],["1998-02-10",2.6188,2.659,2.6027,2.6429,2454622.0],["1998-02-11",2.6268,2.6429,2.5786,2.6027,1132536.0],["1998-02-12",2.5786,2.6349,2.5786,2.6268,1477428.0],["1998-02-13",2.5947,2.5947,2.5706,2.5867,2233106.0],["1998-02-17",2.5867,2.6349,2.5786,2.6268,11651742.0],["1998-02-18",2.6187,2.6268,2.6024,2.6106,1472100.0],["1998-02-19",2.5862,2.6187,2.5862,2.6024,1381811.0],["1998-02-20",2.6024,2.6024,2.5618,2.5943,1501822.0],["1998-02-23",2.5618,2.5943,2.5374,2.5618,1945696.0],["1998-02-24",2.5618,2.5699,2.5211,2.5536,2527526.0],["1998-02-25",2.5536,2.5862,2.5536,2.578,1266847.0],["1998-02-26",2.5618,2.578,2.5536,2.578,2190765.0],["1998-02-27",2.5618,2.578,2.5455,2.578,1217497.0],["1998-03-02",2.5536,2.6187,2.5536,2.6106,1680998.0],["1998-03-03",2.5862,2.6594,2.578,2.6594,4758388.0],["1998-03-04",2.635,2.6594,2.6268,2.6594,2053930.0],["1998-03-05",2.6594,2.6756,2.6594,2.6594,2789419.0],["1998-03-06",2.6756,2.7732,2.6756,2.7651,3396205.0],["1998-03-09",2.7326,2.7732,2.7326,2.7651,1815590.0],["1998-03-10",2.7651,2.8139,2.7651,2.8139,2172820.0],["1998-03-11",2.7976,2.8139,2.7732,2.7732,1177960.0],["1998-03-12",2.757,2.8302,2.7326,2.8302,3610430.0],["1998-03-13",2.8464,2.879,2.8058,2.8383,1936723.0],["1998-03-16",2.8058,2.8302,2.7976,2.7976,1175998.0],["1998-03-17",2.822,2.822,2.7814,2.7814,1167866.0],["1998-03-18",2.7732,2.822,2.7651,2.822,1559304.0],["1998-03-19",2.8058,2.822,2.7651,2.7976,599215.0],["1998-03-20",2.8058,2.8546,2.7814,2.8383,2007384.0],["1998-03-23",2.8546,2.8627,2.7732,2.8546,1862417.0],["1998-03-24",2.8627,2.8708,2.8302,2.8627,1543882.0],["1998-03-25",2.8627,2.8627,2.8139,2.8464,1652397.0],["1998-03-26",2.8139,2.8302,2.7976,2.7976,835312.0],["1998-03-27",2.8139,2.822,2.7895,2.8139,1636414.0],["1998-03-30",2.7976,2.8464,2.7976,2.8464,1076736.0],["1998-03-31",2.8383,2.9034,2.8383,2.879,1986354.0],["1998-04-01",2.879,2.9115,2.8383,2.9115,1652958.0],["1998-04-02",2.9115,2.9115,2.8708,2.8952,762968.0],["1998-04-03",2.879,2.9277,2.8627,2.8627,1335545.0],["1998-04-06",2.879,2.879,2.8302,2.8383,856622.0],["1998-04-07",2.8058,2.8464,2.7895,2.8139,1533227.0],["1998-04-08",2.8139,2.879,2.8139,2.8464,1390504.0],["1998-04-09",2.8627,2.8627,2.822,2.8302,744462.0],["1998-04-13",2.8302,2.8302,2.757,2.757,1350967.0],["1998-04-14",2.7814,2.822,2.7814,2.8058,1154687.0],["1998-04-15",2.8139,2.9359,2.8058,2.8708,2479297.0],["1998-04-16",2.8464,2.8546,2.7651,2.8058,1968688.0],["1998-04-17",2.8139,2.8627,2.7976,2.8546,1397514.0],["1998-04-20",2.8302,2.8952,2.8302,2.8627,1773250.0],["1998-04-21",2.8464,2.9277,2.8464,2.9034,1158893.0],["1998-04-22",2.879,2.944,2.8627,2.944,2532853.0],["1998-04-23",2.9115,2.9359,2.8952,2.9034,1008038.0],["1998-04-24",2.8708,2.9521,2.8627,2.9115,1726984.0],["1998-04-27",2.8952,2.9034,2.8627,2.9034,1457800.0],["1998-04-28",2.8952,2.9115,2.8749,2.9115,1002991.0],["1998-04-29",2.9034,2.9277,2.8708,2.879,1212169.0],["1998-04-30",3.0253,3.0985,3.0253,3.0985,3051874.0],["1998-05-01",3.0904,3.1311,3.0904,3.1229,2124591.0],["1998-05-04",3.1229,3.1392,3.0904,3.0985,1531264.0],["1998-05-05",3.0579,3.0741,3.0253,3.0579,2168894.0],["1998-05-06",3.0741,3.0741,3.0253,3.0335,753715.0],["1998-05-07",3.0172,3.0172,2.9684,3.0091,1324049.0],["1998-05-08",3.0253,3.1148,3.0172,3.0904,1763436.0],["1998-05-11",3.0823,3.1229,3.0741,3.1148,1711562.0],["1998-05-12",3.1148,3.1229,3.0741,3.0741,1540798.0],["1998-05-13",3.0579,3.0823,3.0253,3.0253,1447425.0],["1998-05-14",3.0253,3.0904,3.0009,3.0741,1381811.0],["1998-05-15",3.4482,3.5133,3.3994,3.4157,8281614.0],["1998-05-18",3.4076,3.4645,3.3994,3.4482,3583232.0],["1998-05-19",3.4808,3.5784,3.4726,3.554,3765772.0],["1998-05-20",3.5458,3.6278,3.5375,3.6114,18316569.0],["1998-05-21",3.5786,3.6032,3.5293,3.5622,1607533.0],["1998-05-22",3.5458,3.5622,3.4062,3.5375,1917375.0],["1998-05-26",3.5458,3.5704,3.5047,3.554,2699130.0],["1998-05-27",3.5293,3.5786,3.5047,3.5786,3148051.0],["1998-05-28",3.5622,3.6935,3.554,3.6853,4522291.0],["1998-05-29",3.7099,3.7099,3.6525,3.7099,4370314.0],["1998-06-01",3.6935,3.8084,3.6935,3.7838,3010094.0],["1998-06-02",3.7838,3.792,3.7345,3.7592,1635854.0],["1998-06-03",3.7756,3.792,3.7427,3.7674,2854472.0],["1998-06-04",3.7345,3.7427,3.6771,3.6935,3253201.0],["1998-06-05",3.6853,3.7263,3.6689,3.6853,1156930.0],["1998-06-08",3.7181,3.7509,3.6771,3.6771,2171978.0],["1998-06-09",3.6935,3.7427,3.6853,3.7345,1784185.0],["1998-06-10",3.7181,3.8659,3.7099,3.8248,3695952.0],["1998-06-11",3.8248,3.9397,3.8248,3.9315,2383680.0],["1998-06-12",3.9151,3.9397,3.8741,3.9069,2039630.0],["1998-06-15",3.8905,4.0218,3.8741,3.9479,2321992.0],["1998-06-16",3.9151,3.9233,3.8166,3.8494,1501822.0],["1998-06-17",3.8494,3.8659,3.7509,3.8659,1742966.0],["1998-06-18",3.8823,3.9315,3.8659,3.8905,2600990.0],["1998-06-19",3.8905,3.8905,3.792,3.8412,1680718.0],["1998-06-22",3.8412,3.8823,3.7838,3.8002,1100850.0],["1998-06-23",3.7838,3.8412,3.7756,3.792,986167.0],["1998-06-24",3.7756,3.8002,3.7345,3.7838,3763529.0],["1998-06-25",3.7756,3.792,3.7181,3.7427,1471539.0],["1998-06-26",3.7592,3.7756,3.7099,3.7427,798860.0],["1998-06-29",3.7345,3.8248,3.7345,3.8084,2005982.0],["1998-06-30",3.8248,3.8823,3.8084,3.833,2987382.0],["1998-07-01",3.8577,3.8987,3.8577,3.8823,3335078.0],["1998-07-02",3.8494,3.9397,3.8494,3.9233,2485746.0],["1998-07-06",3.9397,3.9397,3.8659,3.8741,1636695.0],["1998-07-07",3.8823,3.9397,3.8823,3.8823,1772689.0],["1998-07-08",3.8987,3.8987,3.8576,3.8659,739976.0],["1998-07-09",3.833,3.8741,3.8248,3.8412,1326292.0],["1998-07-10",3.8248,3.8987,3.8002,3.8741,1383774.0],["1998-07-13",3.8577,3.8741,3.7838,3.8084,882138.0],["1998-07-14",3.8741,3.8741,3.7756,3.792,2228619.0],["1998-07-15",3.792,3.8002,3.7509,3.8002,861669.0],["1998-07-16",3.7756,3.792,3.7427,3.7838,1674549.0],["1998-07-17",3.8084,3.8412,3.7838,3.8248,1522572.0],["1998-07-20",3.8248,3.8412,3.792,3.833,1121880.0],["1998-07-21",3.8494,3.8577,3.8002,3.8577,1257033.0],["1998-07-22",3.8577,3.9069,3.8412,3.8905,1412094.0],["1998-07-23",3.8741,3.8987,3.8084,3.8741,1446303.0],["1998-07-24",3.8741,3.8987,3.8494,3.8741,1578652.0],["1998-07-27",3.8741,3.9151,3.8412,3.8823,701000.0],["1998-07-28",3.8823,3.9233,3.8741,3.8905,985886.0],["1998-07-29",3.9069,3.9315,3.8987,3.9315,957846.0],["1998-07-30",3.9315,3.9808,3.9233,3.9644,1320964.0],["1998-07-31",3.9726,3.9726,3.9151,3.9315,1410132.0],["1998-08-03",3.9069,3.9561,3.833,3.9397,2740910.0],["1998-08-04",3.9644,3.9726,3.9069,3.9151,2623142.0],["1998-08-05",3.8905,3.9069,3.8084,3.8823,1044490.0],["1998-08-06",3.8494,3.8905,3.8166,3.8823,1091036.0],["1998-08-07",3.8823,3.9561,3.833,3.9397,1861856.0],["1998-08-10",3.9069,3.9644,3.8741,3.9233,1397233.0],["1998-08-11",3.8905,3.9397,3.8741,3.9315,990653.0],["1998-08-12",3.9644,4.108,3.9479,4.0957,3548462.0],["1998-08-13",4.0711,4.1121,4.0218,4.0464,2101878.0],["1998-08-14",4.0546,4.1285,4.03,4.0711,2034582.0],["1998-08-17",4.0957,4.1531,4.0957,4.1285,1996728.0],["1998-08-18",4.1121,4.1613,4.0875,4.1613,7131133.0],["1998-08-19",4.1696,4.1696,4.1034,4.1531,20685669.0],["1998-08-20",4.1365,4.1613,4.1034,4.1448,2555285.0],["1998-08-21",4.12,4.2275,4.0869,4.2192,4607533.0],["1998-08-24",4.2358,4.2606,4.211,4.2441,2150107.0],["1998-08-25",4.2606,4.2854,4.2192,4.2441,1750537.0],["1998-08-26",4.302,4.3682,4.2689,4.3516,2832601.0],["1998-08-27",4.302,4.4509,4.302,4.3847,2532012.0],["1998-08-28",4.3682,4.5502,4.3433,4.5254,2711188.0],["1998-08-31",4.5171,4.6494,4.5171,4.5336,5800354.0],["1998-09-01",4.5336,4.5667,4.3268,4.4757,3721749.0],["1998-09-02",4.393,4.4343,4.2027,4.2441,3685017.0],["1998-09-03",4.2192,4.302,4.1779,4.2192,4073090.0],["1998-09-04",4.2193,4.2689,4.1531,4.211,1995046.0],["1998-09-08",4.2275,4.3516,4.2027,4.3268,2827554.0],["1998-09-09",4.3351,4.3351,4.2441,4.2854,2348070.0],["1998-09-10",4.2689,4.3351,4.2523,4.3268,3477240.0],["1998-09-11",4.3268,4.4261,4.2523,4.3847,2119544.0],["1998-09-14",4.3764,4.4095,4.3433,4.393,1050378.0],["1998-09-15",4.3764,4.4592,4.3764,4.4592,2180951.0],["1998-09-16",4.4261,4.484,4.3847,4.484,2353678.0],["1998-09-17",4.4509,4.5005,4.4013,4.5005,2799233.0],["1998-09-18",4.5005,4.5833,4.484,4.5171,4665576.0],["1998-09-21",4.5254,4.5584,4.484,4.5419,1483596.0],["1998-09-22",4.5254,4.5998,4.5005,4.5171,3395364.0],["1998-09-23",4.5419,4.5419,4.4674,4.5336,2774278.0],["1998-09-24",4.5005,4.5502,4.3268,4.4344,5482661.0],["1998-09-25",4.4343,4.5833,4.4343,4.5171,2637723.0],["1998-09-28",4.5088,4.5667,4.4757,4.5502,1846714.0],["1998-09-29",4.5667,4.5915,4.5171,4.5915,1529582.0],["1998-09-30",4.6329,4.8645,4.6329,4.8645,4540798.0],["1998-10-01",4.8645,4.9225,4.8315,4.8894,5966351.0],["1998-10-02",4.8976,5.03,4.8976,4.9473,4434806.0],["1998-10-05",4.9638,4.9721,4.8563,4.9638,3873165.0],["1998-10-06",4.9804,5.1624,4.9721,5.1293,5233666.0],["1998-10-07",5.1624,5.2782,5.121,5.2617,7761472.0],["1998-10-08",5.2286,5.4271,5.1955,5.3857,7544162.0],["1998-10-09",5.3775,5.3775,5.1458,5.2617,13012803.0],["1998-10-12",5.2947,5.2947,4.9638,5.0796,4999252.0],["1998-10-13",5.1458,5.2451,5.1293,5.2037,3930647.0],["1998-10-14",5.2037,5.3113,5.1458,5.1706,4411253.0],["1998-10-15",5.1706,5.1706,5.0383,5.1293,5757453.0],["1998-10-16",5.1376,5.1376,4.9969,5.03,3363118.0],["1998-10-19",5.0631,5.1541,5.0548,5.0879,3295261.0],["1998-10-20",5.121,5.2451,5.1127,5.1706,8421253.0],["1998-10-21",5.1872,5.2203,5.1293,5.1376,5728011.0],["1998-10-22",5.1376,5.2534,5.1376,5.1955,5188802.0],["1998-10-23",5.1955,5.2203,5.1293,5.1293,3704645.0],["1998-10-26",5.1376,5.1789,5.0383,5.0383,3569772.0],["1998-10-27",5.0879,5.0962,4.9307,4.9969,1956631.0],["1998-10-28",5.03,5.0796,5.0135,5.0631,5198896.0],["1998-10-29",5.0796,5.0879,4.9969,5.0466,5062622.0],["1998-10-30",5.0466,5.1789,5.0383,5.1293,2503692.0],["1998-11-02",5.1045,5.1955,5.1045,5.1706,2938031.0],["1998-11-03",5.1872,5.2865,5.1789,5.2617,2186279.0],["1998-11-04",5.3278,5.3444,5.2368,5.2865,2382839.0],["1998-11-05",5.2699,5.3196,5.2368,5.2617,3182820.0],["1998-11-06",5.2451,5.2865,5.2368,5.2782,2141976.0],["1998-11-09",5.2782,5.3609,5.2782,5.3361,1889335.0],["1998-11-10",5.3528,5.4194,5.3528,5.411,8986540.0],["1998-11-11",5.411,5.411,5.3444,5.3861,2756612.0],["1998-11-12",5.3694,5.411,5.3528,5.3694,1520329.0],["1998-11-13",5.3694,5.436,5.3528,5.3944,725114.0],["1998-11-16",5.3611,5.4527,5.3444,5.4527,1243854.0],["1998-11-17",5.4443,5.5442,5.411,5.461,2011870.0],["1998-11-18",5.4693,5.5026,5.4443,5.461,2320871.0],["1998-11-19",5.4776,5.5026,5.4277,5.4651,2195252.0],["1998-11-20",5.4776,5.4776,5.4194,5.4194,1320123.0],["1998-11-23",5.4277,5.5276,5.4027,5.486,2986821.0],["1998-11-24",5.4693,5.5692,5.4693,5.5442,1642303.0],["1998-11-25",5.4776,5.5692,5.4693,5.5359,1092719.0],["1998-11-27",5.5276,5.5276,5.4776,5.4776,320778.0],["1998-11-30",5.4693,5.4943,5.3444,5.3444,1143471.0],["1998-12-01",5.3444,5.5109,5.3444,5.4527,783998.0],["1998-12-02",5.4194,5.4776,5.3861,5.411,1626881.0],["1998-12-03",5.4194,5.4943,5.3944,5.4027,2099074.0],["1998-12-04",5.411,5.5276,5.411,5.4943,3183662.0],["1998-12-07",5.5109,5.5192,5.4277,5.4527,1185812.0],["1998-12-08",5.4277,5.486,5.411,5.4277,1868586.0],["1998-12-09",5.4443,5.4443,5.3278,5.3444,2757734.0],["1998-12-10",5.3278,5.3444,5.2695,5.2695,2239555.0],["1998-12-11",5.2112,5.2695,5.1613,5.1946,3110477.0],["1998-12-14",5.1779,5.2529,5.153,5.2196,2081970.0],["1998-12-15",5.2196,5.2612,5.2196,5.2612,1865501.0],["1998-12-16",5.2612,5.411,5.2612,5.3694,3300588.0],["1998-12-17",5.3777,5.4776,5.3528,5.4527,944387.0],["1998-12-18",5.4194,5.5942,5.4194,5.5775,2583606.0],["1998-12-21",5.5692,5.6191,5.5359,5.6191,2160202.0],["1998-12-22",5.6025,5.6191,5.5109,5.5359,1150481.0],["1998-12-23",5.5609,5.5775,5.486,5.5775,868399.0],["1998-12-24",5.5775,5.6025,5.5109,5.5526,515095.0],["1998-12-28",5.5525,5.5525,5.4443,5.4527,720348.0],["1998-12-29",5.4527,5.5276,5.4443,5.486,1033274.0],["1998-12-30",5.4943,5.5193,5.4693,5.4943,793252.0],["1998-12-31",5.4943,5.5609,5.4776,5.5609,712496.0],["1999-01-04",5.5109,5.5775,5.4443,5.4527,2399102.0],["1999-01-05",5.4693,5.4776,5.3944,5.4277,969062.0],["1999-01-06",5.3611,5.3694,5.3111,5.3195,4231236.0],["1999-01-07",5.2862,5.3361,5.2112,5.2862,3744742.0],["1999-01-08",5.2612,5.2695,5.1946,5.2279,2351715.0],["1999-01-11",5.1946,5.2196,5.1696,5.2029,2085054.0],["1999-01-12",5.2029,5.3278,5.1446,5.1696,2593980.0],["1999-01-13",5.1696,5.2445,5.1113,5.1613,3469950.0],["1999-01-14",5.1446,5.1613,5.0281,5.0697,1808860.0],["1999-01-15",5.0614,5.1363,5.0447,5.1363,1083466.0],["1999-01-19",5.103,5.1197,5.0364,5.103,1096364.0],["1999-01-20",5.0697,5.0947,5.0114,5.0531,1323488.0],["1999-01-21",5.0864,5.1197,5.0447,5.0614,1550332.0],["1999-01-22",5.0447,5.0864,5.0031,5.0864,1649032.0],["1999-01-25",5.1197,5.1197,5.0281,5.0281,1068885.0],["1999-01-26",5.1113,5.1779,5.0864,5.1197,2973642.0],["1999-01-27",5.1113,5.128,5.0114,5.0281,1424712.0],["1999-01-28",5.0281,5.1155,4.9948,5.0531,1600523.0],["1999-01-29",5.0697,5.103,4.9615,5.0864,2921207.0],["1999-02-01",5.0614,5.0697,4.9781,5.0031,1090195.0],["1999-02-02",4.9781,5.0364,4.9781,5.0114,1749135.0],["1999-02-03",5.0364,5.078,4.9948,5.0281,1671184.0],["1999-02-04",5.0281,5.0364,4.9448,4.9615,1449668.0],["1999-02-05",4.9615,4.9865,4.8366,4.8866,2639966.0],["1999-02-08",4.8699,4.8949,4.7867,4.8033,2030376.0],["1999-02-09",4.8117,4.82,4.7034,4.7034,4778296.0],["1999-02-10",4.7784,4.8283,4.7367,4.795,1739602.0],["1999-02-11",4.7617,4.8117,4.7451,4.795,1569399.0],["1999-02-12",4.7867,4.8033,4.7367,4.7784,2018039.0],["1999-02-16",4.8283,4.8699,4.82,4.845,2101878.0],["1999-02-17",4.8616,5.0614,4.8533,5.0198,3923918.0],["1999-02-18",5.003,5.112,4.9611,5.0784,12075706.0],["1999-02-19",5.0617,5.0617,4.9611,4.9695,4654920.0],["1999-02-22",4.9695,4.9946,4.9108,4.9779,1540237.0],["1999-02-23",4.9779,5.0784,4.9611,5.0533,3481727.0],["1999-02-24",5.0533,5.0533,4.8689,4.9024,964296.0],["1999-02-25",4.9024,4.9024,4.76,4.8019,1795401.0],["1999-02-26",4.7767,4.8103,4.7265,4.7767,1190018.0],["1999-03-01",4.7432,4.7432,4.6343,4.7265,2183194.0],["1999-03-02",4.7265,4.827,4.7097,4.7684,1771567.0],["1999-03-03",4.7851,4.8605,4.76,4.8605,1545845.0],["1999-03-04",4.8438,5.0449,4.8354,5.0449,2550799.0],["1999-03-05",5.2125,5.246,5.1203,5.246,3893634.0],["1999-03-08",5.2796,5.2963,5.2209,5.2628,2539022.0],["1999-03-09",5.246,5.2879,5.179,5.1958,3194878.0],["1999-03-10",5.1958,5.246,5.1706,5.1874,1003552.0],["1999-03-11",5.1958,5.3215,5.1958,5.2544,1394429.0],["1999-03-12",5.2628,5.4472,5.2628,5.355,1895504.0],["1999-03-15",5.3634,5.4388,5.3466,5.3885,1297691.0],["1999-03-16",5.3969,5.4974,5.3885,5.4723,3936536.0],["1999-03-17",5.4639,5.5142,5.4472,5.4723,2214319.0],["1999-03-18",5.5058,5.6148,5.4974,5.6148,1512197.0],["1999-03-19",5.598,5.7153,5.5896,5.6315,3581269.0],["1999-03-22",5.6232,5.7489,5.6148,5.7489,2072156.0],["1999-03-23",5.7153,5.7656,5.6483,5.6986,4287877.0],["1999-03-24",5.7321,5.8327,5.707,5.8327,2593700.0],["1999-03-25",5.9416,6.0673,5.9248,6.0505,5282736.0],["1999-03-26",6.0589,6.2265,6.0505,6.1343,4550331.0],["1999-03-29",6.1092,6.2265,6.1008,6.2265,6877932.0],["1999-03-30",6.2098,6.2349,6.1595,6.193,5304327.0],["1999-03-31",6.2181,6.2852,6.2014,6.2014,7327413.0],["1999-04-01",6.2014,6.26,6.1762,6.2181,3511169.0],["1999-04-05",6.2936,6.2936,6.2349,6.2768,2786615.0],["1999-04-06",6.2852,6.3187,6.2517,6.3103,8715954.0],["1999-04-07",6.3187,6.3439,6.2517,6.3103,2013272.0],["1999-04-08",6.3103,6.3858,6.2517,6.2768,2050846.0],["1999-04-09",6.2936,6.3355,6.2768,6.3355,2309374.0],["1999-04-12",6.3606,6.4025,6.2768,6.302,1541920.0],["1999-04-13",6.3355,6.369,6.302,6.3271,6103467.0],["1999-04-14",6.2181,6.2349,5.9667,5.9751,2404991.0],["1999-04-15",5.9835,6.1008,5.9835,6.0338,1474624.0],["1999-04-16",6.1008,6.2098,6.0505,6.2098,2663239.0],["1999-04-19",6.2433,6.3858,6.2349,6.3103,1320123.0],["1999-04-20",6.2852,6.3858,6.2768,6.3439,1773250.0],["1999-04-21",6.3439,6.3606,6.302,6.3606,3739414.0],["1999-04-22",6.2684,6.3187,6.1343,6.1511,1790074.0],["1999-04-23",6.1595,6.2517,6.1427,6.1679,1910646.0],["1999-04-26",6.1679,6.2014,6.1176,6.2014,988971.0],["1999-04-27",6.2684,6.3187,6.2349,6.3103,1527900.0],["1999-04-28",6.3103,6.3858,6.3103,6.3858,2627909.0],["1999-04-29",6.369,6.3941,6.3355,6.369,4147957.0],["1999-04-30",6.3606,6.3941,6.302,6.3606,1882045.0],["1999-05-03",6.3522,6.436,6.3522,6.4193,1165903.0],["1999-05-04",6.3858,6.4444,6.3355,6.436,4006075.0],["1999-05-05",6.4025,6.436,6.3774,6.4193,1090476.0],["1999-05-06",6.4109,6.4528,6.3522,6.4277,4804934.0],["1999-05-07",6.436,6.4947,6.3858,6.436,1377044.0],["1999-05-10",6.4193,6.4277,6.369,6.3941,1647350.0],["1999-05-11",6.4109,6.4612,6.3774,6.3858,1760071.0],["1999-05-12",6.3774,6.4696,6.3439,6.3858,2028694.0],["1999-05-13",6.3858,6.4612,6.3774,6.4277,2911954.0],["1999-05-14",6.3941,6.3941,6.2349,6.2684,4155528.0],["1999-05-17",6.2684,6.3355,6.1762,6.3187,1156089.0],["1999-05-18",6.3187,6.3522,6.2936,6.302,2370221.0],["1999-05-19",6.3355,6.4947,6.3271,6.4863,2410599.0],["1999-05-20",6.4779,6.4947,6.4193,6.4528,1458080.0],["1999-05-21",6.4779,6.5115,6.436,6.5031,995420.0],["1999-05-24",6.5701,6.7712,6.5617,6.7042,2726890.0],["1999-05-25",6.721,6.721,6.5701,6.6036,1865501.0],["1999-05-26",6.6373,6.6458,6.5363,6.6205,7126366.0],["1999-05-27",6.5952,6.5952,6.4773,6.511,2376951.0],["1999-05-28",6.5615,6.6036,6.5194,6.5952,1236284.0],["1999-06-01",6.5699,6.5784,6.4015,6.4604,1469576.0],["1999-06-02",6.452,6.4941,6.292,6.3004,1341153.0],["1999-06-03",6.3341,6.3341,6.1488,6.2667,2158519.0],["1999-06-04",6.3004,6.4015,6.2078,6.2414,1767361.0],["1999-06-07",6.2667,6.2836,6.2414,6.2836,1031872.0],["1999-06-08",6.2499,6.2836,6.1993,6.2078,2132162.0],["1999-06-09",6.2162,6.3425,6.2162,6.3341,2593420.0],["1999-06-10",6.3341,6.3509,6.292,6.3425,2961585.0],["1999-06-11",6.3257,6.4183,6.3257,6.4183,2502290.0],["1999-06-14",6.3846,6.5615,6.3762,6.511,1314796.0],["1999-06-15",6.4941,6.5699,6.4857,6.511,908496.0],["1999-06-16",6.5194,6.5952,6.4689,6.4773,1889616.0],["1999-06-17",6.4015,6.4099,6.351,6.351,3770258.0],["1999-06-18",6.3341,6.3509,6.233,6.3257,4771286.0],["1999-06-21",6.3257,6.3425,6.1741,6.2162,2071034.0],["1999-06-22",6.2499,6.2836,6.2078,6.2246,1244976.0],["1999-06-23",6.1993,6.2583,6.1151,6.1319,2114496.0],["1999-06-24",6.1151,6.1572,5.9382,5.9466,7099448.0],["1999-06-25",5.9298,5.9298,5.7613,5.795,5390129.0],["1999-06-28",5.795,5.8624,5.795,5.8203,3351341.0],["1999-06-29",5.8203,5.8203,5.7782,5.7866,1933638.0],["1999-06-30",5.795,5.795,5.6266,5.6434,4347882.0],["1999-07-01",5.6097,5.7192,5.576,5.6434,2035704.0],["1999-07-02",5.6097,5.7024,5.6097,5.6603,1695859.0],["1999-07-06",5.635,5.6687,5.6097,5.635,1628002.0],["1999-07-07",5.635,5.6771,5.635,5.6518,1427516.0],["1999-07-08",5.6771,5.7445,5.6266,5.7276,4024581.0],["1999-07-09",5.7192,5.7698,5.7192,5.7698,1268810.0],["1999-07-12",5.7361,5.7529,5.7024,5.7276,1380970.0],["1999-07-13",5.7782,5.8371,5.7698,5.8287,3127862.0],["1999-07-14",5.8287,5.8624,5.8035,5.8287,1648472.0],["1999-07-15",5.8287,5.9382,5.8245,5.8624,1439574.0],["1999-07-16",5.8708,5.9214,5.8708,5.8793,2468642.0],["1999-07-19",5.8708,5.9551,5.8456,5.9551,1178802.0],["1999-07-20",5.8961,5.9214,5.8793,5.8793,2427984.0],["1999-07-21",5.8793,5.913,5.8119,5.8287,1241892.0],["1999-07-22",5.854,5.8793,5.8203,5.8624,1502664.0],["1999-07-23",5.8371,5.8624,5.7782,5.8035,2933545.0],["1999-07-26",5.795,5.8624,5.795,5.8371,1204879.0],["1999-07-27",5.8119,5.8456,5.7361,5.7445,1665856.0],["1999-07-28",5.7529,5.7698,5.6771,5.694,841200.0],["1999-07-29",5.6603,5.7782,5.6603,5.7276,2307131.0],["1999-07-30",5.7108,5.7445,5.6603,5.7108,1228432.0],["1999-08-02",5.7192,5.7782,5.6603,5.7108,898121.0],["1999-08-03",5.7698,5.8371,5.7192,5.8287,1098046.0],["1999-08-04",5.8203,5.8287,5.7108,5.7192,715861.0],["1999-08-05",5.7024,5.8119,5.694,5.7698,1181886.0],["1999-08-06",5.7361,5.795,5.6518,5.7192,551266.0],["1999-08-09",5.7529,5.7529,5.694,5.7024,711936.0],["1999-08-10",5.7361,5.7866,5.7192,5.7276,1041406.0],["1999-08-11",5.7276,5.7529,5.7192,5.7529,457613.0],["1999-08-12",5.7361,5.7361,5.6603,5.6603,378260.0],["1999-08-13",5.694,5.7445,5.6855,5.7108,958407.0],["1999-08-16",5.7361,5.7445,5.6097,5.6182,364240.0],["1999-08-17",5.6518,5.6518,5.5255,5.5592,1043368.0],["1999-08-18",5.576,5.576,5.475,5.5086,782877.0],["1999-08-19",5.475,5.6266,5.4328,5.5929,1196747.0],["1999-08-20",5.6266,5.8035,5.6013,5.7529,1121039.0],["1999-08-23",5.7445,5.7529,5.6097,5.6518,895598.0],["1999-08-24",5.6771,5.7192,5.6266,5.7192,929526.0],["1999-08-25",5.626,5.7955,5.6091,5.7785,8698849.0],["1999-08-26",5.6769,5.7955,5.6599,5.6769,1648752.0],["1999-08-27",5.643,5.6769,5.6091,5.626,995140.0],["1999-08-30",5.6599,5.6684,5.5837,5.5921,905131.0],["1999-08-31",5.5667,5.5921,5.482,5.5074,1944854.0],["1999-09-01",5.5074,5.5667,5.4905,5.5413,1534910.0],["1999-09-02",5.4905,5.5243,5.4396,5.4989,618843.0],["1999-09-03",5.5074,5.626,5.5074,5.6175,1283671.0],["1999-09-07",5.6514,5.6514,5.4905,5.5159,531358.0],["1999-09-08",5.4481,5.6091,5.4481,5.6091,1881204.0],["1999-09-09",5.6091,5.7108,5.5837,5.6938,2057014.0],["1999-09-10",5.6769,5.7023,5.626,5.6684,1095242.0],["1999-09-13",5.6514,5.6514,5.5074,5.5837,996542.0],["1999-09-14",5.5243,5.5413,5.4566,5.465,1458080.0],["1999-09-15",5.5159,5.5752,5.4396,5.5328,1721936.0],["1999-09-16",5.4735,5.5074,5.3718,5.4142,833068.0],["1999-09-17",5.4142,5.5752,5.4142,5.5582,2281615.0],["1999-09-20",5.5667,5.6091,5.465,5.465,1304982.0],["1999-09-21",5.3973,5.3973,5.2024,5.2786,1226189.0],["1999-09-22",5.2617,5.2871,5.1431,5.1685,1361342.0],["1999-09-23",5.1854,5.2363,4.8126,4.9397,5704177.0],["1999-09-24",4.9651,5.2532,4.9651,5.1346,4032152.0],["1999-09-27",5.1176,5.1685,5.0244,5.0329,1724460.0],["1999-09-28",5.016,5.0329,4.8126,4.8635,3473876.0],["1999-09-29",4.8804,4.9906,4.8804,4.9058,1611739.0],["1999-09-30",4.9567,5.1939,4.9482,5.0838,3427049.0],["1999-10-01",5.1007,5.1685,5.0414,5.16,1366950.0],["1999-10-04",5.1685,5.3295,5.1685,5.2617,1751659.0],["1999-10-05",5.2447,5.2702,5.0668,5.1176,953080.0],["1999-10-06",5.1515,5.1939,5.1261,5.177,918871.0],["1999-10-07",5.1685,5.1854,5.0922,5.0922,703804.0],["1999-10-08",5.1176,5.16,5.0583,5.0838,794654.0],["1999-10-11",5.1176,5.1176,4.999,5.016,1263202.0],["1999-10-12",5.0244,5.0499,4.9228,5.0414,1552855.0],["1999-10-13",5.0244,5.0838,4.9651,5.0838,1309748.0],["1999-10-14",5.0838,5.1431,5.0753,5.1346,1326572.0],["1999-10-15",5.1346,5.1346,4.9821,5.0329,1075614.0],["1999-10-18",5.0668,5.1346,5.016,5.1176,620245.0],["1999-10-19",5.1515,5.1515,5.0244,5.0244,946911.0],["1999-10-20",5.0244,5.0922,5.016,5.0583,629778.0],["1999-10-21",5.0583,5.0838,4.9567,5.0329,1133377.0],["1999-10-22",5.0583,5.1346,5.0329,5.0583,1550892.0],["1999-10-25",5.0499,5.0668,4.9821,4.9821,3495747.0],["1999-10-26",4.9906,5.0668,4.9906,5.0329,4428918.0],["1999-10-27",5.0075,5.1854,5.0075,5.1261,1766240.0],["1999-10-28",5.16,5.2278,5.1261,5.1685,2203944.0],["1999-10-29",5.1939,5.2108,5.1346,5.177,998224.0],["1999-11-01",5.1515,5.2193,5.1515,5.2108,1286475.0],["1999-11-02",5.1854,5.2617,5.1854,5.1939,702122.0],["1999-11-03",5.2193,5.2363,5.1854,5.2193,2489672.0],["1999-11-04",5.2363,5.2363,5.1176,5.1685,4873072.0],["1999-11-05",5.2024,5.2193,5.1007,5.1261,940181.0],["1999-11-08",5.1092,5.1261,5.0583,5.0753,1961959.0],["1999-11-09",5.0583,5.0838,4.9228,4.9821,2558930.0],["1999-11-10",4.948,5.0077,4.8456,4.9224,6854658.0],["1999-11-11",4.9224,4.9565,4.8626,4.8968,2028694.0],["1999-11-12",4.9309,4.9565,4.9224,4.9394,860548.0],["1999-11-15",4.9053,4.9565,4.8626,4.8712,986728.0],["1999-11-16",4.8882,4.9224,4.8285,4.8371,1150201.0],["1999-11-17",4.8029,4.82,4.7261,4.7688,2848023.0],["1999-11-18",4.7688,4.82,4.7176,4.7517,1771848.0],["1999-11-19",4.7176,4.7773,4.7091,4.7347,1360781.0],["1999-11-22",4.7091,4.7262,4.6494,4.6494,1100290.0],["1999-11-23",4.6238,4.6408,4.5299,4.547,2179830.0],["1999-11-24",4.5043,4.5299,4.4532,4.4788,2184596.0],["1999-11-26",4.4873,4.4958,4.4702,4.4958,434900.0],["1999-11-29",4.402,4.402,4.1972,4.2996,5399102.0],["1999-11-30",4.3508,4.5043,4.3508,4.4958,4397794.0],["1999-12-01",4.419,4.4532,4.3593,4.3934,2069072.0],["1999-12-02",4.3593,4.5555,4.3508,4.5555,2613328.0],["1999-12-03",4.547,4.6579,4.4873,4.547,2124871.0],["1999-12-06",4.5982,4.6238,4.5214,4.5726,1856248.0],["1999-12-07",4.6067,4.6152,4.547,4.6067,2431348.0],["1999-12-08",4.5811,4.5897,4.5043,4.547,2182073.0],["1999-12-09",4.5982,4.6152,4.4873,4.5129,2058416.0],["1999-12-10",4.547,4.6323,4.547,4.6067,1752500.0],["1999-12-13",4.6067,4.6067,4.5043,4.5214,958688.0],["1999-12-14",4.5043,4.5299,4.4276,4.4702,2284980.0],["1999-12-15",4.4958,4.5897,4.402,4.5811,1808580.0],["1999-12-16",4.5555,4.5726,4.5214,4.5385,1108421.0],["1999-12-17",4.5385,4.5897,4.5385,4.5811,3681091.0],["1999-12-20",4.5982,4.6579,4.5726,4.6408,1375923.0],["1999-12-21",4.6067,4.7262,4.6067,4.6835,2048322.0],["1999-12-22",4.6664,4.7091,4.6664,4.7091,1597158.0],["1999-12-23",4.7347,4.7347,4.7006,4.7262,1230115.0],["1999-12-27",4.7091,4.7944,4.7006,4.7091,990934.0],["1999-12-28",4.675,4.7176,4.6152,4.6664,1680718.0],["1999-12-29",4.6579,4.6579,4.5726,4.6238,650808.0],["1999-12-30",4.5897,4.7432,4.5897,4.7347,1492569.0],["1999-12-31",4.7432,4.7773,4.6664,4.7432,1218058.0],["2000-01-03",4.7091,4.7261,4.5043,4.6238,1286195.0],["2000-01-04",4.5726,4.6579,4.5214,4.5897,1248621.0],["2000-01-05",4.5897,4.8797,4.5897,4.8115,1451350.0],["2000-01-06",4.7603,4.9138,4.692,4.82,1225628.0],["2000-01-07",4.8285,5.1015,4.7773,4.82,3766613.0],["2000-01-10",5.0247,5.1442,4.9906,5.11,1430601.0],["2000-01-11",5.0844,5.1442,5.0674,5.0759,1366109.0],["2000-01-12",5.0503,5.1698,5.0247,5.1186,1937844.0],["2000-01-13",5.1442,5.2977,5.1015,5.2721,1543041.0],["2000-01-14",5.238,5.3233,5.1954,5.2551,1458080.0],["2000-01-18",5.2209,5.2465,5.0844,5.1442,1271334.0],["2000-01-19",5.1612,5.2636,5.1442,5.238,1462006.0],["2000-01-20",5.2039,5.2124,5.0844,5.1612,1347883.0],["2000-01-21",5.2209,5.3318,5.1271,5.3063,5041872.0],["2000-01-24",5.3063,5.5963,5.2892,5.5451,3653612.0],["2000-01-25",5.5366,5.5366,5.4172,5.4598,3543695.0],["2000-01-26",5.4428,5.6134,5.383,5.5792,2156276.0],["2000-01-27",5.5963,5.7584,5.5878,5.7328,12932328.0],["2000-01-28",5.7072,5.801,5.6219,5.6219,4817272.0],["2000-01-31",5.6304,5.6987,5.5366,5.6987,4167024.0],["2000-02-01",5.6816,5.7499,5.6262,5.6731,3849892.0],["2000-02-02",5.6731,5.7755,5.6646,5.6902,1514160.0],["2000-02-03",5.7243,5.9631,5.7243,5.9375,2475091.0],["2000-02-04",5.929,5.9375,5.8608,5.8693,8186278.0],["2000-02-07",5.8181,5.8522,5.7328,5.7328,1620712.0],["2000-02-08",5.7413,5.801,5.7413,5.784,1553696.0],["2000-02-09",5.784,5.8608,5.7755,5.8011,6215066.0],["2000-02-10",5.7669,5.801,5.7243,5.7243,3730161.0],["2000-02-11",5.7072,5.7328,5.6219,5.6304,2021123.0],["2000-02-14",5.6304,5.6646,5.5707,5.6219,4537713.0],["2000-02-15",5.5963,5.639,5.5537,5.5792,2676138.0],["2000-02-16",5.5281,5.5878,5.4769,5.5622,2878026.0],["2000-02-17",5.4939,5.6048,5.4769,5.4939,1871950.0],["2000-02-18",5.4683,5.5025,5.383,5.4001,1364426.0],["2000-02-22",5.4086,5.511,5.4086,5.4342,2167772.0],["2000-02-23",5.4342,5.5802,5.4342,5.5458,3449761.0],["2000-02-24",5.5458,5.5458,5.1681,5.2196,2798112.0],["2000-02-25",5.2969,5.2969,5.2196,5.2969,2083372.0],["2000-02-28",5.2969,5.4686,5.2368,5.3999,1243854.0],["2000-02-29",5.3655,5.3655,5.1252,5.1252,2262548.0],["2000-03-01",5.2883,5.2969,5.1509,5.1853,1679316.0],["2000-03-02",5.1853,5.357,5.1681,5.357,1666417.0],["2000-03-03",5.4428,5.4686,5.3655,5.4256,3225441.0],["2000-03-06",5.4256,5.46,5.3054,5.3226,2862884.0],["2000-03-07",5.3226,5.3827,5.1767,5.1853,3481446.0],["2000-03-08",5.2196,5.3226,5.2196,5.2454,1848958.0],["2000-03-09",5.211,5.2797,5.1938,5.2625,2164408.0],["2000-03-10",5.2282,5.2797,5.2024,5.2539,1063838.0],["2000-03-13",5.2282,5.2539,5.1938,5.2368,878493.0],["2000-03-14",5.1681,5.211,5.0822,5.1252,2055893.0],["2000-03-15",5.0994,5.314,5.0908,5.3054,2663520.0],["2000-03-16",5.3054,5.5973,5.3054,5.5029,1839424.0],["2000-03-17",5.5115,5.5287,5.2711,5.2883,1696700.0],["2000-03-20",5.2539,5.3827,5.2454,5.2797,1222824.0],["2000-03-21",5.2539,5.3827,5.2368,5.3226,1909524.0],["2000-03-22",5.3226,5.3226,5.1509,5.1853,1722778.0],["2000-03-23",5.1509,5.1853,5.108,5.1423,1978222.0],["2000-03-24",5.1509,5.2282,5.1252,5.2196,1549490.0],["2000-03-27",5.1681,5.314,5.1252,5.1252,1573605.0],["2000-03-28",5.0822,5.1338,4.9363,5.0393,1793158.0],["2000-03-29",5.0221,5.108,5.0136,5.108,2230862.0],["2000-03-30",5.1509,5.1595,5.0822,5.0994,1366950.0],["2000-03-31",5.0994,5.2024,4.9964,5.0651,3298345.0],["2000-04-03",5.1166,5.1595,5.0221,5.0737,919712.0],["2000-04-04",5.108,5.4085,5.108,5.4085,3282082.0],["2000-04-05",5.4428,5.769,5.4428,5.5716,4046172.0],["2000-04-06",5.5544,5.6403,5.3913,5.4428,2051406.0],["2000-04-07",5.4256,5.5287,5.4085,5.4514,1278344.0],["2000-04-10",5.46,5.7261,5.4514,5.6832,1979904.0],["2000-04-11",5.6918,5.8635,5.6832,5.7261,2763622.0],["2000-04-12",5.7519,5.9751,5.7089,5.8377,2488830.0],["2000-04-13",5.9407,6.1296,5.8635,5.9836,2167492.0],["2000-04-14",5.9579,6.1725,5.7175,5.9021,2537059.0],["2000-04-17",5.7433,5.8549,5.5201,5.769,1972614.0],["2000-04-18",5.769,5.9236,5.5973,5.6231,1509674.0],["2000-04-19",5.5887,5.6317,5.46,5.5887,951678.0],["2000-04-20",5.5544,5.7347,5.5544,5.7175,1179362.0],["2000-04-24",5.7519,5.8978,5.7175,5.769,945228.0],["2000-04-25",5.8892,5.9579,5.7519,5.9321,1759790.0],["2000-04-26",5.9064,6.0695,5.8806,5.9922,844004.0],["2000-04-27",6.0266,6.0266,5.812,5.915,1526217.0],["2000-04-28",5.9236,5.9236,5.7261,5.7261,1332180.0],["2000-05-01",5.6746,5.7948,5.666,5.7347,768576.0],["2000-05-02",5.7347,5.7862,5.5802,5.5887,1584540.0],["2000-05-03",5.6488,5.7089,5.5973,5.7089,2496121.0],["2000-05-04",5.7089,5.9922,5.7089,5.8463,1359099.0],["2000-05-05",5.8377,5.915,5.7433,5.9064,1451631.0],["2000-05-08",5.9064,6.1725,5.9064,5.9407,2037667.0],["2000-05-09",6.0437,6.0523,5.9321,6.0094,1269932.0],["2000-05-10",6.0523,6.2326,6.018,6.1468,2212917.0],["2000-05-11",6.121,6.2841,6.0953,6.2498,2005140.0],["2000-05-12",6.1983,6.2154,6.0437,6.1296,1520609.0],["2000-05-15",6.1038,6.2841,6.1038,6.1553,1237966.0],["2000-05-16",6.1897,6.1897,5.9665,6.1296,1517525.0],["2000-05-17",6.1811,6.1811,5.8892,5.9407,1637816.0],["2000-05-18",5.9407,6.0867,5.9407,5.9407,1193382.0],["2000-05-19",5.9236,6.0352,5.8806,5.9665,1040004.0],["2000-05-22",6.0609,6.2755,6.0609,6.2069,2226376.0],["2000-05-23",6.1897,6.2841,6.1639,6.2069,1825684.0],["2000-05-24",6.1811,6.4301,6.1811,6.3185,2821946.0],["2000-05-25",6.3012,6.3271,6.1803,6.2408,3129825.0],["2000-05-26",6.2494,6.3616,6.2235,6.2408,651089.0],["2000-05-30",6.2494,6.2667,6.0768,6.1113,1809141.0],["2000-05-31",6.094,6.2062,6.0681,6.0681,2245443.0],["2000-06-01",6.0336,6.0509,5.9387,6.025,2814936.0],["2000-06-02",5.9905,6.0336,5.9128,6.0077,2552201.0],["2000-06-05",5.9559,5.9905,5.7574,5.8178,1425834.0],["2000-06-06",5.8351,5.9991,5.8178,5.8696,1119637.0],["2000-06-07",5.8437,5.8869,5.766,5.7747,1475184.0],["2000-06-08",5.7401,5.9559,5.7315,5.9128,1739041.0],["2000-06-09",5.8782,6.1286,5.8696,6.1199,2368258.0],["2000-06-12",6.0854,6.2062,6.0854,6.1329,1472941.0],["2000-06-13",6.1027,6.2667,6.0768,6.1027,1659127.0],["2000-06-14",6.094,6.1027,5.9041,5.9387,2421534.0],["2000-06-15",5.9387,6.025,5.8696,5.9473,2389288.0],["2000-06-16",5.9559,6.0681,5.861,5.9559,5265912.0],["2000-06-19",5.9991,6.0163,5.8523,5.9128,3123936.0],["2000-06-20",5.7833,5.9041,5.7747,5.861,1182166.0],["2000-06-21",5.861,6.0077,5.8523,5.8523,2203664.0],["2000-06-22",5.8523,5.8869,5.7315,5.8178,1454996.0],["2000-06-23",5.8351,5.9128,5.8006,5.8437,1379568.0],["2000-06-26",5.8523,5.9559,5.8351,5.9041,1267969.0],["2000-06-27",5.8696,5.8955,5.6883,5.6883,1201234.0],["2000-06-28",5.7229,5.9473,5.602,5.8998,1568277.0],["2000-06-29",5.9732,5.9905,5.7574,5.8178,1481073.0],["2000-06-30",5.7833,5.9128,5.5589,5.5675,3914104.0],["2000-07-03",5.602,5.8437,5.602,5.7488,1263202.0],["2000-07-05",5.7833,5.8696,5.5934,5.6107,1203477.0],["2000-07-06",5.6797,5.7488,5.6538,5.6797,765772.0],["2000-07-07",5.6797,5.7401,5.6797,5.697,962052.0],["2000-07-10",5.697,5.8696,5.697,5.8006,1174035.0],["2000-07-11",5.8006,5.9732,5.7574,5.9559,1749416.0],["2000-07-12",5.9559,5.9646,5.8437,5.8955,1159734.0],["2000-07-13",5.8523,5.9387,5.8178,5.9387,963735.0],["2000-07-14",5.8869,6.025,5.861,5.8955,1149640.0],["2000-07-17",5.8782,6.0854,5.8782,6.0509,1598841.0],["2000-07-18",6.0768,6.1458,6.0163,6.094,1558183.0],["2000-07-19",6.1286,6.2149,6.094,6.1545,1254510.0],["2000-07-20",6.1717,6.1976,5.9818,6.0077,2022806.0],["2000-07-21",6.0595,6.1458,6.0422,6.0768,1310309.0],["2000-07-24",6.0854,6.094,5.9818,6.0077,1371717.0],["2000-07-25",5.9732,6.094,5.9732,6.0509,1894102.0],["2000-07-26",6.0509,6.0509,5.9128,5.9236,1503224.0],["2000-07-27",5.9559,6.0595,5.9387,6.025,762127.0],["2000-07-28",6.025,6.094,5.9818,6.0077,1924105.0],["2000-07-31",5.9387,6.0681,5.8869,5.8955,2078325.0],["2000-08-01",5.9041,6.0768,5.9041,6.0509,1411814.0],["2000-08-02",6.0163,6.1027,6.0163,6.0681,2341060.0],["2000-08-03",6.1286,6.3357,6.1113,6.2343,2129918.0],["2000-08-04",6.1976,6.353,6.1113,6.353,1972053.0],["2000-08-07",6.3098,6.5343,6.2667,6.5191,1923824.0],["2000-08-08",6.5515,6.5515,6.4307,6.4997,1387980.0],["2000-08-09",6.4652,6.5084,6.4134,6.4479,1444901.0],["2000-08-10",6.4566,6.4825,6.3789,6.4156,655014.0],["2000-08-11",6.4393,6.5774,6.422,6.5364,1585382.0],["2000-08-14",6.5256,6.7414,6.5084,6.6378,2445649.0],["2000-08-15",6.6465,6.8709,6.6033,6.7587,1625479.0],["2000-08-16",6.6637,6.8191,6.6637,6.6983,1375082.0],["2000-08-17",6.7932,6.7932,6.6724,6.7328,2007384.0],["2000-08-18",6.7328,6.7673,6.6983,6.7242,910739.0],["2000-08-21",6.6983,6.7155,6.6378,6.681,1027946.0],["2000-08-22",6.7155,6.7414,6.6896,6.7069,1560706.0],["2000-08-23",6.6896,6.8018,6.6896,6.7673,1356575.0],["2000-08-24",6.7846,6.7846,6.681,6.6896,1038882.0],["2000-08-25",6.6983,6.6983,6.5774,6.6033,875970.0],["2000-08-28",6.5686,6.7595,6.5686,6.7508,4454434.0],["2000-08-29",6.7421,6.7421,6.6207,6.6293,4121880.0],["2000-08-30",6.6554,6.6901,6.612,6.664,3168800.0],["2000-08-31",6.6293,6.7421,6.6293,6.6923,3956724.0],["2000-09-01",6.6814,6.7508,6.6727,6.7074,582671.0],["2000-09-05",6.7682,6.8202,6.7335,6.7855,2453780.0],["2000-09-06",6.7855,6.9244,6.7855,6.9157,4202355.0],["2000-09-07",6.9417,7.0632,6.907,7.0372,5581642.0],["2000-09-08",7.0458,7.4971,6.9938,7.458,4108421.0],["2000-09-11",7.4797,7.766,7.4797,7.7422,4825964.0],["2000-09-12",7.8268,7.8789,7.6185,7.8008,6508645.0],["2000-09-13",7.8355,8.009,7.8355,7.9309,5880549.0],["2000-09-14",7.9049,7.9049,7.766,7.8094,4274698.0],["2000-09-15",7.8268,8.2173,7.8268,8.124,4606692.0],["2000-09-18",8.1218,8.1218,7.9656,8.009,1530143.0],["2000-09-19",8.0437,8.0437,7.5751,7.6879,3764370.0],["2000-09-20",7.5665,7.6099,7.3322,7.5665,3482568.0],["2000-09-21",7.5665,7.7313,7.5404,7.5578,1937284.0],["2000-09-22",7.5491,7.8528,7.5491,7.7834,2244322.0],["2000-09-25",7.7747,7.8962,7.6359,7.7227,1854285.0],["2000-09-26",7.766,8.009,7.766,7.9917,1602766.0],["2000-09-27",8.0697,8.3127,7.9222,8.2281,3979437.0],["2000-09-28",8.2867,8.5123,8.2693,8.3127,4231516.0],["2000-09-29",8.2346,8.521,8.2346,8.4103,2967193.0],["2000-10-02",8.4429,8.547,8.1912,8.547,2389569.0],["2000-10-03",8.5123,8.6858,8.1739,8.2086,2640527.0],["2000-10-04",8.1739,8.2954,7.6272,7.9136,4709318.0],["2000-10-05",7.9483,8.0437,7.6966,7.7227,2738667.0],["2000-10-06",7.7921,8.0177,7.7661,7.8615,3161230.0],["2000-10-09",7.8441,8.0437,7.8355,7.8528,1529582.0],["2000-10-10",7.8962,8.3301,7.8962,8.1652,4395270.0],["2000-10-11",8.2606,8.3995,8.0264,8.0871,4873072.0],["2000-10-12",8.0697,8.1739,7.9136,7.9743,3746705.0],["2000-10-13",7.9396,8.1826,7.9396,8.0437,2414524.0],["2000-10-16",8.1218,8.4342,8.0697,8.3908,3769417.0],["2000-10-17",8.3734,8.573,8.3474,8.5557,2785774.0],["2000-10-18",8.5904,8.6771,8.2346,8.3127,2638003.0],["2000-10-19",8.2954,8.3995,8.1565,8.3387,3302551.0],["2000-10-20",8.304,8.4602,8.0958,8.2606,3392279.0],["2000-10-23",8.2826,8.4914,8.2739,8.474,1504626.0],["2000-10-24",8.4566,8.561,8.0564,8.3087,4473502.0],["2000-10-25",8.3087,8.6393,8.2565,8.4653,4210767.0],["2000-10-26",8.3435,8.3696,7.8563,7.865,7829048.0],["2000-10-27",7.8476,8.0912,7.4996,8.0738,5901859.0],["2000-10-30",8.1086,8.5262,8.0738,8.4566,5120384.0],["2000-10-31",8.4566,8.4914,8.2043,8.3696,3301710.0],["2000-11-01",8.3522,8.4218,8.2478,8.3348,3272829.0],["2000-11-02",8.3174,8.3435,8.126,8.1956,1750537.0],["2000-11-03",8.1434,8.1434,7.8563,7.952,2982334.0],["2000-11-06",7.9172,7.9172,7.6823,7.778,3420039.0],["2000-11-07",7.7693,7.8563,7.7258,7.8563,4985512.0],["2000-11-08",8.039,8.2217,7.9433,8.1521,4270212.0],["2000-11-09",8.126,8.3435,8.0564,8.1956,1810823.0],["2000-11-10",8.1956,8.3522,8.1608,8.3087,2214880.0],["2000-11-13",8.3696,8.6046,8.2652,8.3609,2628470.0],["2000-11-14",8.3348,8.3522,8.126,8.126,2516029.0],["2000-11-15",8.2652,8.387,8.1173,8.1521,4538835.0],["2000-11-16",8.2304,8.3435,8.2304,8.3348,3972707.0],["2000-11-17",8.3435,8.5697,8.3174,8.5175,5096550.0],["2000-11-20",8.4827,8.7003,8.4827,8.561,2694083.0],["2000-11-21",8.5436,8.5958,8.3522,8.5958,3030002.0],["2000-11-22",8.6219,8.8307,8.5088,8.7437,2954294.0],["2000-11-24",8.7351,8.7351,8.474,8.5697,1241331.0],["2000-11-27",8.6828,8.7176,8.474,8.6393,3034769.0],["2000-11-28",8.6045,8.9439,8.5697,8.9439,4931956.0],["2000-11-29",8.9265,9.1527,8.8917,9.0222,4575287.0],["2000-11-30",9.1353,9.3615,9.0657,9.2223,5592017.0],["2000-12-01",9.1701,9.2658,8.9265,8.9787,2675857.0],["2000-12-04",8.9995,9.1735,8.9856,9.0886,2004580.0],["2000-12-05",8.9787,9.0483,8.7211,8.7712,4301897.0],["2000-12-06",8.7698,8.9007,8.7698,8.8005,2802598.0],["2000-12-07",8.8353,9.3949,8.8353,9.3127,3545658.0],["2000-12-08",9.2849,9.3086,9.0719,9.2779,2656510.0],["2000-12-11",9.1875,9.1875,8.9912,9.1248,3112440.0],["2000-12-12",9.1248,9.4659,9.1248,9.4171,4172352.0],["2000-12-13",9.271,9.5062,9.1889,9.1889,4053182.0],["2000-12-14",9.2292,9.2292,9.0093,9.097,2489111.0],["2000-12-15",8.9787,9.1694,8.8047,8.8729,4519487.0],["2000-12-18",9.1039,9.1039,8.8325,8.9271,4335264.0],["2000-12-19",8.9369,9.207,8.9369,9.1916,3819328.0],["2000-12-20",9.2571,9.6329,9.2571,9.5076,3957846.0],["2000-12-21",9.5007,9.5772,9.2752,9.3601,2993550.0],["2000-12-22",9.3684,9.5703,9.296,9.5313,2151229.0],["2000-12-26",9.5355,9.8821,9.5216,9.8139,3044303.0],["2000-12-27",9.8208,9.8835,9.7721,9.8626,4952144.0],["2000-12-28",9.8348,9.8348,9.6329,9.6552,4101411.0],["2000-12-29",9.6608,9.8069,9.6413,9.7735,2398542.0],["2001-01-02",9.7095,9.7095,9.3837,9.4492,3460416.0],["2001-01-03",9.4659,9.6051,8.749,8.7629,7781380.0],["2001-01-04",8.2478,8.4358,7.9068,8.3982,12066453.0],["2001-01-05",8.3174,8.6432,8.213,8.3105,5624544.0],["2001-01-08",8.4775,8.6306,8.4497,8.5917,4444060.0],["2001-01-09",8.561,8.7002,8.4914,8.7002,3914945.0],["2001-01-10",8.6933,8.7281,8.22,8.2478,5006822.0],["2001-01-11",8.213,8.213,7.5922,7.8873,6879053.0],["2001-01-12",7.7481,8.0376,7.7189,7.9291,7440134.0],["2001-01-16",7.9625,7.9625,7.4613,7.7258,6950555.0],["2001-01-17",7.691,8.2618,7.691,8.1504,6386671.0],["2001-01-18",7.9694,8.3244,7.9346,8.1643,3731283.0],["2001-01-19",8.0042,8.2701,7.8664,8.2645,2989905.0],["2001-01-22",8.2896,8.4079,8.1434,8.2618,2692681.0],["2001-01-23",8.2966,8.5123,8.2673,8.3676,3268623.0],["2001-01-24",8.213,8.5541,8.213,8.4914,3172165.0],["2001-01-25",8.5262,8.6432,8.4914,8.5945,3763529.0],["2001-01-26",8.5332,8.6891,8.3272,8.4678,2407514.0],["2001-01-29",8.6237,8.7657,8.5123,8.6181,2896812.0],["2001-01-30",8.5471,8.6348,8.4706,8.5109,1730348.0],["2001-01-31",8.4914,8.4928,8.3397,8.4232,3741097.0],["2001-02-01",8.3689,8.4539,8.3689,8.4469,3082157.0],["2001-02-02",8.4469,8.6098,8.3954,8.5109,3270586.0],["2001-02-05",8.4914,8.6599,8.4914,8.536,4220581.0],["2001-02-06",8.5193,8.6,8.4887,8.561,2199458.0],["2001-02-07",8.5958,8.7378,8.5958,8.735,3672960.0],["2001-02-08",8.7351,8.9425,8.7351,8.9174,2138611.0],["2001-02-09",8.9035,9.1457,8.8896,9.0831,2538461.0],["2001-02-12",9.1151,9.2557,8.8743,9.0121,2581082.0],["2001-02-13",9.0251,9.2273,8.8819,8.9858,5471726.0],["2001-02-14",9.0209,9.2048,8.9184,9.0897,2856996.0],["2001-02-15",9.1122,9.1122,8.9577,8.9858,2316384.0],["2001-02-16",9.1122,9.2638,8.9858,9.0041,3124497.0],["2001-02-20",9.1754,9.2975,9.0265,9.1066,4062716.0],["2001-02-21",9.1543,9.3663,9.1543,9.1613,2861762.0],["2001-02-22",9.1627,9.4632,9.1122,9.3284,4326011.0],["2001-02-23",9.393,9.4744,8.9521,9.0855,3062248.0],["2001-02-26",9.0855,9.3158,9.0855,9.1332,1993644.0],["2001-02-27",9.1683,9.3158,9.1431,9.188,2180671.0],["2001-02-28",9.2105,9.2456,8.9732,9.1782,2354799.0],["2001-03-01",9.2034,9.4056,9.1051,9.2062,2387326.0],["2001-03-02",9.2624,9.3761,9.1683,9.3551,3233853.0],["2001-03-05",9.407,9.4281,9.3003,9.3059,1746331.0],["2001-03-06",9.2582,9.3158,9.1403,9.1585,1866062.0],["2001-03-07",9.1613,9.2315,9.0209,9.0785,3376577.0],["2001-03-08",9.1473,9.2554,9.0588,9.1683,2148425.0],["2001-03-09",9.1683,9.2301,9.0729,9.0841,3041218.0],["2001-03-12",9.0855,9.1613,9.0392,9.1192,3337601.0],["2001-03-13",9.042,9.063,8.9198,8.983,2325077.0],["2001-03-14",8.9479,8.9479,8.6769,8.7359,2456584.0],["2001-03-15",8.8243,8.9507,8.7977,8.9156,3856902.0],["2001-03-16",8.8496,9.0209,8.8496,8.9788,4613421.0],["2001-03-19",8.9647,9.0125,8.778,8.9142,2627628.0],["2001-03-20",8.9142,8.9423,8.7513,8.7935,2344424.0],["2001-03-21",8.8286,9.0546,8.7612,8.8384,3392840.0],["2001-03-22",8.8398,8.8665,8.3189,8.5646,5002336.0],["2001-03-23",8.5478,8.5492,8.3049,8.3947,4227871.0],["2001-03-26",8.3933,8.8454,8.3933,8.7752,2907468.0],["2001-03-27",8.8173,9.035,8.8103,9.0055,2937470.0],["2001-03-28",8.9858,9.1192,8.9002,9.0069,3764931.0],["2001-03-29",8.9577,9.1964,8.8665,9.1262,3631180.0],["2001-03-30",9.1964,9.261,9.1613,9.2105,3141041.0],["2001-04-02",9.2105,9.3649,9.0672,9.2175,2928498.0],["2001-04-03",9.2526,9.6808,9.0981,9.6387,6634264.0],["2001-04-04",9.6317,9.6794,9.3551,9.4056,5865688.0],["2001-04-05",9.4913,9.5474,9.0799,9.2624,4593232.0],["2001-04-06",9.2666,9.3396,8.8749,9.0785,6923076.0],["2001-04-09",8.9718,9.3621,8.9718,9.2568,4097766.0],["2001-04-10",9.5123,9.7033,9.4211,9.6766,5703616.0],["2001-04-11",9.6752,9.6752,9.3509,9.4014,3654453.0],["2001-04-12",9.4211,9.4674,9.3649,9.4084,3214506.0],["2001-04-16",9.393,9.546,9.393,9.546,1670904.0],["2001-04-17",9.5179,9.758,9.5123,9.7566,2870455.0],["2001-04-18",9.7566,9.8254,9.4814,9.5895,6314888.0],["2001-04-19",9.5544,9.6008,9.3509,9.407,3785120.0],["2001-04-20",9.3789,9.4758,9.3087,9.4042,3201607.0],["2001-04-23",9.4393,9.751,9.4393,9.751,4319842.0],["2001-04-24",9.8142,9.8268,9.6934,9.7693,3275633.0],["2001-04-25",9.5474,9.7299,9.5474,9.7187,4872230.0],["2001-04-26",9.7201,9.8647,9.7033,9.7931,4278904.0],["2001-04-27",9.7931,9.7931,9.5952,9.6303,2052528.0],["2001-04-30",9.6906,9.744,9.6317,9.6948,3387512.0],["2001-05-01",9.7468,9.7847,9.6387,9.7398,5524441.0],["2001-05-02",9.6738,9.7103,9.4562,9.4688,2442284.0],["2001-05-03",9.5404,9.5544,9.3509,9.4281,2770913.0],["2001-05-04",9.4491,9.5685,9.407,9.5474,2202262.0],["2001-05-07",9.5825,9.6246,9.5193,9.5755,2125712.0],["2001-05-08",9.5797,9.5797,9.466,9.4786,1784746.0],["2001-05-09",9.4969,9.5966,9.4913,9.5839,2471446.0],["2001-05-10",9.6513,9.7075,9.5193,9.6794,2425180.0],["2001-05-11",9.6798,9.7815,9.6657,9.7462,4615384.0],["2001-05-14",9.79,9.8677,9.7759,9.8592,1221983.0],["2001-05-15",9.8451,9.8451,9.5922,9.6219,2557528.0],["2001-05-16",9.7123,9.7123,9.6092,9.6629,4078138.0],["2001-05-17",9.6911,9.7279,9.571,9.677,3060286.0],["2001-05-18",9.6346,9.6925,9.6035,9.66,4494532.0],["2001-05-21",9.653,9.7406,9.6247,9.6742,3561641.0],["2001-05-22",9.6798,9.7363,9.6417,9.7137,5556687.0],["2001-05-23",9.6996,9.783,9.6841,9.7208,3267501.0],["2001-05-24",9.7194,9.7335,9.6261,9.6643,2977007.0],["2001-05-25",9.6629,9.6629,9.4467,9.4651,2946724.0],["2001-05-29",9.5781,9.5922,9.3662,9.4227,2111132.0],["2001-05-30",9.4368,9.5922,9.4029,9.4284,2800635.0],["2001-05-31",9.3662,9.5894,9.3662,9.5809,3008692.0],["2001-06-01",9.5781,9.5781,9.4114,9.5061,1921301.0],["2001-06-04",9.5061,9.523,9.3662,9.4227,2637723.0],["2001-06-05",9.4368,9.4368,9.1896,9.2447,3326385.0],["2001-06-06",9.2603,9.2673,8.9763,8.9791,6038134.0],["2001-06-07",9.0272,9.0907,8.9198,8.9805,3037293.0],["2001-06-08",8.9805,9.1684,8.9297,9.1388,2110010.0],["2001-06-11",9.2532,9.4623,9.232,9.4312,5931582.0],["2001-06-12",9.5075,9.5075,9.3902,9.4425,1634171.0],["2001-06-13",9.451,9.4821,9.1698,9.2094,3128142.0],["2001-06-14",9.1896,9.1896,8.9721,8.9735,3042901.0],["2001-06-15",9.0837,9.3563,9.0554,9.2249,3942704.0],["2001-06-18",9.3238,9.4086,9.3026,9.3267,2462753.0],["2001-06-19",9.4227,9.4905,9.3309,9.4835,2694083.0],["2001-06-20",9.5188,9.564,9.3012,9.3168,3966538.0],["2001-06-21",9.3026,9.3026,8.8153,8.8435,7107299.0],["2001-06-22",8.8576,9.0554,8.7729,9.0484,4212449.0],["2001-06-25",9.0837,9.1755,8.9523,9.0286,3045985.0],["2001-06-26",8.9,9.0201,8.8704,8.9904,3795775.0],["2001-06-27",8.9989,9.1388,8.9495,9.0413,2847742.0],["2001-06-28",9.1119,9.1543,9.0116,9.0399,2406393.0],["2001-06-29",8.9565,9.0597,8.9,9.0582,3228245.0],["2001-07-02",8.9707,9.1119,8.9636,8.9862,2078886.0],["2001-07-03",8.9918,9.143,8.9862,9.1232,2020002.0],["2001-07-05",9.071,9.2871,9.071,9.2348,2863725.0],["2001-07-06",9.2447,9.3196,9.1967,9.3097,1670062.0],["2001-07-09",9.3168,9.475,9.3168,9.475,2849144.0],["2001-07-10",9.5004,9.5499,9.4764,9.4778,2842134.0],["2001-07-11",9.5061,9.5569,9.3238,9.3252,2349752.0],["2001-07-12",9.3365,9.345,9.1967,9.2673,3296102.0],["2001-07-13",9.2461,9.2885,9.143,9.167,1384335.0],["2001-07-16",9.167,9.3916,9.1416,9.2221,2187400.0],["2001-07-17",9.2249,9.2673,9.1402,9.1628,1930554.0],["2001-07-18",9.1275,9.2179,9.0385,9.1147,2539583.0],["2001-07-19",9.1275,9.1811,9.0187,9.0512,1567156.0],["2001-07-20",9.1119,9.126,8.4974,8.5539,6151976.0],["2001-07-23",8.561,8.6245,7.9337,8.1937,10390783.0],["2001-07-24",8.1372,8.1372,7.5721,7.6851,10934759.0],["2001-07-25",7.5862,8.3491,7.4873,8.3491,13156929.0],["2001-07-26",8.342,8.5341,8.3067,8.455,5766706.0],["2001-07-27",8.4409,8.4875,8.1569,8.1795,5904944.0],["2001-07-30",8.2007,8.4395,7.9676,8.4084,4088793.0],["2001-07-31",8.4056,8.4056,7.9253,7.9818,8161603.0],["2001-08-01",8.0383,8.1654,7.9902,8.1414,5270118.0],["2001-08-02",8.1513,8.236,8.0806,8.205,3148331.0],["2001-08-03",8.2078,8.3349,8.1513,8.294,4479390.0],["2001-08-06",8.1372,8.1993,7.9521,7.9818,7716328.0],["2001-08-07",8.0171,8.0948,7.9535,8.0086,3957005.0],["2001-08-08",8.0524,8.0524,7.7713,7.7812,3243667.0],["2001-08-09",7.791,7.8631,7.7402,7.7939,2678661.0],["2001-08-10",7.8052,7.8447,7.6992,7.8165,2304608.0],["2001-08-13",7.8439,7.8824,7.7059,7.7144,3390877.0],["2001-08-14",7.6874,7.8041,7.6489,7.7343,2108888.0],["2001-08-15",7.7158,7.8141,7.6176,7.6461,3378820.0],["2001-08-16",7.6745,7.8084,7.6062,7.7585,2039630.0],["2001-08-17",7.7585,7.8639,7.7372,7.8169,2471726.0],["2001-08-20",7.6817,7.9023,7.6802,7.8511,2602953.0],["2001-08-21",7.9436,7.9621,7.7984,7.8254,2195252.0],["2001-08-22",7.8297,7.9963,7.8155,7.9351,2138891.0],["2001-08-23",7.9294,7.9863,7.8852,7.8852,2073838.0],["2001-08-24",7.8738,7.9991,7.8368,7.9464,2790541.0],["2001-08-27",7.9578,8.0347,7.9578,8.0162,2900177.0],["2001-08-28",8.0518,8.103,8.029,8.0561,3662024.0],["2001-08-29",8.029,8.0404,7.9365,7.9365,3412748.0],["2001-08-30",8.0077,8.0376,7.7941,7.8126,3086924.0],["2001-08-31",7.8226,7.8468,7.7514,7.7728,2500046.0],["2001-09-04",7.7941,7.8297,7.7443,7.7528,3836433.0],["2001-09-05",7.7728,7.787,7.7016,7.7514,3183101.0],["2001-09-06",7.7158,7.9265,7.6802,7.7244,3900084.0],["2001-09-07",7.7799,7.8867,7.7372,7.8539,4059070.0],["2001-09-10",7.871,7.8724,7.7471,7.8681,4519207.0],["2001-09-17",7.8012,7.8254,7.5208,7.7215,3459575.0],["2001-09-18",7.7215,7.7215,7.4966,7.5236,3070660.0],["2001-09-19",7.545,7.6361,7.1891,7.4596,3998224.0],["2001-09-20",7.4311,7.676,7.3756,7.4952,4696700.0],["2001-09-21",7.2503,7.5023,7.1777,7.2674,3999906.0],["2001-09-24",7.4596,7.4596,7.2247,7.2646,3074306.0],["2001-09-25",7.2176,7.3912,7.2161,7.3457,3542574.0],["2001-09-26",7.2888,7.2902,7.1393,7.182,3336760.0],["2001-09-27",6.1926,6.4417,5.5164,6.335,26748478.0],["2001-09-28",6.3207,6.4204,6.278,6.3492,12330870.0],["2001-10-01",6.3919,6.4346,6.2638,6.3122,3849051.0],["2001-10-02",6.335,6.3563,6.1926,6.2296,6755397.0],["2001-10-03",6.278,6.4417,6.2552,6.4047,7614823.0],["2001-10-04",6.4047,6.4047,6.1926,6.2994,4481353.0],["2001-10-05",6.2994,6.5001,6.2353,6.4915,4198990.0],["2001-10-08",6.4204,6.4987,6.3492,6.4061,2400785.0],["2001-10-09",6.4204,6.4261,6.2638,6.3051,2505654.0],["2001-10-10",6.3065,6.3421,6.2239,6.3321,4064398.0],["2001-10-11",6.3492,6.4688,6.1641,6.278,3683615.0],["2001-10-12",6.278,6.4061,6.2211,6.399,4329096.0],["2001-10-15",6.4204,6.456,6.3506,6.4061,2912515.0],["2001-10-16",6.4346,6.5015,6.3634,6.4161,5046639.0],["2001-10-17",6.4346,6.4346,6.2638,6.2652,3930086.0],["2001-10-18",6.2638,6.3307,6.0502,6.0787,5292830.0],["2001-10-19",6.0787,6.288,6.0289,6.2396,3258528.0],["2001-10-22",6.2638,6.3919,6.1712,6.335,4556220.0],["2001-10-23",5.6943,5.9933,5.6445,5.8481,18756236.0],["2001-10-24",5.8509,5.9079,5.6943,5.8652,13024860.0],["2001-10-25",5.8296,5.9719,5.7655,5.9719,7174034.0],["2001-10-26",5.9506,5.952,5.6943,5.8438,7062154.0],["2001-10-29",5.858,5.9136,5.8082,5.9079,7474623.0],["2001-10-30",5.9079,5.9847,5.8865,5.9791,7506028.0],["2001-10-31",5.9791,5.989,5.9307,5.989,4609496.0],["2001-11-01",5.9435,6.0374,5.9363,5.9791,4374520.0],["2001-11-02",5.9791,5.9791,5.8509,5.8879,6209458.0],["2001-11-05",5.9591,6.0773,5.9463,6.0716,6914944.0],["2001-11-06",6.0004,6.1784,6.0004,6.1485,4197868.0],["2001-11-07",6.1214,6.204,6.0929,6.1926,2726049.0],["2001-11-08",6.1784,6.3634,6.1371,6.2638,2881110.0],["2001-11-09",6.2638,6.315,6.2182,6.2282,2563136.0],["2001-11-12",6.2282,6.2567,6.0929,6.241,10491727.0],["2001-11-13",6.2529,6.2889,6.1494,6.2529,3056080.0],["2001-11-14",6.181,6.296,6.1207,6.1839,4392186.0],["2001-11-15",6.1854,6.1954,6.1092,6.171,4245817.0],["2001-11-16",6.171,6.2256,6.0991,6.1595,3296663.0],["2001-11-19",6.1595,6.1667,6.0373,6.0732,1819516.0],["2001-11-20",6.0732,6.2759,6.0689,6.2443,3926161.0],["2001-11-21",6.2098,6.217,6.0732,6.1523,2530330.0],["2001-11-23",6.1523,6.2429,6.0617,6.2184,902327.0],["2001-11-26",6.2184,6.2242,6.1092,6.1954,2154594.0],["2001-11-27",6.1092,6.332,6.0948,6.2975,3397046.0],["2001-11-28",6.2975,6.3248,6.1882,6.2098,8462752.0],["2001-11-29",6.2026,6.2903,6.0991,6.2687,3732404.0],["2001-11-30",6.2687,6.4254,6.2314,6.4125,4571081.0],["2001-12-03",6.4125,6.4254,6.3248,6.3823,4011122.0],["2001-12-04",6.2529,6.47,6.2529,6.4685,3167398.0],["2001-12-05",6.4685,6.4772,6.3248,6.4556,5655388.0],["2001-12-06",6.4556,6.4556,6.2716,6.3895,3256566.0],["2001-12-07",6.3895,6.5332,6.3895,6.526,2799794.0],["2001-12-10",6.526,6.6741,6.4182,6.6626,5692681.0],["2001-12-11",6.664,6.7187,6.4326,6.493,3991774.0],["2001-12-12",6.4944,6.5692,6.3981,6.5677,4286194.0],["2001-12-13",6.5534,6.641,6.47,6.5979,3816805.0],["2001-12-14",6.4829,6.641,6.4326,6.6166,3895036.0],["2001-12-17",6.6166,6.6166,6.5117,6.5879,3123095.0],["2001-12-18",6.5879,6.7488,6.562,6.7244,4223104.0],["2001-12-19",6.723,6.999,6.6525,6.7977,5806243.0],["2001-12-20",6.8854,6.8926,6.6554,6.7287,5346387.0],["2001-12-21",6.6554,6.664,6.562,6.6554,6833348.0],["2001-12-24",6.6698,6.8121,6.6698,6.7733,1253949.0],["2001-12-26",6.8207,6.9429,6.8178,6.8452,3102626.0],["2001-12-27",6.8279,6.8739,6.8135,6.8293,2941676.0],["2001-12-28",6.8293,6.871,6.7057,6.8351,3132068.0],["2001-12-31",6.8279,6.9587,6.8164,6.8825,2678942.0],["2002-01-02",6.9429,6.986,6.7747,6.9688,3300028.0],["2002-01-03",6.9142,6.9731,6.871,6.9573,2896532.0],["2002-01-04",6.8854,6.9688,6.8207,6.884,3815964.0],["2002-01-07",6.9357,6.9357,6.861,6.907,3095896.0],["2002-01-08",6.871,6.8926,6.7704,6.7992,3598654.0],["2002-01-09",6.8135,6.8351,6.6827,6.6913,3983923.0],["2002-01-10",6.6913,6.8135,6.6612,6.8092,3295822.0],["2002-01-11",6.8265,6.8638,6.7704,6.7934,2556687.0],["2002-01-14",6.7948,6.9932,6.7877,6.9357,3298065.0],["2002-01-15",6.9573,7.0363,6.8782,6.9213,2952892.0],["2002-01-16",6.9285,6.986,6.8782,6.9142,2683428.0],["2002-01-17",6.8753,6.8768,6.7417,6.756,4479951.0],["2002-01-18",6.756,6.7963,6.7129,6.7287,2528647.0],["2002-01-22",6.7287,6.7287,6.6137,6.6166,2763903.0],["2002-01-23",6.6353,6.7115,6.5979,6.654,2341901.0],["2002-01-24",6.6698,6.7776,6.6626,6.7359,2108328.0],["2002-01-25",6.756,6.7776,6.6626,6.7402,1706795.0],["2002-01-28",6.7043,6.7632,6.6985,6.7445,2721562.0],["2002-01-29",6.9142,6.9285,6.6957,6.7244,5200298.0],["2002-01-30",6.7575,6.9285,6.7575,6.9012,4101972.0],["2002-01-31",6.9012,7.078,6.8854,7.078,4800168.0],["2002-02-01",7.078,7.2304,7.0766,7.206,4610898.0],["2002-02-04",7.1729,7.2735,7.1729,7.2577,2699411.0],["2002-02-05",7.2448,7.2635,7.1355,7.2304,3728198.0],["2002-02-06",7.1298,7.2275,7.1298,7.1873,2115898.0],["2002-02-07",7.1887,7.2951,7.1887,7.2735,2643331.0],["2002-02-08",7.2591,7.2951,7.1873,7.275,2006542.0],["2002-02-11",7.275,7.3224,7.1441,7.3109,2072717.0],["2002-02-12",7.3468,7.4949,7.331,7.4403,5264510.0],["2002-02-13",7.3359,7.4229,7.2619,7.3054,3178895.0],["2002-02-14",7.2271,7.2634,7.1981,7.2445,2068791.0],["2002-02-15",7.2996,7.3214,7.2416,7.2924,2402187.0],["2002-02-19",7.1981,7.2779,7.1518,7.1634,1548369.0],["2002-02-20",7.1271,7.2083,7.0372,7.1735,1992242.0],["2002-02-21",7.1039,7.2126,7.0024,7.0358,2294233.0],["2002-02-22",6.9995,7.2199,6.9879,7.1692,2501448.0],["2002-02-25",7.0894,7.2445,7.0604,7.201,2135807.0],["2002-02-26",7.1692,7.2634,7.1039,7.2068,2939714.0],["2002-02-27",7.23,7.2996,7.1837,7.217,2876624.0],["2002-02-28",7.2489,7.2489,7.1054,7.1445,2069913.0],["2002-03-01",7.2054,7.3373,7.1996,7.3243,1827928.0],["2002-03-04",7.3388,7.4664,7.2851,7.3576,2330685.0],["2002-03-05",7.3431,7.3895,7.2706,7.3721,2792784.0],["2002-03-06",7.4577,7.6113,7.3982,7.5925,2487148.0],["2002-03-07",7.5925,7.6432,7.5229,7.5954,2710346.0],["2002-03-08",7.5954,7.6418,7.4939,7.5388,2755210.0],["2002-03-11",7.4664,7.6766,7.4548,7.5751,2462473.0],["2002-03-12",7.5823,7.5954,7.4954,7.5374,2264510.0],["2002-03-13",7.5374,7.5374,7.4519,7.4954,1710160.0],["2002-03-14",7.5678,7.6403,7.5388,7.5968,2382278.0],["2002-03-15",7.6693,7.6824,7.5171,7.5997,3778670.0],["2002-03-18",7.5388,7.6621,7.5084,7.649,2602112.0],["2002-03-19",7.6418,7.7288,7.6418,7.6737,2938031.0],["2002-03-20",7.5533,7.6737,7.5026,7.5099,3042060.0],["2002-03-21",7.5099,7.6461,7.4954,7.6418,2601271.0],["2002-03-22",7.6418,7.7694,7.5983,7.7128,2421534.0],["2002-03-25",7.7346,7.8114,7.6548,7.6983,2150388.0],["2002-03-26",7.6983,7.7114,7.5026,7.5533,2620899.0],["2002-03-27",7.5678,7.6838,7.5041,7.6606,2357323.0],["2002-03-28",7.6838,7.7911,7.6432,7.6795,2027292.0],["2002-04-01",7.5751,7.694,7.5548,7.6447,1201794.0],["2002-04-02",7.6447,7.6621,7.5533,7.6113,1667819.0],["2002-04-03",7.6113,7.6229,7.5026,7.6113,2149827.0],["2002-04-04",7.6041,7.6693,7.5374,7.5678,2007944.0],["2002-04-05",7.5099,7.5635,7.4896,7.5012,2143658.0],["2002-04-08",7.5011,7.5722,7.4664,7.5548,1460604.0],["2002-04-09",7.5548,7.5751,7.4664,7.4736,1121320.0],["2002-04-10",7.4664,7.6331,7.4591,7.6331,1911487.0],["2002-04-11",7.6331,7.6824,7.5475,7.5504,2295915.0],["2002-04-12",7.5519,7.5809,7.4823,7.5606,1686326.0],["2002-04-15",7.5388,7.6041,7.4229,7.5185,2783250.0],["2002-04-16",7.5243,7.6113,7.5243,7.6012,1567436.0],["2002-04-17",7.6012,7.6186,7.5243,7.6142,1819516.0],["2002-04-18",7.5432,7.6505,7.5316,7.6432,1780540.0],["2002-04-19",7.7128,7.7563,7.6113,7.7491,1854846.0],["2002-04-22",7.7273,7.8549,7.7186,7.8288,1959435.0],["2002-04-23",7.865,7.9303,7.8013,7.8288,2989064.0],["2002-04-24",7.923,7.9259,7.8288,7.8868,2452939.0],["2002-04-25",7.8578,7.8868,7.7853,7.8129,2608000.0],["2002-04-26",7.8288,7.939,7.7128,7.8839,2696046.0],["2002-04-29",7.8795,7.8795,7.6998,7.7404,2849986.0],["2002-04-30",7.8071,7.8824,7.7592,7.8723,1564912.0],["2002-05-01",7.8723,7.9433,7.7984,7.9158,1811104.0],["2002-05-02",7.9158,7.9375,7.794,7.9375,1697822.0],["2002-05-03",7.923,7.9723,7.8375,7.9709,1551453.0],["2002-05-06",7.9723,8.0883,7.9723,8.0318,1817833.0],["2002-05-07",8.0318,8.1825,7.9738,8.1579,3827740.0],["2002-05-08",8.1767,8.2623,8.0753,8.2521,2826152.0],["2002-05-09",8.2159,8.2202,8.1115,8.1188,3894756.0],["2002-05-10",8.1188,8.226,8.0129,8.113,1895504.0],["2002-05-13",8.1057,8.167,7.9741,8.0443,3300588.0],["2002-05-14",8.037,8.0881,7.9522,8.0224,2724086.0],["2002-05-15",7.9858,8.1159,7.9201,8.0165,2243761.0],["2002-05-16",8.0077,8.0077,7.7009,7.7506,2580521.0],["2002-05-17",7.6717,7.7374,7.321,7.5971,5434152.0],["2002-05-20",7.5898,7.66,7.5036,7.584,5685951.0],["2002-05-21",7.5474,7.7228,7.4744,7.6205,2371623.0],["2002-05-22",7.6643,7.9025,7.6527,7.8923,2669128.0],["2002-05-23",7.9215,8.0428,7.9215,8.0267,2329002.0],["2002-05-24",8.037,8.0414,7.8908,7.9785,1968969.0],["2002-05-28",7.9785,7.9785,7.8748,7.9332,1783344.0],["2002-05-29",7.8762,7.923,7.8076,7.847,1597158.0],["2002-05-30",7.8178,8.0194,7.8178,7.9639,3382746.0],["2002-05-31",7.9639,7.9639,7.8163,7.8163,2201140.0],["2002-06-03",7.847,7.847,7.6059,7.6497,2485746.0],["2002-06-04",7.6497,7.8192,7.6497,7.714,1722778.0],["2002-06-05",7.8032,7.8032,7.6117,7.7257,2254416.0],["2002-06-06",7.7257,7.736,7.4919,7.5226,2430507.0],["2002-06-07",7.4452,7.6074,7.4379,7.5767,2079446.0],["2002-06-10",7.5767,7.7739,7.5255,7.6717,2870455.0],["2002-06-11",7.7447,7.7944,7.6731,7.695,2066268.0],["2002-06-12",7.695,7.8353,7.657,7.7696,2050004.0],["2002-06-13",7.7739,7.9332,7.7447,7.8382,1778016.0],["2002-06-14",7.7813,7.8908,7.6746,7.7009,3297784.0],["2002-06-17",7.7593,7.8075,7.7184,7.7447,2535938.0],["2002-06-18",7.7725,7.9771,7.7593,7.9055,3020749.0],["2002-06-19",7.8908,8.0151,7.8689,7.9259,3057482.0],["2002-06-20",7.9055,7.9055,7.733,7.7491,2805122.0],["2002-06-21",7.7447,7.7886,7.6702,7.7886,4034676.0],["2002-06-24",7.7886,7.7886,7.5635,7.6132,2883073.0],["2002-06-25",7.5986,7.7111,7.5314,7.5723,1830451.0],["2002-06-26",7.6015,7.6205,7.4379,7.5474,2728292.0],["2002-06-27",7.5475,7.5986,7.3794,7.5548,2541826.0],["2002-06-28",7.5621,7.679,7.5138,7.6424,2977287.0],["2002-07-01",7.6424,7.6424,7.5021,7.5168,2910832.0],["2002-07-02",7.4598,7.5007,7.3502,7.4086,2210393.0],["2002-07-03",7.3794,7.5036,7.3283,7.3648,3344050.0],["2002-07-05",7.3648,7.3648,7.2479,7.3502,1474624.0],["2002-07-08",7.3502,7.3531,7.2187,7.2508,2152911.0],["2002-07-09",7.2508,7.2581,7.0141,7.0506,2763062.0],["2002-07-10",7.036,7.0477,6.7291,6.7744,4250584.0],["2002-07-11",6.6926,6.941,6.6634,6.9249,4306103.0],["2002-07-12",6.8884,6.8899,6.5757,6.6327,3685578.0],["2002-07-15",6.4661,6.6531,6.1008,6.6122,9075707.0],["2002-07-16",6.6488,6.8519,6.5173,6.6634,5869894.0],["2002-07-17",6.6634,6.7803,6.5026,6.5465,4092999.0],["2002-07-18",6.5465,6.5932,6.4208,6.4632,3639872.0],["2002-07-19",6.4807,6.4953,6.1709,6.2265,4954948.0],["2002-07-22",6.2265,6.32,6.0102,6.2016,5110010.0],["2002-07-23",6.2016,6.3448,5.7282,5.8962,4495653.0],["2002-07-24",5.582,6.431,5.5309,6.4296,7525656.0],["2002-07-25",6.2835,6.6941,6.2177,6.6561,4575567.0],["2002-07-26",6.6488,6.6926,6.4617,6.5699,3868118.0],["2002-07-29",6.5026,6.6195,6.3857,6.4661,4729507.0],["2002-07-30",6.4661,7.0287,6.4632,7.0229,4153004.0],["2002-07-31",7.0448,7.3926,6.9118,7.1675,6412468.0],["2002-08-01",7.1529,7.321,6.884,7.0141,3460977.0],["2002-08-02",7.0506,7.1105,6.7072,6.8343,3514253.0],["2002-08-05",6.8928,7.0872,6.8095,6.8621,2961585.0],["2002-08-06",6.8899,7.131,6.8899,7.0316,3130386.0],["2002-08-07",7.036,7.1602,6.9556,7.0418,3241704.0],["2002-08-08",7.1602,7.2917,6.9776,7.1339,4667538.0],["2002-08-09",7.1412,7.226,7.074,7.1894,3460136.0],["2002-08-12",7.1617,7.2742,7.1149,7.2654,2908870.0],["2002-08-13",7.2979,7.2979,7.0738,7.0738,5450976.0],["2002-08-14",7.0915,7.3686,7.0472,7.3657,4271053.0],["2002-08-15",7.3568,7.435,7.2389,7.2728,2329002.0],["2002-08-16",7.2654,7.2979,7.1136,7.1637,3142723.0],["2002-08-19",7.1342,7.3023,7.1165,7.2905,3808954.0],["2002-08-20",7.2536,7.4232,7.1652,7.3524,3600616.0],["2002-08-21",7.3819,7.6812,7.3819,7.6517,4580054.0],["2002-08-22",7.6886,7.7328,7.5632,7.6355,3524067.0],["2002-08-23",7.6222,7.7888,7.4836,7.5352,1700346.0],["2002-08-26",7.5721,7.665,7.4895,7.5809,2277689.0],["2002-08-27",7.6148,7.7284,7.5441,7.5736,2988503.0],["2002-08-28",7.5736,7.5927,7.4453,7.491,1561267.0],["2002-08-29",7.4748,7.4748,7.3259,7.3731,1924666.0],["2002-08-30",7.2241,7.2315,6.8703,6.9027,7175156.0],["2002-09-03",6.7597,6.7819,6.5622,6.6831,4758388.0],["2002-09-04",6.6713,6.6934,6.5017,6.5828,3917188.0],["2002-09-05",6.5754,6.6639,6.4722,6.487,3493784.0],["2002-09-06",6.6934,6.6934,6.4722,6.546,3146368.0],["2002-09-09",6.546,6.7229,6.3867,6.6315,2994392.0],["2002-09-10",6.6359,6.6713,6.5312,6.599,4497896.0],["2002-09-11",6.745,6.7553,6.6344,6.7273,2555005.0],["2002-09-12",6.7155,6.7288,6.4516,6.4885,3079633.0],["2002-09-13",6.4619,6.5931,6.3985,6.4663,2555285.0],["2002-09-16",6.3396,6.5076,6.2953,6.4958,2601832.0],["2002-09-17",6.5695,6.6182,6.2142,6.2599,2937470.0],["2002-09-18",6.2378,6.6772,6.2378,6.5754,4198149.0],["2002-09-19",6.5607,6.7745,6.5238,6.6211,5109449.0],["2002-09-20",6.5607,6.661,6.4663,6.5651,6212823.0],["2002-09-23",6.5238,6.6388,6.4575,6.5607,3044864.0],["2002-09-24",6.5091,6.5902,6.431,6.4722,3385269.0],["2002-09-25",6.5017,6.7804,6.428,6.7244,3786241.0],["2002-09-26",6.7818,7.1032,6.7715,7.0708,5512664.0],["2002-09-27",7.0708,7.1814,6.916,6.9543,4356014.0],["2002-09-30",6.9543,7.0443,6.8025,7.003,3632302.0],["2002-10-01",7.0915,7.2153,6.9366,7.1932,3557996.0],["2002-10-02",7.1799,7.3598,7.1136,7.1947,4017291.0],["2002-10-03",7.2684,7.3229,7.0531,7.059,4694457.0],["2002-10-04",7.0605,7.0605,6.8762,6.9558,4000747.0],["2002-10-07",6.9927,7.1873,6.8924,6.9263,3950836.0],["2002-10-08",6.9588,6.9735,6.4501,6.7877,8706700.0],["2002-10-09",6.6492,6.7229,6.3101,6.3307,5150948.0],["2002-10-10",6.3617,6.9661,6.2481,6.8674,8309093.0],["2002-10-11",6.8851,6.9219,6.6698,6.742,5630993.0],["2002-10-14",6.742,6.8998,6.6197,6.8703,2980091.0],["2002-10-15",7.003,7.0561,6.885,6.9293,3275913.0],["2002-10-16",6.9145,6.9234,6.6153,6.6418,2858678.0],["2002-10-17",6.7229,6.9278,6.5902,6.885,3182540.0],["2002-10-18",6.8113,7.0325,6.6934,6.9647,3011776.0],["2002-10-21",6.8187,7.2286,6.7671,7.2241,6332554.0],["2002-10-22",7.2197,7.3568,6.9219,7.034,4430320.0],["2002-10-23",7.034,7.1725,6.9086,7.0634,4044490.0],["2002-10-24",7.0811,7.2654,7.031,7.0988,3428170.0],["2002-10-25",7.1091,7.2065,7.0177,7.202,2120946.0],["2002-10-28",7.2123,7.3554,7.1947,7.2581,2572390.0],["2002-10-29",7.2875,7.3539,7.1504,7.2757,3058042.0],["2002-10-30",7.3568,7.4379,7.2625,7.432,3861388.0],["2002-10-31",7.4423,7.46,7.3303,7.4305,3896719.0],["2002-11-01",7.4188,7.4541,7.3023,7.3937,2883634.0],["2002-11-04",7.3981,7.5809,7.3598,7.4969,4380689.0],["2002-11-05",7.6517,7.6517,7.4468,7.6443,3488176.0],["2002-11-06",7.6591,7.8227,7.6517,7.7475,4132535.0],["2002-11-07",7.6664,7.6885,7.4173,7.578,3399009.0],["2002-11-08",7.5795,7.637,7.4025,7.4158,3248714.0],["2002-11-11",7.4173,7.46,7.2433,7.3716,2479016.0],["2002-11-12",7.3863,7.4423,7.1519,7.2934,4794840.0],["2002-11-13",7.2667,7.4154,7.222,7.3872,2457706.0],["2002-11-14",7.4199,7.4824,7.3544,7.4184,1669502.0],["2002-11-15",7.408,7.5151,7.3842,7.5151,3623329.0],["2002-11-18",7.5523,7.6356,7.3976,7.4005,2728853.0],["2002-11-19",7.4303,7.4943,7.3485,7.4377,2060099.0],["2002-11-20",7.4392,7.4972,7.2518,7.408,3409384.0],["2002-11-21",7.4005,7.4377,7.2726,7.3276,3346574.0],["2002-11-22",7.3276,7.5195,7.2518,7.46,4118515.0],["2002-11-25",7.4615,7.5493,7.3976,7.5047,2882792.0],["2002-11-26",7.4764,7.5344,7.3931,7.4318,2535657.0],["2002-11-27",7.5002,7.6088,7.4243,7.5761,2442845.0],["2002-11-29",7.5047,7.5552,7.4645,7.466,1234321.0],["2002-12-02",7.6162,7.6162,7.3559,7.3782,3540891.0],["2002-12-03",7.4154,7.6757,7.4154,7.6415,3837554.0],["2002-12-04",7.5865,7.7278,7.4065,7.4065,5149546.0],["2002-12-05",7.4452,7.5106,7.3976,7.408,2700252.0],["2002-12-06",7.4035,7.5314,7.3485,7.5181,2980372.0],["2002-12-09",7.5344,7.7575,7.524,7.6936,3846808.0],["2002-12-10",7.7308,7.7308,7.6237,7.7025,2404150.0],["2002-12-11",7.6787,7.7501,7.6266,7.7323,3713337.0],["2002-12-12",7.7055,7.9346,7.6713,7.7813,2910552.0],["2002-12-13",7.7799,7.8394,7.7561,7.8022,4905878.0],["2002-12-16",7.8037,7.8319,7.7814,7.8022,6136554.0],["2002-12-17",7.8022,7.8379,7.7739,7.7918,3610150.0],["2002-12-18",7.7724,7.8081,7.6638,7.7352,3108234.0],["2002-12-19",7.7352,7.7352,7.6043,7.6385,3307318.0],["2002-12-20",7.7427,7.7754,7.704,7.7352,4821758.0],["2002-12-23",7.8096,7.82,7.7501,7.7918,4238807.0],["2002-12-24",7.829,7.829,7.7501,7.7799,952799.0],["2002-12-26",7.8126,7.8766,7.8022,7.8438,3837835.0],["2002-12-27",7.8394,7.8766,7.7263,7.7352,2103561.0],["2002-12-30",7.7947,7.884,7.7724,7.8394,3270866.0],["2002-12-31",7.881,7.8914,7.7486,7.8498,2238994.0],["2003-01-02",7.9137,8.0015,7.8542,8.0015,2619777.0],["2003-01-03",8.0045,8.1294,7.942,8.0223,4933918.0],["2003-01-06",8.0327,8.2113,8.0298,8.2098,10276099.0],["2003-01-07",8.2113,8.2113,7.9167,7.9524,6629497.0],["2003-01-08",7.9524,8.0119,7.9048,8.006,6231610.0],["2003-01-09",8.0253,8.0342,7.9331,8.0104,2971679.0],["2003-01-10",7.9956,8.0327,7.9078,7.9375,3557996.0],["2003-01-13",7.939,8.0655,7.939,8.0134,7753340.0],["2003-01-14",8.0774,8.1755,8.0387,8.1592,6101504.0],["2003-01-15",8.1785,8.1815,7.9688,8.1651,5714832.0],["2003-01-16",8.1681,8.2068,8.0432,8.0714,4483316.0],["2003-01-17",8.0714,8.0714,7.9435,7.9911,2528928.0],["2003-01-21",7.9688,8.0164,7.8275,7.8275,3454528.0],["2003-01-22",7.762,7.8587,7.6088,7.768,4168707.0],["2003-01-23",7.762,7.881,7.7501,7.7739,2980652.0],["2003-01-24",7.6757,7.7204,7.5895,7.6088,3082998.0],["2003-01-27",7.4898,7.4957,7.3276,7.3797,4067482.0],["2003-01-28",7.4005,7.5404,7.4005,7.4898,5936068.0],["2003-01-29",7.4898,7.6772,7.4467,7.6385,6106551.0],["2003-01-30",7.6534,7.7204,7.527,7.5657,4543602.0],["2003-01-31",7.5285,7.6162,7.5181,7.5761,3416954.0],["2003-02-03",7.5865,7.7293,7.5865,7.6311,2578278.0],["2003-02-04",7.6014,7.6564,7.5047,7.5047,2959622.0],["2003-02-05",7.5419,7.6207,7.4645,7.4645,3196840.0],["2003-02-06",7.4556,7.53,7.4318,7.4437,2361529.0],["2003-02-07",7.4675,7.4675,7.2949,7.3529,2867931.0],["2003-02-10",7.3529,7.4303,7.3232,7.3946,2202542.0],["2003-02-11",7.4452,7.466,7.2131,7.2146,3028320.0],["2003-02-12",7.2837,7.3302,7.0269,7.0329,4254229.0],["2003-02-13",7.0344,7.2612,6.9202,7.2086,4298532.0],["2003-02-14",7.1906,7.2987,7.132,7.2146,3738854.0],["2003-02-18",7.2236,7.4339,7.2086,7.3663,3800542.0],["2003-02-19",7.3663,7.4489,7.3408,7.4218,2563136.0],["2003-02-20",7.4098,7.551,7.4098,7.5029,3307038.0],["2003-02-21",7.5765,7.6261,7.4714,7.5255,2973922.0],["2003-02-24",7.5089,7.5976,7.5014,7.539,2899616.0],["2003-02-25",7.6441,7.6877,7.5089,7.5765,4552294.0],["2003-02-26",7.581,7.59,7.4083,7.4203,2960463.0],["2003-02-27",7.4849,7.5315,7.4263,7.4624,2770072.0],["2003-02-28",7.4594,7.4699,7.3453,7.3813,3863351.0],["2003-03-03",7.4339,7.4774,7.3708,7.3978,2263389.0],["2003-03-04",7.3978,7.4233,7.2476,7.2687,3763248.0],["2003-03-05",7.2732,7.3873,7.2672,7.3768,2916440.0],["2003-03-06",7.3633,7.4624,7.3317,7.4248,2701934.0],["2003-03-07",7.4098,7.4834,7.3498,7.4278,3217029.0],["2003-03-10",7.4008,7.4128,7.2612,7.3122,3453687.0],["2003-03-11",7.3588,7.4263,7.2612,7.2612,2523320.0],["2003-03-12",7.2311,7.3107,7.1786,7.2086,4695298.0],["2003-03-13",7.3137,7.3588,7.171,7.2161,4729787.0],["2003-03-14",7.2536,7.3347,7.2221,7.2476,6033367.0],["2003-03-17",7.2536,7.4489,7.2506,7.4339,4065800.0],["2003-03-18",7.4489,7.4789,7.3437,7.4579,2943359.0],["2003-03-19",7.4579,7.5089,7.4278,7.4804,2725488.0],["2003-03-20",7.4564,7.539,7.4263,7.524,3245630.0],["2003-03-21",7.5765,7.6591,7.5375,7.6396,2604916.0],["2003-03-24",7.6411,7.6411,7.4639,7.4744,2523320.0],["2003-03-25",7.4714,7.6231,7.4714,7.575,3067576.0],["2003-03-26",7.5961,7.6216,7.4879,7.5059,2804841.0],["2003-03-27",7.4564,7.584,7.3963,7.5765,2758575.0],["2003-03-28",7.569,7.6441,7.554,7.5991,3123656.0],["2003-03-31",7.5991,7.6591,7.545,7.5705,3336199.0],["2003-04-01",7.5705,7.7177,7.5705,7.6922,4663893.0],["2003-04-02",7.8063,7.8273,7.6036,7.6186,7227310.0],["2003-04-03",7.6186,7.6216,7.4564,7.4564,6087484.0],["2003-04-04",7.4909,7.6111,7.4864,7.587,2978409.0],["2003-04-07",7.6741,7.6922,7.527,7.5465,2683708.0],["2003-04-08",7.539,7.5915,7.5165,7.5195,2300121.0],["2003-04-09",7.5615,7.6501,7.4984,7.5135,3402934.0],["2003-04-10",7.539,7.6381,7.5285,7.6171,2660155.0],["2003-04-11",7.6291,7.6666,7.4774,7.5059,5339096.0],["2003-04-14",7.536,7.6306,7.5165,7.6186,2634638.0],["2003-04-15",7.6441,7.7432,7.6036,7.7207,3073184.0],["2003-04-16",7.7222,7.7763,7.6486,7.6711,2247967.0],["2003-04-17",7.6711,7.7267,7.6366,7.7162,2587531.0],["2003-04-21",7.7162,7.7492,7.6606,7.7102,2146182.0],["2003-04-22",7.7102,7.7327,7.6471,7.6952,4304701.0],["2003-04-23",7.6621,7.6892,7.6141,7.6441,3465464.0],["2003-04-24",7.6141,7.7357,7.6141,7.7057,6356388.0],["2003-04-25",7.7057,7.7597,7.6591,7.7192,4663332.0],["2003-04-28",7.7417,7.7958,7.7237,7.7522,4353210.0],["2003-04-29",7.7868,7.8468,7.7868,7.8213,6288531.0],["2003-04-30",7.8799,8.0256,7.8799,7.9655,8922889.0],["2003-05-01",7.9655,8.0526,7.8964,7.961,5127955.0],["2003-05-02",7.9445,8.1082,7.943,8.0901,3697354.0],["2003-05-05",8.1082,8.2298,8.0646,8.1667,4674829.0],["2003-05-06",8.1547,8.2433,8.1367,8.1727,3953079.0],["2003-05-07",8.1727,8.2463,8.1397,8.2418,3268903.0],["2003-05-08",8.1697,8.2418,8.0992,8.1097,3418637.0],["2003-05-09",8.1292,8.1682,8.0856,8.0992,3681932.0],["2003-05-12",8.0616,8.2148,8.0616,8.1893,4099448.0],["2003-05-13",8.2468,8.2483,8.1938,8.2195,4197868.0],["2003-05-14",8.2544,8.2635,8.1923,8.2135,2853070.0],["2003-05-15",8.2726,8.3983,8.262,8.3831,4239368.0],["2003-05-16",8.3225,8.5482,8.315,8.4922,4063837.0],["2003-05-19",8.477,8.4816,8.3831,8.3846,2553322.0],["2003-05-20",8.4664,8.4967,8.424,8.4831,2872137.0],["2003-05-21",8.5346,8.58,8.4907,8.577,4446022.0],["2003-05-22",8.577,8.7678,8.577,8.7057,4371997.0],["2003-05-23",8.7436,8.9723,8.739,8.8844,6453406.0],["2003-05-27",8.886,9.0374,8.842,8.9359,6210299.0],["2003-05-28",8.9344,8.9359,8.8345,8.836,8154873.0],["2003-05-29",8.8405,8.8602,8.5982,8.627,5181231.0],["2003-05-30",8.6042,8.68,8.58,8.6785,5162725.0],["2003-06-02",8.7057,8.8314,8.6966,8.7618,3467146.0],["2003-06-03",8.7618,8.9284,8.739,8.9223,5249649.0],["2003-06-04",8.9223,9.0147,8.8678,9.0102,3062809.0],["2003-06-05",9.0102,9.0102,8.786,8.7996,4930554.0],["2003-06-06",8.9223,8.9223,8.7784,8.7784,3769417.0],["2003-06-09",8.7799,8.8435,8.7239,8.7708,2064866.0],["2003-06-10",8.8027,8.9162,8.7769,8.9117,3412468.0],["2003-06-11",8.9117,9.0874,8.789,8.8769,3561641.0],["2003-06-12",8.9299,9.0617,8.8996,9.0571,4110384.0],["2003-06-13",9.0798,9.1101,8.9223,8.9905,2838770.0],["2003-06-16",9.0632,9.1662,9.045,9.1328,2211795.0],["2003-06-17",9.1601,9.2116,9.0798,9.0829,4047574.0],["2003-06-18",9.0965,9.1237,9.0359,9.1207,3469109.0],["2003-06-19",9.1343,9.1692,9.0601,9.1101,3099261.0],["2003-06-20",9.148,9.2252,9.0798,9.0859,3429853.0],["2003-06-23",9.0753,9.0798,9.0117,9.0314,2304327.0],["2003-06-24",9.0041,9.0571,8.9602,9.0132,2986821.0],["2003-06-25",9.0722,9.1752,8.9889,9.0117,3599214.0],["2003-06-26",9.0526,9.1374,9.0026,9.1374,2888120.0],["2003-06-27",9.1525,9.1525,9.0041,9.0359,2319749.0],["2003-06-30",9.0359,9.1147,9.0238,9.0586,3895878.0],["2003-07-01",9.0586,9.1253,8.8314,9.0722,4603046.0],["2003-07-02",9.0738,9.151,8.9965,9.1404,2696887.0],["2003-07-03",9.0571,9.0813,9.0041,9.0465,1488083.0],["2003-07-07",9.0647,9.1404,9.0162,9.0177,2293111.0],["2003-07-08",9.0117,9.0208,8.8754,8.892,3340686.0],["2003-07-09",8.8905,8.8905,8.7406,8.7466,3573698.0],["2003-07-10",8.7284,8.73,8.5497,8.5573,3892232.0],["2003-07-11",8.5603,8.6633,8.5603,8.6255,3572576.0],["2003-07-14",8.6936,8.73,8.5603,8.5618,4796242.0],["2003-07-15",8.6255,8.6255,8.4043,8.4058,3722871.0],["2003-07-16",8.4437,8.4437,8.2468,8.2907,6099541.0],["2003-07-17",8.2392,8.2983,8.2059,8.262,4555659.0],["2003-07-18",8.315,8.4437,8.3044,8.4195,4241611.0],["2003-07-21",8.5391,8.5391,8.3301,8.3453,3356388.0],["2003-07-22",8.4058,8.5088,8.3665,8.5073,3769978.0],["2003-07-23",8.5376,8.5573,8.4695,8.4816,2372464.0],["2003-07-24",8.4831,8.6103,8.4664,8.4831,1836340.0],["2003-07-25",8.5013,8.5861,8.4816,8.5376,2904944.0],["2003-07-28",8.5255,8.5255,8.3877,8.4589,3816524.0],["2003-07-29",8.5043,8.5694,8.4573,8.527,3609309.0],["2003-07-30",8.633,8.7148,8.5921,8.6436,4393868.0],["2003-07-31",8.6527,8.7496,8.6436,8.7042,5182353.0],["2003-08-01",8.7587,8.7587,8.6451,8.7042,3120852.0],["2003-08-04",8.6966,8.8148,8.6376,8.8117,2933545.0],["2003-08-05",8.7996,8.8436,8.7421,8.7724,4048696.0],["2003-08-06",8.7845,8.9269,8.7088,8.8754,5380035.0],["2003-08-07",8.9056,8.9844,8.8738,8.9844,4002710.0],["2003-08-08",9.0086,9.042,8.9481,8.9799,2069072.0],["2003-08-11",8.9738,8.992,8.9072,8.9511,2433311.0],["2003-08-12",8.9511,9.0571,8.9435,9.0541,2676138.0],["2003-08-13",9.1106,9.1304,9.0357,9.0999,2920646.0],["2003-08-14",9.0999,9.1198,9.0266,9.0648,2347509.0],["2003-08-15",9.0663,9.0663,8.9746,9.0342,1235723.0],["2003-08-18",9.0342,9.1335,9.0342,9.0862,1839424.0],["2003-08-19",9.077,9.0907,8.9426,8.9716,3114683.0],["2003-08-20",8.9609,9.0373,8.9609,9.0037,4001308.0],["2003-08-21",8.9808,8.993,8.9212,8.9594,3992616.0],["2003-08-22",8.9747,8.9747,8.7898,8.799,3292737.0],["2003-08-25",8.8143,8.938,8.8128,8.9258,1945976.0],["2003-08-26",8.9258,9.0037,8.8754,8.9517,2478736.0],["2003-08-27",8.9533,8.9701,8.9013,8.9395,2404710.0],["2003-08-28",8.9579,8.9685,8.9166,8.9319,2296756.0],["2003-08-29",8.9334,8.9976,8.9273,8.996,2751846.0],["2003-09-02",8.996,9.1656,8.996,9.164,2959342.0],["2003-09-03",9.1625,9.2251,9.1335,9.2099,3489578.0],["2003-09-04",9.2389,9.2542,9.1457,9.1992,2459388.0],["2003-09-05",9.1915,9.1915,9.0907,9.1518,3395364.0],["2003-09-08",9.1259,9.1915,9.1182,9.1824,3599775.0],["2003-09-09",9.1717,9.2144,9.1472,9.1488,2776240.0],["2003-09-10",9.1518,9.2404,9.1381,9.1854,3666510.0],["2003-09-11",9.2251,9.2832,9.1671,9.187,2787737.0],["2003-09-12",9.1931,9.2771,9.187,9.2755,3401252.0],["2003-09-15",9.2939,9.3015,9.1671,9.2358,2458547.0],["2003-09-16",9.274,9.3779,9.2679,9.3626,3472754.0],["2003-09-17",9.3657,9.4466,9.3657,9.4069,3037012.0],["2003-09-18",9.4924,9.6085,9.4909,9.607,4725020.0],["2003-09-19",9.607,9.639,9.5611,9.6375,4892419.0],["2003-09-22",9.6375,9.6375,9.4298,9.5077,2449014.0],["2003-09-23",9.4863,9.523,9.4634,9.4985,1987195.0],["2003-09-24",9.5062,9.5107,9.3779,9.413,2366296.0],["2003-09-25",9.4909,9.5367,9.4069,9.4222,4416300.0],["2003-09-26",9.4313,9.6207,9.3611,9.5673,5223572.0],["2003-09-29",9.5688,9.7353,9.5688,9.7292,3280119.0],["2003-09-30",9.7246,9.7673,9.6528,9.6986,4873352.0],["2003-10-01",9.7062,9.8788,9.7062,9.8666,4285634.0],["2003-10-02",9.8819,9.9292,9.7979,9.8743,4155528.0],["2003-10-03",9.8743,9.9124,9.7903,9.7933,4475184.0],["2003-10-06",9.8132,9.8132,9.7521,9.7811,4753902.0],["2003-10-07",9.7215,9.8651,9.6986,9.8132,3489298.0],["2003-10-08",9.8177,9.8254,9.723,9.7841,3485652.0],["2003-10-09",9.8223,9.9338,9.8223,9.8513,3593046.0],["2003-10-10",9.8514,9.859,9.7964,9.8437,2615571.0],["2003-10-13",9.8743,9.9476,9.8361,9.8773,2384522.0],["2003-10-14",9.8895,9.9369,9.8773,9.9216,2874380.0],["2003-10-15",9.9124,9.9124,9.8071,9.83,3780633.0],["2003-10-16",9.8315,9.8788,9.7475,9.8208,4110103.0],["2003-10-17",9.859,9.888,9.7001,9.7246,2913356.0],["2003-10-20",9.7933,9.7933,9.6894,9.7505,2278250.0],["2003-10-21",9.775,9.8345,9.7139,9.7521,2034302.0],["2003-10-22",9.7215,9.7887,9.6726,9.7429,2449574.0],["2003-10-23",9.7979,9.833,9.7017,9.7582,3341807.0],["2003-10-24",9.7292,9.7444,9.6681,9.7062,1896906.0],["2003-10-27",9.7444,9.8483,9.7185,9.7307,2964669.0],["2003-10-28",9.7139,9.7612,9.6833,9.7368,2644172.0],["2003-10-29",9.7215,9.7735,9.6986,9.7368,2766146.0],["2003-10-30",9.749,9.7704,9.7124,9.7444,2308814.0],["2003-10-31",9.7444,9.8055,9.6726,9.691,2568464.0],["2003-11-03",9.691,9.969,9.691,9.9354,6821291.0],["2003-11-04",9.9353,9.9415,9.7521,9.7628,3990653.0],["2003-11-05",9.7704,9.8468,9.7017,9.7444,2412562.0],["2003-11-06",9.7215,9.7444,9.6329,9.6757,4074212.0],["2003-11-07",9.7001,9.7139,9.5459,9.6039,4451070.0],["2003-11-10",9.6421,9.7154,9.5764,9.6528,4339190.0],["2003-11-11",9.5764,9.6956,9.5306,9.6879,2577156.0],["2003-11-12",9.6879,9.7603,9.6094,9.6263,5798672.0],["2003-11-13",9.6263,9.6263,9.5032,9.5448,4370875.0],["2003-11-14",9.5448,9.6771,9.5093,9.6217,3137676.0],["2003-11-17",9.5986,9.6202,9.4786,9.5448,2931021.0],["2003-11-18",9.5524,9.6217,9.4231,9.4632,4173474.0],["2003-11-19",9.5217,9.6679,9.5201,9.6356,2783811.0],["2003-11-20",9.5447,9.6925,9.4724,9.5063,3821011.0],["2003-11-21",9.4755,9.4955,9.3831,9.4539,3617160.0],["2003-11-24",9.5524,9.6017,9.5155,9.5217,4286194.0],["2003-11-25",9.5294,9.5678,9.4632,9.514,3260772.0],["2003-11-26",9.5447,9.5571,9.4678,9.5294,1327414.0],["2003-11-28",9.5217,9.5509,9.5063,9.517,1038321.0],["2003-12-01",9.5294,9.5986,9.4678,9.5725,4350686.0],["2003-12-02",9.5447,9.5909,9.517,9.5802,4569959.0],["2003-12-03",9.5802,9.6848,9.5632,9.6079,3441349.0],["2003-12-04",9.614,9.7418,9.5725,9.7126,2591737.0],["2003-12-05",9.7264,9.8757,9.7125,9.7603,3366202.0],["2003-12-08",9.748,9.8834,9.748,9.8372,3279278.0],["2003-12-09",9.868,9.868,9.6756,9.7526,3442751.0],["2003-12-10",9.7634,9.8727,9.7295,9.8372,4058510.0],["2003-12-11",9.8372,9.8634,9.7557,9.7957,3400411.0],["2003-12-12",9.7911,9.808,9.7187,9.7634,4992802.0],["2003-12-15",9.8219,9.8311,9.6387,9.6833,4333862.0],["2003-12-16",9.6294,9.6833,9.6217,9.6679,2869614.0],["2003-12-17",9.6756,9.6864,9.5986,9.6848,2982615.0],["2003-12-18",9.691,9.8296,9.6371,9.7834,4502663.0],["2003-12-19",9.7911,9.9327,9.7218,9.8834,5234227.0],["2003-12-22",9.8834,9.9342,9.768,9.9281,3878773.0],["2003-12-23",9.9142,9.9974,9.9019,9.9835,2306010.0],["2003-12-24",9.9604,10.042,9.9265,10.0343,1071408.0],["2003-12-26",10.0343,10.0682,9.9912,10.0266,690345.0],["2003-12-29",10.0251,10.1451,10.0174,10.1344,2124871.0],["2003-12-30",10.0943,10.2221,10.0882,10.1852,2703056.0],["2003-12-31",10.2036,10.256,10.1621,10.216,2619777.0],["2004-01-02",10.2606,10.3437,10.1097,10.1605,3408262.0],["2004-01-05",10.1605,10.2437,10.0713,10.2067,2749042.0],["2004-01-06",10.1298,10.2036,10.099,10.1328,3346854.0],["2004-01-07",10.1082,10.1975,10.0928,10.1944,2233947.0],["2004-01-08",10.1682,10.199,10.1036,10.1959,2246565.0],["2004-01-09",10.1528,10.1975,10.0697,10.1005,2323114.0],["2004-01-12",10.102,10.1359,10.0204,10.0482,2927937.0],["2004-01-13",10.0343,10.099,9.9589,10.042,2761660.0],["2004-01-14",10.042,10.1821,10.0266,10.1328,1790354.0],["2004-01-15",10.1328,10.1575,10.0636,10.1113,2545191.0],["2004-01-16",10.1528,10.1913,10.0836,10.1559,2030096.0],["2004-01-20",10.1221,10.1451,10.0358,10.1344,2472006.0],["2004-01-21",10.1421,10.2714,10.0851,10.2652,3982241.0],["2004-01-22",10.2144,10.3129,10.1544,10.2221,2124591.0],["2004-01-23",10.2452,10.2837,10.0682,10.0789,3310963.0],["2004-01-26",10.0682,10.102,9.9081,10.0189,2952332.0],["2004-01-27",10.0374,10.0759,9.9804,10.0297,3108514.0],["2004-01-28",10.1605,10.3145,10.1528,10.2036,7496774.0],["2004-01-29",10.2991,10.3022,10.1898,10.2606,3815683.0],["2004-01-30",10.2652,10.3145,10.2052,10.3114,3101224.0],["2004-02-02",10.3145,10.3653,10.236,10.2899,4127488.0],["2004-02-03",10.2529,10.2806,10.1759,10.2806,3208337.0],["2004-02-04",10.2067,10.2498,10.1359,10.1759,3516496.0],["2004-02-05",10.199,10.199,10.082,10.1144,2763622.0],["2004-02-06",10.1374,10.1852,10.0913,10.1667,2376670.0],["2004-02-09",10.1713,10.2375,10.1282,10.2129,2740349.0],["2004-02-10",10.2021,10.2698,10.1744,10.2683,2744275.0],["2004-02-11",10.2761,10.2838,10.1162,10.2683,4820917.0],["2004-02-12",10.2295,10.2776,10.1985,10.2171,2457426.0],["2004-02-13",10.1907,10.245,10.1301,10.1783,2108328.0],["2004-02-17",10.2605,10.2792,10.1938,10.2373,1840546.0],["2004-02-18",10.245,10.4002,10.1985,10.3785,3828862.0],["2004-02-19",10.3925,10.4266,10.2621,10.2931,2926815.0],["2004-02-20",10.2947,10.2947,10.11,10.1705,4701186.0],["2004-02-23",10.2109,10.2776,10.1038,10.1674,2611926.0],["2004-02-24",10.2,10.2419,10.1069,10.1705,2652023.0],["2004-02-25",10.2062,10.2978,10.1519,10.2605,2419572.0],["2004-02-26",10.2373,10.3413,10.2295,10.3226,2991027.0],["2004-02-27",10.3226,10.4732,10.3211,10.422,4643704.0],["2004-03-01",10.4313,10.4639,10.3987,10.4282,2896252.0],["2004-03-02",10.4391,10.5446,10.408,10.4173,3720908.0],["2004-03-03",10.4173,10.4732,10.3242,10.422,2826993.0],["2004-03-04",10.3925,10.4763,10.377,10.3909,1795962.0],["2004-03-05",10.394,10.5244,10.3754,10.5058,2691560.0],["2004-03-08",10.4779,10.5415,10.4763,10.5043,1649313.0],["2004-03-09",10.5027,10.6191,10.4794,10.6098,3314328.0],["2004-03-10",10.5927,10.6315,10.5229,10.5291,3342929.0],["2004-03-11",10.5477,10.5958,10.4002,10.4297,5211514.0],["2004-03-12",10.4685,10.4685,10.3164,10.422,2447331.0],["2004-03-15",10.3847,10.4484,10.3242,10.3739,2722404.0],["2004-03-16",10.3754,10.4235,10.2978,10.3459,3088326.0],["2004-03-17",10.3925,10.5493,10.377,10.5306,3282643.0],["2004-03-18",10.5011,10.5757,10.4359,10.4623,2034863.0],["2004-03-19",10.453,10.4903,10.377,10.4002,2685671.0],["2004-03-22",10.3847,10.4515,10.2636,10.2792,2093466.0],["2004-03-23",10.2404,10.3133,10.2202,10.2605,2257500.0],["2004-03-24",10.2373,10.3739,10.2,10.3614,3867277.0],["2004-03-25",10.3614,10.5213,10.3226,10.5198,5950649.0],["2004-03-26",10.5213,10.644,10.5105,10.602,5825871.0],["2004-03-29",10.5943,10.6207,10.5415,10.602,3419198.0],["2004-03-30",10.602,10.6533,10.571,10.6408,4143471.0],["2004-03-31",10.6331,10.6905,10.6036,10.6905,3011496.0],["2004-04-01",10.6719,10.7806,10.6331,10.7573,3348817.0],["2004-04-02",10.7588,10.7588,10.6579,10.7014,2766987.0],["2004-04-05",10.6797,10.7868,10.6719,10.7837,5269557.0],["2004-04-06",10.7837,10.8333,10.6983,10.7604,4013365.0],["2004-04-07",10.7185,10.7433,10.6424,10.675,3691746.0],["2004-04-08",10.675,10.6998,10.6377,10.6843,3092251.0],["2004-04-12",10.7107,10.7107,10.4002,10.4887,4077577.0],["2004-04-13",10.4887,10.4887,10.1721,10.2559,5648938.0],["2004-04-14",10.1643,10.2823,10.0774,10.1441,5290587.0],["2004-04-15",10.0976,10.259,10.0976,10.1364,5271800.0],["2004-04-16",10.2062,10.2683,10.1364,10.2683,3651088.0],["2004-04-19",10.2295,10.3025,10.1953,10.273,2990186.0],["2004-04-20",10.2916,10.3164,10.1317,10.1317,2604636.0],["2004-04-21",10.1208,10.1286,9.9967,10.1069,2827834.0],["2004-04-22",10.214,10.4189,10.1364,10.2776,3442190.0],["2004-04-23",10.2792,10.3071,10.1752,10.2652,2537059.0],["2004-04-26",10.245,10.3645,10.2419,10.3614,3522665.0],["2004-04-27",10.3614,10.3832,10.304,10.3568,4256752.0],["2004-04-28",10.3459,10.4748,10.3459,10.3925,5911112.0],["2004-04-29",10.4779,10.4779,10.2962,10.3351,3750911.0],["2004-04-30",10.3599,10.422,10.3397,10.3909,3271988.0],["2004-05-03",10.335,10.3987,10.3071,10.3521,3388634.0],["2004-05-04",10.3676,10.3987,10.2683,10.3614,3919992.0],["2004-05-05",10.3304,10.3925,10.2543,10.2761,2461351.0],["2004-05-06",10.3692,10.4189,10.1426,10.3102,2013833.0],["2004-05-07",10.2419,10.2854,9.9718,10.0401,2612347.0],["2004-05-10",10.0432,10.0898,9.8507,9.9563,3993877.0],["2004-05-11",9.9811,9.9904,9.7172,9.8104,3139919.0],["2004-05-12",9.7869,10.0656,9.6835,9.8401,5006121.0],["2004-05-13",9.7243,9.8996,9.7243,9.7994,3487755.0],["2004-05-14",9.8119,9.956,9.8088,9.8495,2522759.0],["2004-05-17",9.7712,9.884,9.7149,9.837,2592438.0],["2004-05-18",9.9216,10.0155,9.8808,9.884,3065613.0],["2004-05-19",9.884,9.9685,9.8057,9.8307,2420693.0],["2004-05-20",9.7932,10.0061,9.7744,9.956,2747499.0],["2004-05-21",10.0374,10.1032,9.9905,10.0437,3351201.0],["2004-05-24",10.0437,10.2347,10.0437,10.2128,3839097.0],["2004-05-25",10.2159,10.3412,10.1533,10.3256,2248387.0],["2004-05-26",10.3287,10.4508,10.194,10.2817,2889802.0],["2004-05-27",10.4133,10.479,10.313,10.3913,2400785.0],["2004-05-28",10.3725,10.4759,10.3412,10.4289,2466398.0],["2004-06-01",10.432,10.5103,10.335,10.4414,2289887.0],["2004-06-02",10.4446,10.5197,10.3068,10.335,2493036.0],["2004-06-03",10.2942,10.335,10.1752,10.2347,2957519.0],["2004-06-04",10.2347,10.4133,10.2347,10.3287,1506449.0],["2004-06-07",10.4039,10.4133,10.3287,10.3725,1410132.0],["2004-06-08",10.3036,10.335,10.194,10.2159,1878960.0],["2004-06-09",10.2159,10.2723,10.0688,10.0688,2007524.0],["2004-06-10",10.0531,10.2723,10.0531,10.2692,2337134.0],["2004-06-14",10.1627,10.2911,10.1564,10.2316,1697261.0],["2004-06-15",10.241,10.3694,10.2222,10.241,1928591.0],["2004-06-16",10.2441,10.3162,10.1784,10.194,2523600.0],["2004-06-17",10.194,10.2473,10.147,10.2191,2775259.0],["2004-06-18",10.2097,10.3036,10.1314,10.2911,2275025.0],["2004-06-21",10.2911,10.4822,10.2598,10.4383,1911206.0],["2004-06-22",10.4853,10.5072,10.3663,10.3788,2698570.0],["2004-06-23",10.36,10.5385,10.36,10.5323,2216702.0],["2004-06-24",10.4916,10.6262,10.4728,10.5918,2569726.0],["2004-06-25",10.5949,10.645,10.4947,10.5072,2099775.0],["2004-06-28",10.5072,10.692,10.501,10.5041,1383494.0],["2004-06-29",10.5072,10.5103,10.3381,10.3757,2033180.0],["2004-06-30",10.407,10.4665,10.288,10.4258,2186559.0],["2004-07-01",10.3976,10.4508,10.2379,10.2786,2429806.0],["2004-07-02",10.3569,10.4602,10.3256,10.3475,1811664.0],["2004-07-06",10.3569,10.4195,10.2974,10.3193,2100196.0],["2004-07-07",10.2974,10.4195,10.2723,10.3757,2007103.0],["2004-07-08",10.3725,10.479,10.3256,10.4477,2945602.0],["2004-07-09",10.4634,10.4634,10.3162,10.3412,2396439.0],["2004-07-12",10.3444,10.4571,10.3444,10.4414,1566174.0],["2004-07-13",10.4414,10.5323,10.4258,10.5009,2497663.0],["2004-07-14",10.4916,10.7202,10.4508,10.6857,3843303.0],["2004-07-15",10.6857,10.7296,10.6325,10.6889,2165950.0],["2004-07-16",10.7891,10.858,10.7609,10.7859,2846621.0],["2004-07-19",10.7734,10.8674,10.7421,10.8235,2403028.0],["2004-07-20",10.7734,10.8517,10.7264,10.7891,3553089.0],["2004-07-21",10.7859,10.7859,10.5166,10.5197,2840312.0],["2004-07-22",10.4508,10.4602,10.3005,10.3819,3086503.0],["2004-07-23",10.3663,10.4007,10.3224,10.3569,2074820.0],["2004-07-26",10.4039,10.4571,10.3475,10.4007,1771147.0],["2004-07-27",10.4007,10.4414,10.288,10.3005,2363211.0],["2004-07-28",10.5855,10.6795,10.4195,10.6387,5218244.0],["2004-07-29",10.6795,10.8768,10.6638,10.8674,4351668.0],["2004-07-30",10.8517,11.0991,10.8047,10.93,3230909.0],["2004-08-02",10.8517,11.121,10.8517,11.0991,4116973.0],["2004-08-03",11.0709,11.1586,11.002,11.1116,2383961.0],["2004-08-04",11.1116,11.2745,11.0584,11.2087,2808206.0],["2004-08-05",11.2432,11.287,11.096,11.1273,3346434.0],["2004-08-06",11.2119,11.3998,11.1492,11.2776,4301897.0],["2004-08-09",11.3528,11.3559,11.215,11.3183,3042060.0],["2004-08-10",11.3528,11.4499,11.2808,11.4342,3447518.0],["2004-08-11",11.4326,11.6158,11.4074,11.5148,4938405.0],["2004-08-12",11.4642,11.5305,11.4326,11.48,2791242.0],["2004-08-13",11.4326,11.499,11.3253,11.3821,2501028.0],["2004-08-16",11.4105,11.4516,11.3347,11.3758,2225254.0],["2004-08-17",11.3916,11.4548,11.36,11.3758,2796009.0],["2004-08-18",11.4169,11.5337,11.379,11.5211,3958267.0],["2004-08-19",11.3853,11.48,11.3537,11.3979,3769978.0],["2004-08-20",11.3821,11.4926,11.3537,11.4926,2580521.0],["2004-08-23",11.4326,11.4769,11.3695,11.3853,2374007.0],["2004-08-24",11.4169,11.4705,11.3537,11.4263,1959575.0],["2004-08-25",11.4263,11.499,11.3884,11.4863,1569259.0],["2004-08-26",11.4548,11.5211,11.3853,11.3979,1584540.0],["2004-08-27",11.3979,11.4169,11.3695,11.379,1299794.0],["2004-08-30",11.3537,11.5053,11.3537,11.4421,972007.0],["2004-08-31",11.4579,11.6379,11.4453,11.6379,1937143.0],["2004-09-01",11.6411,11.7706,11.6316,11.7327,3143144.0],["2004-09-02",11.7706,11.8432,11.7485,11.8432,2552341.0],["2004-09-03",11.8558,11.8811,11.7453,11.7958,1770866.0],["2004-09-07",11.859,11.9316,11.8179,11.9001,2695625.0],["2004-09-08",11.8811,11.8874,11.7264,11.7769,4014487.0],["2004-09-09",11.8211,11.8969,11.7706,11.8969,3053836.0],["2004-09-10",11.9601,11.9601,11.8464,11.9001,3012618.0],["2004-09-13",11.9695,11.9695,11.6221,11.6285,3077390.0],["2004-09-14",11.6695,11.7074,11.5842,11.6095,2822647.0],["2004-09-15",11.4958,11.5969,11.4958,11.5969,2103981.0],["2004-09-16",11.5242,11.72,11.5021,11.6948,2163987.0],["2004-09-17",11.6948,11.8811,11.6948,11.7453,2986961.0],["2004-09-20",11.6979,11.7169,11.6221,11.6285,1795121.0],["2004-09-21",11.6695,11.7106,11.6032,11.6032,1766240.0],["2004-09-22",11.4484,11.5337,11.4453,11.5242,2352276.0],["2004-09-23",11.5021,11.5432,11.4011,11.4705,1936162.0],["2004-09-24",11.4642,11.5558,11.3663,11.5179,2210113.0],["2004-09-27",11.5179,11.54,11.42,11.499,3358070.0],["2004-09-28",11.5021,11.619,11.48,11.5906,2069632.0],["2004-09-29",11.8211,11.8211,11.4958,11.5463,2279091.0],["2004-09-30",11.5905,11.6253,11.48,11.5874,2344845.0],["2004-10-01",11.6063,11.7832,11.6,11.78,2585849.0],["2004-10-04",11.7895,11.8337,11.7011,11.7358,2524161.0],["2004-10-05",11.7548,11.859,11.7516,11.7737,1797785.0],["2004-10-06",11.8179,12.0011,11.8116,12.0011,2443826.0],["2004-10-07",12.0011,12.0201,11.9253,11.9664,1935741.0],["2004-10-08",11.9853,11.9948,11.8874,11.9506,2320170.0],["2004-10-11",11.938,11.9948,11.9127,11.938,2268997.0],["2004-10-12",11.8116,11.9601,11.8085,11.9506,2990606.0],["2004-10-13",11.9853,11.9853,11.7832,11.8685,3500093.0],["2004-10-14",11.8274,11.8748,11.7737,11.8495,1925507.0],["2004-10-15",11.9222,12.0011,11.8685,11.9664,1821058.0],["2004-10-18",11.9443,11.9916,11.8306,11.9158,2641228.0],["2004-10-19",11.938,11.998,11.859,11.8969,3692728.0],["2004-10-20",11.9537,12.0264,11.8495,12.0201,2954014.0],["2004-10-21",12.1906,12.2538,12.0011,12.0074,2954855.0],["2004-10-22",12.0864,12.2948,11.9506,12.2127,2994392.0],["2004-10-25",12.3169,12.4464,12.3043,12.4275,3846667.0],["2004-10-26",12.4748,12.6043,12.3896,12.5728,4691092.0],["2004-10-27",12.5538,12.5854,12.3485,12.4117,3045985.0],["2004-10-28",12.4906,12.4938,12.2127,12.4559,4801289.0],["2004-10-29",12.617,12.6643,12.3675,12.5127,3578325.0],["2004-11-01",12.6328,12.8254,12.617,12.6864,5069071.0],["2004-11-02",12.7338,12.7338,12.3201,12.3327,3839657.0],["2004-11-03",12.6328,12.778,12.4748,12.6801,3988410.0],["2004-11-04",12.7749,12.9486,12.7086,12.9391,3955463.0],["2004-11-05",12.9391,12.9391,12.7401,12.8286,3890410.0],["2004-11-08",12.8665,13.037,12.838,13.0117,3134171.0],["2004-11-09",13.0433,13.097,13.0023,13.0686,2556547.0],["2004-11-10",13.1961,13.2567,12.941,13.1069,4648331.0],["2004-11-11",13.1866,13.3556,13.059,13.3173,1922142.0],["2004-11-12",13.3747,13.5278,13.2535,13.5278,1992943.0],["2004-11-15",13.5469,13.5501,13.2472,13.2631,2283578.0],["2004-11-16",13.2663,13.3365,13.1993,13.2408,1885690.0],["2004-11-17",13.3205,13.4832,13.0463,13.11,2317506.0],["2004-11-18",13.1611,13.3365,13.1387,13.2886,2362370.0],["2004-11-19",13.346,13.4449,13.2057,13.4162,3356809.0],["2004-11-22",13.2344,13.4481,13.228,13.4162,3710673.0],["2004-11-23",13.4194,13.6617,13.3971,13.598,2361949.0],["2004-11-24",13.649,13.7128,13.4672,13.5278,2812833.0],["2004-11-26",13.4959,13.6904,13.4959,13.5151,1362884.0],["2004-11-29",13.531,13.598,13.362,13.5469,2560052.0],["2004-11-30",13.5278,13.5565,13.2982,13.3014,4010421.0],["2004-12-01",13.3046,13.362,13.0877,13.346,3312085.0],["2004-12-02",13.346,13.3747,13.0973,13.1706,2710627.0],["2004-12-03",13.193,13.4385,13.193,13.4098,2760818.0],["2004-12-06",13.4098,13.5406,13.362,13.5406,1935321.0],["2004-12-07",13.582,13.5916,13.2408,13.2535,2585989.0],["2004-12-08",13.346,13.346,13.1037,13.1451,2699130.0],["2004-12-09",13.0526,13.2408,13.0271,13.2217,2165669.0],["2004-12-10",13.2982,13.5342,13.0909,13.3875,3381904.0],["2004-12-13",13.4895,13.7,13.4385,13.6777,2369520.0],["2004-12-14",13.7128,13.8084,13.633,13.7383,2887559.0],["2004-12-15",13.7128,13.8403,13.5916,13.8339,2908028.0],["2004-12-16",13.8722,13.8977,13.5852,13.5852,3971165.0],["2004-12-17",13.5597,13.7223,13.1196,13.3492,9343349.0],["2004-12-20",13.716,14.156,13.6171,13.7287,19630664.0],["2004-12-21",13.7319,13.8818,13.6522,13.8786,6782175.0],["2004-12-22",13.8786,14.0253,13.7766,14.0157,5089400.0],["2004-12-23",14.0157,14.0923,13.9201,14.0795,2671371.0],["2004-12-27",14.2453,14.2453,14.0604,14.0955,3591223.0],["2004-12-28",14.0189,14.1816,14.0157,14.1816,3237218.0],["2004-12-29",14.1816,14.3187,14.1178,14.2549,3386531.0],["2004-12-30",14.1656,14.2964,14.1401,14.156,2161884.0],["2004-12-31",14.1592,14.2071,14.0476,14.054,2659454.0],["2005-01-03",14.1273,14.1305,13.7797,13.7861,4321244.0],["2005-01-04",13.8403,13.8754,13.6841,13.6936,3789606.0],["2005-01-05",13.7064,13.767,13.4768,13.4895,5932984.0],["2005-01-06",13.4289,13.5501,13.3205,13.5406,3285727.0],["2005-01-07",13.5214,13.633,13.3939,13.4034,2985559.0],["2005-01-10",13.4098,13.5916,13.4002,13.5246,2730675.0],["2005-01-11",13.5374,13.5501,13.3492,13.4513,2400364.0],["2005-01-12",13.5374,13.5788,13.3939,13.5406,3836433.0],["2005-01-13",13.5533,13.7861,13.5214,13.6904,2798813.0],["2005-01-14",13.6171,13.7893,13.5533,13.7223,2782409.0],["2005-01-18",13.6968,13.9009,13.6171,13.8308,2772455.0],["2005-01-19",13.8308,13.9105,13.7223,13.7606,2460230.0],["2005-01-20",13.7606,13.7734,13.5693,13.5948,3342088.0],["2005-01-21",13.5948,13.6745,13.4608,13.5023,2420273.0],["2005-01-24",13.5023,13.767,13.4768,13.6649,2935648.0],["2005-01-25",13.7064,13.7606,13.5597,13.5597,2730395.0],["2005-01-26",13.5756,13.9456,13.5756,13.9041,3554911.0],["2005-01-27",13.8627,14.0891,13.8116,13.9551,3576081.0],["2005-01-28",13.9105,14.0891,13.7989,14.0636,3249836.0],["2005-01-31",14.0636,14.1815,14.0062,14.1114,4143611.0],["2005-02-01",14.1592,14.4399,14.1273,14.4303,4462566.0],["2005-02-02",14.3888,14.4367,14.2485,14.3729,4118796.0],["2005-02-03",14.3187,14.4462,14.1975,14.4462,3474857.0],["2005-02-04",14.4941,14.6025,14.4622,14.5897,2773857.0],["2005-02-07",14.5897,14.679,14.5292,14.6376,2761519.0],["2005-02-08",14.5579,14.6822,14.5387,14.6184,4609776.0],["2005-02-09",14.6695,14.7333,14.6057,14.6408,5107766.0],["2005-02-10",14.644,14.6695,14.5355,14.5738,2988503.0],["2005-02-11",14.5706,14.6832,14.4451,14.5609,5369800.0],["2005-02-14",14.5899,14.6896,14.5127,14.5931,3354846.0],["2005-02-15",14.5416,14.5738,14.3904,14.4483,3328348.0],["2005-02-16",14.4451,14.6156,14.3969,14.6092,2540003.0],["2005-02-17",14.5931,14.6028,14.4515,14.458,2901159.0],["2005-02-18",14.4451,14.458,14.1717,14.2971,3643518.0],["2005-02-22",14.1556,14.1813,13.9368,13.9915,4835358.0],["2005-02-23",14.0301,14.236,14.0301,14.1202,3245630.0],["2005-02-24",14.1234,14.3261,14.1234,14.2907,2560613.0],["2005-02-25",14.2875,14.6703,14.207,14.6381,3353444.0],["2005-02-28",14.6381,14.7894,14.5481,14.5931,3709832.0],["2005-03-01",14.6542,14.7926,14.4451,14.4901,4755724.0],["2005-03-02",14.4902,14.7121,14.4258,14.6542,3702402.0],["2005-03-03",14.6574,14.6735,14.4934,14.6414,4177539.0],["2005-03-04",14.7668,15.0725,14.7347,14.992,4224506.0],["2005-03-07",15.0339,15.1304,14.992,15.0725,2955837.0],["2005-03-08",15.0725,15.0725,14.8473,14.9534,5052387.0],["2005-03-09",14.799,14.8183,14.6639,14.7218,4702588.0],["2005-03-10",14.7218,15.0532,14.6253,14.9792,4207262.0],["2005-03-11",14.9792,15.0596,14.8151,14.8344,2179409.0],["2005-03-14",14.8344,15.0146,14.7797,15.0146,3187868.0],["2005-03-15",15.0371,15.1786,14.902,14.902,3869520.0],["2005-03-16",14.9213,15.0081,14.5706,14.6607,4134919.0],["2005-03-17",14.6703,14.8762,14.6542,14.6993,3153799.0],["2005-03-18",14.6864,14.7507,14.577,14.7025,7471398.0],["2005-03-21",14.7154,14.7379,14.5899,14.6639,1786288.0],["2005-03-22",14.6639,14.6928,14.2521,14.2907,4432984.0],["2005-03-23",14.2907,14.2907,14.0558,14.1363,4531965.0],["2005-03-24",14.1717,14.4097,14.1556,14.4001,2541966.0],["2005-03-28",14.4033,14.6221,14.3615,14.5641,3036872.0],["2005-03-29",14.5159,14.6028,14.2939,14.3229,3526451.0],["2005-03-30",14.3647,14.6414,14.3647,14.5159,3453266.0],["2005-03-31",14.6156,14.8569,14.606,14.7636,3712216.0],["2005-04-01",14.8955,14.9245,14.5223,14.7668,4028507.0],["2005-04-04",14.7861,14.7926,14.577,14.6574,3325965.0],["2005-04-05",14.651,14.7765,14.6349,14.7379,3034769.0],["2005-04-06",14.7797,14.7797,14.5867,14.6542,1956351.0],["2005-04-07",14.68,14.8312,14.6188,14.8151,3214646.0],["2005-04-08",14.799,14.8505,14.606,14.606,1881905.0],["2005-04-11",14.6092,14.9373,14.6092,14.918,2463735.0],["2005-04-12",14.8955,15.2655,14.8087,15.2494,4505327.0],["2005-04-13",15.2108,15.3298,15.066,15.1561,3244929.0],["2005-04-14",15.1593,15.2365,15.0306,15.0821,2967894.0],["2005-04-15",15.0853,15.1239,14.725,14.725,3555752.0],["2005-04-18",14.725,14.8955,14.6253,14.8537,3283905.0],["2005-04-19",14.8537,15.1239,14.8408,15.1046,2527666.0],["2005-04-20",15.0564,15.1336,14.9663,15.0049,3587578.0],["2005-04-21",15.1465,15.1593,15.0146,15.0564,3067015.0],["2005-04-22",15.0532,15.2494,14.9631,15.1046,3330451.0],["2005-04-25",15.1851,15.3009,15.1529,15.2816,4101972.0],["2005-04-26",15.2172,15.2172,15.0017,15.1207,4779979.0],["2005-04-27",15.0725,15.4038,14.9824,15.3427,2757173.0],["2005-04-28",15.3459,15.7577,15.3105,15.5904,6589540.0],["2005-04-29",15.5872,15.9411,15.5422,15.925,4707776.0],["2005-05-02",15.925,15.9894,15.851,15.9508,4828768.0],["2005-05-03",15.9508,15.9508,15.6837,15.7545,5046779.0],["2005-05-04",15.7545,15.9121,15.658,15.8896,4224226.0],["2005-05-05",15.8607,15.9218,15.6934,15.7545,2680203.0],["2005-05-06",15.5647,15.7674,15.4489,15.6741,3940601.0],["2005-05-09",15.6516,15.6676,15.4167,15.6001,3946209.0],["2005-05-10",15.4489,15.7545,15.4489,15.5872,2996775.0],["2005-05-11",15.584,15.5872,15.3504,15.5061,5273202.0],["2005-05-12",15.3439,15.4802,15.2304,15.2466,4479811.0],["2005-05-13",15.2466,15.2531,14.3188,14.6789,7946115.0],["2005-05-16",14.7276,14.7276,14.5102,14.614,5866248.0],["2005-05-17",14.6205,14.7276,14.5037,14.6627,5121786.0],["2005-05-18",14.7762,14.9579,14.5978,14.9027,3457612.0],["2005-05-19",14.9709,15.1493,14.9579,15.1071,3602860.0],["2005-05-20",15.2142,15.2758,15.0844,15.1979,4914851.0],["2005-05-23",15.279,15.2985,15.1687,15.185,3149873.0],["2005-05-24",15.1525,15.2109,15.0682,15.146,1896766.0],["2005-05-25",15.146,15.1947,15.0649,15.1395,3101224.0],["2005-05-26",15.0357,15.2433,15.0357,15.1882,2035984.0],["2005-05-27",15.1655,15.2661,15.1233,15.2239,2271380.0],["2005-05-31",15.1493,15.2628,15.1071,15.1979,3227965.0],["2005-06-01",15.2628,15.6261,15.2174,15.6067,5153892.0],["2005-06-02",15.6229,15.7235,15.5905,15.6261,2079166.0],["2005-06-03",15.6261,15.7429,15.5191,15.7202,2654407.0],["2005-06-06",15.7008,15.7332,15.5483,15.6099,1716048.0],["2005-06-07",15.691,15.957,15.6845,15.7559,3280119.0],["2005-06-08",15.8305,15.8629,15.6748,15.7332,2043836.0],["2005-06-09",15.7429,15.7656,15.571,15.6326,3032105.0],["2005-06-10",15.6975,15.9668,15.6813,15.8954,3717263.0],["2005-06-13",15.8954,15.9148,15.6424,15.7072,4085007.0],["2005-06-14",15.7429,15.811,15.6651,15.6975,3233152.0],["2005-06-15",15.6683,15.7494,15.3666,15.7462,4680717.0],["2005-06-16",15.6683,15.6975,15.4542,15.5094,2809187.0],["2005-06-17",15.717,15.811,15.5385,15.7916,4281147.0],["2005-06-20",15.717,15.8759,15.6034,15.8467,2453921.0],["2005-06-21",15.8792,15.9927,15.8629,15.8792,2819422.0],["2005-06-22",15.9603,16.4209,15.9181,16.3171,6127020.0],["2005-06-23",16.3593,16.6091,16.3333,16.4566,5039209.0],["2005-06-24",16.4598,16.5377,16.395,16.4436,3088746.0],["2005-06-27",16.4728,16.5312,16.3885,16.4631,3128703.0],["2005-06-28",16.4825,16.6707,16.4825,16.6577,3238199.0],["2005-06-29",16.6999,16.7064,16.3528,16.4209,2743994.0],["2005-06-30",16.4631,16.8718,16.4566,16.6512,5186839.0],["2005-07-01",16.7161,16.7875,16.6285,16.781,2493878.0],["2005-07-05",16.7129,16.8686,16.661,16.7875,3077951.0],["2005-07-06",16.7842,16.8621,16.3171,16.3236,3985465.0],["2005-07-07",16.1549,16.5539,16.09,16.5442,3770258.0],["2005-07-08",16.5182,16.7485,16.4144,16.7421,3765071.0],["2005-07-11",16.8815,17.0308,16.7583,16.9172,3039816.0],["2005-07-12",17.0567,17.2254,16.9951,17.1735,3920132.0],["2005-07-13",17.1768,17.3844,17.1119,17.3617,3509627.0],["2005-07-14",17.3779,17.5563,16.9302,17.047,3577904.0],["2005-07-15",17.0794,17.193,16.8913,16.9497,2805262.0],["2005-07-18",16.9724,17.0275,16.8556,16.8588,1942191.0],["2005-07-19",16.9335,17.1054,16.8426,17.0892,3818347.0],["2005-07-20",17.0567,17.2222,16.8459,17.2027,3980699.0],["2005-07-21",17.2027,17.2027,16.6739,16.7583,3566828.0],["2005-07-22",16.8426,16.9497,16.7064,16.8264,4008038.0],["2005-07-25",16.9075,17.1703,16.8913,16.9594,2438358.0],["2005-07-26",16.9594,17.0892,16.8848,16.9627,2841714.0],["2005-07-27",17.0275,17.0827,16.8232,16.9918,2604916.0],["2005-07-28",17.0535,17.4038,17.0308,17.4006,2899476.0],["2005-07-29",17.4006,17.5433,17.3098,17.3617,2486447.0],["2005-08-01",17.3584,17.3617,16.9497,17.0178,3037854.0],["2005-08-02",17.0956,17.4687,17.0924,17.4622,3431675.0],["2005-08-03",17.4622,17.8028,17.3909,17.6244,3416674.0],["2005-08-04",17.5887,17.6082,17.4298,17.5076,2073418.0],["2005-08-05",17.4038,17.4071,16.7875,16.9594,3538508.0],["2005-08-08",17.047,17.1508,16.5863,16.5896,3866856.0],["2005-08-09",16.6804,16.8588,16.6383,16.7453,2604636.0],["2005-08-10",16.8913,17.2124,16.6512,16.7064,4232077.0],["2005-08-11",16.7064,17.0333,16.6573,16.9287,5578838.0],["2005-08-12",16.9287,16.9973,16.811,16.8404,3434339.0],["2005-08-15",16.7914,16.9385,16.7031,16.9058,2238994.0],["2005-08-16",16.9058,16.9908,16.605,16.6083,2521777.0],["2005-08-17",16.6671,16.7456,16.4448,16.6312,2353537.0],["2005-08-18",16.5756,16.6868,16.5298,16.6377,1558463.0],["2005-08-19",16.6344,16.8895,16.6344,16.8862,3506542.0],["2005-08-22",16.9614,17.0824,16.9352,17.0268,2391532.0],["2005-08-23",16.9941,17.1739,16.9843,17.1379,2838770.0],["2005-08-24",17.1412,17.3733,16.9516,16.9777,3875829.0],["2005-08-25",17.1314,17.1804,17.0072,17.1118,2738667.0],["2005-08-26",17.151,17.2425,17.066,17.0987,3043742.0],["2005-08-29",17.0006,17.2851,16.9614,17.2556,2624544.0],["2005-08-30",17.2589,17.321,17.0529,17.2687,3745723.0],["2005-08-31",17.2687,17.6283,17.2295,17.6185,3640714.0],["2005-09-01",17.6185,17.7983,17.0464,17.6381,6165856.0],["2005-09-02",17.6806,17.7526,17.5956,17.6479,2485185.0],["2005-09-06",17.6872,18.1874,17.5335,18.1841,3646462.0],["2005-09-07",18.1841,18.1841,17.9651,18.0403,2847041.0],["2005-09-08",18.1122,18.1285,17.9455,17.9683,2781288.0],["2005-09-09",17.9651,18.2201,17.9389,18.1972,3968361.0],["2005-09-12",18.1972,18.3541,18.1514,18.3149,3180577.0],["2005-09-13",18.3737,18.4097,18.0697,18.0697,3524908.0],["2005-09-14",18.0795,18.1449,17.9553,17.9814,2614309.0],["2005-09-15",18.0468,18.3084,18.0403,18.3018,2540985.0],["2005-09-16",18.4064,18.632,18.2561,18.6091,5347789.0],["2005-09-19",18.7661,18.7857,18.4522,18.5438,3185624.0],["2005-09-20",18.6255,18.7497,18.4489,18.4555,2566501.0],["2005-09-21",18.4816,18.5699,17.0987,17.6545,14980791.0],["2005-09-22",17.6055,17.6087,17.2622,17.3406,6996821.0],["2005-09-23",17.4878,17.5531,17.2393,17.4583,3643377.0],["2005-09-26",17.491,17.9553,17.491,17.7395,5038227.0],["2005-09-27",17.7722,17.8637,17.5629,17.6545,7294606.0],["2005-09-28",17.9487,18.1449,17.491,17.5858,7340171.0],["2005-09-29",17.5728,17.9291,17.4093,17.6839,4950322.0],["2005-09-30",17.6872,17.7983,17.4616,17.4714,4128189.0],["2005-10-03",17.6218,17.6676,17.2883,17.4845,6448920.0],["2005-10-04",17.527,17.6087,17.2883,17.3112,3832507.0],["2005-10-05",17.2818,17.3177,16.8273,16.8306,4250163.0],["2005-10-06",16.8535,17.0562,16.5691,16.8698,6016683.0],["2005-10-07",16.8698,17.1379,16.7456,17.0072,3786802.0],["2005-10-10",16.9614,16.9647,16.5429,16.6344,3861809.0],["2005-10-11",16.4448,16.6377,16.216,16.3337,7555658.0],["2005-10-12",16.3369,16.4644,15.7746,15.8563,8930740.0],["2005-10-13",15.6929,15.7746,15.2417,15.3921,9089727.0],["2005-10-14",15.5621,15.9283,15.4183,15.9054,7351247.0],["2005-10-17",16.1833,16.5658,16.0329,16.5658,6496307.0],["2005-10-18",16.4939,16.4971,16.1767,16.3141,5751705.0],["2005-10-19",16.2814,16.5298,16.1114,16.4644,6182680.0],["2005-10-20",16.3468,16.507,16.1146,16.2454,4889335.0],["2005-10-21",16.3467,16.7195,16.3141,16.6541,5732357.0],["2005-10-24",16.6541,17.2916,16.641,17.2491,4421908.0],["2005-10-25",17.2033,17.5695,17.0562,17.2785,4845592.0],["2005-10-26",17.0333,17.1837,16.8535,16.8698,6530656.0],["2005-10-27",16.8862,16.9647,16.6541,16.7685,3274091.0],["2005-10-28",16.8372,17.1412,16.775,17.1379,4274277.0],["2005-10-31",17.1412,17.1804,16.9483,17.0104,5271380.0],["2005-11-01",16.896,16.9549,16.726,16.7783,5889241.0],["2005-11-02",16.6737,16.9287,16.471,16.9091,5359145.0],["2005-11-03",16.9679,17.2752,16.9156,17.1412,5661556.0],["2005-11-04",17.1412,17.2295,16.9516,17.0922,4291382.0],["2005-11-07",17.0922,17.2,16.8502,16.9352,4587765.0],["2005-11-08",16.7881,17.0562,16.7293,16.8306,5909710.0],["2005-11-09",16.8208,17.0399,16.7718,16.9352,4051359.0],["2005-11-10",16.9781,17.0209,16.5102,16.8265,5122347.0],["2005-11-11",16.8166,16.8364,16.4904,16.6123,1984391.0],["2005-11-14",16.4904,16.5794,16.4443,16.4805,3578184.0],["2005-11-15",16.4674,16.7211,16.3949,16.6453,3474436.0],["2005-11-16",16.6881,16.9451,16.6453,16.7606,2240396.0],["2005-11-17",16.8529,17.2351,16.81,17.1395,2764464.0],["2005-11-18",17.2977,17.3372,16.5893,16.9451,4017571.0],["2005-11-21",16.9945,17.1099,16.8726,16.9781,2110150.0],["2005-11-22",16.9879,17.0341,16.7738,16.9385,5633376.0],["2005-11-23",16.9814,17.2252,16.9023,17.1164,2256239.0],["2005-11-25",17.1823,17.2482,17.1066,17.2449,710814.0],["2005-11-28",17.2054,17.2482,16.8957,17.1692,4227591.0],["2005-11-29",17.2746,17.5118,17.2252,17.2614,3790027.0],["2005-11-30",17.2449,17.2779,17.0505,17.1461,3358211.0],["2005-12-01",17.2285,17.4393,17.1395,17.3372,3950836.0],["2005-12-02",17.3372,17.38,17.2021,17.2614,3516917.0],["2005-12-05",17.2647,17.6008,17.1329,17.5909,4709318.0],["2005-12-06",17.5645,17.7787,17.4888,17.6074,4467473.0],["2005-12-07",17.6535,17.8116,17.3965,17.4953,3079493.0],["2005-12-08",17.5382,17.8644,17.4789,17.8018,4460884.0],["2005-12-09",17.8018,17.9896,17.7326,17.9072,4217637.0],["2005-12-12",17.983,18.0686,17.6107,17.6601,4662211.0],["2005-12-13",17.693,17.983,17.6766,17.9764,3797457.0],["2005-12-14",17.9764,18.0851,17.8018,17.9764,3908215.0],["2005-12-15",18.0324,18.3553,18.0258,18.1214,4441256.0],["2005-12-16",18.1675,18.4508,17.9566,17.9863,5112954.0],["2005-12-19",17.9401,17.9929,17.6206,17.6436,3913963.0],["2005-12-20",17.5777,17.8611,17.5612,17.8281,3953219.0],["2005-12-21",18.039,18.0752,17.5942,17.6008,2939293.0],["2005-12-22",17.6831,17.8644,17.6107,17.8644,3336199.0],["2005-12-23",17.9336,18.0686,17.8841,18.0357,3825778.0],["2005-12-27",18.0027,18.0093,17.6601,17.7754,3765912.0],["2005-12-28",17.8084,17.8611,17.6897,17.8084,2389569.0],["2005-12-29",17.7985,17.9204,17.5711,17.5744,2711328.0],["2005-12-30",17.5514,17.5744,17.4031,17.5085,2447331.0],["2006-01-03",17.67,18.0192,17.4426,17.9962,3664267.0],["2006-01-04",18.0752,18.0752,17.6667,17.9962,3649126.0],["2006-01-05",18.0027,18.0752,17.8578,17.9204,2939573.0],["2006-01-06",18.0027,18.2762,17.9138,18.2762,2551079.0],["2006-01-09",18.2268,18.2696,18.0456,18.2301,4003411.0],["2006-01-10",18.4245,18.4245,17.9138,18.1049,3880315.0],["2006-01-11",18.0225,18.1312,17.9006,18.0093,5002196.0],["2006-01-12",18.0093,18.0785,17.894,18.0126,4430741.0],["2006-01-13",18.1345,18.5266,18.1049,18.4245,4316758.0],["2006-01-17",18.2696,18.7869,18.2466,18.7737,3610991.0],["2006-01-18",18.7737,19.067,18.7342,18.9714,6253481.0],["2006-01-19",18.9516,19.0472,18.8528,19.0439,2943359.0],["2006-01-20",19.0703,19.2976,18.9319,19.1065,5439339.0],["2006-01-23",19.1757,19.3338,19.0999,19.291,4189456.0],["2006-01-24",19.2416,19.3964,19.0109,19.3931,5355780.0],["2006-01-25",19.1592,19.7358,19.0274,19.0571,6077530.0],["2006-01-26",19.2416,19.2548,18.7507,18.8693,5026591.0],["2006-01-27",18.8726,19.3635,18.8561,18.9813,5676137.0],["2006-01-30",18.8627,18.9352,18.609,18.6881,4230114.0],["2006-01-31",18.6485,19.0077,18.6024,18.9187,6297083.0],["2006-02-01",18.7474,18.9253,18.6255,18.8528,3104729.0],["2006-02-02",18.866,18.922,18.3948,18.5003,3627815.0],["2006-02-03",18.5003,18.5826,18.1543,18.4409,4459622.0],["2006-02-06",18.319,18.5662,18.319,18.4673,3480325.0],["2006-02-07",18.3685,18.408,18.1345,18.2564,3211281.0],["2006-02-08",18.2103,18.2433,17.9863,18.0522,2905505.0],["2006-02-09",18.0192,18.4475,17.9566,18.2894,4858631.0],["2006-02-10",18.4179,18.7605,18.3223,18.5991,6036872.0],["2006-02-13",18.6157,18.6854,18.4332,18.4465,4526357.0],["2006-02-14",18.4166,18.6124,18.0582,18.5858,4394569.0],["2006-02-15",18.5493,18.8048,18.4133,18.5891,2921488.0],["2006-02-16",18.5526,18.5925,18.2872,18.41,4220861.0],["2006-02-17",18.3336,18.5692,18.2606,18.5659,5006121.0],["2006-02-21",18.5726,18.8745,18.5261,18.7982,4357837.0],["2006-02-22",18.9641,19.0139,18.8413,18.9475,2942237.0],["2006-02-23",18.9475,19.1201,18.8148,18.9907,3506262.0],["2006-02-24",18.9741,19.0371,18.8977,18.9508,2516310.0],["2006-02-27",19.0238,19.359,19.0039,19.2661,3195579.0],["2006-02-28",19.213,19.2163,18.7584,18.9508,6177212.0],["2006-03-01",18.8977,18.9077,18.629,18.7318,4463688.0],["2006-03-02",18.5659,18.8048,18.41,18.7551,2981073.0],["2006-03-03",18.7551,19.0537,18.6688,18.921,3865314.0],["2006-03-06",18.838,18.8845,18.1909,18.2673,4130292.0],["2006-03-07",18.2673,18.2673,18.0284,18.2208,4843630.0],["2006-03-08",18.2673,18.4133,17.8226,18.2905,4286054.0],["2006-03-09",18.3071,18.4066,18.1014,18.1445,2030937.0],["2006-03-10",18.1843,18.5659,18.1478,18.41,3750490.0],["2006-03-13",18.4133,18.4564,18.2971,18.39,2034442.0],["2006-03-14",18.4166,18.6986,18.3303,18.6489,2548275.0],["2006-03-15",18.6323,18.6588,18.4033,18.609,2501448.0],["2006-03-16",18.5825,18.8646,18.5825,18.7053,2649359.0],["2006-03-17",18.765,18.7783,18.5161,18.5493,3471492.0],["2006-03-20",18.5991,18.6887,18.3768,18.4,2530750.0],["2006-03-21",18.3436,18.3934,18.0383,18.1279,2870595.0],["2006-03-22",17.7662,18.4133,17.7662,18.3635,2727731.0],["2006-03-23",18.4664,18.4664,18.2142,18.2673,3490980.0],["2006-03-24",18.2341,18.3901,18.1478,18.181,2102299.0],["2006-03-27",18.191,18.1943,17.9023,17.9089,2316525.0],["2006-03-28",17.9122,18.0549,17.6866,17.8027,3951958.0],["2006-03-29",17.8525,18.0217,17.7861,17.9753,2868071.0],["2006-03-30",17.8525,17.9288,17.5173,17.6501,4860313.0],["2006-03-31",17.9421,17.9421,17.5206,17.5538,5085194.0],["2006-04-03",17.5538,17.8127,17.4609,17.5007,4512898.0],["2006-04-04",17.5207,17.7861,17.4211,17.743,4205159.0],["2006-04-05",17.743,18.0483,17.6036,18.0118,3985325.0],["2006-04-06",18.0549,18.0682,17.5937,17.6932,3339985.0],["2006-04-07",17.6866,17.7562,17.222,17.2386,4341714.0],["2006-04-10",17.212,17.4476,17.212,17.3182,2780727.0],["2006-04-11",17.4078,17.4211,17.0461,17.1026,2765165.0],["2006-04-12",17.1224,17.2054,16.9698,17.1755,3948593.0],["2006-04-13",17.1756,17.2552,16.9665,17.1656,4290681.0],["2006-04-17",17.0727,17.1656,17.0262,17.1457,2754930.0],["2006-04-18",17.1059,17.6667,17.0992,17.6368,4780540.0],["2006-04-19",17.5771,17.743,17.5074,17.6302,3435601.0],["2006-04-20",17.6202,17.9122,17.587,17.806,4184409.0],["2006-04-21",17.9023,17.9155,17.6302,17.7297,3341246.0],["2006-04-24",17.6434,18.5692,17.5837,18.4664,7012664.0],["2006-04-25",18.4664,18.4664,18.1179,18.1777,4561127.0],["2006-04-26",18.0018,18.0682,17.6401,17.7231,8857696.0],["2006-04-27",17.7264,18.1345,17.524,17.9719,6970604.0],["2006-04-28",17.9686,18.0284,17.7695,17.9188,4428077.0],["2006-05-01",17.8691,18.0018,17.7231,17.8525,5721842.0],["2006-05-02",18.0848,18.2341,18.0383,18.2175,6429712.0],["2006-05-03",18.2507,18.3834,18.1744,18.3502,6361295.0],["2006-05-04",18.3502,18.5991,18.327,18.5294,5402747.0],["2006-05-05",18.6489,18.8347,18.6323,18.7916,5459668.0],["2006-05-08",18.6489,18.6887,18.2772,18.4697,5315262.0],["2006-05-09",18.4697,18.4697,18.3204,18.3834,4505888.0],["2006-05-10",18.3834,18.4664,18.2275,18.3569,8300821.0],["2006-05-11",18.4839,18.4839,18.1463,18.3101,6406299.0],["2006-05-12",18.2165,18.3736,18.0126,18.3736,6075427.0],["2006-05-15",18.3736,18.8382,18.3702,18.6276,8955696.0],["2006-05-16",18.7112,18.7546,18.4839,18.5574,4293064.0],["2006-05-17",18.3836,18.534,18.1129,18.1697,4816711.0],["2006-05-18",18.1329,18.4705,18.1028,18.3602,6600896.0],["2006-05-19",18.4337,18.7045,18.3268,18.5073,5553462.0],["2006-05-22",18.4672,18.6577,18.3435,18.5006,5214599.0],["2006-05-23",18.6343,18.7212,18.2633,18.28,3823394.0],["2006-05-24",18.2332,18.3468,17.9491,18.3268,5624684.0],["2006-05-25",18.3669,18.4036,18.2332,18.3368,4868866.0],["2006-05-26",18.4672,18.7446,18.3335,18.7346,3612533.0],["2006-05-30",18.6677,18.7178,18.4371,18.4605,2871576.0],["2006-05-31",18.4571,18.9619,18.4104,18.9218,7396111.0],["2006-06-01",18.9217,19.3429,18.8516,19.3362,8901018.0],["2006-06-02",19.3863,19.5033,19.2226,19.4699,5088279.0],["2006-06-05",19.4699,19.5368,19.2593,19.2694,4216936.0],["2006-06-06",19.2694,19.4031,18.905,19.149,4609776.0],["2006-06-07",19.1858,19.4097,19.032,19.0354,5350172.0],["2006-06-08",19.1022,19.3362,18.9919,19.0855,6551406.0],["2006-06-09",19.0722,19.3997,19.002,19.3262,5246705.0],["2006-06-12",19.5033,19.6705,19.3797,19.5735,7018412.0],["2006-06-13",19.637,19.6738,19.3964,19.49,8168192.0],["2006-06-14",19.3629,19.4498,18.9217,19.1323,6343910.0],["2006-06-15",19.2025,19.4532,19.0554,19.3797,4459622.0],["2006-06-16",19.3797,19.5167,19.2259,19.3462,4680437.0],["2006-06-19",19.3529,19.3864,18.9017,18.9485,3227404.0],["2006-06-20",18.9518,19.1457,18.8114,19.0387,8193989.0],["2006-06-21",19.0387,19.1256,18.885,18.9619,3441630.0],["2006-06-22",19.0354,19.0688,18.6777,18.9953,6260070.0],["2006-06-23",18.9953,19.2293,18.8783,19.0287,3805869.0],["2006-06-26",19.0554,19.1524,18.9752,19.0521,3874147.0],["2006-06-27",19.1156,19.266,18.8683,18.9017,4479530.0],["2006-06-28",18.905,19.0354,18.778,18.8883,4807178.0],["2006-06-29",18.9853,18.9886,18.6443,18.8649,5131460.0],["2006-06-30",18.651,19.0554,18.641,18.9953,5613328.0],["2006-07-03",19.0521,19.373,19.012,19.363,1655061.0],["2006-07-05",19.3195,19.4331,19.1357,19.2359,4166323.0],["2006-07-06",19.2192,19.246,18.9652,19.0488,2647397.0],["2006-07-07",19.0488,19.1925,18.9685,19.0421,3823394.0],["2006-07-10",19.1691,19.3095,19.0521,19.2293,3640714.0],["2006-07-11",19.3362,19.4699,19.256,19.4331,6356668.0],["2006-07-12",19.4632,19.5401,19.2694,19.2861,4860594.0],["2006-07-13",19.3529,19.5401,19.246,19.2861,5429946.0],["2006-07-14",19.2426,19.4198,19.1925,19.2827,3762828.0],["2006-07-17",19.3095,19.5334,19.2861,19.4465,3469249.0],["2006-07-18",19.5201,19.5368,19.3696,19.4532,4659547.0],["2006-07-19",19.5368,19.7574,19.4632,19.5869,6230768.0],["2006-07-20",19.6537,19.8342,19.52,19.6471,4395831.0],["2006-07-21",19.9044,19.9211,19.5267,19.6705,8263949.0],["2006-07-24",19.7206,19.9713,19.6304,19.9078,3576222.0],["2006-07-25",19.9746,20.0214,19.8008,19.9479,5461211.0],["2006-07-26",19.9546,20.0381,19.8543,19.9111,7382511.0],["2006-07-27",19.9278,19.9445,19.4298,19.4465,7199410.0],["2006-07-28",19.5033,19.6738,19.3964,19.5033,7284231.0],["2006-07-31",19.5468,19.871,19.2694,19.3529,9437703.0],["2006-08-01",19.3529,19.754,19.2125,19.6939,8454761.0],["2006-08-02",19.9044,19.9044,19.5769,19.6537,5829796.0],["2006-08-03",19.52,19.7707,19.4565,19.5969,12700578.0],["2006-08-04",19.7139,19.9713,19.6103,19.6303,20041870.0],["2006-08-07",19.5702,19.754,19.3897,19.393,8692961.0],["2006-08-08",19.3863,19.5969,19.3863,19.4766,3976212.0],["2006-08-09",19.627,19.7206,19.4131,19.4599,3644920.0],["2006-08-10",19.4365,19.52,19.3596,19.4465,6846807.0],["2006-08-11",19.4633,19.5475,19.3927,19.4903,3644078.0],["2006-08-14",19.6114,19.8773,19.6081,19.8235,5567062.0],["2006-08-15",20.022,20.0658,19.8571,20.0187,5554163.0],["2006-08-16",20.0187,20.1028,19.8235,19.8537,5409477.0],["2006-08-17",19.7225,19.8739,19.6922,19.7831,7126787.0],["2006-08-18",19.9345,20.2105,19.7864,20.1432,14879987.0],["2006-08-21",20.0422,20.3586,20.0052,20.1869,6668333.0],["2006-08-22",20.2442,20.4966,20.2139,20.4528,8237731.0],["2006-08-23",20.4124,20.4932,20.2778,20.4158,4310169.0],["2006-08-24",20.5235,20.5235,20.2644,20.3653,2405131.0],["2006-08-25",20.3115,20.4124,20.1398,20.16,4524955.0],["2006-08-28",20.1937,20.5774,20.1297,20.4596,10981586.0],["2006-08-29",20.4293,20.4966,20.1432,20.2947,9201046.0],["2006-08-30",20.4293,20.4461,20.2071,20.2341,8045377.0],["2006-08-31",20.3115,20.5875,20.3115,20.5235,4177259.0],["2006-09-01",20.5706,20.5908,20.3451,20.3754,4213010.0],["2006-09-05",20.298,20.3788,20.0119,20.0692,4043368.0],["2006-09-06",20.0691,20.1567,19.9749,20.022,3374334.0],["2006-09-07",20.0523,20.1028,19.9648,20.0254,4587905.0],["2006-09-08",20.3216,20.3216,19.9211,19.9816,2388167.0],["2006-09-11",20.1937,20.1937,19.7191,19.8033,5345125.0],["2006-09-12",19.8571,19.9076,19.5138,19.5879,4780820.0],["2006-09-13",19.5879,19.6754,19.3657,19.6114,4148518.0],["2006-09-14",19.6384,19.7494,19.4129,19.4431,3428311.0],["2006-09-15",20.0288,20.0725,19.7595,19.9278,16592249.0],["2006-09-18",19.9278,19.9884,19.6922,19.7662,6224600.0],["2006-09-19",19.7864,19.9615,19.7225,19.9244,6135993.0],["2006-09-20",19.9917,20.0624,19.8874,20.0153,5795307.0],["2006-09-21",19.9514,20.0355,19.8033,19.8874,8084913.0],["2006-09-22",19.8167,20.1567,19.8066,20.0355,6016543.0],["2006-09-25",20.1768,20.5302,20.0355,20.399,6421721.0],["2006-09-26",20.3956,20.5639,20.3283,20.4798,3952238.0],["2006-09-27",20.4461,20.8601,20.4461,20.7658,5649780.0],["2006-09-28",20.7322,20.8062,20.4225,20.6312,4556360.0],["2006-09-29",20.6918,20.7423,20.3418,20.3754,8366715.0],["2006-10-02",20.3956,20.6346,20.3115,20.3788,5418169.0],["2006-10-03",20.2273,20.4158,20.1095,20.3822,10981305.0],["2006-10-04",20.3822,20.5403,20.3249,20.5302,3907094.0],["2006-10-05",20.5302,20.5774,20.3922,20.4293,2743994.0],["2006-10-06",20.4293,20.4293,20.2172,20.3519,3465183.0],["2006-10-09",20.3014,20.436,20.1634,20.3249,2223852.0],["2006-10-10",20.3451,20.5908,20.2879,20.4629,3180157.0],["2006-10-11",20.4629,20.5302,20.3115,20.3822,4930834.0],["2006-10-12",20.4293,20.436,20.1735,20.335,3816665.0],["2006-10-13",20.3956,20.5235,20.1567,20.4091,7238666.0],["2006-10-16",20.3788,20.473,20.2644,20.3956,2583886.0],["2006-10-17",20.4057,20.5774,20.3956,20.5302,3935975.0],["2006-10-18",20.6649,20.8029,20.5774,20.749,4382231.0],["2006-10-19",20.6985,20.9207,20.6278,20.8836,3564305.0],["2006-10-20",21.0014,21.0014,20.786,20.9711,3122114.0],["2006-10-23",20.8331,21.1125,20.786,21.025,3767875.0],["2006-10-24",20.9005,21.0317,20.8029,20.9543,3349658.0],["2006-10-25",20.9543,21.412,20.9543,21.2101,4383914.0],["2006-10-26",21.1832,21.3784,21.1832,21.3582,5735021.0],["2006-10-27",21.2034,21.2101,20.786,21.0014,5007944.0],["2006-10-30",21.0048,21.0553,20.7557,20.8971,5182213.0],["2006-10-31",20.8331,20.9005,20.7928,20.8601,5067108.0],["2006-11-01",20.9274,21.0115,20.8163,20.9711,4698943.0],["2006-11-02",20.887,20.9476,20.7827,20.8298,5870454.0],["2006-11-03",20.8432,20.8634,20.4999,20.5134,6683474.0],["2006-11-06",20.5302,20.6211,20.3956,20.4225,6365220.0],["2006-11-07",20.3384,20.4293,20.0119,20.0692,9534161.0],["2006-11-08",19.8908,20.1903,19.81,20.059,10135899.0],["2006-11-09",20.0086,20.1129,19.9278,20.0792,8156135.0],["2006-11-10",20.0826,20.2845,20.0624,20.2105,7336245.0],["2006-11-13",20.2579,20.2613,19.953,19.953,9794372.0],["2006-11-14",19.9903,20.1123,19.9903,20.0513,8925272.0],["2006-11-15",20.0411,20.0411,19.8751,19.9022,9208336.0],["2006-11-16",19.8547,19.9598,19.8073,19.8209,8890222.0],["2006-11-17",19.8209,19.8547,19.7023,19.8514,10336245.0],["2006-11-20",19.7362,19.8446,19.5939,19.6176,6193475.0],["2006-11-21",19.7599,19.9903,19.7599,19.8954,5979109.0],["2006-11-22",19.892,20.1123,19.8548,20.0818,4739741.0],["2006-11-24",20.0411,20.224,20.0072,20.2105,1913730.0],["2006-11-27",20.2105,20.2241,19.9903,20.0987,6268342.0],["2006-11-28",20.1021,20.3528,20.0276,20.2512,4001448.0],["2006-11-29",20.2478,20.5663,20.2478,20.5256,5740629.0],["2006-11-30",20.4307,20.6273,20.3054,20.5764,3745723.0],["2006-12-01",20.6747,20.8543,20.6069,20.8,4608094.0],["2006-12-04",20.9051,21.0914,20.8509,20.9728,4202355.0],["2006-12-05",20.9288,21.227,20.8644,21.1524,6093653.0],["2006-12-06",21.21,21.2507,20.9322,21.0237,3826899.0],["2006-12-07",21.0914,21.1118,20.8441,20.9559,3446396.0],["2006-12-08",20.8881,20.9457,20.7289,20.8204,4746611.0],["2006-12-11",20.7865,20.9288,20.7357,20.9254,3002103.0],["2006-12-12",20.8881,21.1016,20.8305,20.9864,4963360.0],["2006-12-13",21.0575,21.1185,20.9085,21.044,4387839.0],["2006-12-14",21.044,21.2846,20.9729,21.149,3045565.0],["2006-12-15",21.2134,21.2846,21.0847,21.21,4371857.0],["2006-12-18",21.1761,21.1761,20.8509,20.922,3282082.0],["2006-12-19",20.8373,21.0271,20.8034,20.9491,3181278.0],["2006-12-20",20.8712,20.983,20.8407,20.9525,2827974.0],["2006-12-21",20.9559,21.0406,20.8373,20.9085,2116880.0],["2006-12-22",20.861,20.9728,20.6781,20.8136,1582157.0],["2006-12-26",20.8068,20.9728,20.6713,20.9423,1067483.0],["2006-12-27",21.0034,21.1016,20.9458,21.0169,1764277.0],["2006-12-28",20.9559,21.088,20.9051,20.9288,1219460.0],["2006-12-29",20.9051,21.0271,20.861,20.9695,2242639.0],["2007-01-03",20.9695,21.3422,20.9119,21.1524,3815263.0],["2007-01-04",21.1524,21.2032,20.9119,20.9661,3023834.0],["2007-01-05",20.8712,20.8848,20.3698,20.4612,4148658.0],["2007-01-08",20.4274,20.5934,20.346,20.4104,2441723.0],["2007-01-09",20.6679,20.6679,20.2749,20.4104,3712776.0],["2007-01-10",20.6747,20.7323,20.3799,20.59,4122441.0],["2007-01-11",20.6273,20.7153,20.424,20.5188,2882652.0],["2007-01-12",20.4511,20.5595,20.0445,20.2105,4661089.0],["2007-01-16",20.3122,20.3359,20.18,20.2241,3163753.0],["2007-01-17",20.1936,20.3393,20.136,20.2783,3818207.0],["2007-01-18",20.5764,20.5764,20.1258,20.3122,3358351.0],["2007-01-19",20.3257,20.4172,20.2681,20.4172,2563557.0],["2007-01-22",20.363,20.4477,20.2851,20.3155,3277175.0],["2007-01-23",20.1698,20.4985,20.0885,20.407,3905832.0],["2007-01-24",20.2274,20.4883,20.1936,20.3528,2573231.0],["2007-01-25",20.3833,20.468,20.0072,20.0072,5128095.0],["2007-01-26",19.9733,20.1156,19.9022,20.0513,3932470.0],["2007-01-29",20.0004,20.1495,19.9395,20.119,3869240.0],["2007-01-30",20.1258,20.2647,20.0445,20.0953,3045705.0],["2007-01-31",20.0919,20.3765,20.0241,20.3257,3089307.0],["2007-02-01",20.6171,20.7221,20.3054,20.6781,3772642.0],["2007-02-02",20.6306,20.6442,20.4477,20.5832,5137489.0],["2007-02-05",20.6239,21.0508,20.4917,21.044,5237732.0],["2007-02-06",21.2541,21.5217,21.1084,21.4675,5466398.0],["2007-02-07",21.393,21.4811,21.2134,21.4303,3032526.0],["2007-02-08",21.288,21.5692,21.288,21.5183,2571689.0],["2007-02-09",21.559,21.7792,21.5048,21.7047,4133096.0],["2007-02-12",21.7047,21.7182,21.5556,21.5861,3937797.0],["2007-02-13",21.6816,21.6919,21.5042,21.6373,3265398.0],["2007-02-14",21.7089,21.8488,21.6646,21.7601,2316244.0],["2007-02-15",21.6032,21.7021,21.3746,21.4326,3074446.0],["2007-02-16",21.3644,21.6032,21.2142,21.5588,2863024.0],["2007-02-20",21.6407,21.8079,21.5827,21.7123,2144359.0],["2007-02-21",21.5895,21.7158,21.5179,21.668,2330404.0],["2007-02-22",21.6748,21.9512,21.6305,21.9136,3347275.0],["2007-02-23",22.1729,22.9235,22.1081,22.8348,8357042.0],["2007-02-26",23.0634,24.6703,22.961,23.6707,12899662.0],["2007-02-27",23.5069,23.5649,22.364,22.5141,8631413.0],["2007-02-28",22.5039,22.8246,22.2958,22.4936,6239040.0],["2007-03-01",22.3469,22.671,21.7908,22.5209,4863398.0],["2007-03-02",22.3503,22.5243,21.9102,21.9102,7049817.0],["2007-03-05",21.8318,22.1183,21.6987,21.7635,7916533.0],["2007-03-06",21.8863,22.1183,21.7908,22.1115,4356294.0],["2007-03-07",22.1081,22.3299,21.9716,21.9921,3044443.0],["2007-03-08",22.1422,22.2343,21.975,22.0058,2926254.0],["2007-03-09",22.2105,22.2889,21.9375,22.0023,3573558.0],["2007-03-12",22.0058,22.6028,21.9921,22.5585,4311430.0],["2007-03-13",22.5585,22.828,22.1252,22.1593,5022385.0],["2007-03-14",22.1593,22.4254,21.9375,22.3333,4041125.0],["2007-03-15",22.3333,22.654,22.2207,22.6199,3717683.0],["2007-03-16",22.7359,22.7734,22.364,22.4425,4851341.0],["2007-03-19",22.5823,22.77,22.4527,22.7597,2539723.0],["2007-03-20",22.7052,23.2135,22.5926,23.2135,3470371.0],["2007-03-21",23.1487,23.7287,23.0429,23.5547,5367277.0],["2007-03-22",23.4046,23.5206,22.7222,23.1112,8617393.0],["2007-03-23",22.944,23.176,22.8212,23.1043,5458266.0],["2007-03-26",22.9849,23.2783,22.8382,23.251,3181138.0],["2007-03-27",23.1521,23.35,23.0054,23.1384,3495887.0],["2007-03-28",23.1692,23.8686,23.0975,23.5922,5879427.0],["2007-03-29",23.6605,23.8208,23.4558,23.5752,3930647.0],["2007-03-30",23.5786,23.7116,22.6949,23.4421,7461865.0],["2007-04-02",23.4933,24.063,23.4285,24.0187,4452051.0],["2007-04-03",24.2234,24.3565,24.0903,24.3326,5279932.0],["2007-04-04",24.4008,24.4008,24.1586,24.237,4063136.0],["2007-04-05",24.237,24.4622,24.1688,24.4622,2740489.0],["2007-04-09",24.411,24.684,24.4076,24.5919,2219086.0],["2007-04-10",24.6328,24.6976,24.5407,24.6464,2484624.0],["2007-04-11",24.6464,24.7317,24.5168,24.5919,3916207.0],["2007-04-12",24.6703,24.6942,24.2063,24.2677,5157117.0],["2007-04-13",24.5646,24.5646,23.9811,24.1961,2858117.0],["2007-04-16",24.5339,24.5884,24.2302,24.4315,2233106.0],["2007-04-17",24.4247,24.9057,24.336,24.8648,3166838.0],["2007-04-18",24.8341,25.1173,24.7897,25.0695,5265491.0],["2007-04-19",25.4175,25.4175,24.7659,24.7931,4018973.0],["2007-04-20",25.0831,25.2469,24.278,25.0013,9962191.0],["2007-04-23",25.0763,25.4926,25.0763,25.2708,4121740.0],["2007-04-24",25.3151,25.7007,25.1207,25.5847,4790914.0],["2007-04-25",25.5881,25.9293,25.5437,25.8064,7142769.0],["2007-04-26",25.8576,26.4444,25.8576,26.0828,6383306.0],["2007-04-27",25.8986,26.1135,25.7621,26.0077,4124684.0],["2007-04-30",26.1749,26.441,25.7007,25.728,4746611.0],["2007-05-01",25.8508,26.0999,25.6563,26.0828,4266987.0],["2007-05-02",26.192,26.3523,26.0896,26.2977,2817319.0],["2007-05-03",26.3216,26.5263,25.9804,26.2295,5842555.0],["2007-05-04",26.2329,26.3557,26.0111,26.0998,4409430.0],["2007-05-07",25.9395,26.7856,25.9395,26.7242,5119964.0],["2007-05-08",27.0824,27.0824,26.3284,26.3762,7914150.0],["2007-05-09",26.6594,26.6594,26.3318,26.4581,4094120.0],["2007-05-10",26.4103,26.5604,26.0248,26.0418,7284371.0],["2007-05-11",26.1139,26.3472,25.9595,26.2615,3746985.0],["2007-05-14",26.3335,26.4674,26.1173,26.2272,3144125.0],["2007-05-15",26.3129,26.7076,26.3129,26.4056,3817366.0],["2007-05-16",26.6767,26.7076,26.3541,26.6629,2319469.0],["2007-05-17",26.5497,26.5772,26.186,26.3953,2759697.0],["2007-05-18",26.4399,26.9512,26.3953,26.9203,4933638.0],["2007-05-21",27.1159,27.1159,26.6149,26.6149,3823815.0],["2007-05-22",26.7522,26.8483,26.4468,26.5463,3425927.0],["2007-05-23",26.5772,26.8345,26.2855,26.3164,2957239.0],["2007-05-24",26.2168,26.3198,25.2938,25.3075,9002522.0],["2007-05-25",25.4962,25.5992,24.8511,25.1359,5047060.0],["2007-05-29",25.4345,25.5134,25.057,25.2732,6290073.0],["2007-05-30",25.1874,26.1173,25.1428,26.0899,9534722.0],["2007-05-31",26.162,26.8242,25.7502,26.7659,8627908.0],["2007-06-01",26.783,27.0335,26.1139,26.2889,6905691.0],["2007-06-04",26.0419,26.2031,25.7399,25.9046,6115804.0],["2007-06-05",25.6095,25.9149,25.383,25.4859,4809561.0],["2007-06-06",25.2011,25.3487,24.7207,24.9129,7427235.0],["2007-06-07",24.7413,24.9129,23.928,23.9932,9423403.0],["2007-06-08",24.1099,24.4393,23.9349,24.2472,6430834.0],["2007-06-11",24.3673,24.9335,24.2952,24.7619,8828815.0],["2007-06-12",24.4633,24.6486,24.1923,24.2437,5570286.0],["2007-06-13",24.4874,24.7584,24.3055,24.7413,6667211.0],["2007-06-14",24.8717,25.2869,24.7619,24.9781,5573511.0],["2007-06-15",25.4757,25.7605,25.2904,25.558,7500420.0],["2007-06-18",25.558,25.5649,25.1325,25.3315,3517478.0],["2007-06-19",25.2011,25.4859,25.1153,25.3658,3775586.0],["2007-06-20",25.4448,25.5786,24.4393,24.4771,4831012.0],["2007-06-21",24.381,24.9884,24.3398,24.6727,4842087.0],["2007-06-22",24.532,24.7241,24.031,24.031,5176745.0],["2007-06-25",24.1202,24.9712,24.0653,24.453,5560472.0],["2007-06-26",24.5766,24.8751,24.4325,24.4325,4778857.0],["2007-06-27",24.0893,24.8717,24.0893,24.8442,4723338.0],["2007-06-28",24.8442,25.2594,24.6761,24.7413,4492569.0],["2007-06-29",24.7756,25.3109,24.5663,24.9129,5189082.0],["2007-07-02",25.3933,26.1963,25.2492,26.1928,7119356.0],["2007-07-03",26.3781,26.4639,25.8943,26.1173,2889101.0],["2007-07-05",26.3713,26.4468,25.8119,26.2752,4861295.0],["2007-07-06",26.2306,26.2821,25.6644,26.2203,3668193.0],["2007-07-09",26.258,26.4674,26.0384,26.1654,2706701.0],["2007-07-10",25.9526,26.1517,25.5717,25.582,4800869.0],["2007-07-11",25.6507,25.8703,25.4859,25.7159,2741611.0],["2007-07-12",25.7227,26.3061,25.6781,26.3061,3681372.0],["2007-07-13",26.3404,26.8963,26.162,26.8208,4820917.0],["2007-07-16",26.7007,26.8929,26.3438,26.4365,4066501.0],["2007-07-17",26.6973,26.7659,26.4468,26.6492,3931488.0],["2007-07-18",26.4159,27.0541,26.3232,26.9787,4742125.0],["2007-07-19",27.2051,28.3444,27.0301,28.1557,10687867.0],["2007-07-20",27.4865,27.8606,27.0541,27.0713,7536311.0],["2007-07-23",26.9375,27.6993,26.8757,27.5792,6228105.0],["2007-07-24",26.9958,27.4556,25.9526,26.059,9553368.0],["2007-07-25",26.5909,26.9203,24.5903,25.5443,15668191.0],["2007-07-26",25.0913,25.1359,23.7153,24.3295,16777874.0],["2007-07-27",24.2266,24.6658,23.8903,23.8903,12009532.0],["2007-07-30",23.9864,24.1923,23.2829,23.856,11042573.0],["2007-07-31",25.2938,25.2938,24.031,24.0721,10257453.0],["2007-08-01",24.1923,25.6301,24.1751,25.4276,10414056.0],["2007-08-02",24.8511,25.8085,24.8511,25.6918,6968641.0],["2007-08-03",25.5649,26.0796,24.2712,24.3947,7683941.0],["2007-08-06",24.5835,25.5649,24.031,25.4859,7727123.0],["2007-08-07",25.2183,26.107,25.0055,25.5855,9229086.0],["2007-08-08",25.9835,26.3026,25.6644,26.2168,7797503.0],["2007-08-09",25.8737,26.5463,25.3109,25.8222,10515280.0],["2007-08-10",25.4104,26.2306,24.8786,24.9987,8649218.0],["2007-08-13",25.2265,25.6615,24.8744,25.1333,4336947.0],["2007-08-14",25.3508,25.3508,24.3841,24.4394,4366809.0],["2007-08-15",24.1356,25.0953,23.7558,23.8628,5648798.0],["2007-08-16",23.7558,23.8559,22.3472,23.2587,13327132.0],["2007-08-17",23.3381,24.8606,23.3381,24.6224,11348349.0],["2007-08-20",24.757,24.8191,23.9664,24.6465,4069305.0],["2007-08-21",24.4428,24.8192,24.4083,24.6569,3457612.0],["2007-08-22",24.7639,25.0919,24.5153,25.0919,4894522.0],["2007-08-23",25.2231,25.375,24.826,25.0056,3940461.0],["2007-08-24",25.0677,25.3128,24.757,25.2507,3364099.0],["2007-08-27",25.2058,25.2093,24.139,24.215,5803719.0],["2007-08-28",24.1183,24.3462,23.742,23.8801,7295027.0],["2007-08-29",23.8801,24.7328,23.8801,24.5775,4777876.0],["2007-08-30",24.4566,24.5119,24.0009,24.2046,4457238.0],["2007-08-31",24.5602,24.7225,24.1908,24.398,4633890.0],["2007-09-04",25.0643,25.4889,24.7397,25.3784,5602953.0],["2007-09-05",25.1989,25.3957,24.9227,25.2162,6315309.0],["2007-09-06",25.1678,25.8272,24.9434,25.7685,6233012.0],["2007-09-07",26.3485,26.3485,25.1402,25.2921,5276427.0],["2007-09-10",25.5096,25.7789,25.1506,25.337,7242031.0],["2007-09-11",25.4578,25.9929,25.3922,25.8721,5605056.0],["2007-09-12",25.7478,26.024,25.665,25.8065,5648097.0],["2007-09-13",25.9308,26.4418,25.9308,26.2415,4873492.0],["2007-09-14",26.0689,26.535,25.9688,26.4003,5159640.0],["2007-09-17",26.3727,26.4625,25.6304,25.8134,6241424.0],["2007-09-18",25.8928,26.5108,25.8928,26.4832,6465884.0],["2007-09-19",26.6489,27.405,26.6455,27.0528,5749322.0],["2007-09-20",26.9803,27.1495,26.68,26.68,2898775.0],["2007-09-21",27.001,27.1668,26.68,26.8422,5592999.0],["2007-09-24",26.8422,27.2427,26.711,26.9872,3897139.0],["2007-09-25",26.9113,27.2669,26.8733,26.8906,2792223.0],["2007-09-26",26.9665,27.2841,26.8491,27.0218,3853257.0],["2007-09-27",27.1357,27.2393,26.4763,26.5695,3922656.0],["2007-09-28",26.5004,26.6662,25.9066,26.0171,6525609.0],["2007-10-01",26.1897,26.6178,25.5476,26.1656,4959435.0],["2007-10-02",26.3762,26.4659,26.0655,26.283,7351107.0],["2007-10-03",26.245,26.3382,25.9722,26.0275,3193616.0],["2007-10-04",26.0344,26.5488,25.955,26.2588,2836947.0],["2007-10-05",26.3485,26.5971,26.2864,26.4452,3081596.0],["2007-10-08",26.352,26.8906,26.3071,26.535,2262267.0],["2007-10-09",26.6834,27.0356,26.5695,26.9941,3795214.0],["2007-10-10",26.9976,27.0287,26.4832,26.6938,3433778.0],["2007-10-11",26.932,27.512,26.8112,27.1875,7902653.0],["2007-10-12",27.3601,27.6087,27.0666,27.3359,4282269.0],["2007-10-15",27.3532,27.4395,26.7732,27.0356,3508645.0],["2007-10-16",27.0287,27.1875,26.7732,26.9285,3885222.0],["2007-10-17",27.1012,27.2324,26.4176,26.6696,4595055.0],["2007-10-18",26.5384,26.787,26.4625,26.5833,3319515.0],["2007-10-19",26.3865,26.6075,25.841,25.9412,5463874.0],["2007-10-22",25.7168,26.3209,25.4647,26.1621,3858725.0],["2007-10-23",26.2381,26.4763,26.1103,26.3071,3141321.0],["2007-10-24",26.2381,26.4038,25.9515,26.39,6676885.0],["2007-10-25",26.2381,27.1668,26.131,27.008,5273062.0],["2007-10-26",27.5051,28.0609,27.1046,27.695,4907561.0],["2007-10-29",27.8262,28.1369,27.6294,27.9194,4131554.0],["2007-10-30",27.7329,28.2784,27.5016,27.9504,3487475.0],["2007-10-31",27.9919,28.6547,27.9919,28.5788,4621833.0],["2007-11-01",28.4717,28.6547,27.9159,28.0264,5265912.0],["2007-11-02",28.1369,28.3578,27.7951,28.2301,4512758.0],["2007-11-05",27.5776,29.0863,27.5776,28.9724,6981960.0],["2007-11-06",28.9482,29.1277,28.4372,28.9585,4190578.0],["2007-11-07",28.4476,28.9896,28.1921,28.1921,5113094.0],["2007-11-08",28.2163,29.0207,28.2163,28.779,7078277.0],["2007-11-09",29.3176,29.3176,28.3475,28.4338,4937984.0],["2007-11-12",28.3267,28.9965,27.2185,27.3256,6998223.0],["2007-11-13",27.6554,27.6554,26.9263,27.5061,7720393.0],["2007-11-14",27.6172,27.9852,27.4436,27.5686,4154126.0],["2007-11-15",27.513,27.9713,27.2457,27.5234,5683147.0],["2007-11-16",27.7456,27.8185,27.2492,27.704,5083091.0],["2007-11-19",27.5859,27.8602,27.4262,27.7109,4624217.0],["2007-11-20",27.7005,28.2976,27.7005,28.1761,4435648.0],["2007-11-21",27.8602,28.3914,27.8324,27.8775,6643377.0],["2007-11-23",28.006,28.0511,27.4887,27.9956,3691746.0],["2007-11-26",27.9401,28.7004,27.5964,27.8151,5565940.0],["2007-11-27",28.0164,28.2699,27.7144,28.1379,4542760.0],["2007-11-28",28.4052,28.6865,27.9505,28.5719,5864005.0],["2007-11-29",28.5372,28.6969,28.1171,28.3914,2778904.0],["2007-11-30",28.7906,28.8253,28.0025,28.1449,5770352.0],["2007-12-03",27.9609,28.7316,27.9609,28.617,4086550.0],["2007-12-04",28.3879,29.3808,28.3879,29.1899,5179549.0],["2007-12-05",29.4016,29.9536,29.2142,29.9015,5721001.0],["2007-12-06",29.8911,29.8946,29.2836,29.7314,3458173.0],["2007-12-07",29.728,29.9571,29.3496,29.5995,3518740.0],["2007-12-10",29.7418,29.9814,29.5127,29.9189,5087297.0],["2007-12-11",29.905,30.1446,28.9503,28.992,4760070.0],["2007-12-12",29.0926,29.4363,28.3289,28.6448,6631881.0],["2007-12-13",28.5615,29.5856,28.5164,29.5474,5265772.0],["2007-12-14",28.7351,29.6655,28.7281,29.1378,8162023.0],["2007-12-17",28.9538,29.3808,28.7281,28.7594,5787316.0],["2007-12-18",28.9225,29.7696,28.8913,29.7002,6928824.0],["2007-12-19",29.3634,29.78,28.9087,28.9885,6679549.0],["2007-12-20",29.2558,29.3357,28.3428,28.617,6708991.0],["2007-12-21",28.8982,29.544,28.2108,28.558,8979249.0],["2007-12-24",28.4955,28.7628,28.3705,28.4886,2339517.0],["2007-12-26",28.6309,28.6309,28.2942,28.4191,2469623.0],["2007-12-27",28.3115,28.7177,28.2421,28.2594,3208337.0],["2007-12-28",28.2976,28.7628,28.2976,28.7316,2808907.0],["2007-12-31",28.5823,28.7559,28.2143,28.3428,2819282.0],["2008-01-02",28.3809,28.624,27.7283,27.8359,5155014.0],["2008-01-03",27.8741,28.7108,27.8741,28.1484,4530283.0],["2008-01-04",27.9366,28.9607,27.7769,28.4782,5722403.0],["2008-01-07",28.7108,29.2523,28.2976,29.0996,5302504.0],["2008-01-08",29.1899,30.2904,29.1899,29.5544,7810542.0],["2008-01-09",29.603,30.1168,28.9954,30.0369,7222263.0],["2008-01-10",29.8703,30.0057,29.1864,29.5752,6105289.0],["2008-01-11",29.3634,29.7905,28.9816,29.1899,5630011.0],["2008-01-14",29.3773,29.5648,29.0093,29.4606,3848069.0],["2008-01-15",29.1551,29.9432,29.1308,29.3739,8063463.0],["2008-01-16",29.2975,29.5683,28.1102,28.2247,9895596.0],["2008-01-17",28.1345,28.6969,26.9298,26.9298,10692633.0],["2008-01-18",26.902,27.2353,25.9508,26.3361,11439479.0],["2008-01-22",25.0447,26.1695,24.3052,25.3884,11930039.0],["2008-01-23",24.4753,27.2908,24.3017,27.1659,10496494.0],["2008-01-24",27.0756,27.0756,25.8119,26.0549,12458172.0],["2008-01-25",26.357,26.3917,25.312,25.378,7730488.0],["2008-01-28",25.378,25.7494,25.2044,25.4439,7235582.0],["2008-01-29",25.614,25.8258,25.3432,25.4231,8054350.0],["2008-01-30",25.3502,25.9334,25.253,25.3571,7181885.0],["2008-01-31",25.0065,26.6,24.9822,26.4195,10871529.0],["2008-02-01",26.5097,27.1346,26.357,26.8777,6767454.0],["2008-02-04",26.8673,27.7144,26.8673,27.4089,5819562.0],["2008-02-05",26.9819,27.0756,26.1521,26.2216,5108327.0],["2008-02-06",26.35,26.7632,26.1799,26.3396,4851060.0],["2008-02-07",26.048,26.6208,26.0063,26.3743,6533040.0],["2008-02-08",26.2806,26.6,26.0445,26.3396,4150060.0],["2008-02-11",26.3847,27.3499,26.3639,27.2874,6317132.0],["2008-02-12",27.4991,27.9713,27.2596,27.638,5638984.0],["2008-02-13",27.9594,27.9734,27.2852,27.5087,4328955.0],["2008-02-14",27.5612,27.893,27.1105,27.2991,4110944.0],["2008-02-15",27.2188,27.5367,27.0441,27.4773,3354986.0],["2008-02-19",27.7393,27.893,27.2502,27.4249,2672773.0],["2008-02-20",27.2397,27.4843,26.9183,27.376,3307598.0],["2008-02-21",27.4249,27.5996,26.8834,27.0127,3616319.0],["2008-02-22",27.0476,27.5437,26.7716,27.4878,3460557.0],["2008-02-25",27.4494,27.6066,27.1314,27.3446,4070567.0],["2008-02-26",27.1664,27.7987,26.9393,27.7603,4740302.0],["2008-02-27",27.6485,27.928,27.1105,27.2188,3953500.0],["2008-02-28",27.093,27.1908,26.7297,27.0406,4418403.0],["2008-02-29",26.7541,26.9288,25.989,26.1497,5110570.0],["2008-03-03",26.4886,27.1978,26.1672,27.093,6003084.0],["2008-03-04",26.9812,28.0363,26.8694,27.7568,8247265.0],["2008-03-05",27.8162,28.1027,27.3725,27.7533,5058136.0],["2008-03-06",27.7289,27.9489,27.2083,27.2432,4062155.0],["2008-03-07",26.9742,27.39,26.7087,27.2467,5045377.0],["2008-03-10",27.3271,27.4004,26.845,26.9777,5546733.0],["2008-03-11",27.2852,28.2983,27.2852,28.2249,7545284.0],["2008-03-12",28.2319,28.445,27.7428,27.7533,4570520.0],["2008-03-13",27.4249,28.2913,27.2537,28.1795,5187540.0],["2008-03-14",28.2808,28.2983,27.3061,27.8616,6764930.0],["2008-03-17",27.2537,28.169,27.0825,27.7358,7497195.0],["2008-03-18",28.211,28.473,27.7358,28.3367,6296382.0],["2008-03-19",28.4171,28.8084,27.6345,27.6345,6217029.0],["2008-03-20",27.7533,28.2529,27.3341,28.0887,6853116.0],["2008-03-24",28.1481,28.3577,27.645,27.9245,4274137.0],["2008-03-25",27.8965,28.1446,27.5192,27.5926,5350873.0],["2008-03-26",27.4878,28.0363,27.4144,27.8022,4780259.0],["2008-03-27",27.942,28.5673,27.8302,28.2564,4481633.0],["2008-03-28",28.3402,28.6302,27.8127,27.8651,4141648.0],["2008-03-31",27.8022,28.4835,27.8022,28.3926,4761753.0],["2008-04-01",28.6651,29.0634,28.2983,28.9935,5104261.0],["2008-04-02",28.997,29.4128,28.8328,29.2381,4352789.0],["2008-04-03",28.997,29.2695,28.7664,29.0424,3604542.0],["2008-04-04",29.1368,29.7237,28.9726,29.0564,5228479.0],["2008-04-07",29.2101,29.2311,28.742,28.7979,4671604.0],["2008-04-08",28.6512,28.9621,28.6512,28.7245,4864099.0],["2008-04-09",28.6826,29.0984,28.5114,28.8433,3928684.0],["2008-04-10",28.9411,29.2451,28.7525,28.9376,4521730.0],["2008-04-11",28.6302,29.018,28.6302,28.8119,3243527.0],["2008-04-14",28.8084,29.2206,28.6791,29.1542,3310963.0],["2008-04-15",29.2835,29.7447,29.266,29.5036,4101831.0],["2008-04-16",29.549,30.1919,29.4198,30.1255,4893541.0],["2008-04-17",30.087,30.6041,30.0521,30.4294,4788952.0],["2008-04-18",30.5622,30.7578,30.1674,30.4224,6538227.0],["2008-04-21",30.2058,30.4119,29.9054,30.1569,4377324.0],["2008-04-22",30.0381,30.1255,29.7796,29.9333,4359239.0],["2008-04-23",30.0801,30.2268,29.8844,30.1115,3893214.0],["2008-04-24",29.9054,30.0381,29.2695,29.8739,6443872.0],["2008-04-25",29.9019,30.2547,29.839,30.1814,4570520.0],["2008-04-28",30.2198,30.3176,29.6608,29.7552,3767875.0],["2008-04-29",29.6608,29.8809,29.3674,29.4617,3781895.0],["2008-04-30",29.4617,30.1499,29.3673,29.8634,4508832.0],["2008-05-01",29.8809,30.4748,29.8669,30.363,3357229.0],["2008-05-02",30.3945,30.5447,29.9613,30.0661,3927563.0],["2008-05-05",30.0801,30.0801,29.3953,29.6573,3629357.0],["2008-05-06",29.7097,30.101,29.3499,30.0661,4175997.0],["2008-05-07",29.9648,30.2862,29.3499,29.3708,5147163.0],["2008-05-08",29.4512,29.57,29.0494,29.2556,5229320.0],["2008-05-09",29.004,29.1053,28.714,28.9761,5213197.0],["2008-05-12",28.9935,29.5805,28.8224,29.4337,4163379.0],["2008-05-13",29.6587,29.7852,29.1947,29.3248,3807411.0],["2008-05-14",29.3248,29.866,29.2756,29.6657,4185110.0],["2008-05-15",29.7395,29.7395,29.367,29.6165,3226983.0],["2008-05-16",29.6059,30.0136,29.497,29.8941,4353911.0],["2008-05-19",29.873,30.46,29.873,30.2878,4376203.0],["2008-05-20",30.9274,31.2683,30.583,31.075,7343536.0],["2008-05-21",31.1031,31.8482,30.8677,31.5108,6543274.0],["2008-05-22",31.6162,31.7638,31.3526,31.6584,4105757.0],["2008-05-23",31.4616,31.6268,31.0047,31.0434,3087484.0],["2008-05-27",31.56,31.8587,31.3245,31.7674,5242078.0],["2008-05-28",31.3316,31.6303,31.0609,31.2156,6301710.0],["2008-05-29",31.0996,31.7006,31.0996,31.4159,3435601.0],["2008-05-30",31.3737,31.5037,30.8676,30.9274,6510748.0],["2008-06-02",30.7587,30.9625,30.5162,30.6743,2971960.0],["2008-06-03",30.843,30.9274,30.3194,30.5057,4106879.0],["2008-06-04",30.481,31.0961,30.3545,30.7692,3390457.0],["2008-06-05",30.8184,31.5776,30.6111,31.5213,3810636.0],["2008-06-06",31.1734,31.6268,30.5935,30.72,6425787.0],["2008-06-09",30.7622,31.2296,30.5759,31.1347,3675483.0],["2008-06-10",31.0012,31.3386,30.6954,31.2226,4392466.0],["2008-06-11",31.2226,31.3772,30.7446,30.7763,3854799.0],["2008-06-12",30.8922,31.0117,30.59,30.822,2838629.0],["2008-06-13",31.068,31.6127,30.8501,31.5424,3902747.0],["2008-06-16",31.3948,31.4054,30.6603,31.321,3907094.0],["2008-06-17",31.4264,31.7673,31.2507,31.3597,2320310.0],["2008-06-18",31.2226,31.7919,31.2085,31.6654,5377651.0],["2008-06-19",31.5213,32.0345,31.4897,31.7884,4241471.0],["2008-06-20",31.7744,32.0942,31.2718,31.4792,6183521.0],["2008-06-23",31.6022,32.2594,31.4475,31.9536,3570333.0],["2008-06-24",31.7919,32.2769,31.7919,31.9536,4474623.0],["2008-06-25",32.0099,32.0239,31.4054,31.6865,5310496.0],["2008-06-26",31.4229,31.5987,30.7271,30.7271,4779979.0],["2008-06-27",30.6989,31.1347,30.4143,30.5759,6352883.0],["2008-06-30",30.6814,31.806,30.4389,31.6162,7131133.0],["2008-07-01",31.43,31.9782,30.9907,31.7533,4857650.0],["2008-07-02",31.813,32.3332,31.7428,31.8201,4625478.0],["2008-07-03",31.813,32.2594,31.6022,31.792,3537386.0],["2008-07-07",31.9888,32.3789,31.3737,31.5987,6180296.0],["2008-07-08",31.5951,32.1469,30.9836,31.2929,6652069.0],["2008-07-09",31.43,31.8693,31.1347,31.5811,4743527.0],["2008-07-10",31.6479,32.2488,31.4686,32.2067,4386718.0],["2008-07-11",31.9009,32.3613,31.3737,31.8236,5789279.0],["2008-07-14",32.1364,32.1364,31.0258,31.0645,5535517.0],["2008-07-15",31.0574,31.4686,30.4213,30.713,7184829.0],["2008-07-16",30.7517,30.7657,29.3986,29.8274,9022711.0],["2008-07-17",29.9222,29.9222,28.534,28.889,8797270.0],["2008-07-18",29.1526,29.5884,28.773,29.3178,7039442.0],["2008-07-21",29.4759,30.0945,29.1245,29.9328,5240115.0],["2008-07-22",29.7149,30.3791,29.504,29.7254,5898915.0],["2008-07-23",30.4459,30.4459,28.0033,28.6887,7910505.0],["2008-07-24",28.643,28.6711,27.3356,28.5481,10225627.0],["2008-07-25",28.6043,28.759,28.2704,28.3513,4981867.0],["2008-07-28",28.2494,28.7941,27.9225,27.9225,6037012.0],["2008-07-29",27.8206,28.1756,27.557,28.0701,4844611.0],["2008-07-30",28.1404,28.3302,27.7608,28.1439,5092344.0],["2008-07-31",28.0315,28.3794,27.4762,27.6308,6445134.0],["2008-08-01",27.7784,27.8522,26.5027,26.5132,7537432.0],["2008-08-04",26.5448,27.0474,25.8103,25.8138,8044115.0],["2008-08-05",25.9263,26.3164,25.4378,26.2039,7694737.0],["2008-08-06",26.1793,26.587,25.8736,26.3199,6738152.0],["2008-08-07",26.1055,26.9244,25.8455,26.3902,7787830.0],["2008-08-08",26.5097,26.5273,25.9544,26.1793,5486306.0],["2008-08-11",26.2602,26.4078,25.8173,25.972,4864519.0],["2008-08-12",25.8736,26.1547,25.7084,26.0387,5007523.0],["2008-08-13",26.152,26.5837,25.6106,26.4952,5397279.0],["2008-08-14",26.4032,26.4032,25.9432,26.0777,5732638.0],["2008-08-15",26.1767,26.1767,25.7911,25.968,4792036.0],["2008-08-18",25.9786,26.2546,25.7981,25.968,2950088.0],["2008-08-19",25.554,26.1944,25.554,26.0883,3878212.0],["2008-08-20",26.1024,26.3607,25.7061,26.2794,4059211.0],["2008-08-21",26.0104,27.3798,26.0069,27.1923,5623562.0],["2008-08-22",27.2453,27.2524,26.8172,26.8561,2836807.0],["2008-08-25",26.9304,27.0118,26.3607,26.4881,2515048.0],["2008-08-26",26.5235,27.0578,26.4351,26.9163,2691700.0],["2008-08-27",26.8773,27.5142,26.8773,27.3727,3856902.0],["2008-08-28",27.4859,27.7407,27.1816,27.2949,2857276.0],["2008-08-29",27.1746,27.4081,26.7995,26.8773,2966632.0],["2008-09-02",27.1109,27.5461,26.0918,26.2121,4265164.0],["2008-09-03",26.2086,26.2121,25.1895,25.4443,5886998.0],["2008-09-04",26.0635,26.0635,24.8357,24.9879,7407747.0],["2008-09-05",24.7296,24.7296,22.9569,22.9887,15726234.0],["2008-09-08",23.293,23.6291,22.9639,23.5124,8045798.0],["2008-09-09",23.615,23.6928,22.0758,22.1253,13797643.0],["2008-09-10",22.143,22.9498,22.143,22.7269,9769136.0],["2008-09-11",22.7233,23.6539,22.2916,23.6291,8524581.0],["2008-09-12",23.5194,24.3297,23.4027,24.1988,8412421.0],["2008-09-15",23.6857,24.029,23.1939,23.5654,8399102.0],["2008-09-16",23.3744,23.5478,22.2209,23.2151,10898587.0],["2008-09-17",22.8613,22.9215,21.775,21.9484,10600802.0],["2008-09-18",22.2775,22.9498,21.821,22.6278,8179408.0],["2008-09-19",22.7269,24.4147,22.7269,24.0396,10809280.0],["2008-09-22",24.2908,24.542,24.0431,24.1705,7622814.0],["2008-09-23",24.266,24.4323,23.6681,23.7494,7031310.0],["2008-09-24",24.0219,24.0219,22.9038,23.5301,6575520.0],["2008-09-25",23.6822,24.4854,23.4947,24.1988,4984250.0],["2008-09-26",24.1493,24.3156,23.339,23.7636,4366389.0],["2008-09-29",23.4664,23.6362,21.2301,21.6406,9920131.0],["2008-09-30",22.0369,22.4155,21.3504,22.1572,6292877.0],["2008-10-01",21.9166,22.2456,21.5061,22.1324,4943031.0],["2008-10-02",21.9484,22.5889,20.6817,21.0709,7751518.0],["2008-10-03",21.4849,22.2846,20.6286,21.2974,7403682.0],["2008-10-06",20.9011,21.2974,19.1213,19.9563,8699971.0],["2008-10-07",20.4906,20.5543,18.8877,18.9302,7805775.0],["2008-10-08",18.4384,19.3973,17.5785,18.1411,13462284.0],["2008-10-09",18.2579,18.3959,16.8426,17.0442,10031310.0],["2008-10-10",16.4392,17.4972,14.5886,16.7647,16853021.0],["2008-10-13",17.016,19.7546,16.7081,19.6485,9288951.0],["2008-10-14",20.3739,20.7171,18.1871,19.6839,15020187.0],["2008-10-15",19.3477,19.5954,17.3061,17.7555,9928824.0],["2008-10-16",17.7555,18.5834,16.8249,18.357,11206466.0],["2008-10-17",17.6387,20.6286,17.6387,19.284,11582202.0],["2008-10-20",18.9479,19.3725,18.0527,19.3159,12333254.0],["2008-10-21",19.1425,19.5176,18.5056,18.8842,7385035.0],["2008-10-22",18.732,18.732,16.8249,17.8015,9377277.0],["2008-10-23",17.7378,18.3641,16.4003,17.6493,11440180.0],["2008-10-24",16.4003,17.7095,16.0747,17.1787,8323674.0],["2008-10-27",16.9876,18.1058,16.5843,16.6763,9315028.0],["2008-10-28",16.9876,19.3866,16.6055,19.3194,10700344.0],["2008-10-29",19.2062,19.3619,17.6705,18.3499,10060752.0],["2008-10-30",19.0187,19.4574,18.3782,19.323,5978408.0],["2008-10-31",19.3053,19.7829,18.8807,19.192,6520281.0],["2008-11-03",19.1425,19.1885,18.4136,18.771,5292270.0],["2008-11-04",19.2203,20.3491,19.1637,20.2995,6662725.0],["2008-11-05",20.0518,20.0518,18.9267,19.047,7061594.0],["2008-11-06",19.047,19.3796,17.7095,17.9041,9188287.0],["2008-11-07",18.0562,19.277,17.9005,19.0434,6096176.0],["2008-11-10",19.3194,19.4397,17.1256,17.8651,9482427.0],["2008-11-11",17.6139,18.9656,17.5325,18.5728,6336619.0],["2008-11-12",18.3566,18.4245,17.7168,18.0742,5524861.0],["2008-11-13",18.1529,19.8792,17.4237,19.8649,8178567.0],["2008-11-14",19.411,19.5146,17.9098,18.0742,9244367.0],["2008-11-17",18.0707,18.9284,17.6561,18.2494,5297597.0],["2008-11-18",18.3459,18.7497,17.6382,18.2708,6094915.0],["2008-11-19",18.2422,18.7497,17.4523,17.5953,6188288.0],["2008-11-20",17.4237,17.8562,15.8083,16.0835,10755723.0],["2008-11-21",16.5124,18.2065,16.1943,17.8705,12416673.0],["2008-11-24",17.8955,19.5289,17.8705,18.9821,9351200.0],["2008-11-25",19.3145,19.7148,18.8677,19.2573,7259836.0],["2008-11-26",19.2787,19.8041,18.7426,19.6683,5343443.0],["2008-11-28",19.6004,20.0936,19.3538,20.09,2018039.0],["2008-12-01",19.8577,20.015,18.2994,18.3244,5147864.0],["2008-12-02",18.6032,19.1643,18.1779,19.0178,6938498.0],["2008-12-03",18.6282,19.7898,18.4209,19.6969,6429011.0],["2008-12-04",19.536,19.8756,18.1636,18.4316,5999999.0],["2008-12-05",18.1958,19.1322,17.4273,18.9535,7306102.0],["2008-12-08",19.4145,20.065,19.0464,19.6576,6671838.0],["2008-12-09",19.4896,19.6576,18.7283,18.9642,4821338.0],["2008-12-10",19.3502,20.1115,19.1429,19.9506,5357883.0],["2008-12-11",19.7469,20.1079,19.3002,19.4932,5518132.0],["2008-12-12",18.9392,19.6933,18.7283,19.5539,4308346.0],["2008-12-15",19.5611,19.9614,18.8462,19.1357,4497756.0],["2008-12-16",19.1179,19.9649,18.9427,19.9149,6315029.0],["2008-12-17",19.7148,19.7148,18.9785,18.9785,4393588.0],["2008-12-18",19.2144,19.511,18.6318,18.7926,6192914.0],["2008-12-19",19.0821,19.4574,18.5853,18.8391,6627114.0],["2008-12-22",18.8319,19.1107,18.0492,18.3745,4494391.0],["2008-12-23",18.4638,18.7104,18.1636,18.4531,4678334.0],["2008-12-24",18.4674,18.7712,18.3244,18.7605,833629.0],["2008-12-26",18.8605,19.0857,18.7176,18.8319,1633190.0],["2008-12-29",18.8177,18.8856,18.3709,18.7891,2861202.0],["2008-12-30",18.8784,19.511,18.8784,19.461,4411533.0],["2008-12-31",19.436,19.9792,19.15,19.8756,5422095.0],["2009-01-02",19.9256,20.569,19.6254,20.4331,3673520.0],["2009-01-05",20.3724,20.6404,20.2044,20.4939,3716562.0],["2009-01-06",20.6226,21.0801,20.3438,20.5225,5152070.0],["2009-01-07",20.2437,20.3867,19.629,19.7362,4688288.0],["2009-01-08",19.7255,19.8506,19.3967,19.7827,6768996.0],["2009-01-09",20.0757,20.0757,19.268,19.3609,3932189.0],["2009-01-12",19.4145,20.0114,19.3538,19.5146,4055005.0],["2009-01-13",19.461,19.7255,18.8713,19.0321,6091129.0],["2009-01-14",18.7998,18.9392,18.0814,18.8534,5848723.0],["2009-01-15",18.7926,19.0786,18.4781,18.957,5545891.0],["2009-01-16",19.343,19.8541,19.0929,19.5861,4953406.0],["2009-01-20",19.511,20.3688,18.7569,18.8176,5862884.0],["2009-01-21",18.8034,19.1143,18.1421,18.9964,6919571.0],["2009-01-22",18.8069,19.536,18.6211,19.2573,5545611.0],["2009-01-23",18.9463,19.629,18.5889,19.5325,5169875.0],["2009-01-26",19.5861,20.4582,19.4574,20.1973,5698709.0],["2009-01-27",20.3617,20.4582,19.7362,19.8148,6615057.0],["2009-01-28",20.1186,20.6333,19.7112,20.4582,5174221.0],["2009-01-29",20.3223,20.8156,20.04,20.1508,4818674.0],["2009-01-30",20.7191,20.7191,19.2394,19.3788,7066080.0],["2009-02-02",19.1608,19.9077,19.0249,19.7648,6028320.0],["2009-02-03",19.7684,20.3974,19.6576,20.2902,4733993.0],["2009-02-04",20.4296,20.8477,20.2902,20.6154,5206888.0],["2009-02-05",20.308,20.8156,20.015,20.4117,8431628.0],["2009-02-06",20.3402,20.9156,20.2044,20.6619,5259323.0],["2009-02-09",20.619,20.9657,20.2937,20.5261,3721469.0],["2009-02-10",20.3724,20.6547,19.8363,20.015,6097438.0],["2009-02-11",20.2838,20.4714,19.7931,20.0889,4410412.0],["2009-02-12",20.0276,20.0601,18.8983,19.4106,5958640.0],["2009-02-13",19.2988,19.6596,19.2627,19.371,4332460.0],["2009-02-17",18.9488,18.9957,18.0541,18.1912,6723712.0],["2009-02-18",18.1298,18.1803,17.5453,17.7185,5305168.0],["2009-02-19",17.8809,18.119,17.7294,17.9242,5480979.0],["2009-02-20",17.6861,17.8087,16.7949,17.2964,7727123.0],["2009-02-23",17.1304,17.6319,16.6434,16.7119,6573978.0],["2009-02-24",16.8382,17.7402,16.6614,17.5706,7268248.0],["2009-02-25",17.5057,17.8773,17.2387,17.567,6437704.0],["2009-02-26",17.733,18.0036,17.2062,17.2748,5492475.0],["2009-02-27",16.9825,17.3686,16.5965,17.0366,7417561.0],["2009-03-02",16.6831,17.1413,16.6578,16.7696,7601223.0],["2009-03-03",16.932,17.1521,16.0805,16.113,6354425.0],["2009-03-04",16.2321,16.766,16.1924,16.5171,8262547.0],["2009-03-05",16.3656,16.3656,15.6909,15.9326,8742872.0],["2009-03-06",16.0697,16.5965,15.6187,16.1094,8202822.0],["2009-03-09",15.9506,16.2393,15.6043,15.8171,5178848.0],["2009-03-10",16.1599,16.5965,15.2471,15.3589,14990745.0],["2009-03-11",15.1569,15.3481,13.858,14.4858,18046684.0],["2009-03-12",14.4498,14.9729,14.2838,14.9296,12518318.0],["2009-03-13",15.092,15.2399,14.8502,15.1605,7593793.0],["2009-03-16",15.193,15.9254,14.9837,15.5935,8654546.0],["2009-03-17",15.6404,15.9254,15.4239,15.911,6455649.0],["2009-03-18",15.8388,16.2068,15.3445,16.0805,7972193.0],["2009-03-19",16.2285,16.2717,15.6945,16.1671,7125244.0],["2009-03-20",16.1852,16.2609,15.7197,15.7883,7666977.0],["2009-03-23",16.1058,16.5135,15.8857,16.4846,5820123.0],["2009-03-24",16.2501,16.5965,16.0877,16.095,5459388.0],["2009-03-25",16.279,16.5243,15.8749,16.0914,6230768.0],["2009-03-26",16.2357,16.6073,16.0336,16.5568,5596644.0],["2009-03-27",16.3728,16.6181,16.0084,16.5027,4487381.0],["2009-03-30",16.131,16.3547,15.5177,16.1383,4998831.0],["2009-03-31",16.2465,16.6361,16.1599,16.3764,5448873.0],["2009-04-01",16.196,16.5459,16.0733,16.3367,4277782.0],["2009-04-02",16.6398,17.2459,16.4233,16.914,6910178.0],["2009-04-03",16.8743,17.6175,16.8671,17.5345,6452144.0],["2009-04-06",17.401,17.6428,17.0944,17.2134,5753247.0],["2009-04-07",16.9031,17.2278,16.7732,17.0583,3524628.0],["2009-04-08",17.0691,17.3072,16.8851,17.2711,3769277.0],["2009-04-09",17.6139,17.8773,16.9609,17.2495,4079119.0],["2009-04-13",17.2242,17.2242,16.8165,16.9933,4043929.0],["2009-04-14",16.9897,17.0258,16.7047,16.7769,4510655.0],["2009-04-15",16.7624,17.3794,16.3403,16.9392,5421113.0],["2009-04-16",17.0799,17.0799,16.3259,16.4954,7688428.0],["2009-04-17",16.5893,16.7841,16.3295,16.647,6875128.0],["2009-04-20",16.4161,16.6217,16.3078,16.4882,5542947.0],["2009-04-21",16.4377,16.6578,16.3547,16.5929,4620712.0],["2009-04-22",16.4846,16.6939,16.3367,16.4233,4976679.0],["2009-04-23",16.3547,16.6578,16.1094,16.5171,4756706.0],["2009-04-24",16.7155,16.748,16.0264,16.1346,6278296.0],["2009-04-27",16.1455,16.7263,15.9615,16.5965,5484203.0],["2009-04-28",16.4738,16.6145,16.2212,16.2898,4640059.0],["2009-04-29",16.4449,16.7372,16.4197,16.5748,4726282.0],["2009-04-30",16.7624,16.9176,16.398,16.6434,6730301.0],["2009-05-01",16.6831,16.9861,16.582,16.95,6260771.0],["2009-05-04",17.0908,17.2315,16.8346,17.1882,6290634.0],["2009-05-05",17.0871,17.2351,16.9681,17.1232,4042527.0],["2009-05-06",17.3072,17.3577,16.9176,17.0294,5897233.0],["2009-05-07",17.1809,17.4046,16.8743,17.3938,7808299.0],["2009-05-08",17.5634,18.5339,17.5273,18.0938,9495045.0],["2009-05-11",17.9061,18.3211,17.8628,18.1334,4622955.0],["2009-05-12",18.22,18.5664,18.0505,18.4582,5158519.0],["2009-05-13",18.2084,18.2668,17.8038,17.9387,8372884.0],["2009-05-14",17.9861,18.1647,17.6434,17.8293,4982287.0],["2009-05-15",17.709,17.7163,16.8232,17.2133,7604448.0],["2009-05-18",17.2096,17.3882,16.5972,16.7941,7560005.0],["2009-05-19",16.7321,17.3226,16.692,17.1805,6156603.0],["2009-05-20",17.3445,17.3445,16.8524,16.9034,5351154.0],["2009-05-21",16.7139,16.7722,16.5134,16.7394,4928731.0],["2009-05-22",16.7467,17.2351,16.7321,17.0018,4281007.0],["2009-05-26",17.0383,17.5122,16.6592,17.4502,5473268.0],["2009-05-27",17.4247,17.5887,17.1076,17.1841,5739788.0],["2009-05-28",17.3336,17.6872,17.2206,17.4575,6114963.0],["2009-05-29",17.5887,17.6689,17.2716,17.5013,6471352.0],["2009-06-01",17.709,18.1283,17.545,17.9606,7737778.0],["2009-06-02",17.8804,18.1465,17.6689,17.6981,6411066.0],["2009-06-03",17.5523,17.6616,16.8524,17.0784,5999438.0],["2009-06-04",17.2351,17.6872,17.1695,17.596,5412561.0],["2009-06-05",17.7382,17.9059,17.3773,17.6653,4421487.0],["2009-06-08",17.6398,17.6398,17.0966,17.2971,3564725.0],["2009-06-09",17.3883,17.6143,17.3372,17.4539,3304654.0],["2009-06-10",17.6507,18.449,17.6507,18.347,9819187.0],["2009-06-11",18.2777,18.6678,18.2303,18.2741,8846620.0],["2009-06-12",18.2413,18.624,17.9642,18.4381,4928731.0],["2009-06-15",18.3761,18.3944,17.658,17.9314,4685344.0],["2009-06-16",17.9569,18.1829,17.7455,17.8366,4385596.0],["2009-06-17",17.884,17.9934,17.5523,17.6544,4815449.0],["2009-06-18",18.0043,18.4746,17.9168,18.3944,5963687.0],["2009-06-19",18.5256,18.5912,18.0809,18.2048,6749508.0],["2009-06-22",18.0152,18.1902,17.8366,17.8585,4029769.0],["2009-06-23",17.8585,18.2121,17.6507,18.0298,6489858.0],["2009-06-24",18.0189,18.3105,18.0043,18.2814,5591737.0],["2009-06-25",18.1756,18.7443,18.059,18.5912,13326711.0],["2009-06-26",18.6167,18.6933,18.4089,18.4818,9123655.0],["2009-06-29",18.5912,18.6131,18.2595,18.4016,7940928.0],["2009-06-30",18.4345,18.7297,18.3287,18.6678,10765117.0],["2009-07-01",18.799,19.0141,18.6714,18.7953,5189643.0],["2009-07-02",18.5912,18.5912,17.8403,17.997,10503924.0],["2009-07-06",17.8585,17.9715,17.4721,17.8548,6431675.0],["2009-07-07",17.8585,17.9205,17.3372,17.4065,6632582.0],["2009-07-08",17.7054,17.822,17.4101,17.5742,6571174.0],["2009-07-09",17.822,17.9241,17.4575,17.658,4719412.0],["2009-07-10",17.5924,17.7892,17.2424,17.6215,5528366.0],["2009-07-13",17.7017,18.1428,17.5887,18.0553,5620197.0],["2009-07-14",18.1173,18.2959,17.9205,18.2558,5076782.0],["2009-07-15",18.4417,18.8573,18.3543,18.8318,7746190.0],["2009-07-16",18.7844,18.9849,18.5511,18.9302,4285353.0],["2009-07-17",18.8828,18.9886,18.4673,18.7443,4387699.0],["2009-07-20",18.8464,18.9776,18.5948,18.974,5120384.0],["2009-07-21",18.7589,19.5609,18.7589,19.4406,11018318.0],["2009-07-22",19.3239,19.4807,18.9594,19.1781,5493036.0],["2009-07-23",19.138,19.8489,18.9557,19.6958,6960509.0],["2009-07-24",19.7358,19.8561,19.2802,19.8452,6520982.0],["2009-07-27",19.5682,19.8452,19.0141,19.2219,7857789.0],["2009-07-28",19.1416,19.2218,18.7006,18.963,6607626.0],["2009-07-29",18.8828,18.9521,18.5402,18.7188,5885596.0],["2009-07-30",18.9266,19.1635,18.7334,18.8865,5269978.0],["2009-07-31",18.7808,19.0177,18.4855,18.5402,5607299.0],["2009-08-03",18.7115,18.7844,18.5329,18.7443,5319468.0],["2009-08-04",18.6422,18.7552,18.46,18.562,4123983.0],["2009-08-05",18.5803,18.6313,18.0736,18.2012,5862323.0],["2009-08-06",18.2449,18.3287,17.8877,18.0845,6185624.0],["2009-08-07",18.2012,18.3725,18.0517,18.2413,3647163.0],["2009-08-10",18.1428,18.4016,18.0152,18.3798,3108234.0],["2009-08-11",18.347,18.4636,18.1574,18.3761,3290774.0],["2009-08-12",18.4185,18.5622,18.2417,18.4148,3632722.0],["2009-08-13",18.4074,18.5806,18.1901,18.5474,3679689.0],["2009-08-14",18.4369,18.669,18.1459,18.4111,3799700.0],["2009-08-17",18.2454,18.4074,17.9507,18.1496,3020609.0],["2009-08-18",18.1901,18.1901,17.9543,18.1312,2840031.0],["2009-08-19",18.0207,18.308,17.9028,18.1717,5982194.0],["2009-08-20",18.2159,18.2343,17.9359,18.1975,5018459.0],["2009-08-21",18.3559,18.9305,18.2785,18.8384,8885596.0],["2009-08-24",19.0153,19.0926,18.7721,18.8569,4324329.0],["2009-08-25",18.89,18.9821,18.7132,18.739,5379194.0],["2009-08-26",18.669,18.7795,18.4959,18.6469,5005841.0],["2009-08-27",18.7169,18.739,18.448,18.6358,5044116.0],["2009-08-28",18.7242,18.7242,18.459,18.6064,3233573.0],["2009-08-31",18.5032,18.5806,18.3485,18.4259,3878353.0],["2009-09-01",18.3301,18.5806,18.1127,18.2048,5805682.0],["2009-09-02",18.1459,18.2306,17.9138,17.9175,6396204.0],["2009-09-03",18.0501,18.1238,17.7996,17.947,5388867.0],["2009-09-04",17.9875,18.0833,17.7517,17.8659,4356014.0],["2009-09-08",17.9617,18.0943,17.8733,17.9543,5111271.0],["2009-09-09",18.0059,18.098,17.877,17.9212,4164080.0],["2009-09-10",17.958,18.0612,17.7665,17.9322,5994672.0],["2009-09-11",17.947,18.028,17.8033,17.8254,5227077.0],["2009-09-14",17.7738,18.1938,17.6818,18.1459,5559491.0],["2009-09-15",18.1827,18.5216,18.0501,18.4701,7526357.0],["2009-09-16",18.5658,19.0263,18.4185,18.9674,7968688.0],["2009-09-17",18.9047,19.24,18.8974,19.0852,7413075.0],["2009-09-18",19.1479,19.2215,18.8974,18.9232,5869473.0],["2009-09-21",18.8458,18.9011,18.6137,18.7648,3800822.0],["2009-09-22",18.6211,19.0079,18.6211,18.8679,5140573.0],["2009-09-23",18.879,18.9195,18.5695,18.6064,4994765.0],["2009-09-24",18.599,18.7279,18.4406,18.4737,4806757.0],["2009-09-25",18.4185,18.518,18.3264,18.3669,3520702.0],["2009-09-28",18.3816,18.6616,18.3117,18.4995,2406954.0],["2009-09-29",18.5732,18.6248,18.3411,18.4553,3199644.0],["2009-09-30",18.4369,18.4737,18.1238,18.2785,6127441.0],["2009-10-01",18.2527,18.3411,17.8623,17.8623,5129357.0],["2009-10-02",17.7812,17.8254,17.6007,17.6744,6878773.0],["2009-10-05",17.7702,17.8107,17.527,17.7481,4818113.0],["2009-10-06",17.8991,18.0722,17.7628,17.9286,4982007.0],["2009-10-07",17.9801,18.1091,17.7628,17.8954,3774885.0],["2009-10-08",18.0685,18.0833,17.8217,18.0391,5365174.0],["2009-10-09",18.0501,18.2822,18.0317,18.2048,4688008.0],["2009-10-12",18.2896,18.4553,18.1422,18.2675,5665622.0],["2009-10-13",18.1938,18.2748,18.1017,18.1975,4092158.0],["2009-10-14",18.3264,18.4885,18.0906,18.2196,7171230.0],["2009-10-15",18.2159,18.448,18.1459,18.448,5505514.0],["2009-10-16",18.3264,18.599,18.2085,18.4553,7386157.0],["2009-10-19",18.4516,18.8458,18.4222,18.7721,5450415.0],["2009-10-20",18.82,18.8495,18.3301,18.3411,5502289.0],["2009-10-21",18.3411,18.6579,18.2932,18.4369,6225861.0],["2009-10-22",18.4443,18.7427,18.4185,18.7279,6243527.0],["2009-10-23",18.6395,18.7574,18.3006,18.3706,6569211.0],["2009-10-26",18.3853,18.5143,17.8586,17.9028,6799980.0],["2009-10-27",17.8991,18.0243,17.7407,17.7849,5664220.0],["2009-10-28",17.8181,17.9875,17.5528,17.6081,6509907.0],["2009-10-29",17.6891,17.7149,17.4497,17.6523,9436722.0],["2009-10-30",17.6228,17.6449,17.1034,17.2986,9798578.0],["2009-11-02",17.3723,17.3723,16.9782,17.1034,6868678.0],["2009-11-03",17.0371,17.1034,16.9082,16.9782,4863959.0],["2009-11-04",17.0482,17.3355,17.0297,17.1513,4849097.0],["2009-11-05",17.2213,17.5455,17.1734,17.3686,6196980.0],["2009-11-06",17.3097,17.4755,17.1439,17.2029,5862323.0],["2009-11-09",17.376,17.527,17.2323,17.5049,7460463.0],["2009-11-10",17.5366,17.6968,17.4509,17.5813,4606692.0],["2009-11-11",17.7079,17.7079,17.477,17.5068,3553229.0],["2009-11-12",17.5254,17.5925,17.138,17.1604,6380362.0],["2009-11-13",17.2274,17.4882,17.1902,17.3615,4196887.0],["2009-11-16",17.4919,17.693,17.4807,17.6595,4711000.0],["2009-11-17",17.6744,17.6744,17.41,17.5291,3664267.0],["2009-11-18",17.4919,17.5776,17.4137,17.4621,4385035.0],["2009-11-19",17.4174,17.4323,17.1939,17.2796,4523974.0],["2009-11-20",17.2759,17.4994,17.2014,17.436,6753855.0],["2009-11-23",17.5701,17.7489,17.5292,17.6558,5047200.0],["2009-11-24",17.6558,17.7303,17.5515,17.667,4980745.0],["2009-11-25",17.7042,18.0692,17.6334,17.9873,6415272.0],["2009-11-27",17.6968,17.9054,17.5962,17.7526,2939573.0],["2009-11-30",17.9091,17.9724,17.7564,17.9463,6366622.0],["2009-12-01",17.9836,18.3635,17.9836,18.2592,6069118.0],["2009-12-02",18.4455,18.6243,18.2592,18.6094,7231796.0],["2009-12-03",18.6205,18.8105,18.438,18.628,5410739.0],["2009-12-04",18.7658,18.9297,18.1586,18.3635,5781568.0],["2009-12-07",18.5051,18.8515,18.4492,18.6839,5435834.0],["2009-12-08",18.6243,18.7472,18.4641,18.6131,4372838.0],["2009-12-09",18.628,18.7397,18.5349,18.7397,4200112.0],["2009-12-10",18.8515,19.0936,18.8217,19.0116,5717496.0],["2009-12-11",19.1308,19.2947,18.9558,19.224,4714646.0],["2009-12-14",19.3283,19.3618,19.034,19.1383,6982381.0],["2009-12-15",19.1271,19.1755,18.952,19.0154,6710953.0],["2009-12-16",19.1346,19.1346,18.6913,18.7211,6287970.0],["2009-12-17",18.6019,18.6317,18.1177,18.4566,7097905.0],["2009-12-18",18.5796,18.6727,18.3598,18.5274,7085428.0],["2009-12-21",18.6019,18.6466,18.3337,18.4119,6062108.0],["2009-12-22",18.479,18.5609,18.2629,18.289,5743293.0],["2009-12-23",18.2965,18.4529,18.2555,18.397,3865034.0],["2009-12-24",18.3896,18.5498,18.3896,18.4455,1041125.0],["2009-12-28",18.5088,18.5758,18.3039,18.4045,4183428.0],["2009-12-29",18.4231,18.5274,18.371,18.371,3898261.0],["2009-12-30",18.3449,18.4343,18.3374,18.4008,3422002.0],["2009-12-31",18.397,18.4641,18.1922,18.2033,2647397.0],["2010-01-04",18.2778,18.33,18.1661,18.2071,6123375.0],["2010-01-05",18.2294,18.2294,17.7638,17.9091,7321805.0],["2010-01-06",17.9054,18.0208,17.7079,18.0171,5732778.0],["2010-01-07",17.924,18.1102,17.924,18.0767,7188054.0],["2010-01-08",17.991,18.0618,17.9575,17.991,7136601.0],["2010-01-11",18.0618,18.2816,18.0208,18.1996,7142629.0],["2010-01-12",18.1773,18.397,18.073,18.2779,6472894.0],["2010-01-13",18.3002,18.5796,18.2853,18.4976,5070754.0],["2010-01-14",18.4902,18.4939,18.2518,18.2816,7867744.0],["2010-01-15",18.2071,18.2555,17.9873,18.1028,8902420.0],["2010-01-19",18.0581,18.3561,18.032,18.3523,6632301.0],["2010-01-20",18.2592,18.2779,17.8942,18.0469,13118374.0],["2010-01-21",18.0916,18.2369,17.7526,17.8979,10182586.0],["2010-01-22",17.8532,17.8905,17.3504,17.3615,9877511.0],["2010-01-25",17.5478,17.5776,17.1567,17.1678,7763855.0],["2010-01-26",17.1976,17.4323,16.9853,17.3578,10961116.0],["2010-01-27",17.3578,17.3578,17.0449,17.2386,8557387.0],["2010-01-28",17.5068,17.5068,17.03,17.1194,5567342.0],["2010-01-29",17.5068,17.5813,16.9853,16.9928,8096410.0],["2010-02-01",17.0747,17.3019,16.9406,17.0822,6040237.0],["2010-02-02",17.0896,17.2647,16.9518,17.1865,5257079.0],["2010-02-03",17.1455,17.1455,16.9704,17.0263,11165107.0],["2010-02-04",17.0188,17.0188,16.6575,16.6687,12685296.0],["2010-02-05",16.5942,16.6315,16.1845,16.4787,15147348.0],["2010-02-08",16.6464,16.665,16.2999,16.2999,4281428.0],["2010-02-09",16.4266,16.6091,16.3484,16.4713,6278577.0],["2010-02-10",16.4378,16.5421,16.2813,16.5011,6182960.0],["2010-02-11",16.503,16.5218,16.2617,16.4804,8954574.0],["2010-02-12",16.4238,16.4351,16.1976,16.322,7413496.0],["2010-02-16",16.4314,16.6877,16.4012,16.6613,5715533.0],["2010-02-17",16.7895,16.7895,16.5444,16.5821,4000046.0],["2010-02-18",16.5294,16.797,16.4954,16.7593,5817178.0],["2010-02-19",16.7065,16.9968,16.7065,16.9176,5396158.0],["2010-02-22",17.0307,17.0307,16.8158,16.846,4523553.0],["2010-02-23",16.7857,16.846,16.6236,16.6387,5323254.0],["2010-02-24",16.6613,16.7291,16.4314,16.5897,7191839.0],["2010-02-25",16.4276,16.5369,16.2165,16.5143,5968174.0],["2010-02-26",16.5143,16.5708,16.3032,16.322,6759463.0],["2010-03-01",16.4615,16.8498,16.4012,16.7593,8170155.0],["2010-03-02",16.7932,16.8837,16.6538,16.7141,7494812.0],["2010-03-03",16.7706,16.9063,16.7103,16.7631,5531311.0],["2010-03-04",16.8272,16.8837,16.7028,16.8573,5698008.0],["2010-03-05",16.9402,17.1777,16.9327,17.1513,5758435.0],["2010-03-08",17.189,17.2456,17.0269,17.0872,3836012.0],["2010-03-09",17.14,17.14,16.8837,16.9516,5434432.0],["2010-03-10",17.0006,17.0722,16.9289,17.0043,5872137.0],["2010-03-11",17.0609,17.1136,16.8686,16.9365,4831993.0],["2010-03-12",16.944,16.9629,16.601,16.6462,6865874.0],["2010-03-15",16.6764,16.7442,16.5934,16.7367,4472520.0],["2010-03-16",16.7442,17.1212,16.7442,17.091,6954060.0],["2010-03-17",17.1664,17.174,17.0156,17.0948,5065286.0],["2010-03-18",16.993,17.0533,16.7631,16.8385,6026918.0],["2010-03-19",16.8196,16.9252,16.6801,16.8196,7717309.0],["2010-03-22",16.7932,16.9515,16.6726,16.7065,5658612.0],["2010-03-23",16.6839,16.7782,16.5972,16.7028,7978502.0],["2010-03-24",16.7518,16.7518,16.3974,16.42,8261425.0],["2010-03-25",16.4389,16.5256,16.2278,16.3183,8721562.0],["2010-03-26",16.307,16.3522,16.1976,16.2806,4386998.0],["2010-03-29",16.3974,16.5595,16.3258,16.5557,4326712.0],["2010-03-30",16.5708,16.6575,16.5143,16.5708,3917048.0],["2010-03-31",16.5105,16.5859,16.42,16.5143,3805729.0],["2010-04-01",16.5821,16.8799,16.5294,16.6914,4626880.0],["2010-04-05",16.7518,16.8196,16.6236,16.7367,3688382.0],["2010-04-06",16.6688,17.0006,16.6274,16.993,5098373.0],["2010-04-07",16.9629,16.9779,16.7932,16.8611,4561547.0],["2010-04-08",16.9025,16.9025,16.6914,16.748,3745583.0],["2010-04-09",16.7405,16.7405,16.5671,16.6839,4335264.0],["2010-04-12",16.7329,16.9629,16.7329,16.8045,4335685.0],["2010-04-13",16.8234,16.8309,16.5671,16.797,5353397.0],["2010-04-14",16.7744,16.7857,16.6726,16.7857,4580755.0],["2010-04-15",16.6915,16.7819,16.5294,16.7405,5822646.0],["2010-04-16",16.5821,16.5821,16.3258,16.4427,10084866.0],["2010-04-19",16.4389,16.5143,16.3409,16.4276,5464996.0],["2010-04-20",16.5784,16.6425,16.4766,16.6311,4877278.0],["2010-04-21",16.5558,16.6387,16.405,16.4351,8395877.0],["2010-04-22",16.4502,16.5294,16.273,16.454,7617627.0],["2010-04-23",16.3597,16.5821,16.126,16.5671,10371856.0],["2010-04-26",16.5859,16.7631,16.42,16.4427,8413823.0],["2010-04-27",16.4125,16.4615,16.1486,16.1524,7522711.0],["2010-04-28",16.2617,16.4163,16.1336,16.3522,12459434.0],["2010-04-29",16.3974,16.4917,16.2579,16.307,5600009.0],["2010-04-30",16.356,16.5444,16.3258,16.4314,7490185.0],["2010-05-03",16.5407,16.6651,16.454,16.6349,3576642.0],["2010-05-04",16.552,16.5859,16.1939,16.273,6622627.0],["2010-05-05",16.209,16.503,16.1863,16.4691,9571033.0],["2010-05-06",16.3409,16.3409,10.6301,15.7792,17422654.0],["2010-05-07",15.6812,15.8584,15.4324,15.6586,16496913.0],["2010-05-10",16.126,16.2089,15.8245,16.0582,8349611.0],["2010-05-11",15.9828,16.2806,15.9338,16.0883,5140713.0],["2010-05-12",16.2047,16.2429,16.0406,16.0902,10447283.0],["2010-05-13",16.0864,16.2963,16.0482,16.0559,8706140.0],["2010-05-14",16.0292,16.1933,15.7887,15.907,8831899.0],["2010-05-17",15.9452,15.9948,15.617,15.7811,7140947.0],["2010-05-18",15.8307,15.8498,15.5521,15.5674,5932843.0],["2010-05-19",15.5101,15.5674,15.3613,15.491,6835872.0],["2010-05-20",15.3079,15.3117,15.0025,15.0025,7665575.0],["2010-05-21",14.6056,15.1056,14.6056,15.0483,7547667.0],["2010-05-24",15.0064,15.1399,14.8384,14.8613,4555939.0],["2010-05-25",14.5942,14.6552,14.3003,14.6476,9879754.0],["2010-05-26",15.0903,15.0903,14.5064,14.5255,7768202.0],["2010-05-27",14.7507,14.8499,14.6591,14.8499,7341713.0],["2010-05-28",14.8499,14.9071,14.6972,14.7316,5723244.0],["2010-06-01",14.6743,14.7087,14.3576,14.369,6215066.0],["2010-06-02",14.2736,14.4797,14.2125,14.4721,8901999.0],["2010-06-03",14.5179,14.6972,14.4301,14.6591,8355219.0],["2010-06-04",14.5217,14.6209,14.3118,14.3614,9756378.0],["2010-06-07",14.4148,14.6629,14.3652,14.3995,7044910.0],["2010-06-08",14.4949,14.7278,14.369,14.6934,11037806.0],["2010-06-09",14.7888,14.8728,14.6018,14.7278,9258528.0],["2010-06-10",15.0102,15.285,14.9606,15.2811,9348957.0],["2010-06-11",15.1972,15.4071,15.056,15.2239,6498971.0],["2010-06-14",15.3308,15.43,15.2506,15.3613,6205112.0],["2010-06-15",15.3727,15.6208,15.3727,15.617,5835825.0],["2010-06-16",15.5559,15.7544,15.4453,15.7239,6393821.0],["2010-06-17",15.6704,15.6704,15.3193,15.6132,7828908.0],["2010-06-18",15.6246,15.7735,15.5636,15.7391,6582110.0],["2010-06-21",15.8765,15.8842,15.472,15.5521,5596784.0],["2010-06-22",15.5521,15.6361,15.1208,15.1705,7572903.0],["2010-06-23",15.1361,15.1705,14.8499,14.8957,7904616.0],["2010-06-24",14.9109,15.056,14.7354,14.7507,7209505.0],["2010-06-25",14.8346,14.8346,14.5446,14.6438,8786755.0],["2010-06-28",14.7239,14.8804,14.5522,14.8003,4622674.0],["2010-06-29",14.7049,14.7049,14.4492,14.5293,6797317.0],["2010-06-30",14.4911,14.6552,14.4415,14.4911,7624777.0],["2010-07-01",14.5369,14.5713,14.3614,14.5217,8203663.0],["2010-07-02",14.5866,14.5866,14.3728,14.4568,4809000.0],["2010-07-06",14.5102,14.7888,14.4873,14.6285,8187820.0],["2010-07-07",14.6323,15.1972,14.5827,15.1323,10044769.0],["2010-07-08",15.3079,15.4567,15.2392,15.4529,8351994.0],["2010-07-09",15.3995,15.514,15.2124,15.5025,4637255.0],["2010-07-12",15.5101,15.6132,15.4033,15.5979,5591176.0],["2010-07-13",15.6323,15.7964,15.5407,15.6399,5058837.0],["2010-07-14",15.6628,15.8078,15.5559,15.8078,6686418.0],["2010-07-15",15.8307,15.9872,15.6819,15.9376,6398868.0],["2010-07-16",15.8651,16.0215,15.8155,15.8307,9518739.0],["2010-07-19",15.907,15.9948,15.7544,15.9605,4235863.0],["2010-07-20",15.762,16.2543,15.762,16.2543,7170389.0],["2010-07-21",16.3001,16.304,15.8574,16.0101,6362136.0],["2010-07-22",16.0368,16.2124,15.8269,15.9528,10149779.0],["2010-07-23",15.9299,15.9299,15.4376,15.6552,9936815.0],["2010-07-26",15.7544,15.762,15.5025,15.6246,7001868.0],["2010-07-27",15.7353,15.9986,15.5826,15.9872,8215580.0],["2010-07-28",15.949,16.1895,15.8918,16.178,9164874.0],["2010-07-29",16.2887,16.3116,15.8651,16.0025,10130852.0],["2010-07-30",15.8994,16.0368,15.7468,15.9643,5962005.0],["2010-08-02",16.0292,16.2085,15.8956,16.1933,6495606.0],["2010-08-03",16.1169,16.2887,16.1017,16.1895,5202401.0],["2010-08-04",16.2238,16.2696,16.0521,16.2009,5418029.0],["2010-08-05",16.0902,16.1704,15.9796,16.0902,8614729.0],["2010-08-06",15.9948,16.1322,15.8727,16.0941,5816337.0],["2010-08-09",16.1551,16.22,16.075,16.1704,4145293.0],["2010-08-10",16.0483,16.3879,15.9948,16.2582,5729413.0],["2010-08-11",16.1513,16.1513,16.0063,16.0254,6322319.0],["2010-08-12",15.9461,16.0737,15.8688,15.9423,5802177.0],["2010-08-13",15.9152,16.1239,15.9152,15.9886,4628843.0],["2010-08-16",15.9191,15.9848,15.8186,15.9268,3745163.0],["2010-08-17",16.0196,16.1626,15.9693,15.9848,5939573.0],["2010-08-18",16.0118,16.0196,15.7529,15.9036,5800214.0],["2010-08-19",15.8495,15.8495,15.5906,15.6756,5655948.0],["2010-08-20",15.5712,15.6601,15.5133,15.6176,5197915.0],["2010-08-23",15.7104,15.892,15.6563,15.6717,6152537.0],["2010-08-24",15.5635,15.6408,15.4669,15.4785,9219412.0],["2010-08-25",15.4321,15.521,15.2736,15.4708,6216748.0],["2010-08-26",15.5403,15.6099,15.4398,15.4901,4861996.0],["2010-08-27",15.5635,15.807,15.4321,15.7529,4813487.0],["2010-08-30",15.7026,15.8147,15.6331,15.6601,4326993.0],["2010-08-31",15.6138,15.7915,15.4785,15.7374,7005514.0],["2010-09-01",15.8843,16.1239,15.7722,16.1007,5523459.0],["2010-09-02",16.178,16.1935,15.9539,16.1239,5371763.0],["2010-09-03",16.2244,16.3442,16.1355,16.3171,5605336.0],["2010-09-07",16.2283,16.3365,16.12,16.1355,4803252.0],["2010-09-08",16.1819,16.3287,16.1626,16.2128,5029254.0],["2010-09-09",16.2978,16.464,16.2978,16.4176,4542480.0],["2010-09-10",16.4872,16.6031,16.3867,16.549,5566361.0],["2010-09-13",16.6457,16.6688,16.4833,16.4949,6268482.0],["2010-09-14",16.4988,16.5104,16.3017,16.321,5854752.0],["2010-09-15",16.2978,16.4022,16.2321,16.3442,3744602.0],["2010-09-16",16.321,16.3365,16.1896,16.2862,3384148.0],["2010-09-17",16.3906,16.3906,16.1896,16.2746,9016402.0],["2010-09-20",16.3017,16.5336,16.2824,16.5181,3987709.0],["2010-09-21",16.4911,16.5104,16.321,16.3674,5316244.0],["2010-09-22",16.3751,16.6766,16.3751,16.5877,5658612.0],["2010-09-23",16.522,16.522,16.3094,16.3326,5499766.0],["2010-09-24",16.4756,16.6959,16.4679,16.6109,4353070.0],["2010-09-27",16.6418,16.7423,16.6109,16.6534,3193616.0],["2010-09-28",16.6804,16.7345,16.5297,16.6341,3703103.0],["2010-09-29",16.5761,16.5993,16.4447,16.549,3354565.0],["2010-09-30",16.6186,16.6534,16.379,16.4563,4745209.0],["2010-10-01",16.58,16.6457,16.4447,16.6302,5426301.0],["2010-10-04",16.5877,16.7075,16.406,16.5065,4275679.0],["2010-10-05",16.6147,16.6186,16.4176,16.5838,7453032.0],["2010-10-06",16.5568,16.6032,16.4215,16.5606,4921861.0],["2010-10-07",16.607,16.6495,16.5143,16.5877,2932003.0],["2010-10-08",16.6341,16.7036,16.5336,16.6959,4094962.0],["2010-10-11",16.6766,16.7655,16.6031,16.6959,3144686.0],["2010-10-12",16.6998,16.7036,16.5413,16.6302,3764370.0],["2010-10-13",16.75,16.7655,16.6186,16.692,5284839.0],["2010-10-14",16.6998,16.7655,16.5297,16.6263,4143611.0],["2010-10-15",16.7075,16.7423,16.5722,16.6766,5878446.0],["2010-10-18",16.7384,17.036,16.6959,17.0089,11468220.0],["2010-10-19",16.8698,17.094,16.8466,16.9046,7445321.0],["2010-10-20",16.9278,17.1945,16.9239,17.1133,4918076.0],["2010-10-21",17.1519,17.1945,16.7461,16.8196,8288203.0],["2010-10-22",16.8196,16.8196,16.178,16.2321,12625991.0],["2010-10-25",16.263,16.3558,15.9423,15.9732,11108046.0],["2010-10-26",15.9461,16.0234,15.8572,15.8843,7793438.0],["2010-10-27",15.8147,15.8302,15.6099,15.8186,7276801.0],["2010-10-28",15.8959,15.9423,15.7336,15.8379,6030983.0],["2010-10-29",15.8379,15.8379,15.6795,15.7761,7328955.0],["2010-11-01",15.8804,16.0389,15.7297,15.807,8035703.0],["2010-11-02",15.9268,15.9848,15.7954,15.8534,6431114.0],["2010-11-03",15.8882,15.9075,15.6601,15.749,5604916.0],["2010-11-04",15.8572,15.9113,15.807,15.9113,20750862.0],["2010-11-05",15.9113,15.9539,15.8263,15.9113,12457331.0],["2010-11-08",15.9229,16.0041,15.8882,15.977,12361995.0],["2010-11-09",16.0234,16.1626,16.0002,16.0582,9666650.0],["2010-11-10",16.115,16.115,15.8057,15.9036,6774324.0],["2010-11-11",15.841,15.9388,15.7744,15.8918,5007243.0],["2010-11-12",15.7901,15.8057,15.6374,15.6766,8602251.0],["2010-11-15",15.7353,15.8253,15.704,15.7235,6106551.0],["2010-11-16",15.6883,15.7157,15.5474,15.5865,7848817.0],["2010-11-17",15.5631,15.7314,15.5357,15.657,6365921.0],["2010-11-18",15.8097,15.8136,15.61,15.6648,6109075.0],["2010-11-19",15.6296,15.6922,15.3908,15.657,5765445.0],["2010-11-22",15.6413,15.657,15.4574,15.61,4000046.0],["2010-11-23",15.5161,15.5552,15.4221,15.4926,4991260.0],["2010-11-24",15.5709,15.5865,15.4261,15.5474,5579399.0],["2010-11-26",15.4574,15.5552,15.3869,15.473,1891719.0],["2010-11-29",15.4143,15.4574,15.2851,15.4065,4073932.0],["2010-11-30",15.3204,15.4574,15.293,15.4104,6454247.0],["2010-12-01",15.5435,15.5513,15.3752,15.4378,6764510.0],["2010-12-02",15.4221,15.5357,15.3673,15.4809,5359285.0],["2010-12-03",15.473,15.7118,15.4182,15.6766,12615476.0],["2010-12-06",15.6961,15.6961,15.567,15.5709,4873492.0],["2010-12-07",15.6727,15.7353,15.4065,15.4456,5989484.0],["2010-12-08",15.4887,15.5709,15.4378,15.5043,6260210.0],["2010-12-09",15.5122,15.5396,15.3869,15.5043,6421160.0],["2010-12-10",15.5944,15.7274,15.5043,15.6726,8075099.0],["2010-12-13",15.9232,16.1345,15.7783,15.9584,9668192.0],["2010-12-14",15.9858,16.1463,15.9662,16.021,6810916.0],["2010-12-15",16.0054,16.1502,15.9388,15.9819,6866996.0],["2010-12-16",16.0132,16.0523,15.7431,16.0289,6509206.0],["2010-12-17",15.9975,16.0915,15.9036,16.0797,12546638.0],["2010-12-20",16.1189,16.2402,16.1071,16.1854,5415505.0],["2010-12-21",16.2011,16.3146,16.1541,16.1658,6135152.0],["2010-12-22",16.1854,16.432,16.1737,16.385,5428123.0],["2010-12-23",16.3772,16.5573,16.3537,16.3968,4821758.0],["2010-12-27",16.385,16.4986,16.2911,16.3537,3834470.0],["2010-12-28",16.3459,16.4359,16.2872,16.4242,3880596.0],["2010-12-29",16.4359,16.4398,16.2128,16.2715,4956210.0],["2010-12-30",16.2128,16.3146,16.1658,16.2363,3242686.0],["2010-12-31",16.2402,16.3576,16.1658,16.2989,2937891.0],["2011-01-03",16.432,16.4438,16.295,16.4164,4634451.0],["2011-01-04",16.4398,16.6512,16.3616,16.6238,5359706.0],["2011-01-05",16.6356,16.7256,16.5847,16.7178,7350966.0],["2011-01-06",16.6982,16.7882,16.5847,16.7021,5989064.0],["2011-01-07",16.7021,16.7452,16.5377,16.6669,4121179.0],["2011-01-10",16.6356,16.6473,16.479,16.5299,4560706.0],["2011-01-11",16.5847,16.5847,16.3968,16.4359,5840452.0],["2011-01-12",16.522,16.8391,16.4398,16.6669,6223057.0],["2011-01-13",16.659,16.6904,16.4672,16.5847,4500560.0],["2011-01-14",16.6316,16.7804,16.5181,16.7804,4321525.0],["2011-01-18",16.7295,16.8665,16.6356,16.8,5524441.0],["2011-01-19",16.796,16.8469,16.6747,16.7608,3915085.0],["2011-01-20",16.7217,17.0113,16.6356,16.9683,9315028.0],["2011-01-21",17.0191,17.027,16.89,16.9135,7008318.0],["2011-01-24",16.9291,17.0387,16.8704,16.9878,11387745.0],["2011-01-25",16.933,17.0387,16.8352,16.9096,7017150.0],["2011-01-26",16.8313,17.0113,16.7178,16.843,9052994.0],["2011-01-27",16.8078,16.8822,16.6042,16.6395,8800634.0],["2011-01-28",16.6395,16.7608,16.3929,16.4046,7100850.0],["2011-01-31",16.5181,16.706,16.4594,16.6395,5203243.0],["2011-02-01",16.7491,16.753,16.5534,16.6904,5079446.0],["2011-02-02",16.6669,16.8274,16.6042,16.6434,4702729.0],["2011-02-03",16.5964,16.9174,16.5612,16.8861,21069817.0],["2011-02-04",16.8626,16.9291,16.6825,16.7334,18436020.0],["2011-02-07",16.7608,16.933,16.7334,16.9252,18917186.0],["2011-02-08",16.8822,16.9017,16.8039,16.8391,6130105.0],["2011-02-09",16.7882,16.8939,16.7178,16.8626,5032479.0],["2011-02-10",16.8469,16.9487,16.8,16.937,5721282.0],["2011-02-11",16.8597,16.9271,16.6497,16.6655,8459247.0],["2011-02-14",16.6259,16.6616,16.408,16.4318,6258528.0],["2011-02-15",16.4119,16.4397,16.2614,16.3248,7670202.0],["2011-02-16",16.3367,16.4793,16.2574,16.3208,6864192.0],["2011-02-17",16.3525,16.511,16.3248,16.3921,5753808.0],["2011-02-18",16.4397,16.4872,16.3763,16.4753,6228946.0],["2011-02-22",16.3763,16.5704,16.3565,16.5506,7098466.0],["2011-02-23",16.5546,16.618,16.3802,16.3802,5931301.0],["2011-02-24",16.408,16.408,16.2455,16.3248,4546686.0],["2011-02-25",16.3565,16.3842,16.297,16.3604,3085101.0],["2011-02-28",16.408,16.622,16.3803,16.5467,4802831.0],["2011-03-01",16.5506,16.5744,16.2455,16.2852,5929479.0],["2011-03-02",16.301,16.3446,16.2138,16.2614,4341153.0],["2011-03-03",16.3327,16.4357,16.3208,16.4001,4556079.0],["2011-03-04",16.4476,16.5189,16.198,16.297,5401345.0],["2011-03-07",16.3486,16.6378,16.3486,16.5704,7702868.0],["2011-03-08",16.6259,16.7646,16.614,16.622,5384802.0],["2011-03-09",16.6299,17.2203,16.6299,17.145,14058835.0],["2011-03-10",17.1688,17.2559,16.9072,17.0221,10769603.0],["2011-03-11",17.0776,17.2678,16.9984,17.1014,6630198.0],["2011-03-14",16.2455,17.0261,16.1663,16.9944,29851945.0],["2011-03-15",16.4516,16.5546,16.0395,16.3802,18137534.0],["2011-03-16",16.305,16.3129,15.4768,15.8295,19422467.0],["2011-03-17",15.9642,16.0118,15.5046,15.9206,15372650.0],["2011-03-18",16.0395,16.0831,15.7304,15.8612,9750069.0],["2011-03-21",15.9682,16.0712,15.8889,16.0078,4990840.0],["2011-03-22",16.0434,16.3525,16.0078,16.2733,7704551.0],["2011-03-23",16.2376,16.2693,16.0989,16.2099,4478969.0],["2011-03-24",16.2138,16.3169,16.0751,16.2495,5046219.0],["2011-03-25",16.297,16.3169,16.0712,16.0831,4675109.0],["2011-03-28",16.0752,16.1623,15.9127,15.9246,5062622.0],["2011-03-29",15.9206,16.1901,15.9008,16.1544,4371857.0],["2011-03-30",16.2376,16.507,16.2138,16.4278,5591316.0],["2011-03-31",16.3961,16.4199,16.2653,16.3406,6279979.0],["2011-04-01",16.3525,16.3961,16.2772,16.3089,4895784.0],["2011-04-04",16.3089,16.3525,16.2257,16.2693,3326666.0],["2011-04-05",16.2495,16.2614,16.1306,16.1465,4827086.0],["2011-04-06",16.1623,16.3248,16.1385,16.2218,3988830.0],["2011-04-07",16.1742,16.2019,16.0474,16.1108,5402467.0],["2011-04-08",16.1782,16.1782,15.9523,16.0236,3553509.0],["2011-04-11",16.0593,16.0593,15.7819,15.7978,6654313.0],["2011-04-12",15.7621,15.8255,15.6631,15.7582,5478736.0],["2011-04-13",15.8572,15.9761,15.8097,15.8097,3838956.0],["2011-04-14",15.7225,15.98,15.7106,15.9285,5859519.0],["2011-04-15",15.9285,16.1504,15.9008,16.1068,5286662.0],["2011-04-18",16.0038,16.1029,15.8731,15.98,3891812.0],["2011-04-19",15.9801,16.0078,15.8691,15.9642,2948686.0],["2011-04-20",16.1148,16.2099,16.0038,16.0633,6450181.0],["2011-04-21",16.1346,16.1425,16.0434,16.1068,4008178.0],["2011-04-25",16.1029,16.2257,16.0633,16.1544,2521637.0],["2011-04-26",16.2336,16.4397,16.1821,16.3129,4215534.0],["2011-04-27",16.4753,16.4991,16.198,16.4397,7738619.0],["2011-04-28",16.5031,16.7765,16.1227,16.7131,24328345.0],["2011-04-29",16.7369,16.7804,16.5704,16.7091,14735861.0],["2011-05-02",16.721,16.8003,16.4833,16.5586,10031170.0],["2011-05-03",16.4952,16.9112,16.4952,16.7448,8236750.0],["2011-05-04",16.7369,16.7567,16.4833,16.5387,12471912.0],["2011-05-05",16.5308,16.5387,16.2297,16.2891,8342180.0],["2011-05-06",16.4397,16.5308,16.3089,16.3525,7135900.0],["2011-05-09",16.4159,16.4357,16.2574,16.3208,5806523.0],["2011-05-10",16.3802,16.8359,16.3485,16.6695,12286147.0],["2011-05-11",16.6774,16.725,16.5704,16.6774,7277221.0],["2011-05-12",16.6995,16.8921,16.6714,16.852,7349985.0],["2011-05-13",16.8841,17.0044,16.6834,16.7476,7268389.0],["2011-05-16",16.7436,17.189,16.7436,16.7958,10709878.0],["2011-05-17",16.7838,16.864,16.7236,16.8439,5797410.0],["2011-05-18",16.8359,16.872,16.6513,16.7075,4115150.0],["2011-05-19",16.7717,16.8239,16.6834,16.7476,4364286.0],["2011-05-20",16.7517,16.9964,16.6794,16.9563,10089914.0],["2011-05-23",16.8118,17.0205,16.7757,16.868,9320496.0],["2011-05-24",16.9001,16.9924,16.856,16.9001,6707168.0],["2011-05-25",16.876,16.876,16.6874,16.7597,6829142.0],["2011-05-26",16.7236,16.7958,16.6433,16.7276,3909757.0],["2011-05-27",16.7115,16.8359,16.6834,16.7316,3062669.0],["2011-05-31",16.852,16.872,16.7436,16.7918,6924478.0],["2011-06-01",16.7958,16.856,16.7195,16.7396,7810542.0],["2011-06-02",16.7115,16.7356,16.5992,16.7115,7775071.0],["2011-06-03",16.5952,16.7998,16.551,16.6393,5891204.0],["2011-06-06",16.6032,16.7717,16.5109,16.6634,5921768.0],["2011-06-07",16.7436,16.8881,16.6273,16.6273,6303672.0],["2011-06-08",16.6473,16.8399,16.6233,16.7196,5549957.0],["2011-06-09",16.7236,16.9362,16.6513,16.7035,10220300.0],["2011-06-10",16.7517,16.856,16.6513,16.7958,7875875.0],["2011-06-13",16.8078,16.856,16.7075,16.7717,6919291.0],["2011-06-14",16.856,16.9001,16.6794,16.856,7613421.0],["2011-06-15",16.8038,16.8479,16.4507,16.4868,7478689.0],["2011-06-16",16.5069,16.6995,16.4949,16.6634,6377137.0],["2011-06-17",16.7476,16.86,16.7035,16.7476,5536778.0],["2011-06-20",16.7115,16.852,16.6233,16.8439,7870548.0],["2011-06-21",16.876,16.9603,16.7396,16.7918,6256846.0],["2011-06-22",16.7637,16.8118,16.6553,16.6594,4313954.0],["2011-06-23",16.551,16.5871,16.4146,16.5791,7030890.0],["2011-06-24",16.6473,16.9322,16.6473,16.86,13083324.0],["2011-06-27",16.9282,17.0004,16.8881,16.9523,5286662.0],["2011-06-28",17.0004,17.1328,16.9884,17.0767,7566314.0],["2011-06-29",17.1047,17.185,17.0245,17.1529,4767361.0],["2011-06-30",17.2091,17.2091,17.0606,17.189,4550471.0],["2011-07-01",17.189,17.4137,17.0847,17.3936,5661276.0],["2011-07-05",17.3495,17.3736,17.2091,17.2371,4962940.0],["2011-07-06",17.197,17.3054,17.1128,17.2291,4719553.0],["2011-07-07",17.3094,17.5742,17.2692,17.5501,8037386.0],["2011-07-08",17.4578,17.518,17.3094,17.506,7222403.0],["2011-07-11",17.3455,17.3936,17.2331,17.2612,5002336.0],["2011-07-12",17.2853,17.5341,17.2572,17.3856,7118655.0],["2011-07-13",17.4297,17.498,17.2612,17.3094,5011729.0],["2011-07-14",17.3174,17.4739,17.2933,17.3415,6201747.0],["2011-07-15",17.3816,17.4538,17.2532,17.4017,6883960.0],["2011-07-18",17.3816,17.4137,17.201,17.2973,5303906.0],["2011-07-19",17.2773,17.4458,17.193,17.3976,4393728.0],["2011-07-20",17.4338,17.5983,17.3736,17.506,5124030.0],["2011-07-21",17.5742,17.7347,17.5541,17.6263,9147629.0],["2011-07-22",17.6785,17.6825,17.4979,17.5341,6307598.0],["2011-07-25",17.5461,17.9353,17.5421,17.7628,9878913.0],["2011-07-26",17.7949,17.7989,17.6344,17.7467,9586736.0],["2011-07-27",17.8952,18.164,17.6665,17.8912,12521402.0],["2011-07-28",17.9032,17.9754,17.7949,17.9032,7201934.0],["2011-07-29",17.7828,17.8791,17.6544,17.6825,7242592.0],["2011-08-01",17.847,17.8872,17.5621,17.7868,8721141.0],["2011-08-02",17.6865,17.7226,17.4578,17.4659,10024160.0],["2011-08-03",17.4217,17.4939,17.2051,17.4699,10322225.0],["2011-08-04",17.3415,17.4699,16.8158,16.8239,16301194.0],["2011-08-05",16.9442,17.0365,16.4507,16.8439,18586735.0],["2011-08-08",16.5952,16.7878,15.9492,16.0254,16872089.0],["2011-08-09",16.1819,16.6112,15.8529,16.6072,27347132.0],["2011-08-10",16.3705,16.6032,16.1257,16.1819,14440740.0],["2011-08-11",16.3506,16.9197,16.2124,16.7002,12926580.0],["2011-08-12",16.8059,16.8994,16.4888,16.5539,8559631.0],["2011-08-15",16.688,17.2043,16.6555,17.1718,9875968.0],["2011-08-16",16.9726,17.2572,16.9116,17.1433,8463173.0],["2011-08-17",17.2328,17.5133,17.2287,17.2816,7258855.0],["2011-08-18",17.001,17.1433,16.8181,17.0417,10456256.0],["2011-08-19",17.0295,17.1881,16.8506,16.9726,7832413.0],["2011-08-22",17.1881,17.2287,16.8262,16.9238,7122440.0],["2011-08-23",16.997,17.2287,16.8344,17.1677,8463313.0],["2011-08-24",17.1352,17.5864,17.1067,17.5011,6971024.0],["2011-08-25",17.5214,17.5499,17.1311,17.1962,7665155.0],["2011-08-26",17.1474,17.1718,16.7897,17.0783,9090848.0],["2011-08-29",17.2124,17.4686,17.2084,17.4604,6996401.0],["2011-08-30",17.4238,17.4848,17.2816,17.4157,7642302.0],["2011-08-31",17.5539,17.5865,17.4401,17.5295,6364239.0],["2011-09-01",17.5539,17.6759,17.4238,17.5173,7016029.0],["2011-09-02",17.306,17.4523,17.2531,17.3222,5501728.0],["2011-09-06",17.0783,17.2368,16.9075,17.2246,7064818.0],["2011-09-07",17.3629,17.4645,17.2043,17.3873,7743246.0],["2011-09-08",17.3303,17.6312,17.2409,17.4564,6255444.0],["2011-09-09",17.3872,17.4076,17.0376,17.2287,8820122.0],["2011-09-12",17.058,17.2612,16.9929,17.2531,6417655.0],["2011-09-13",17.2816,17.2938,17.0783,17.1759,7813206.0],["2011-09-14",17.2043,17.3059,17.0011,17.1393,7943592.0],["2011-09-15",17.2572,17.5092,17.2043,17.4442,7205719.0],["2011-09-16",17.5621,17.7856,17.497,17.6556,8469482.0],["2011-09-19",17.4808,17.6718,17.436,17.6068,7240769.0],["2011-09-20",17.68,18.1556,17.6434,17.9157,9094914.0],["2011-09-21",17.9564,18.1637,17.6474,17.6596,6992335.0],["2011-09-22",17.4604,17.4604,17.0498,17.2165,11114355.0],["2011-09-23",17.0905,17.436,17.0458,17.249,8207028.0],["2011-09-26",17.3832,17.4442,17.1393,17.2897,17247965.0],["2011-09-27",17.6027,17.6149,17.3791,17.4442,7623515.0],["2011-09-28",17.4604,17.5743,17.3751,17.3832,7982567.0],["2011-09-29",17.5377,17.6474,17.4157,17.6027,8257079.0],["2011-09-30",17.5539,17.6312,17.3222,17.3222,9058462.0],["2011-10-03",17.2816,17.3994,16.7368,16.749,10573463.0],["2011-10-04",16.7002,16.7205,16.3221,16.6474,13879800.0],["2011-10-05",16.6799,16.7205,16.2327,16.5579,15482286.0],["2011-10-06",16.5742,16.8303,16.5132,16.7653,10909943.0],["2011-10-07",16.871,17.1352,16.8384,17.0458,11047059.0],["2011-10-10",17.2206,17.3222,17.1433,17.3222,6589120.0],["2011-10-11",17.2856,17.2938,17.0214,17.1149,7254369.0],["2011-10-12",17.1067,17.4401,17.0824,17.3385,8118702.0],["2011-10-13",17.3019,17.4035,17.1474,17.3832,5415786.0],["2011-10-14",17.4848,17.6068,17.4076,17.5743,6171043.0],["2011-10-17",17.4198,17.5986,17.3385,17.371,5042153.0],["2011-10-18",17.371,17.4401,17.1596,17.3507,7835778.0],["2011-10-19",17.3669,17.5783,17.245,17.2938,4803112.0],["2011-10-20",17.3303,17.4564,17.2409,17.3669,5085194.0],["2011-10-21",17.497,17.623,17.4848,17.6068,6226282.0],["2011-10-24",17.5499,17.5905,17.3832,17.4482,6427469.0],["2011-10-25",17.3669,17.4767,17.1962,17.2003,9805588.0],["2011-10-26",17.3873,17.4401,17.0742,17.3629,9182119.0],["2011-10-27",17.623,18.0702,17.5661,17.9767,11948545.0],["2011-10-28",17.9279,18.1597,17.7735,18.119,11175342.0],["2011-10-31",18.0174,18.2206,17.993,18.0458,8185437.0],["2011-11-01",17.8588,17.993,17.684,17.7247,10345218.0],["2011-11-02",17.9279,18.1149,17.8995,17.9808,6487475.0],["2011-11-03",18.0905,18.2125,17.993,18.1271,20748198.0],["2011-11-04",18.0011,18.0296,17.6962,17.8954,16015326.0],["2011-11-07",18.0011,18.2328,17.8751,18.2247,20750161.0],["2011-11-08",18.2247,18.4361,18.1719,18.432,10386437.0],["2011-11-09",18.2247,18.4768,18.1637,18.2857,11248526.0],["2011-11-10",18.3947,18.4893,18.1972,18.2672,8295774.0],["2011-11-11",18.4276,18.6004,18.3988,18.5345,4645807.0],["2011-11-14",18.4687,18.5181,18.2672,18.3659,5581783.0],["2011-11-15",18.3248,18.4029,18.2096,18.2507,6973408.0],["2011-11-16",18.1561,18.1972,17.9546,17.971,6705766.0],["2011-11-17",17.9792,18.0821,17.7119,17.8517,7857369.0],["2011-11-18",17.9463,18.0862,17.9093,17.9669,5411019.0],["2011-11-21",17.753,17.8764,17.6707,17.7859,5380315.0],["2011-11-22",17.7983,17.8312,17.4898,17.5021,6965416.0],["2011-11-23",17.3705,17.4281,17.1689,17.2306,5214879.0],["2011-11-25",17.2306,17.3746,17.1936,17.2471,2199317.0],["2011-11-28",17.5473,17.6543,17.4651,17.5597,5907047.0],["2011-11-29",17.6255,17.7366,17.5803,17.6625,5376109.0],["2011-11-30",18.0327,18.2384,17.8353,18.226,9086222.0],["2011-12-01",18.1602,18.2836,18.078,18.1191,5790400.0],["2011-12-02",18.1561,18.1849,17.7983,17.8229,7931254.0],["2011-12-05",17.9217,18.0985,17.8764,17.9875,5582343.0],["2011-12-06",18.0656,18.0985,17.8887,17.9834,7731189.0],["2011-12-07",17.8723,18.0368,17.8229,17.9504,5479437.0],["2011-12-08",17.897,17.934,17.6461,17.6954,5953032.0],["2011-12-09",17.8929,17.9504,17.7324,17.9258,6728198.0],["2011-12-12",17.8846,17.9093,17.5844,17.7119,6589961.0],["2011-12-13",17.7695,18.0121,17.7366,17.8147,6670576.0],["2011-12-14",17.8271,17.8846,17.6543,17.6625,5183194.0],["2011-12-15",17.7242,17.8846,17.6461,17.79,13919617.0],["2011-12-16",17.8353,17.9134,17.5638,17.6214,10424431.0],["2011-12-19",17.6461,17.679,17.2635,17.2964,8101317.0],["2011-12-20",17.4856,17.5268,17.2882,17.4116,8282175.0],["2011-12-21",17.4157,17.8682,17.2265,17.8435,21789183.0],["2011-12-22",17.8929,17.9628,17.7078,17.8312,6964435.0],["2011-12-23",17.8887,17.9957,17.8353,17.9011,3423123.0],["2011-12-27",17.8723,18.0121,17.8558,17.9669,2824049.0],["2011-12-28",17.9751,18.0327,17.8723,17.8887,2892606.0],["2011-12-29",17.9134,18.0286,17.8929,17.9792,3484110.0],["2011-12-30",18.0615,18.0615,17.8394,17.8394,3093653.0],["2012-01-03",17.7777,17.9751,17.1113,17.3047,15037852.0],["2012-01-04",17.2265,17.2635,17.0044,17.025,9953779.0],["2012-01-05",16.9838,17.0743,16.8152,16.9674,10997428.0],["2012-01-06",17.0208,17.0208,16.8234,16.9016,7476586.0],["2012-01-09",16.9098,17.0866,16.8645,17.0291,14797549.0],["2012-01-10",17.1278,17.173,16.9016,16.9139,9133189.0],["2012-01-11",16.8933,16.9345,16.6218,16.6589,14739506.0],["2012-01-12",16.7206,16.7617,16.4614,16.5273,11719178.0],["2012-01-13",16.4614,16.4738,16.301,16.3463,13063415.0],["2012-01-17",16.5725,16.6177,16.227,16.2681,10965042.0],["2012-01-18",16.2887,16.3586,16.1735,16.2804,12150573.0],["2012-01-19",16.3463,16.3956,16.1858,16.2475,9959247.0],["2012-01-20",16.2064,16.3092,16.1529,16.19,10776753.0],["2012-01-23",16.2311,16.4367,16.2311,16.3833,12622767.0],["2012-01-24",16.3051,16.3463,16.0995,16.1324,10681417.0],["2012-01-25",16.1324,16.4738,15.865,16.4573,19693754.0],["2012-01-26",16.4738,16.5972,16.3298,16.4491,13097063.0],["2012-01-27",16.3792,16.3792,16.1241,16.2681,12354704.0],["2012-01-30",16.2023,16.3421,16.1036,16.338,31340729.0],["2012-01-31",16.3833,16.4121,16.2517,16.3627,7551172.0],["2012-02-01",16.4162,16.4655,16.2475,16.3463,9543274.0],["2012-02-02",16.408,16.4121,16.2105,16.3051,7864379.0],["2012-02-03",16.3792,16.4038,16.2558,16.338,6819608.0],["2012-02-06",16.3504,16.3956,16.2763,16.3956,8504392.0],["2012-02-07",16.3709,16.5149,16.2805,16.4656,8664220.0],["2012-02-08",16.5026,16.5519,16.3709,16.5396,7484437.0],["2012-02-09",16.5108,16.5807,16.4244,16.4738,43049251.0],["2012-02-10",16.408,16.4614,16.338,16.3874,10589867.0],["2012-02-13",16.4937,16.5437,16.3228,16.352,8280492.0],["2012-02-14",16.2978,16.3478,16.1811,16.2686,12997942.0],["2012-02-15",16.327,16.3478,16.2561,16.2936,8010047.0],["2012-02-16",16.3311,16.5395,16.3228,16.4645,8593279.0],["2012-02-17",16.5354,16.5562,16.3603,16.3686,10817411.0],["2012-02-21",16.4103,16.4645,16.2144,16.2227,9055238.0],["2012-02-22",16.2394,16.3895,16.1852,16.3311,9086222.0],["2012-02-23",16.327,16.3311,16.2144,16.2644,7148518.0],["2012-02-24",16.2686,16.4437,16.2603,16.3686,12700297.0],["2012-02-27",16.3353,16.3686,16.2686,16.3186,5315543.0],["2012-02-28",16.3186,16.3686,16.1936,16.2603,6082297.0],["2012-02-29",16.2686,16.3728,16.2394,16.2853,8640526.0],["2012-03-01",16.2561,16.3228,16.1727,16.2436,6933030.0],["2012-03-02",16.2352,16.2686,16.1727,16.2061,6092812.0],["2012-03-05",16.1686,16.2728,16.0977,16.2477,6419898.0],["2012-03-06",16.1894,16.2311,16.0894,16.1394,7960135.0],["2012-03-07",16.1602,16.1602,16.0268,16.0435,9764089.0],["2012-03-08",16.0769,16.1019,16.0227,16.031,6317552.0],["2012-03-09",16.106,16.2186,15.9685,16.2186,9211420.0],["2012-03-12",16.2102,16.6521,16.2102,16.5937,30459011.0],["2012-03-13",16.6506,16.6883,16.5586,16.5669,14515747.0],["2012-03-14",16.613,16.6423,16.3369,16.3578,9689502.0],["2012-03-15",16.3703,16.4247,16.2406,16.295,8807364.0],["2012-03-16",16.3034,16.3159,16.2113,16.2574,11423356.0],["2012-03-19",16.2281,16.4038,16.2281,16.3034,7709878.0],["2012-03-20",16.2699,16.3285,16.2323,16.2448,7020235.0],["2012-03-21",16.2406,16.2615,16.1402,16.1402,6402934.0],["2012-03-22",16.1277,16.3452,16.1109,16.3118,8523459.0],["2012-03-23",16.3159,16.3703,16.2406,16.249,6020889.0],["2012-03-26",16.2992,16.341,16.2113,16.3076,6979296.0],["2012-03-27",16.3034,16.4205,16.295,16.3536,8111131.0],["2012-03-28",16.3243,16.3703,16.2155,16.2532,7318861.0],["2012-03-29",16.2072,16.3787,16.1904,16.3661,8151368.0],["2012-03-30",16.4038,16.4122,16.3327,16.4038,7174034.0],["2012-04-02",16.4456,16.4624,16.3327,16.4038,7232638.0],["2012-04-03",16.3703,16.3871,16.1946,16.2866,8577015.0],["2012-04-04",16.1946,16.2825,16.1486,16.2699,7138563.0],["2012-04-05",16.1988,16.2197,16.0315,16.0524,9161509.0],["2012-04-09",15.9687,16.0524,15.9603,15.9938,8484483.0],["2012-04-10",15.9771,16.0105,15.885,15.9018,11295914.0],["2012-04-11",15.9729,16.0147,15.8976,15.9729,6718244.0],["2012-04-12",16.0189,16.0189,15.7972,15.8516,8563977.0],["2012-04-13",15.8516,16.0105,15.68,15.6842,7791194.0],["2012-04-16",15.7261,15.8976,15.6884,15.8181,6019627.0],["2012-04-17",15.9018,15.9478,15.7553,15.9269,4832414.0],["2012-04-18",15.9059,15.9059,15.7302,15.7512,5778203.0],["2012-04-19",15.7428,15.8976,15.68,15.7344,7042246.0],["2012-04-20",15.726,15.8474,15.7051,15.793,6818487.0],["2012-04-23",15.7386,15.8014,15.7302,15.7679,5929619.0],["2012-04-24",15.7721,15.9185,15.7721,15.8725,7703990.0],["2012-04-25",15.9059,15.9645,15.8223,15.9645,8524861.0],["2012-04-26",15.9687,16.203,15.9101,16.1444,6225301.0],["2012-04-27",16.1904,16.2908,16.1611,16.2825,26661413.0],["2012-04-30",16.2281,16.3327,16.1904,16.3201,28685060.0],["2012-05-01",16.3159,16.4624,16.2615,16.4414,7428918.0],["2012-05-02",16.3996,16.4707,16.3536,16.4331,9012056.0],["2012-05-03",16.3954,16.4665,16.1988,16.2406,8035283.0],["2012-05-04",16.2741,16.408,16.0984,16.1193,7510234.0],["2012-05-07",16.0817,16.1151,15.9143,15.9771,6549583.0],["2012-05-08",15.931,15.998,15.793,15.9645,13398774.0],["2012-05-09",15.9018,16.1779,15.8557,16.0314,10345358.0],["2012-05-10",16.1151,16.408,16.0817,16.2908,11492615.0],["2012-05-11",16.3284,16.4974,16.2904,16.434,8746798.0],["2012-05-14",16.3495,16.4932,16.3495,16.4002,9493222.0],["2012-05-15",16.3665,16.4298,16.2313,16.2608,10186231.0],["2012-05-16",16.32,16.4256,16.1848,16.2144,7462005.0],["2012-05-17",16.2059,16.2989,16.151,16.1552,5483923.0],["2012-05-18",16.1552,16.3031,15.9736,16.0074,11321991.0],["2012-05-21",15.9862,15.9862,15.6271,15.6821,14681884.0],["2012-05-22",15.6736,15.737,15.5342,15.6609,8788577.0],["2012-05-23",15.6567,15.7285,15.475,15.5511,7608374.0],["2012-05-24",15.5553,15.6271,15.4455,15.5722,7723057.0],["2012-05-25",15.5384,15.6947,15.5384,15.5891,4876156.0],["2012-05-29",15.6525,15.6778,15.4286,15.6145,8550658.0],["2012-05-30",15.5553,15.6736,15.4201,15.5173,8943919.0],["2012-05-31",15.5426,15.6947,15.4497,15.6229,9751611.0],["2012-06-01",15.4412,15.568,15.3525,15.5046,9456630.0],["2012-06-04",15.4581,15.7454,15.4201,15.7454,9557714.0],["2012-06-05",15.6863,15.8341,15.6525,15.7454,6815823.0],["2012-06-06",15.8299,15.8384,15.6525,15.8215,5895831.0],["2012-06-07",16.0665,16.4721,16.02,16.4509,21161227.0],["2012-06-08",16.3665,16.396,15.7158,15.8046,20943917.0],["2012-06-11",16.0243,16.0369,15.7919,15.8595,10085427.0],["2012-06-12",15.8299,15.9271,15.7792,15.9271,7872510.0],["2012-06-13",15.906,15.9482,15.737,15.7877,7597158.0],["2012-06-14",15.7877,15.9778,15.7581,15.9651,8977427.0],["2012-06-15",15.9609,16.0243,15.7877,15.813,8606037.0],["2012-06-18",15.7665,15.8426,15.7243,15.8003,5790260.0],["2012-06-19",15.8679,15.9651,15.7581,15.8933,6760865.0],["2012-06-20",15.9017,15.9144,15.6398,15.6821,7932376.0],["2012-06-21",15.7243,15.7961,15.5257,15.5553,9692727.0],["2012-06-22",15.5849,15.6609,15.4919,15.5891,9453546.0],["2012-06-25",15.5131,15.5891,15.4201,15.4539,7282969.0],["2012-06-26",15.4497,15.475,15.323,15.4539,8120945.0],["2012-06-27",15.5088,15.7877,15.475,15.7665,5855874.0],["2012-06-28",15.6863,15.813,15.6314,15.8003,4232778.0],["2012-06-29",15.9609,15.9862,15.7877,15.8933,7335124.0],["2012-07-02",15.8975,15.9862,15.8426,15.9229,6661603.0],["2012-07-03",15.906,15.9693,15.775,15.8046,5590755.0],["2012-07-05",15.8046,15.8637,15.7032,15.7708,4388400.0],["2012-07-06",15.7032,15.7834,15.644,15.7792,5497803.0],["2012-07-09",15.7539,15.7919,15.6482,15.7074,4834236.0],["2012-07-10",15.7454,15.8299,15.6694,15.6947,6190251.0],["2012-07-11",15.7032,15.906,15.699,15.8806,4589167.0],["2012-07-12",15.8299,15.8891,15.7919,15.8637,5060659.0],["2012-07-13",15.8595,16.3073,15.851,16.2735,9752032.0],["2012-07-16",16.2651,16.3411,16.1848,16.2524,5117440.0],["2012-07-17",16.2651,16.3707,16.1468,16.3538,5648237.0],["2012-07-18",16.2989,16.4298,16.2313,16.4045,4994064.0],["2012-07-19",16.3918,16.5354,16.2777,16.5101,7497195.0],["2012-07-20",16.4805,16.5946,16.4171,16.5777,9757499.0],["2012-07-23",16.5185,16.6073,16.4763,16.5777,7723197.0],["2012-07-24",16.5692,16.5988,16.3496,16.4214,8515468.0],["2012-07-25",16.4847,16.5692,16.2482,16.2651,6959388.0],["2012-07-26",16.3707,16.5143,16.3707,16.4678,4610337.0],["2012-07-27",16.527,16.6622,16.4678,16.6326,7120758.0],["2012-07-30",16.6326,16.7636,16.5312,16.6833,5607439.0],["2012-07-31",16.8227,16.8227,16.527,16.527,7160435.0],["2012-08-01",16.6622,16.7931,15.9524,16.1594,25398211.0],["2012-08-02",16.1087,16.1721,15.8806,16.0369,17419009.0],["2012-08-03",16.2439,16.2862,16.0749,16.2524,22790491.0],["2012-08-06",16.2608,16.3158,16.0749,16.0792,7237545.0],["2012-08-07",16.1975,16.2144,16.0411,16.058,8312037.0],["2012-08-08",16.0665,16.1763,15.9355,16.1383,7943872.0],["2012-08-09",16.1679,16.3496,16.0961,16.2989,9539629.0],["2012-08-10",16.2862,16.4509,16.227,16.4425,6916206.0],["2012-08-13",16.4703,16.5003,16.3676,16.4018,6629497.0],["2012-08-14",16.4061,16.4832,16.2434,16.2905,8089119.0],["2012-08-15",16.2605,16.2862,16.1491,16.1791,5186419.0],["2012-08-16",16.1577,16.2091,16.0464,16.0507,6093092.0],["2012-08-17",15.995,16.0592,15.9864,16.0549,5329983.0],["2012-08-20",16.0592,16.1406,16.0035,16.1363,6560519.0],["2012-08-21",16.1363,16.1834,16.0421,16.0421,6201046.0],["2012-08-22",16.0207,16.0806,15.8751,15.8751,5693382.0],["2012-08-23",15.8836,15.9265,15.7466,15.7851,5377932.0],["2012-08-24",15.7637,15.7851,15.6952,15.7723,5181792.0],["2012-08-27",15.7723,15.9736,15.7509,15.8665,6750350.0],["2012-08-28",15.8794,15.935,15.7594,15.7809,5636180.0],["2012-08-29",15.8023,15.8322,15.6438,15.6524,6439386.0],["2012-08-30",15.6267,15.7038,15.6224,15.6695,6228105.0],["2012-08-31",15.7552,15.7552,15.5881,15.6181,7203336.0],["2012-09-04",15.6652,15.6652,15.4425,15.464,7357416.0],["2012-09-05",15.541,15.5539,15.3141,15.3312,9003364.0],["2012-09-06",15.3954,15.5796,15.3826,15.5025,5751565.0],["2012-09-07",15.5068,15.5239,15.4083,15.4811,5328581.0],["2012-09-10",15.4511,15.4554,15.2241,15.2884,9434759.0],["2012-09-11",15.3269,15.3483,15.1428,15.1984,7067762.0],["2012-09-12",15.1,15.1299,14.7916,14.9329,19066920.0],["2012-09-13",14.9115,15.2455,14.9115,15.2327,10680716.0],["2012-09-14",15.2884,15.4126,15.207,15.3912,13236843.0],["2012-09-17",15.4254,15.4254,15.1556,15.2027,17109167.0],["2012-09-18",15.1513,15.2327,15.1042,15.1899,5864145.0],["2012-09-19",15.237,15.2798,15.1256,15.2027,5547293.0],["2012-09-20",15.177,15.1984,15.07,15.1813,5209131.0],["2012-09-21",15.207,15.2199,15.0957,15.1513,11577716.0],["2012-09-24",15.2113,15.3826,15.1856,15.3612,8069912.0],["2012-09-25",15.3569,15.3697,15.2498,15.2498,8140713.0],["2012-09-26",15.267,15.3697,15.2413,15.2455,6539629.0],["2012-09-27",15.2584,15.3569,15.2156,15.267,5320310.0],["2012-09-28",15.2284,15.2841,15.1599,15.237,6483549.0],["2012-10-01",15.2712,15.3269,15.1385,15.1599,6487475.0],["2012-10-02",15.1813,15.2498,15.0742,15.2156,6291755.0],["2012-10-03",15.207,15.2927,15.1856,15.267,5940554.0],["2012-10-04",15.3141,15.4554,15.267,15.4425,7015187.0],["2012-10-05",15.464,15.4854,15.3526,15.3783,5440741.0],["2012-10-08",15.3869,15.434,15.2969,15.3954,4273436.0],["2012-10-09",15.3826,15.5239,15.3526,15.4768,7184549.0],["2012-10-10",15.5025,15.571,15.4682,15.5453,6495746.0],["2012-10-11",15.5796,15.798,15.4597,15.6267,7990138.0],["2012-10-12",15.6738,15.6866,15.4168,15.464,5969015.0],["2012-10-15",15.464,15.6567,15.4254,15.6567,6467987.0],["2012-10-16",15.6995,15.7552,15.5453,15.6267,5284699.0],["2012-10-17",15.6738,15.9093,15.6609,15.8922,5787877.0],["2012-10-18",15.9222,16.0549,15.8751,16.0507,5065005.0],["2012-10-19",16.0549,16.0592,15.7937,15.8494,7345779.0],["2012-10-22",15.7937,15.8494,15.6824,15.7766,6246751.0],["2012-10-23",15.6438,15.6738,15.5025,15.5282,6651088.0],["2012-10-24",15.5496,15.5496,15.344,15.3612,7525936.0],["2012-10-25",15.4126,15.4169,15.1685,15.2627,10953686.0],["2012-10-26",15.267,15.3012,15.1599,15.1984,9402373.0],["2012-10-31",15.207,15.3398,15.1642,15.3226,10620430.0],["2012-11-01",15.4168,15.7766,14.2349,14.3805,43282684.0],["2012-11-02",14.2948,14.3591,13.7938,14.0336,35249084.0],["2012-11-05",13.8709,13.9865,13.5968,13.7081,15039675.0],["2012-11-06",13.6996,13.7767,13.5326,13.6825,12422701.0],["2012-11-07",13.6353,13.6396,13.2371,13.464,15552386.0],["2012-11-08",13.5411,13.691,13.4897,13.5711,36636083.0],["2012-11-09",13.4855,13.524,13.3013,13.3227,30819185.0],["2012-11-12",13.3441,13.4041,13.0829,13.1771,9541872.0],["2012-11-13",13.0747,13.2403,12.992,13.0442,13327132.0],["2012-11-14",13.0704,13.1096,12.7698,12.7959,15223617.0],["2012-11-15",12.7785,12.9179,12.6957,12.7959,13530982.0],["2012-11-16",12.7915,12.809,12.6391,12.7436,14049162.0],["2012-11-19",12.8133,12.822,12.6129,12.7175,11103279.0],["2012-11-20",12.7044,12.7349,12.5258,12.626,9220814.0],["2012-11-21",12.6173,12.7001,12.4604,12.5693,9111738.0],["2012-11-23",12.5868,12.6216,12.3733,12.4474,5525562.0],["2012-11-26",12.5563,12.9266,12.5476,12.7741,16794979.0],["2012-11-27",12.87,13.0965,12.822,12.9658,23107624.0],["2012-11-28",12.9092,13.0181,12.7872,13.005,12962471.0],["2012-11-29",13.005,13.1096,12.9615,13.053,10472940.0],["2012-11-30",13.0791,13.1706,13.005,13.1662,13131272.0],["2012-12-03",13.1662,13.1662,12.6913,12.7698,20926112.0],["2012-12-04",12.7436,12.8133,12.6303,12.6391,13893960.0],["2012-12-05",12.6652,12.9266,12.6042,12.8787,16269509.0],["2012-12-06",12.8874,12.9571,12.7218,12.8395,10560845.0],["2012-12-07",12.8569,12.9092,12.8046,12.883,7134918.0],["2012-12-10",12.9135,12.9832,12.809,12.9527,7944293.0],["2012-12-11",12.9615,13.1619,12.9222,13.066,9437703.0],["2012-12-12",13.0704,13.127,12.9963,13.0268,7574445.0],["2012-12-13",13.0268,13.0834,12.8438,12.931,6177773.0],["2012-12-14",12.9353,12.9789,12.822,12.9222,6159266.0],["2012-12-17",12.9092,13.0617,12.9092,13.0399,10732170.0],["2012-12-18",13.0137,13.3405,12.9963,13.3405,20150245.0],["2012-12-19",13.3536,13.3579,13.0922,13.1227,9978455.0],["2012-12-20",13.1357,13.1967,12.9615,13.0486,7653518.0],["2012-12-21",12.9876,13.0486,12.8613,13.0181,17282314.0],["2012-12-24",12.9223,12.9615,12.8003,12.9179,3680951.0],["2012-12-26",12.9092,12.9615,12.8177,12.8351,6413449.0],["2012-12-27",12.809,12.8743,12.6521,12.8264,7611738.0],["2012-12-28",12.748,12.8308,12.6521,12.6608,6161650.0],["2012-12-31",12.6347,12.9789,12.5868,12.9571,11335450.0],["2013-01-02",13.1096,13.1967,12.9179,12.992,21718242.0],["2013-01-03",13.0181,13.1575,12.9702,13.0965,8808486.0],["2013-01-04",13.0922,13.1924,13.066,13.188,7650574.0],["2013-01-07",13.1532,13.1749,13.0007,13.0137,6490279.0],["2013-01-08",12.992,13.0137,12.8046,12.9005,6321197.0],["2013-01-09",12.8961,12.944,12.7262,12.7393,7514299.0],["2013-01-10",12.7523,12.8046,12.6783,12.748,7920038.0],["2013-01-11",12.7828,12.8308,12.7262,12.761,5603934.0],["2013-01-14",12.7872,12.8482,12.748,12.8177,6267361.0],["2013-01-15",12.8308,12.9745,12.809,12.9615,8196232.0],["2013-01-16",12.9397,12.9789,12.8613,12.9266,7706514.0],["2013-01-17",13.0442,13.1967,13.0225,13.0965,14672351.0],["2013-01-18",13.1357,13.2621,13.053,13.2316,16277781.0],["2013-01-22",13.2098,13.2926,13.1227,13.2664,7737077.0],["2013-01-23",13.2229,13.2359,13.0268,13.066,20285258.0],["2013-01-24",13.0835,13.2534,13.0835,13.2403,7250864.0],["2013-01-25",13.2446,13.5104,13.1052,13.5104,14293951.0],["2013-01-28",13.554,13.5976,13.4407,13.5845,11250069.0],["2013-01-29",13.5322,13.737,13.5235,13.6498,12291054.0],["2013-01-30",13.676,13.7021,13.5888,13.615,8976165.0],["2013-01-31",13.6019,13.7108,13.5061,13.6978,8723945.0],["2013-02-01",13.7195,13.7195,13.4712,13.5191,11075800.0],["2013-02-04",13.4712,13.5017,13.3187,13.3971,8960042.0],["2013-02-05",13.4363,13.4843,13.3449,13.4407,7551312.0],["2013-02-06",13.3884,13.5061,13.2795,13.4973,9036591.0],["2013-02-07",13.7675,14.2031,13.6455,13.6673,20617812.0],["2013-02-08",13.6542,13.6542,13.4276,13.5409,29720718.0],["2013-02-11",13.5278,13.737,13.4668,13.689,28268246.0],["2013-02-12",13.6934,13.9243,13.6803,13.92,32227634.0],["2013-02-13",13.9417,13.9417,13.7326,13.7631,9959247.0],["2013-02-14",13.7122,13.7919,13.5881,13.6058,9963313.0],["2013-02-15",13.6413,13.6811,13.5438,13.566,10254929.0],["2013-02-19",13.5482,13.6236,13.3577,13.5527,9652209.0],["2013-02-20",13.5217,13.566,13.3932,13.4198,10635572.0],["2013-02-21",13.3755,13.4153,13.3489,13.3799,7180063.0],["2013-02-22",13.3843,13.6103,13.3843,13.5084,9801102.0],["2013-02-25",13.566,13.7122,13.4375,13.4463,7954668.0],["2013-02-26",13.4862,13.7255,13.4818,13.5571,15270864.0],["2013-02-27",13.5571,13.659,13.4685,13.6413,8057855.0],["2013-02-28",13.6413,13.7742,13.5881,13.7299,8071314.0],["2013-03-01",13.7166,13.7609,13.5748,13.6944,6443872.0],["2013-03-04",13.6634,13.916,13.6368,13.8849,6661743.0],["2013-03-05",13.8894,14.0356,13.8717,13.9292,8482521.0],["2013-03-06",13.9691,14.1419,13.947,14.0932,8399382.0],["2013-03-07",14.0666,14.1508,14.0666,14.0976,7738199.0],["2013-03-08",14.1463,14.2571,14.071,14.235,9857462.0],["2013-03-11",14.1818,14.3812,14.1818,14.359,8036264.0],["2013-03-12",14.3501,14.3812,14.1774,14.2084,7247779.0],["2013-03-13",14.2128,14.2837,14.1774,14.266,3853958.0],["2013-03-14",14.2748,14.3989,14.2615,14.39,6346574.0],["2013-03-15",14.3546,14.8153,14.2925,14.7932,18549722.0],["2013-03-18",14.7001,14.8419,14.678,14.7976,8120945.0],["2013-03-19",14.8419,14.9527,14.7312,14.8286,9846807.0],["2013-03-20",14.8641,14.9483,14.8198,14.9261,7185671.0],["2013-03-21",14.9261,14.966,14.8596,14.9305,6366622.0],["2013-03-22",14.9305,15.0369,14.8951,14.997,7468033.0],["2013-03-25",15.0413,15.1166,14.8153,14.8463,10256611.0],["2013-03-26",14.9217,15.0103,14.8818,14.9615,4782923.0],["2013-03-27",14.8907,15.0945,14.8729,15.0767,5547434.0],["2013-03-28",15.0634,15.3115,15.0413,15.2761,8285259.0],["2013-04-01",15.2495,15.3027,15.1919,15.2229,4771427.0],["2013-04-02",15.2451,15.378,15.2318,15.3691,5559491.0],["2013-04-03",15.3824,15.4223,15.2539,15.285,7877417.0],["2013-04-04",15.3027,15.4179,15.285,15.3824,5821384.0],["2013-04-05",15.285,15.6128,15.2495,15.5685,10796241.0],["2013-04-08",15.5419,15.697,15.4489,15.697,7057247.0],["2013-04-09",15.7058,15.8919,15.6527,15.821,8444246.0],["2013-04-10",15.8831,16.0603,15.8299,16.0116,7891858.0],["2013-04-11",16.0426,16.0603,15.954,16.0293,6458453.0],["2013-04-12",15.9938,16.0603,15.9672,16.047,7955088.0],["2013-04-15",15.9672,16.078,15.8786,15.8786,10500139.0],["2013-04-16",15.9097,15.954,15.7945,15.9495,7996307.0],["2013-04-17",15.8875,16.0337,15.8654,15.9805,8076221.0],["2013-04-18",16.0204,16.1932,15.9318,16.1533,7613982.0],["2013-04-19",16.1843,16.2818,16.0824,16.2508,12308018.0],["2013-04-22",16.2508,16.2995,16.1932,16.2464,6667491.0],["2013-04-23",16.2774,16.335,16.14,16.335,7176417.0],["2013-04-24",16.3172,16.49,16.2995,16.4634,8440180.0],["2013-04-25",16.4812,16.5742,16.3261,16.4767,6898120.0],["2013-04-26",16.4723,16.5831,16.4679,16.5388,7364566.0],["2013-04-29",16.5875,16.7381,16.5521,16.7381,7732591.0],["2013-04-30",16.6761,16.747,16.4856,16.6185,12811476.0],["2013-05-01",16.5166,16.5875,16.1976,16.2818,15134870.0],["2013-05-02",16.2242,16.2242,15.8964,16.1002,9994297.0],["2013-05-03",16.1489,16.2552,15.852,15.8653,9843021.0],["2013-05-06",15.7191,15.7634,15.4932,15.6172,8757172.0],["2013-05-07",15.6571,15.759,15.6172,15.7324,6284605.0],["2013-05-08",15.7014,15.8521,15.7014,15.821,9414430.0],["2013-05-09",15.7945,15.8786,15.7103,15.7723,26671227.0],["2013-05-10",15.7457,15.8388,15.7059,15.8388,24553647.0],["2013-05-13",15.8209,15.8611,15.593,15.6108,7557341.0],["2013-05-14",15.6377,15.7583,15.6019,15.6421,7331619.0],["2013-05-15",15.6242,15.8835,15.508,15.727,8140152.0],["2013-05-16",15.6779,15.7315,15.4991,15.5483,7639218.0],["2013-05-17",15.6019,15.7717,15.5617,15.7092,11840731.0],["2013-05-20",15.736,15.8119,15.6108,15.6377,7011963.0],["2013-05-21",15.6511,15.7673,15.5974,15.6466,6760444.0],["2013-05-22",15.6332,15.8477,15.4231,15.4634,9746143.0],["2013-05-23",15.3829,15.6108,15.2935,15.517,9135853.0],["2013-05-24",15.4455,15.5036,15.374,15.4857,7455696.0],["2013-05-28",14.3595,14.6366,14.2701,14.3192,29810446.0],["2013-05-29",14.1986,14.3818,14.0377,14.145,15541170.0],["2013-05-30",14.2388,14.4667,14.0645,14.0779,10668098.0],["2013-05-31",14.1047,14.279,14.0064,14.0064,9402092.0],["2013-06-03",14.0243,14.3058,13.9662,14.1271,10439572.0],["2013-06-04",14.0868,14.1494,13.9885,14.1181,7480511.0],["2013-06-05",14.0511,14.1315,13.9349,14.0377,8693101.0],["2013-06-06",14.0064,14.1181,13.9662,14.0779,10747592.0],["2013-06-07",14.0868,14.1718,13.8768,14.0153,12452003.0],["2013-06-10",14.1047,14.1047,13.9215,14.0287,9855219.0],["2013-06-11",13.9394,14.1584,13.9036,13.9438,8736423.0],["2013-06-12",13.9975,14.06,13.5774,13.5863,10539395.0],["2013-06-13",13.6221,13.7248,13.4612,13.7248,10404522.0],["2013-06-14",13.7293,13.8545,13.6802,13.6891,6722870.0],["2013-06-17",13.7517,13.8232,13.6712,13.7338,8391250.0],["2013-06-18",13.7382,13.9215,13.7114,13.9215,8013411.0],["2013-06-19",13.8857,13.9706,13.707,13.7114,10587764.0],["2013-06-20",13.6221,13.6802,13.336,13.3628,12221935.0],["2013-06-21",13.4612,13.6667,13.3762,13.5416,15393680.0],["2013-06-24",13.4075,13.8321,13.336,13.6846,14079585.0],["2013-06-25",13.7561,13.9885,13.5461,13.8902,13278763.0],["2013-06-26",13.9572,14.0779,13.917,14.0109,7920178.0],["2013-06-27",14.0288,14.0734,13.8545,13.8947,8558088.0],["2013-06-28",13.8947,13.9662,13.7829,13.8008,11256237.0],["2013-07-01",13.8321,13.8679,13.4925,13.5505,9456069.0],["2013-07-02",13.5282,13.6846,13.4746,13.5059,7543601.0],["2013-07-03",13.4656,13.4925,13.3628,13.4433,3414711.0],["2013-07-05",13.4075,13.4343,13.1573,13.2913,5678100.0],["2013-07-08",13.3047,13.6086,13.2958,13.6086,8050845.0],["2013-07-09",13.6265,13.8098,13.6221,13.7695,7760350.0],["2013-07-10",13.7248,13.7382,13.6221,13.6623,5879567.0],["2013-07-11",13.7695,13.8634,13.7293,13.8545,6302691.0],["2013-07-12",13.8545,13.8902,13.7338,13.8723,5646415.0],["2013-07-15",13.8366,14.1449,13.8098,14.1003,5957939.0],["2013-07-16",14.0913,14.1092,13.9662,14.0645,4532386.0],["2013-07-17",14.1271,14.1449,14.0019,14.0466,3785821.0],["2013-07-18",14.1315,14.2835,14.1226,14.2254,6365641.0],["2013-07-19",14.2299,14.3237,14.1762,14.3192,10821057.0],["2013-07-22",14.3014,14.4488,14.2835,14.4399,5865547.0],["2013-07-23",14.4042,14.4891,14.3058,14.3461,5835685.0],["2013-07-24",14.3103,14.3237,13.8902,13.9349,7711421.0],["2013-07-25",13.9036,14.1003,13.8768,14.0824,6128843.0],["2013-07-26",14.0377,14.1494,13.9617,14.145,4917655.0],["2013-07-29",14.0511,14.2656,14.0109,14.1628,6270165.0],["2013-07-30",14.2388,14.3416,14.0556,14.06,8096270.0],["2013-07-31",14.0332,14.0466,13.555,13.6712,11834983.0],["2013-08-01",13.6667,13.7785,13.5684,13.7651,7509813.0],["2013-08-02",13.7651,13.8142,13.6131,13.6846,9192213.0],["2013-08-05",13.6712,13.8321,13.5952,13.6891,5441583.0],["2013-08-06",13.6489,13.6846,13.4567,13.5193,6940601.0],["2013-08-07",13.4835,13.8098,13.4388,13.7829,6414290.0],["2013-08-08",13.7964,14.0556,13.7517,14.0109,31175994.0],["2013-08-09",13.9706,14.0377,13.9036,13.9706,21238197.0],["2013-08-12",13.9215,13.9438,13.8276,13.8813,25036776.0],["2013-08-13",13.8451,13.9264,13.6917,13.7323,8414103.0],["2013-08-14",13.6917,13.7684,13.5472,13.7413,6058463.0],["2013-08-15",13.6556,13.7774,13.624,13.7549,7755443.0],["2013-08-16",13.7639,13.8136,13.5562,13.6149,9606784.0],["2013-08-19",13.5562,13.6691,13.4298,13.4795,8496400.0],["2013-08-20",13.475,13.6962,13.4253,13.5969,10454714.0],["2013-08-21",13.5653,13.5788,13.3937,13.4795,8623562.0],["2013-08-22",13.493,13.9354,13.4614,13.8677,9683894.0],["2013-08-23",13.9219,13.9941,13.809,13.9761,5900597.0],["2013-08-26",13.949,13.9761,13.8542,13.8587,6955182.0],["2013-08-27",13.7594,13.8993,13.7097,13.7955,6579446.0],["2013-08-28",13.791,13.9174,13.7368,13.8632,5956117.0],["2013-08-29",13.809,13.8722,13.6872,13.7323,6357369.0],["2013-08-30",13.7368,13.8542,13.7233,13.7639,6278436.0],["2013-09-03",13.8406,13.8813,13.5562,13.5833,6904289.0],["2013-09-04",13.5472,13.633,13.4073,13.5833,8369800.0],["2013-09-05",13.5653,13.6194,13.4795,13.5653,4786007.0],["2013-09-06",13.6285,13.8271,13.6194,13.6826,7225067.0],["2013-09-09",13.6962,13.7323,13.5608,13.6556,6066314.0],["2013-09-10",13.7368,13.8858,13.6465,13.8722,7545844.0],["2013-09-11",13.8587,13.8858,13.5382,13.5969,8998036.0],["2013-09-12",13.5788,13.651,13.4976,13.5517,5976726.0],["2013-09-13",13.5833,13.6375,13.5472,13.6194,4081222.0],["2013-09-16",13.7323,13.8452,13.5878,13.642,6716141.0],["2013-09-17",13.633,13.7594,13.5878,13.6962,7008318.0],["2013-09-18",13.6104,14.0799,13.5743,14.0031,10749134.0],["2013-09-19",14.0077,14.0754,13.7955,13.9219,6779651.0],["2013-09-20",13.9264,13.949,13.5924,13.6014,11421393.0],["2013-09-23",13.5698,13.8542,13.4208,13.7323,7198148.0],["2013-09-24",13.7504,13.8316,13.6556,13.7774,6700719.0],["2013-09-25",13.7458,13.8406,13.6375,13.6826,5606878.0],["2013-09-26",13.7097,13.7458,13.4705,13.5833,5460930.0],["2013-09-27",13.5517,13.6104,13.3531,13.4253,5182493.0],["2013-09-30",13.3937,13.484,13.2809,13.3802,7420786.0],["2013-10-01",13.3937,13.4524,13.2989,13.3802,5327740.0],["2013-10-02",13.317,13.493,13.2493,13.4118,6253761.0],["2013-10-03",13.3396,13.3441,13.1364,13.168,6780913.0],["2013-10-04",13.1816,13.2448,13.1409,13.1951,3741377.0],["2013-10-07",13.1229,13.2899,13.0913,13.1274,4972894.0],["2013-10-08",13.1003,13.3531,13.1003,13.2267,6778670.0],["2013-10-09",13.2854,13.5382,13.2493,13.4118,8969856.0],["2013-10-10",13.4434,13.633,13.2854,13.6104,6606504.0],["2013-10-11",13.624,13.809,13.5653,13.6962,6018365.0],["2013-10-14",13.624,13.633,13.3621,13.5517,6260351.0],["2013-10-15",13.5021,13.5201,13.2944,13.326,6750490.0],["2013-10-16",13.0732,13.2086,12.9062,12.9784,17722682.0],["2013-10-17",12.9513,13.2718,12.8114,13.1093,11960041.0],["2013-10-18",13.1184,13.1274,12.9604,12.9784,11624122.0],["2013-10-21",12.9965,13.0687,12.8069,12.9017,11894007.0],["2013-10-22",12.9107,13.001,12.7347,12.9513,19076734.0],["2013-10-23",12.8114,12.8656,12.5225,12.6263,24216606.0],["2013-10-24",12.5902,12.7031,12.4503,12.5225,15095194.0],["2013-10-25",12.527,12.6218,12.4728,12.6218,10997849.0],["2013-10-28",12.4819,12.7211,12.4819,12.6714,13279043.0],["2013-10-29",12.6715,12.7979,12.5631,12.6624,12614355.0],["2013-10-30",12.8701,13.0461,12.5541,12.8881,19272593.0],["2013-10-31",12.9152,13.0145,12.6985,12.8836,12161649.0],["2013-11-01",12.9333,12.992,12.843,12.9423,8358163.0],["2013-11-04",12.9604,12.9739,12.7798,12.9062,11388166.0],["2013-11-05",12.9017,13.0506,12.7527,12.7527,10697961.0],["2013-11-06",12.8294,13.1319,12.7798,13.0958,15990511.0],["2013-11-07",13.1093,13.1545,12.861,12.8926,27261189.0],["2013-11-08",12.8024,12.8114,12.518,12.7933,31235438.0],["2013-11-11",12.7437,13.0416,12.7301,13.0236,9689222.0],["2013-11-12",12.8881,12.9649,12.6669,12.7166,39297499.0],["2013-11-13",12.6664,12.8535,12.639,12.8079,9314888.0],["2013-11-14",12.817,12.8946,12.7212,12.7348,11622019.0],["2013-11-15",12.712,12.9129,12.6938,12.8353,8700532.0],["2013-11-18",12.8946,12.9311,12.7896,12.7988,7433264.0],["2013-11-19",12.7805,12.8307,12.607,12.6527,8947564.0],["2013-11-20",12.7349,12.8581,12.5888,12.5979,8488269.0],["2013-11-21",12.6116,12.7485,12.5751,12.6207,8292269.0],["2013-11-22",12.6162,12.6618,12.4747,12.4838,6948873.0],["2013-11-25",12.4838,12.4929,12.3606,12.429,12290633.0],["2013-11-26",12.429,12.429,12.2875,12.3012,8342881.0],["2013-11-27",12.283,12.3469,12.2647,12.2967,7096223.0],["2013-11-29",12.2967,12.4245,12.2738,12.283,3782596.0],["2013-12-02",12.3012,12.3651,12.1597,12.2784,9185764.0],["2013-12-03",12.2236,12.5158,12.2054,12.5112,10417000.0],["2013-12-04",12.4655,12.6664,12.4199,12.6436,8831058.0],["2013-12-05",12.6344,12.6938,12.3788,12.6938,12587296.0],["2013-12-06",12.7257,12.995,12.6892,12.9813,14811850.0],["2013-12-09",12.9768,13.0087,12.8353,12.995,10686465.0],["2013-12-10",12.995,12.9996,12.8261,12.8718,11267734.0],["2013-12-11",12.8535,12.9083,12.744,12.7851,12271706.0],["2013-12-12",12.744,12.8535,12.6709,12.7348,8958359.0],["2013-12-13",12.7212,12.7988,12.566,12.6436,7373679.0],["2013-12-16",12.639,12.7896,12.639,12.6801,10430039.0],["2013-12-17",12.6709,12.712,12.5934,12.6573,9748807.0],["2013-12-18",12.6527,12.7622,12.4336,12.7485,12479763.0],["2013-12-19",12.6618,12.6755,12.3788,12.4245,12568930.0],["2013-12-20",12.4427,12.639,12.356,12.4427,21088744.0],["2013-12-23",12.4838,12.5797,12.3651,12.388,10470276.0],["2013-12-24",12.3469,12.4838,12.3469,12.4564,4217917.0],["2013-12-26",12.4884,12.5295,12.3971,12.4108,6048228.0],["2013-12-27",12.4382,12.5294,12.3834,12.3925,7277502.0],["2013-12-30",12.3971,12.5751,12.3971,12.5431,9315309.0],["2013-12-31",12.5705,12.6344,12.4519,12.5021,8399102.0],["2014-01-02",12.534,12.5888,12.3971,12.4016,6984624.0],["2014-01-03",12.2784,12.3104,12.073,12.1506,14238572.0],["2014-01-06",12.146,12.2601,12.1187,12.2282,10398213.0],["2014-01-07",12.3104,12.3241,12.1826,12.2921,9877791.0],["2014-01-08",12.3195,12.3651,12.2145,12.2647,8159920.0],["2014-01-09",12.2693,12.3697,12.2328,12.3377,7916253.0],["2014-01-10",12.3971,12.5934,12.3697,12.4016,7839844.0],["2014-01-13",12.388,12.4062,12.2693,12.3149,6173146.0],["2014-01-14",12.3195,12.4336,12.2556,12.2738,7606411.0],["2014-01-15",12.2738,12.3606,12.1962,12.2191,6632582.0],["2014-01-16",12.2647,12.5249,12.2373,12.5112,7360500.0],["2014-01-17",12.5431,12.5751,12.3514,12.4153,6394382.0],["2014-01-21",12.4473,12.6801,12.4336,12.6755,10385035.0],["2014-01-22",12.6436,12.8581,12.6253,12.8398,10799185.0],["2014-01-23",12.7714,12.9631,12.744,12.9266,12266098.0],["2014-01-24",12.8764,13.31,12.8718,12.9037,19305119.0],["2014-01-27",12.9859,12.9859,12.817,12.8718,11601550.0],["2014-01-28",12.9585,12.9722,12.7349,12.8261,8324936.0],["2014-01-29",12.8079,12.8992,12.7577,12.8672,8559771.0],["2014-01-30",12.9174,13.2735,12.89,13.2324,13984249.0],["2014-01-31",13.1457,13.3784,13.1365,13.2369,14598045.0],["2014-02-03",13.2917,13.4195,13.1,13.2232,20164686.0],["2014-02-04",13.3328,13.3511,13.1548,13.1959,13155807.0],["2014-02-05",13.132,13.2735,13.0407,13.173,13922982.0],["2014-02-06",13.1502,13.6386,13.1502,13.4606,19296006.0],["2014-02-07",13.5565,13.5565,13.2735,13.4378,12314467.0],["2014-02-10",13.3967,13.488,13.3419,13.4195,9996540.0],["2014-02-11",13.3876,13.5199,13.3008,13.4515,10666837.0],["2014-02-12",13.4515,13.4561,13.2808,13.35,7646368.0],["2014-02-13",13.3223,13.6498,13.3085,13.5622,13681978.0],["2014-02-14",13.5345,13.7467,13.4976,13.719,9988128.0],["2014-02-18",13.7283,13.922,13.6729,13.862,12045003.0],["2014-02-19",13.8205,13.9912,13.7236,13.8205,9838535.0],["2014-02-20",13.8113,13.9681,13.7144,13.9451,8677258.0],["2014-02-21",13.9589,14.1665,13.8851,14.0327,11753527.0],["2014-02-24",14.0327,14.2772,14.0096,14.0189,14485324.0],["2014-02-25",14.005,14.1803,13.9266,14.005,8005981.0],["2014-02-26",14.0419,14.1388,13.9958,14.0327,5092344.0],["2014-02-27",14.005,14.0604,13.8205,13.9174,8495699.0],["2014-02-28",13.9727,14.1065,13.9543,14.0281,6388073.0],["2014-03-03",13.9497,13.9958,13.8482,13.8528,5231002.0],["2014-03-04",13.9635,14.0696,13.8528,14.0235,7578932.0],["2014-03-05",14.0281,14.0696,13.9266,13.9681,5500326.0],["2014-03-06",13.9312,14.0189,13.6591,13.7513,9988829.0],["2014-03-07",13.6913,13.7605,13.4422,13.7559,11254976.0],["2014-03-10",13.7513,13.8205,13.6544,13.7836,6055378.0],["2014-03-11",13.9035,13.9035,13.6913,13.7652,4229834.0],["2014-03-12",13.7236,13.9266,13.6913,13.922,4643144.0],["2014-03-13",13.9174,14.1526,13.9082,14.0742,6674081.0],["2014-03-14",14.0373,14.2403,13.9958,14.1342,7203476.0],["2014-03-17",14.1757,14.3279,14.0788,14.3095,7941349.0],["2014-03-18",14.3418,14.4202,14.2587,14.3695,5839751.0],["2014-03-19",14.3879,14.5448,14.2541,14.3279,12237357.0],["2014-03-20",14.268,14.5032,14.1065,14.4709,10399615.0],["2014-03-21",15.0383,15.1629,14.7293,15.0153,19887230.0],["2014-03-24",15.0199,15.209,15.0014,15.1906,13150760.0],["2014-03-25",15.1813,15.2367,14.9784,15.1906,9085801.0],["2014-03-26",15.1906,15.2229,14.7892,14.9645,14597624.0],["2014-03-27",14.9738,15.1813,14.8308,15.1398,8697728.0],["2014-03-28",15.1121,15.3751,15.0522,15.3566,10095522.0],["2014-03-31",15.4074,15.6565,15.3705,15.4812,10912187.0],["2014-04-01",15.4996,15.5319,15.2736,15.4489,6132348.0],["2014-04-02",15.4535,15.5734,15.329,15.4581,10867743.0],["2014-04-03",15.4858,15.6242,15.4074,15.5827,7532806.0],["2014-04-04",15.6057,16.0901,15.5827,15.901,17295352.0],["2014-04-07",15.8917,16.1593,15.8917,16.0025,11597344.0],["2014-04-08",15.924,16.3992,15.841,16.3946,15602297.0],["2014-04-09",16.413,16.4914,16.0763,16.2792,14122066.0],["2014-04-10",16.3069,16.4453,16.127,16.187,8470183.0],["2014-04-11",16.1639,16.2931,16.1408,16.2193,8436815.0],["2014-04-14",16.2147,16.2977,16.1731,16.2792,10478828.0],["2014-04-15",16.3484,16.6068,16.3254,16.6068,10175155.0],["2014-04-16",16.5652,16.7221,16.5007,16.7175,5057154.0],["2014-04-17",16.6621,16.7544,16.5145,16.6344,9086923.0],["2014-04-21",16.6021,16.7959,16.496,16.5791,5770492.0],["2014-04-22",16.556,16.6529,16.4453,16.556,6024815.0],["2014-04-23",16.6021,16.8097,16.5283,16.5606,6573698.0],["2014-04-24",16.6252,16.7129,16.4684,16.6114,8321431.0],["2014-04-25",16.6114,16.7451,16.5606,16.7267,7160154.0],["2014-04-28",16.7498,16.8835,16.7129,16.842,6916767.0],["2014-04-29",16.8097,16.8605,16.5975,16.6898,10601223.0],["2014-04-30",15.7856,16.3115,15.7856,16.1593,31543738.0],["2014-05-01",16.353,16.699,16.3115,16.6021,20643749.0],["2014-05-02",16.5975,16.7405,16.3115,16.5329,14183613.0],["2014-05-05",16.5007,16.782,16.4545,16.7175,8605756.0],["2014-05-06",16.8697,16.8789,16.5975,16.6252,12161649.0],["2014-05-07",16.5975,16.9942,16.5975,16.9573,9929525.0],["2014-05-08",16.9112,16.9251,16.6759,16.8282,7065519.0],["2014-05-09",16.8236,16.9389,16.6944,16.699,9175249.0],["2014-05-12",16.7221,16.7913,16.3023,16.33,10343395.0],["2014-05-13",16.4038,16.496,16.3161,16.4361,9293718.0],["2014-05-14",16.4733,16.5152,16.1615,16.1941,11407373.0],["2014-05-15",16.2034,16.2499,16.0638,16.0778,9342648.0],["2014-05-16",16.0685,16.0964,15.9428,15.994,12655293.0],["2014-05-19",15.9754,16.0591,15.7753,15.8079,10373678.0],["2014-05-20",15.7892,15.9195,15.7148,15.7706,9320356.0],["2014-05-21",15.7892,15.8032,15.5891,15.7753,10840825.0],["2014-05-22",15.7427,15.994,15.7101,15.9149,8286942.0],["2014-05-23",15.8544,16.0219,15.8404,15.8916,7558603.0],["2014-05-27",16.1336,16.7292,16.1289,16.464,19136879.0],["2014-05-28",16.3523,16.7897,16.3477,16.7479,15739273.0],["2014-05-29",16.7944,17.0317,16.7013,16.7804,18553367.0],["2014-05-30",16.8084,17.1481,16.7804,17.1388,11534815.0],["2014-06-02",17.041,17.0876,16.9014,17.0317,8255817.0],["2014-06-03",17.0457,17.3342,16.9852,17.3063,10626880.0],["2014-06-04",17.2551,17.3528,17.1713,17.3435,7484998.0],["2014-06-05",17.2644,17.4785,17.2597,17.4319,16734412.0],["2014-06-06",17.4552,17.5576,17.3761,17.4087,7139124.0],["2014-06-09",17.3389,17.4273,17.2318,17.2551,7382792.0],["2014-06-10",17.3016,17.404,17.2458,17.2923,6316431.0],["2014-06-11",16.7944,17.1899,16.6222,16.6362,21537524.0],["2014-06-12",16.3011,16.4454,16.1987,16.3197,62259595.0],["2014-06-13",16.3244,16.6781,16.2267,16.6222,22954385.0],["2014-06-16",16.7153,16.9805,16.6781,16.8037,22608091.0],["2014-06-17",16.8595,16.9852,16.8223,16.8875,16439431.0],["2014-06-18",16.8642,17.1806,16.8642,17.1481,12774884.0],["2014-06-19",17.1899,17.3435,17.1713,17.297,11454200.0],["2014-06-20",17.3109,17.3249,17.0503,17.1062,11185296.0],["2014-06-23",17.1946,17.2504,16.7292,16.8828,9898400.0],["2014-06-24",16.8502,16.9061,16.7944,16.8502,10678613.0],["2014-06-25",16.8223,16.9247,16.7618,16.8549,7685203.0],["2014-06-26",16.8968,16.9433,16.7432,16.8037,8485325.0],["2014-06-27",16.7339,16.9061,16.7339,16.8875,6703242.0],["2014-06-30",16.9619,17.0829,16.8688,16.9759,8788577.0],["2014-07-01",16.7897,16.8735,16.5431,16.6129,9845825.0],["2014-07-02",16.5431,16.5617,15.9754,16.0964,15575940.0],["2014-07-03",15.994,15.994,15.7288,15.8079,11238853.0],["2014-07-07",15.8497,16.0591,15.8358,15.9893,14809466.0],["2014-07-08",16.0452,16.0638,15.9195,15.9707,10135058.0],["2014-07-09",15.994,16.0452,15.8916,15.9428,10630665.0],["2014-07-10",15.8916,16.0405,15.8916,15.9893,10481913.0],["2014-07-11",15.8963,15.994,15.6915,15.7194,12867977.0],["2014-07-14",15.7985,15.7985,15.2913,15.3053,14356760.0],["2014-07-15",15.3099,15.3844,15.2215,15.2867,12720626.0],["2014-07-16",15.3053,15.3332,15.1843,15.3286,12414710.0],["2014-07-17",15.2774,15.403,14.8679,14.8679,14148003.0],["2014-07-18",14.9749,15.054,14.8306,14.933,14216280.0],["2014-07-21",15.0028,15.04,14.8213,14.9982,11724786.0],["2014-07-22",15.0075,15.0307,14.7794,14.7887,12308719.0],["2014-07-23",14.8167,14.8772,14.7422,14.7794,6405317.0],["2014-07-24",14.5933,14.8632,14.5514,14.8027,8643470.0],["2014-07-25",14.7655,14.8865,14.6026,14.6352,5171978.0],["2014-07-28",14.6166,14.9516,14.6026,14.8679,7968127.0],["2014-07-29",14.8632,14.9144,14.6259,14.6445,8822506.0],["2014-07-30",14.7189,14.7329,14.356,14.4304,11183193.0],["2014-07-31",14.3932,14.6538,14.3327,14.463,12949012.0],["2014-08-01",14.4909,14.9284,14.4723,14.6771,13647489.0],["2014-08-04",14.6678,14.6724,14.2676,14.5933,14131599.0],["2014-08-05",14.5561,14.6864,14.4444,14.4863,9370828.0],["2014-08-06",14.4444,14.5421,14.3001,14.5095,15998362.0],["2014-08-07",14.5468,14.798,14.5235,14.6864,10153004.0],["2014-08-08",14.705,14.9609,14.6864,14.947,8366715.0],["2014-08-11",14.9749,15.0447,14.8958,14.9423,6948452.0],["2014-08-12",14.919,14.9656,14.7981,14.8306,6968921.0],["2014-08-13",14.84,14.9058,14.7225,14.7789,4867604.0],["2014-08-14",14.8259,14.9998,14.8024,14.9575,4555098.0],["2014-08-15",14.9669,15.1314,14.8682,14.9434,7867043.0],["2014-08-18",15.0045,15.0844,14.9105,14.9528,5660435.0],["2014-08-19",14.9951,15.0374,14.887,15.0186,6895737.0],["2014-08-20",15.028,15.0468,14.9669,15.0327,3592765.0],["2014-08-21",15.0045,15.2677,15.0045,15.1549,8290026.0],["2014-08-22",15.1267,15.3287,15.122,15.2207,7726702.0],["2014-08-25",15.2535,15.4697,15.2066,15.4274,6354144.0],["2014-08-26",15.4368,15.5261,15.169,15.1831,5750724.0],["2014-08-27",15.1972,15.4039,15.1972,15.3992,6371529.0],["2014-08-28",15.3287,15.5872,15.2723,15.5073,5617954.0],["2014-08-29",15.5261,15.7047,15.4979,15.7047,5078324.0],["2014-09-02",15.7094,15.7235,15.3193,15.4274,9171604.0],["2014-09-03",15.5214,15.6718,15.4979,15.6295,6228105.0],["2014-09-04",15.5684,15.7658,15.5308,15.7658,11444806.0],["2014-09-05",15.7329,15.9255,15.6859,15.8879,8537479.0],["2014-09-08",15.8879,15.9537,15.6577,15.7141,4934900.0],["2014-09-09",15.6483,15.6483,15.512,15.5637,6189690.0],["2014-09-10",15.5731,15.5778,15.3146,15.5261,7972894.0],["2014-09-11",15.5402,15.7423,15.5261,15.6248,5982194.0],["2014-09-12",15.5496,15.5825,15.3099,15.4415,7226749.0],["2014-09-15",15.4603,15.6906,15.4603,15.6154,6466445.0],["2014-09-16",15.606,15.9255,15.5496,15.8926,6737451.0],["2014-09-17",15.9255,15.9772,15.7705,15.8269,8304326.0],["2014-09-18",15.8034,15.9725,15.794,15.8738,8317365.0],["2014-09-19",15.8973,16.1746,15.8879,16.1699,12694970.0],["2014-09-22",16.09,16.4049,16.0148,16.1135,12214504.0],["2014-09-23",16.0759,16.1605,15.9537,16.0336,8663098.0],["2014-09-24",16.0477,16.0571,15.902,15.9349,10139825.0],["2014-09-25",15.9349,15.996,15.7893,15.7893,5694223.0],["2014-09-26",15.8316,15.8738,15.6859,15.8363,4839704.0],["2014-09-29",15.7611,16.0571,15.6953,16.0289,7383773.0],["2014-09-30",16.1088,16.2498,15.9819,16.0195,9670575.0],["2014-10-01",16.0665,16.6116,16.0571,16.2451,13159172.0],["2014-10-02",16.1981,16.4331,16.1652,16.3203,8976165.0],["2014-10-03",16.3485,16.4049,16.1417,16.3908,5158379.0],["2014-10-06",16.4377,16.4612,16.2639,16.3485,3766333.0],["2014-10-07",16.3062,16.6445,16.2545,16.3344,8409757.0],["2014-10-08",16.3908,16.8513,16.3579,16.8372,11210112.0],["2014-10-09",16.8466,16.9077,16.3438,16.3532,12518178.0],["2014-10-10",16.4283,16.6257,16.3438,16.3673,14674173.0],["2014-10-13",16.3955,16.5176,16.0195,16.0289,11908027.0],["2014-10-14",16.0618,16.3955,16.0054,16.278,12689222.0],["2014-10-15",16.3626,16.4518,15.6483,15.9443,17027290.0],["2014-10-16",15.7141,16.1887,15.5402,16.0195,11852087.0],["2014-10-17",16.137,16.3344,15.949,16.1558,8622020.0],["2014-10-20",16.1417,16.4518,16.1323,16.4424,6187026.0],["2014-10-21",16.5411,16.6116,16.2921,16.4471,7898447.0],["2014-10-22",16.3673,16.6351,16.3532,16.3908,8719178.0],["2014-10-23",16.4659,16.5928,16.372,16.3908,7929011.0],["2014-10-24",16.4424,16.9077,16.4096,16.7902,9363537.0],["2014-10-27",16.7103,16.8654,16.4612,16.5411,7454855.0],["2014-10-28",16.6022,16.7949,16.5035,16.7949,8161322.0],["2014-10-29",16.8278,16.8936,16.3861,16.5787,8968173.0],["2014-10-30",16.6821,17.2883,16.6633,17.246,10859051.0],["2014-10-31",17.3353,17.3353,17.011,17.1943,9439946.0],["2014-11-03",17.1755,17.3118,17.0017,17.105,7875034.0],["2014-11-04",17.0768,17.199,16.9265,17.1379,7796382.0],["2014-11-05",17.2789,17.7159,17.1708,17.6313,13005092.0],["2014-11-06",17.5984,17.7018,17.4011,17.5938,13197447.0],["2014-11-07",17.6125,17.8099,17.5656,17.7488,10329656.0],["2014-11-10",17.7159,17.7394,17.434,17.6689,8543508.0],["2014-11-11",17.683,17.8052,17.589,17.6454,6051733.0],["2014-11-12",17.5317,17.5317,16.9868,17.0247,13881202.0],["2014-11-13",17.1147,17.2379,16.6836,16.7546,11012710.0],["2014-11-14",16.6836,16.8447,16.6693,16.7783,9170061.0],["2014-11-17",16.7452,16.9963,16.7025,16.9205,8276707.0],["2014-11-18",16.9726,17.1242,16.9015,16.9584,6672679.0],["2014-11-19",16.9063,17.0911,16.7783,17.0816,8221608.0],["2014-11-20",17.0674,17.0958,16.9537,17.0295,6258107.0],["2014-11-21",17.1953,17.2379,16.9821,17.1763,8847882.0],["2014-11-24",17.1242,17.1763,16.6788,16.7025,8851527.0],["2014-11-25",16.7262,16.7499,16.4372,16.6693,10196746.0],["2014-11-26",16.7452,16.9252,16.7262,16.911,5080147.0],["2014-11-28",16.892,17.1527,16.8162,17.1384,2635199.0],["2014-12-01",17.0295,17.3185,16.9063,17.1716,9166697.0],["2014-12-02",17.1716,17.4512,17.0911,17.3896,10668940.0],["2014-12-03",17.3848,17.4606,16.9679,17.1621,9597391.0],["2014-12-04",17.1906,17.3327,16.8494,16.911,9969762.0],["2014-12-05",16.712,16.911,16.6267,16.8636,8313580.0],["2014-12-08",16.9252,17.0295,16.7925,16.9773,8519253.0],["2014-12-09",16.9631,17.3327,16.9394,17.2285,9917468.0],["2014-12-10",17.2522,17.4322,17.0247,17.0295,9295681.0],["2014-12-11",17.0484,17.3896,17.0295,17.1858,8560752.0],["2014-12-12",17.0816,17.2758,16.9631,17.02,6774184.0],["2014-12-15",17.11,17.1384,16.7404,16.8257,7042106.0],["2014-12-16",16.8115,17.1669,16.693,16.8115,6991634.0],["2014-12-17",16.8826,17.4843,16.8684,17.3327,8429946.0],["2014-12-18",17.3896,17.7828,17.2901,17.7828,9860266.0],["2014-12-19",17.7876,17.9582,17.6123,17.8208,16085567.0],["2014-12-22",17.636,17.7449,17.3232,17.5365,10522571.0],["2014-12-23",17.5981,17.8018,17.5175,17.6454,4749555.0],["2014-12-24",17.6502,18.124,17.6502,17.9345,6547200.0],["2014-12-26",17.9534,18.3135,17.9013,18.1051,8267173.0],["2014-12-29",18.0956,18.4462,18.0861,18.3041,9365500.0],["2014-12-30",18.2567,18.3372,17.944,18.0529,7284652.0],["2014-12-31",18.0672,18.124,17.5365,17.5696,7831011.0],["2015-01-02",17.5696,17.8397,17.5696,17.8018,6972006.0],["2015-01-05",17.6739,17.7971,17.1574,17.2948,12329749.0],["2015-01-06",17.3517,17.5933,17.1384,17.1621,10649452.0],["2015-01-07",17.219,17.3185,17.0958,17.1858,10545844.0],["2015-01-08",17.2616,17.5981,17.1858,17.3185,7527759.0],["2015-01-09",17.4938,17.5317,17.1858,17.2901,5958640.0],["2015-01-12",17.4227,17.4891,17.1527,17.3564,7124684.0],["2015-01-13",17.4843,17.6407,17.2143,17.2995,7656322.0],["2015-01-14",17.1953,17.5222,17.1716,17.4938,8309514.0],["2015-01-15",17.6217,17.7165,17.4749,17.6597,10542619.0],["2015-01-16",17.6265,17.7828,17.617,17.7118,8751845.0],["2015-01-20",17.7686,17.8065,17.4322,17.6502,9089727.0],["2015-01-21",17.6123,18.015,17.4796,18.0008,8627768.0],["2015-01-22",18.1098,18.124,17.5317,17.6502,9469108.0],["2015-01-23",17.707,17.8397,17.6833,17.707,4499018.0],["2015-01-26",17.6549,17.7307,17.508,17.6928,5945321.0],["2015-01-27",17.6502,17.8634,17.6454,17.726,5314702.0],["2015-01-28",17.7118,17.8966,17.5175,17.5317,5455322.0],["2015-01-29",17.5317,17.6454,17.309,17.5459,6080194.0],["2015-01-30",17.399,17.5317,17.0626,17.0768,9316430.0],["2015-02-02",17.0579,17.2569,16.9205,17.0816,10027525.0],["2015-02-03",17.1053,17.527,17.0342,17.4986,11958499.0],["2015-02-04",17.4275,17.4369,17.0768,17.1479,8604214.0],["2015-02-05",17.2143,17.4938,17.0816,17.3422,7812505.0],["2015-02-06",17.2285,17.2664,16.4466,16.5841,12965976.0],["2015-02-09",16.5746,16.6172,16.2666,16.3377,10186091.0],["2015-02-10",16.3235,16.6314,16.2429,16.5841,13426674.0],["2015-02-11",16.4932,16.5123,16.3068,16.3785,9893914.0],["2015-02-12",16.4072,16.5506,16.2064,16.4645,14542666.0],["2015-02-13",15.6471,16.259,15.5897,16.0199,21151694.0],["2015-02-17",15.9817,16.0534,15.7331,15.8192,15201045.0],["2015-02-18",15.8239,16.2638,15.7809,16.2064,10213430.0],["2015-02-19",16.2494,16.259,15.8861,15.9769,7350265.0],["2015-02-20",15.9865,16.0391,15.8239,15.9626,9332553.0],["2015-02-23",15.996,16.149,15.9339,16.149,10353349.0],["2015-02-24",16.149,16.7131,16.0964,16.6319,11982754.0],["2015-02-25",16.6032,16.694,16.4645,16.4884,11789278.0],["2015-02-26",16.5506,16.5506,16.0104,16.2351,11220767.0],["2015-02-27",16.2064,16.2781,16.106,16.2159,7373398.0],["2015-03-02",16.216,16.216,15.671,15.6949,9755817.0],["2015-03-03",15.7618,15.8431,15.5849,15.7857,12644778.0],["2015-03-04",15.8478,15.8478,15.561,15.5945,9473454.0],["2015-03-05",15.9195,15.9195,15.6805,15.7618,10676931.0],["2015-03-06",15.5371,15.5945,15.3554,15.4271,12912700.0],["2015-03-09",15.4558,15.5132,15.1881,15.3459,8179829.0],["2015-03-10",15.3602,15.5897,15.2646,15.3602,10333862.0],["2015-03-11",15.4271,15.4845,15.1594,15.2168,10524393.0],["2015-03-12",15.3172,15.7713,15.3172,15.6279,9894335.0],["2015-03-13",15.5849,15.5849,15.2264,15.4845,9057481.0],["2015-03-16",15.5658,15.8144,15.5658,15.6279,6116926.0],["2015-03-17",15.604,15.91,15.4988,15.7427,8276286.0],["2015-03-18",15.714,16.2494,15.6518,16.1203,11170996.0],["2015-03-19",16.0534,16.2638,15.8096,15.8956,8841713.0],["2015-03-20",15.9817,16.1681,15.8574,15.8717,18237076.0],["2015-03-23",15.8956,16.0964,15.8765,15.9482,8451817.0],["2015-03-24",15.9148,16.0247,15.7283,15.8765,8137629.0],["2015-03-25",15.8861,15.9721,15.6566,15.6996,8825730.0],["2015-03-26",15.6566,15.757,15.4893,15.5467,9289091.0],["2015-03-27",15.6136,15.7188,15.4702,15.5036,8293952.0],["2015-03-30",15.5371,16.1251,15.5084,16.0486,14047059.0],["2015-03-31",15.9291,16.1203,15.8192,16.0678,21807129.0],["2015-04-01",15.5945,15.8,15.4415,15.7044,22098604.0],["2015-04-02",15.7188,16.0534,15.7188,15.9578,10255209.0],["2015-04-06",16.0008,16.2924,15.953,16.1729,5914758.0],["2015-04-07",16.1634,16.2542,16.1251,16.1586,6762687.0],["2015-04-08",16.1442,16.149,15.9387,15.9674,8569024.0],["2015-04-09",15.9387,16.0391,15.8239,15.9913,6384428.0],["2015-04-10",16.0199,16.106,15.91,15.9578,7319842.0],["2015-04-13",15.91,15.9769,15.8096,15.8383,7500139.0],["2015-04-14",15.8909,16.0199,15.8239,15.996,6180437.0],["2015-04-15",16.0391,16.2638,16.0247,16.0964,8730675.0],["2015-04-16",16.0199,16.0247,15.8,15.9626,7971772.0],["2015-04-17",15.8765,16.0152,15.6853,15.7713,8854331.0],["2015-04-20",15.8431,16.2685,15.8144,16.0917,7704971.0],["2015-04-21",16.0916,16.2255,15.7713,15.8287,7584820.0],["2015-04-22",15.9195,15.9721,15.7761,15.8287,6534442.0],["2015-04-23",15.8335,15.9339,15.7522,15.8192,9269463.0],["2015-04-24",15.8239,16.4215,15.8048,16.2829,12472893.0],["2015-04-27",16.302,16.3355,15.8478,15.953,10519627.0],["2015-04-28",15.8813,16.1395,15.8335,16.1203,8370220.0],["2015-04-29",16.0104,16.2398,15.8526,16.1681,8803298.0],["2015-04-30",16.1634,16.2733,15.9626,16.2638,12565705.0],["2015-05-01",16.2829,16.3594,16.1108,16.3116,6522665.0],["2015-05-04",16.3068,16.7227,16.2159,16.6414,11947423.0],["2015-05-05",16.5649,16.6653,16.1729,16.2638,8153471.0],["2015-05-06",16.2972,16.3307,15.8478,15.9865,9940460.0],["2015-05-07",16.0104,16.2638,15.9865,16.1729,8537759.0],["2015-05-08",16.3641,16.5076,16.1299,16.2207,7988596.0],["2015-05-11",16.1825,16.3307,15.8956,15.9578,9052013.0],["2015-05-12",15.9148,16.1442,15.7522,16.0869,8184736.0],["2015-05-13",16.111,16.222,15.8987,15.9662,6326104.0],["2015-05-14",16.0145,16.1979,16.0097,16.1834,7185671.0],["2015-05-15",16.2557,16.7527,16.1544,16.6466,14988502.0],["2015-05-18",16.579,16.6852,16.5018,16.6418,6356388.0],["2015-05-19",16.5404,16.7672,16.5018,16.7045,6862650.0],["2015-05-20",16.6948,16.7383,16.5308,16.5646,9242825.0],["2015-05-21",16.5742,16.7093,16.5211,16.6273,5470604.0],["2015-05-22",16.5742,16.6707,16.4777,16.5983,4928030.0],["2015-05-26",16.579,16.5887,16.2123,16.3523,7515141.0],["2015-05-27",16.3571,16.4536,16.3281,16.3812,6143844.0],["2015-05-28",16.3812,16.4488,16.2606,16.3812,6822693.0],["2015-05-29",16.4005,16.415,16.2027,16.3233,8175202.0],["2015-06-01",16.4102,16.5115,16.2895,16.4005,7224506.0],["2015-06-02",16.2944,16.3571,16.0772,16.2751,7510093.0],["2015-06-03",16.2992,16.3281,16.0772,16.1255,10629543.0],["2015-06-04",16.0724,16.4198,16.0531,16.2075,8605055.0],["2015-06-05",16.0917,16.1785,15.9614,16.1303,9037572.0],["2015-06-08",16.1737,16.1785,15.9421,15.9759,7737498.0],["2015-06-09",15.9469,16.0627,15.889,15.9759,8741750.0],["2015-06-10",16.4295,16.5453,16.333,16.4922,14859798.0],["2015-06-11",16.5935,16.608,16.4295,16.526,8358584.0],["2015-06-12",16.4487,16.5549,16.3426,16.3571,6052855.0],["2015-06-15",16.2799,16.4005,16.2123,16.3137,16396530.0],["2015-06-16",16.2895,16.4488,16.2075,16.4053,5360827.0],["2015-06-17",16.4053,16.5549,16.3088,16.4922,5301523.0],["2015-06-18",16.5066,16.6611,16.497,16.5308,10094680.0],["2015-06-19",16.4681,16.5211,16.1641,16.1785,12880454.0],["2015-06-22",16.2509,16.2799,16.0097,16.1158,8541965.0],["2015-06-23",16.0483,16.0869,15.8118,15.8263,6643237.0],["2015-06-24",15.8263,15.8939,15.7684,15.8167,12916626.0],["2015-06-25",15.807,15.807,15.4548,15.4548,9076127.0],["2015-06-26",15.4789,15.5465,15.31,15.4934,8697447.0],["2015-06-29",15.4789,15.643,15.339,15.3438,6825216.0],["2015-06-30",15.4162,15.4982,15.0929,15.1605,9965556.0],["2015-07-01",15.2039,15.3149,15.1701,15.31,6624590.0],["2015-07-02",15.4114,15.5995,15.3776,15.4644,7775212.0],["2015-07-06",15.4162,15.5416,15.2618,15.4114,6550705.0],["2015-07-07",15.4837,15.8746,15.4789,15.8118,9898541.0],["2015-07-08",15.7153,15.8697,15.6333,15.7298,8850405.0],["2015-07-09",15.7636,15.8504,15.6092,15.6816,12499391.0],["2015-07-10",15.6816,15.8746,15.6333,15.8022,11091222.0],["2015-07-13",15.8553,15.8939,15.6574,15.7781,17462471.0],["2015-07-14",15.8167,15.8987,15.7057,15.8118,8406672.0],["2015-07-15",15.8022,15.8649,15.6864,15.8504,3869520.0],["2015-07-16",15.8504,16.2606,15.8504,16.2075,12491399.0],["2015-07-17",16.2075,16.2992,16.0483,16.1593,11913495.0],["2015-07-20",16.1351,16.1351,15.9662,16.111,6661463.0],["2015-07-21",16.0724,16.0965,15.8118,15.8167,15344049.0],["2015-07-22",15.8215,15.9228,15.7781,15.8167,14871435.0],["2015-07-23",15.7539,15.7588,14.9964,15.0736,23963685.0],["2015-07-24",15.0736,15.1846,14.9095,14.9144,16648610.0],["2015-07-27",14.9096,15.117,14.7793,14.7793,16697820.0],["2015-07-28",14.8854,15.1363,14.8516,14.9578,21402091.0],["2015-07-29",15.1653,15.3149,14.7889,15.0254,18003362.0],["2015-07-30",15.0157,15.3342,15.0157,15.2714,14019579.0],["2015-07-31",15.4162,15.6719,15.3824,15.4837,12143563.0],["2015-08-03",15.4741,15.7202,15.4644,15.6574,11122627.0],["2015-08-04",15.6623,15.696,15.3004,15.3197,10096223.0],["2015-08-05",15.3969,15.532,15.3004,15.31,7640900.0],["2015-08-06",15.3342,15.4596,15.0833,15.4355,11249508.0],["2015-08-07",15.3969,15.7539,15.3486,15.6526,11055892.0],["2015-08-10",15.6574,15.7202,15.421,15.5272,8231703.0],["2015-08-11",15.5513,15.7009,15.4114,15.4837,8959201.0],["2015-08-12",15.513,15.9758,15.4984,15.9271,12840357.0],["2015-08-13",15.8443,16.0245,15.6738,15.9563,7497335.0],["2015-08-14",15.8784,16.1561,15.8248,16.1171,6110196.0],["2015-08-17",16.0538,16.4094,16.0392,16.2779,7877417.0],["2015-08-18",16.1902,16.3802,16.0928,16.3705,9637208.0],["2015-08-19",16.3169,16.7018,16.2389,16.6531,14742871.0],["2015-08-20",16.5654,16.7797,16.4436,16.4679,9997241.0],["2015-08-21",16.4484,16.541,16.0392,16.0781,16347040.0],["2015-08-24",15.9125,16.3412,15.664,15.9027,28640196.0],["2015-08-25",16.161,16.3023,14.7968,14.8114,37104771.0],["2015-08-26",15.1914,15.5081,14.9478,15.3181,25258432.0],["2015-08-27",15.4253,15.4886,15.1963,15.4545,10507990.0],["2015-08-28",15.396,15.5227,15.0696,15.2986,10386997.0],["2015-08-31",15.1817,15.2011,14.7675,14.9868,14465275.0],["2015-09-01",14.8163,14.9283,14.4947,14.597,13170809.0],["2015-09-02",14.7139,14.7821,14.5337,14.597,11358163.0],["2015-09-03",14.6652,14.787,14.5873,14.7432,9485091.0],["2015-09-04",14.6165,14.6652,14.4167,14.4801,8129357.0],["2015-09-08",14.6506,14.7773,14.6019,14.7578,5387606.0],["2015-09-09",14.7821,14.865,14.4849,14.5142,6325964.0],["2015-09-10",14.6408,14.6701,14.4411,14.4947,9125898.0],["2015-09-11",14.4606,14.5337,14.3972,14.4703,5620758.0],["2015-09-14",14.5629,14.826,14.5629,14.6944,7513038.0],["2015-09-15",14.7675,14.904,14.6652,14.8552,7263482.0],["2015-09-16",14.8747,15.1622,14.8357,15.1329,10977380.0],["2015-09-17",15.1281,15.5617,15.0647,15.3814,9648985.0],["2015-09-18",15.1037,15.3717,15.0404,15.0599,12851153.0],["2015-09-21",15.0696,15.2012,14.8601,14.8698,10625197.0],["2015-09-22",14.8504,14.8991,13.8418,13.8662,31520325.0],["2015-09-23",14.0026,14.368,13.8662,14.139,20879145.0],["2015-09-24",14.0659,14.2462,13.8613,14.1634,20532570.0],["2015-09-25",14.3144,14.4801,14.1585,14.3729,14567341.0],["2015-09-28",14.2754,14.5385,14.1682,14.2267,13579071.0],["2015-09-29",14.3193,14.4021,14.1,14.2024,9951676.0],["2015-09-30",14.2998,14.4996,14.1926,14.4703,9415692.0],["2015-10-01",14.4557,14.4947,14.1585,14.2267,10433964.0],["2015-10-02",14.368,14.5288,14.1877,14.5288,10017991.0],["2015-10-05",14.6116,14.9819,14.5775,14.7627,13188614.0],["2015-10-06",14.7334,14.826,14.5532,14.7188,11087156.0],["2015-10-07",14.7675,14.8698,14.6408,14.6798,10018552.0],["2015-10-08",14.6506,15.094,14.5434,15.0452,11374566.0],["2015-10-09",15.0404,15.1134,14.9332,15.016,11044395.0],["2015-10-12",15.0745,15.284,15.055,15.1183,8638143.0],["2015-10-13",15.1086,15.1914,14.8747,14.904,10186371.0],["2015-10-14",14.9332,14.9575,14.7285,14.8065,13610336.0],["2015-10-15",14.865,15.1768,14.5142,15.0842,17028131.0],["2015-10-16",15.1476,15.1719,14.787,14.8406,13256611.0],["2015-10-19",14.7968,14.8406,14.597,14.7042,11067108.0],["2015-10-20",14.7188,14.9624,14.6944,14.8991,10141647.0],["2015-10-21",14.9234,15.0306,14.8016,14.8406,6450462.0],["2015-10-22",14.8991,15.1281,14.8747,15.1086,7646648.0],["2015-10-23",15.0355,15.0599,14.5385,14.5483,10878539.0],["2015-10-26",14.5532,14.6165,14.1195,14.2121,13131412.0],["2015-10-27",14.1488,14.1877,13.837,13.91,9980137.0],["2015-10-28",13.9539,14.1147,13.7395,13.9149,13285913.0],["2015-10-29",13.8662,13.9539,13.5982,13.9295,10738339.0],["2015-10-30",13.9685,14.178,13.5008,13.6031,18535141.0],["2015-11-02",13.6274,13.8516,13.6274,13.8223,11103279.0],["2015-11-03",13.8174,13.9246,13.6908,13.8905,8819842.0],["2015-11-04",13.8954,14.178,13.8662,14.178,15362275.0],["2015-11-05",14.1926,14.2316,13.9734,14.0026,8656649.0],["2015-11-06",13.8126,13.8857,13.5105,13.6859,13547666.0],["2015-11-09",13.7395,14.2316,13.7249,14.0367,19264742.0],["2015-11-10",14.0613,14.2879,14.0367,14.1549,9634824.0],["2015-11-11",14.2042,14.2731,14.1254,14.2189,8633937.0],["2015-11-12",14.1401,14.2731,14.0613,14.0663,9635666.0],["2015-11-13",14.0712,14.2239,13.9185,13.9579,20467938.0],["2015-11-16",13.9579,14.1155,13.9234,14.1106,9891531.0],["2015-11-17",14.081,14.1894,13.5934,13.6378,13292642.0],["2015-11-18",13.6427,13.8791,13.5393,13.8495,13340310.0],["2015-11-19",13.884,14.081,13.8446,13.8693,8358163.0],["2015-11-20",13.9283,14.0318,13.5836,13.7904,13596876.0],["2015-11-23",13.7806,13.8249,13.5984,13.6279,8903541.0],["2015-11-24",13.5787,13.7264,13.4949,13.6821,11536357.0],["2015-11-25",13.6673,13.7018,13.5343,13.6427,6357369.0],["2015-11-27",13.6673,13.7116,13.5737,13.6033,3152818.0],["2015-11-30",13.6033,13.6575,13.4358,13.4506,12201326.0],["2015-12-01",13.5343,13.7313,13.5048,13.7166,10181044.0],["2015-12-02",13.6673,13.7067,13.426,13.4654,9425085.0],["2015-12-03",13.4063,13.5343,13.3176,13.3669,7804373.0],["2015-12-04",13.4654,13.5196,13.1256,13.1551,15767172.0],["2015-12-07",13.1551,13.2487,12.9433,13.1797,13479669.0],["2015-12-08",13.1009,13.1502,12.9138,13.0714,8023926.0],["2015-12-09",12.9926,13.3275,12.9581,13.0862,8177726.0],["2015-12-10",13.1058,13.1748,12.963,13.0418,9749788.0],["2015-12-11",12.9335,13.0714,12.7463,12.7759,10240208.0],["2015-12-14",12.8005,12.8103,12.3572,12.5395,15288389.0],["2015-12-15",12.5592,12.83,12.5395,12.633,15000138.0],["2015-12-16",12.6478,13.096,12.6232,13.0221,15691044.0],["2015-12-17",13.0221,13.1945,12.9088,13.1009,11402887.0],["2015-12-18",13.0517,13.3176,12.9335,13.2487,24007287.0],["2015-12-21",13.3324,13.5491,13.2191,13.5097,13774370.0],["2015-12-22",13.4851,13.6033,13.3964,13.554,8734039.0],["2015-12-23",13.559,13.7215,13.5097,13.687,7327132.0],["2015-12-24",13.6279,13.7215,13.6181,13.6673,2566081.0],["2015-12-28",13.6181,13.7018,13.4752,13.6722,6424665.0],["2015-12-29",13.7461,13.7904,13.6476,13.7658,6692447.0],["2015-12-30",13.6624,13.7658,13.5442,13.6378,6220814.0],["2015-12-31",13.6131,13.7166,13.4555,13.6772,7856668.0],["2016-01-04",13.5343,13.7904,13.4605,13.7757,10260116.0],["2016-01-05",13.7313,13.884,13.5048,13.8693,7834937.0],["2016-01-06",13.7363,13.9283,13.6722,13.884,9413729.0],["2016-01-07",13.7018,13.884,13.6279,13.7116,7724599.0],["2016-01-08",13.7412,13.7806,13.5196,13.7018,11168052.0],["2016-01-11",13.7658,13.9678,13.7018,13.82,11481679.0],["2016-01-12",13.8791,13.8791,13.5787,13.7609,9571314.0],["2016-01-13",13.7707,13.8692,13.4703,13.5639,11297737.0],["2016-01-14",13.559,13.8397,13.3866,13.7461,13237824.0],["2016-01-15",13.4752,13.7757,13.2782,13.5245,14348769.0],["2016-01-19",13.6082,13.756,13.5294,13.6131,12461397.0],["2016-01-20",13.4999,13.5196,12.9335,13.1896,15078650.0],["2016-01-21",13.2388,13.559,13.0911,13.5048,12674080.0],["2016-01-22",13.5491,13.8348,13.5245,13.8052,9957845.0],["2016-01-25",13.7904,13.8397,13.3669,13.3767,11828814.0],["2016-01-26",13.4161,13.7904,13.4063,13.7116,9715860.0],["2016-01-27",13.7757,13.9973,13.6131,13.8151,8562575.0],["2016-01-28",13.82,14.2534,13.7166,14.1401,9535843.0],["2016-01-29",14.283,14.6129,14.2633,14.5637,16755582.0],["2016-02-01",14.48,14.8296,14.411,14.7755,13313813.0],["2016-02-02",14.6277,14.8543,14.4849,14.8444,13831571.0],["2016-02-03",14.8937,15.6275,14.8494,15.5684,21166555.0],["2016-02-04",15.5931,15.9674,15.5684,15.8836,19930411.0],["2016-02-05",15.9871,16.2284,15.7753,16.2038,15345451.0],["2016-02-08",16.1348,16.3121,15.8147,15.9378,14104961.0],["2016-02-09",15.8147,15.9575,15.6472,15.731,13394007.0],["2016-02-10",15.4176,15.6265,15.1938,15.4773,15482286.0],["2016-02-11",15.3082,15.4574,14.9203,15.0745,13982707.0],["2016-02-12",15.0695,15.2286,14.9103,15.1491,11950227.0],["2016-02-16",15.3132,15.4873,15.1441,15.4276,12974248.0],["2016-02-17",15.4823,15.5569,15.2883,15.4624,10483315.0],["2016-02-18",15.4674,15.7359,15.4475,15.6414,10776753.0],["2016-02-19",15.5768,15.5967,15.3878,15.537,10043928.0],["2016-02-22",15.6613,15.7807,15.527,15.7608,9685717.0],["2016-02-23",15.4624,15.726,15.4176,15.5121,12213243.0],["2016-02-24",15.5171,15.8404,15.4574,15.7906,12111878.0],["2016-02-25",15.7857,15.905,15.6961,15.905,8541825.0],["2016-02-26",15.8453,15.9846,15.4972,15.7807,18087342.0],["2016-02-29",15.7807,15.9846,15.6414,15.6613,13608233.0],["2016-03-01",15.8006,15.8951,15.5221,15.8006,13939105.0],["2016-03-02",15.721,16.089,15.353,16.0741,10345638.0],["2016-03-03",16.099,16.4621,15.9249,16.4521,12849891.0],["2016-03-04",16.3427,16.7256,16.2731,16.5914,11830917.0],["2016-03-07",16.651,16.9345,16.5615,16.8699,9680249.0],["2016-03-08",16.8599,17.0688,16.6063,17.024,12513972.0],["2016-03-09",16.9445,17.0887,16.8848,16.9942,10036217.0],["2016-03-10",17.034,17.3324,16.9644,17.2727,10754321.0],["2016-03-11",17.3722,17.3971,17.1285,17.2727,8004719.0],["2016-03-14",17.2429,17.3423,17.1534,17.2329,6663846.0],["2016-03-15",17.1633,17.2827,17.0439,17.1583,7039302.0],["2016-03-16",17.1036,17.3324,16.9295,17.2976,7009860.0],["2016-03-17",17.3374,17.407,17.1832,17.3622,7643003.0],["2016-03-18",17.3971,17.4617,17.2379,17.3274,14195671.0],["2016-03-21",17.2827,17.4468,17.2429,17.3473,8188241.0],["2016-03-22",17.3324,17.5065,17.223,17.407,5461912.0],["2016-03-23",17.3971,17.6557,17.1633,17.2678,16214551.0],["2016-03-24",17.2677,17.586,17.0837,17.5612,8427702.0],["2016-03-28",17.5413,17.6507,17.3821,17.4866,6354705.0],["2016-03-29",17.5264,17.79,17.3324,17.7502,10605149.0],["2016-03-30",17.78,17.785,17.6109,17.6209,5944340.0],["2016-03-31",17.6756,17.8795,17.6756,17.8347,10134357.0],["2016-04-01",17.775,17.8795,17.5811,17.7353,10703569.0],["2016-04-04",17.7502,17.79,17.6059,17.6606,6265538.0],["2016-04-05",17.5711,17.5761,17.1832,17.2081,8585848.0],["2016-04-06",17.1583,17.213,16.9544,17.0638,11322412.0],["2016-04-07",17.0638,17.2081,17.024,17.0837,6307177.0],["2016-04-08",17.1932,17.4269,17.1932,17.2578,6855359.0],["2016-04-11",17.2677,17.4319,17.1534,17.1782,5204364.0],["2016-04-12",17.1683,17.4717,17.1185,17.4468,8513365.0],["2016-04-13",17.4518,17.4518,17.213,17.2876,5066688.0],["2016-04-14",17.2876,17.4667,17.2628,17.3772,5333629.0],["2016-04-15",17.3772,17.3772,17.0887,17.0937,14733197.0],["2016-04-18",16.9892,17.1732,16.845,17.1235,7038040.0],["2016-04-19",17.2031,17.3921,17.1185,17.3075,9045283.0],["2016-04-20",17.3075,17.3573,16.7853,16.8251,6566688.0],["2016-04-21",16.7853,16.8251,16.5018,16.5914,8038647.0],["2016-04-22",16.6958,16.9892,16.6759,16.9544,6549163.0],["2016-04-25",16.855,17.024,16.7853,16.9942,5977707.0],["2016-04-26",17.0638,17.2727,17.0241,17.218,7820917.0],["2016-04-27",17.2678,17.7054,17.2528,17.5811,7304420.0],["2016-04-28",17.4219,17.6656,17.3523,17.4866,5941536.0],["2016-04-29",17.3523,17.5015,17.2081,17.4518,7503364.0],["2016-05-02",17.5363,17.596,17.3175,17.4518,5351574.0],["2016-05-03",17.412,17.5015,17.1832,17.2976,8936769.0],["2016-05-04",17.2876,17.6606,17.2827,17.5363,8212776.0],["2016-05-05",17.5015,17.8098,17.4766,17.596,9342087.0],["2016-05-06",17.4916,17.8795,17.4816,17.7452,8238152.0],["2016-05-09",17.7452,17.7949,17.5065,17.5313,6957986.0],["2016-05-10",17.5662,17.6109,17.4269,17.5065,7243713.0],["2016-05-11",17.5155,17.7715,17.4553,17.7363,5725768.0],["2016-05-12",17.7313,17.8568,17.5506,17.7966,6998223.0],["2016-05-13",17.7464,17.7614,17.4603,17.5356,4623516.0],["2016-05-16",17.4854,17.5757,17.3298,17.4252,6527852.0],["2016-05-17",17.4252,17.4804,17.1341,17.2345,6339984.0],["2016-05-18",17.1642,17.2244,16.8932,16.9885,8884614.0],["2016-05-19",16.8631,17.1943,16.838,17.1542,6746845.0],["2016-05-20",17.2043,17.2194,17.0538,17.1993,5292550.0],["2016-05-23",17.2244,17.2595,16.9132,16.9283,5978408.0],["2016-05-24",16.9183,17.0588,16.9133,17.0588,7643564.0],["2016-05-25",16.8932,17.0789,16.6975,17.0036,9993316.0],["2016-05-26",17.0187,17.2144,16.9735,17.1491,4971492.0],["2016-05-27",17.1692,17.2445,17.0989,17.2294,4555098.0],["2016-05-31",17.2345,17.2696,17.0437,17.1993,8510420.0],["2016-06-01",17.2043,17.3097,17.1592,17.2696,6210439.0],["2016-06-02",17.2144,17.4302,17.1592,17.4252,6264977.0],["2016-06-03",17.5306,17.7213,17.5205,17.5456,9120571.0],["2016-06-06",17.5908,17.6912,17.4754,17.5757,4695438.0],["2016-06-07",17.6058,17.6159,17.37,17.4252,4114309.0],["2016-06-08",17.4503,17.6008,17.4101,17.5908,3668894.0],["2016-06-09",17.5858,17.6661,17.3649,17.636,5863164.0],["2016-06-10",17.5908,17.6661,17.2294,17.3649,8551219.0],["2016-06-13",17.4001,17.4854,17.2646,17.2646,5384521.0],["2016-06-14",17.2646,17.2846,16.8681,16.9885,10564491.0],["2016-06-15",17.0186,17.3298,16.9835,17.1592,8617673.0],["2016-06-16",17.1542,17.2746,17.0789,17.1692,5114776.0],["2016-06-17",17.104,17.39,17.0638,17.39,9858724.0],["2016-06-20",17.4352,17.4804,17.2746,17.2846,6513271.0],["2016-06-21",17.2997,17.5356,17.1793,17.4452,4997990.0],["2016-06-22",17.4854,17.5055,17.2595,17.2796,4221702.0],["2016-06-23",17.3449,17.5406,17.2545,17.5406,6261612.0],["2016-06-24",17.2897,17.5707,17.1491,17.2595,13519766.0],["2016-06-27",17.1993,17.4202,17.0287,17.3599,11166089.0],["2016-06-28",17.4252,17.5105,17.2646,17.5055,9723711.0],["2016-06-29",17.5657,17.6912,17.4653,17.6259,10356434.0],["2016-06-30",17.6711,18.2533,17.5255,18.2482,12386530.0],["2016-07-01",18.2934,18.2984,18.0927,18.2733,6345452.0],["2016-07-05",18.0927,18.2332,18.0073,18.173,6191092.0],["2016-07-06",18.178,18.4088,18.0626,18.3838,7587203.0],["2016-07-07",18.2934,18.3336,17.8568,17.917,5895971.0],["2016-07-08",17.9421,18.1378,17.7514,18.1228,6905271.0],["2016-07-11",18.0977,18.2834,17.9521,18.2683,5853070.0],["2016-07-12",18.2683,18.4088,18.2231,18.2834,8805261.0],["2016-07-13",18.3687,18.454,18.2031,18.444,8085194.0],["2016-07-14",18.3386,18.4038,18.2031,18.2633,7905037.0],["2016-07-15",18.3035,18.3687,18.2282,18.3135,4535049.0],["2016-07-18",18.3135,18.4942,18.2583,18.4038,6585054.0],["2016-07-19",18.3486,18.3938,18.2683,18.3587,3945088.0],["2016-07-20",18.3436,18.3687,18.188,18.193,4439433.0],["2016-07-21",18.2181,18.3235,18.193,18.2984,7255911.0],["2016-07-22",18.3687,18.8003,18.3637,18.7752,7566594.0],["2016-07-25",18.7351,18.8204,18.6598,18.8204,6456490.0],["2016-07-26",18.8204,18.8455,18.5694,18.6146,3881717.0],["2016-07-27",18.4992,18.5795,18.2031,18.3637,5653285.0],["2016-07-28",18.3486,18.5393,18.2834,18.4992,4418964.0],["2016-07-29",18.4791,18.7702,18.4189,18.71,6602719.0],["2016-08-01",18.6698,18.9208,18.6096,18.8003,8658612.0],["2016-08-02",18.6899,18.72,18.4289,18.459,7707775.0],["2016-08-03",18.4791,18.5293,18.2834,18.3536,6155060.0],["2016-08-04",18.3486,18.4741,18.193,18.2332,5801336.0],["2016-08-05",18.2181,18.2683,18.0826,18.1378,7369333.0],["2016-08-08",18.2081,18.2282,18.0575,18.1228,7569959.0],["2016-08-09",18.2733,18.3085,17.9823,17.9923,6208477.0],["2016-08-10",18.0626,18.1178,17.6309,17.8317,11188100.0],["2016-08-11",17.8307,17.937,17.5218,17.6281,14238011.0],["2016-08-12",17.775,17.9623,17.6838,17.6939,11773435.0],["2016-08-15",17.6737,17.7648,17.5319,17.537,5682306.0],["2016-08-16",17.4661,17.5218,17.3293,17.3344,7749415.0],["2016-08-17",17.3141,17.5521,17.1065,17.5116,8761098.0],["2016-08-18",17.4509,17.6281,17.385,17.5775,8638563.0],["2016-08-19",17.537,17.5471,17.2888,17.4053,6725534.0],["2016-08-22",17.4661,17.4914,17.3496,17.4357,3178755.0],["2016-08-23",17.4914,17.6433,17.4914,17.5167,5828114.0],["2016-08-24",17.4914,17.618,17.4458,17.5775,5096130.0],["2016-08-25",17.5825,17.5876,17.4509,17.4762,3795214.0],["2016-08-26",17.5015,17.6433,17.1572,17.1673,5144919.0],["2016-08-29",17.2432,17.3192,17.1572,17.2432,4824983.0],["2016-08-30",17.2432,17.2686,17.0609,17.1217,4443499.0],["2016-08-31",17.1116,17.228,17.0204,17.2179,5534395.0],["2016-09-01",17.1723,17.228,17.0863,17.1217,6613795.0],["2016-09-02",17.1065,17.3243,17.0761,17.2534,4626740.0],["2016-09-06",17.3546,17.4458,17.3293,17.4458,4919758.0],["2016-09-07",17.4255,17.5521,17.3698,17.5015,4117394.0],["2016-09-08",17.4661,17.7193,17.4509,17.6433,4749976.0],["2016-09-09",17.4813,17.4964,16.909,16.9141,7384614.0],["2016-09-12",16.8888,17.1014,16.8685,17.0305,9546358.0],["2016-09-13",16.9597,16.9951,16.6406,16.7368,8344143.0],["2016-09-14",16.7773,16.9445,16.6609,16.7723,7018973.0],["2016-09-15",16.7318,17.0863,16.7216,17.0407,7008037.0],["2016-09-16",17.0154,17.1977,16.8989,17.1318,10161416.0],["2016-09-19",17.1571,17.3243,17.1571,17.2989,4070427.0],["2016-09-20",17.3445,17.4306,17.1369,17.1723,8460369.0],["2016-09-21",17.2483,17.6534,17.223,17.6484,7303439.0],["2016-09-22",17.7091,17.8611,17.6433,17.8357,6286568.0],["2016-09-23",17.8104,17.8357,17.6079,17.6231,5533273.0],["2016-09-26",17.6129,17.7041,17.5268,17.6332,4971071.0],["2016-09-27",17.6382,17.7091,17.2787,17.3091,6681511.0],["2016-09-28",17.3395,17.385,17.0508,17.223,6176932.0],["2016-09-29",17.1774,17.1774,16.8077,16.8584,7451910.0],["2016-09-30",16.9597,17.0407,16.7166,16.8584,7752920.0],["2016-10-03",16.8381,16.8381,16.4938,16.595,7018272.0],["2016-10-04",16.5596,16.5646,16.043,16.1342,8032198.0],["2016-10-05",16.1697,16.3773,16.0785,16.2709,11007803.0],["2016-10-06",16.2152,16.3114,16.0886,16.2355,5440461.0],["2016-10-07",16.3722,16.5241,16.2912,16.2963,6419197.0],["2016-10-10",16.4026,16.4988,16.3114,16.4583,3467847.0],["2016-10-11",16.4178,16.4836,16.2557,16.2811,6661463.0],["2016-10-12",16.3114,16.4836,16.276,16.4634,6115244.0],["2016-10-13",16.4431,16.8381,16.4229,16.6355,8925973.0],["2016-10-14",16.6254,16.8077,16.5495,16.5596,6338442.0],["2016-10-17",16.6102,16.7166,16.5596,16.5849,4393728.0],["2016-10-18",16.7368,16.8482,16.4836,16.7571,5224273.0],["2016-10-19",16.7166,16.7622,16.5798,16.6507,5273202.0],["2016-10-20",16.6811,16.7216,16.5393,16.6305,5026030.0],["2016-10-21",16.5292,16.6355,16.4026,16.4583,5475371.0],["2016-10-24",16.5191,16.5849,16.357,16.5343,5226235.0],["2016-10-25",16.4583,16.7014,16.4279,16.6609,6211561.0],["2016-10-26",16.7115,16.9597,16.5444,16.8432,8116879.0],["2016-10-27",16.8938,16.99,16.5849,16.8482,6948312.0],["2016-10-28",16.8584,16.9394,16.7166,16.828,7284231.0],["2016-10-31",16.8837,17.2838,16.8837,17.2534,9895316.0],["2016-11-01",17.228,17.2483,16.7672,16.8432,7624917.0],["2016-11-02",16.7925,16.8077,16.4127,16.5596,7445601.0],["2016-11-03",16.5444,16.7014,16.4634,16.6001,4574305.0],["2016-11-04",16.6558,16.7824,16.5393,16.5545,4756706.0],["2016-11-07",16.7014,16.9293,16.595,16.9242,6225721.0],["2016-11-08",16.8584,17.1268,16.4026,17.0457,6025796.0],["2016-11-09",16.6913,16.6913,16.2102,16.2405,12776847.0],["2016-11-10",16.1884,16.1935,15.324,15.4416,23284696.0],["2016-11-11",15.4723,15.6564,15.2524,15.3444,14002755.0],["2016-11-14",15.2933,15.8099,15.2626,15.7383,17696605.0],["2016-11-15",15.8201,16.4492,15.8201,16.4032,17182772.0],["2016-11-16",16.4237,16.4595,15.9429,16.1628,7137161.0],["2016-11-17",16.0759,16.2651,16.0759,16.1065,5753668.0],["2016-11-18",16.2753,16.4748,16.1423,16.2293,8450695.0],["2016-11-21",16.2958,16.6129,16.2958,16.6129,7512337.0],["2016-11-22",16.5873,16.7817,16.4544,16.6027,9816524.0],["2016-11-23",16.393,16.5873,16.3674,16.526,5127955.0],["2016-11-25",16.5822,16.8124,16.5669,16.6641,2494298.0],["2016-11-28",16.7459,17.2165,16.7305,17.0784,9577202.0],["2016-11-29",17.0068,17.2523,17.0016,17.2165,9239460.0],["2016-11-30",16.9454,17.0119,16.6282,16.6282,11754508.0],["2016-12-01",16.5311,16.7101,16.2498,16.4543,12196699.0],["2016-12-02",16.7357,17.0886,16.7101,16.884,10951443.0],["2016-12-05",16.8789,17.0784,16.7459,17.0426,9444433.0],["2016-12-06",17.1807,17.2062,16.8635,16.9045,7906439.0],["2016-12-07",17.0068,17.2165,17.0068,17.15,7724039.0],["2016-12-08",17.017,17.4927,16.9198,17.4927,8977286.0],["2016-12-09",17.462,17.8967,17.462,17.8507,14185857.0],["2016-12-12",17.7279,17.9018,17.5643,17.6512,9109635.0],["2016-12-13",17.7279,18.1474,17.7075,18.1371,13209364.0],["2016-12-14",18.2087,18.5872,17.866,17.9479,14737544.0],["2016-12-15",17.8456,18.3826,17.7791,18.2752,13993362.0],["2016-12-16",18.2906,18.5975,18.1678,18.2701,15319654.0],["2016-12-19",18.3417,18.3724,17.9939,18.2854,7056687.0],["2016-12-20",18.2445,18.3519,18.0962,18.1371,7893540.0],["2016-12-21",18.1627,18.2701,17.9479,17.9735,11142816.0],["2016-12-22",18.0553,18.2548,17.999,18.0604,16486959.0],["2016-12-23",18.1064,18.1525,17.9479,18.0553,6839517.0],["2016-12-27",18.0246,18.1934,17.9683,18.1064,7920879.0],["2016-12-28",18.1371,18.1678,17.9632,18.0041,4850920.0],["2016-12-29",18.0706,18.3519,18.0451,18.2701,5712028.0],["2016-12-30",18.2855,18.3161,18.0911,18.1525,4888353.0],["2017-01-03",18.2445,18.2548,17.8558,17.999,10229413.0],["2017-01-04",18.0757,18.3008,18.0348,18.1525,9325824.0],["2017-01-05",18.1576,18.2343,18.0348,18.1576,7218758.0],["2017-01-06",18.1013,18.5207,18.0655,18.4542,8864706.0],["2017-01-09",18.4594,18.5003,18.0297,18.0399,6562482.0],["2017-01-10",18.1167,18.1525,17.907,17.9325,7487381.0],["2017-01-11",18.0041,18.1371,17.9632,18.1013,10161976.0],["2017-01-12",18.1167,18.1525,18.0144,18.1269,5035563.0],["2017-01-13",18.1013,18.2292,18.0246,18.1269,7084166.0],["2017-01-17",18.1832,18.4389,18.1678,18.3519,5512243.0],["2017-01-18",18.311,18.4082,18.2087,18.265,4228853.0],["2017-01-19",18.2138,18.4389,18.1167,18.2803,7044489.0],["2017-01-20",18.3008,18.3571,18.1832,18.311,7455976.0],["2017-01-23",18.3366,18.3519,18.0246,18.0553,5098934.0],["2017-01-24",18.0399,18.1115,17.953,17.9683,7303158.0],["2017-01-25",18.0757,18.132,17.9939,18.0809,5476072.0],["2017-01-26",18.1064,18.2445,17.9786,18.0502,6339564.0],["2017-01-27",18.1269,18.1729,17.9121,17.9428,4552574.0],["2017-01-30",17.9734,17.9786,17.7995,17.9223,8674595.0],["2017-01-31",17.9223,18.3519,17.8967,18.3519,11347367.0],["2017-02-01",18.2394,18.3161,17.9223,18.132,9057901.0],["2017-02-02",18.1269,18.3622,18.086,18.3213,5502429.0],["2017-02-03",18.3008,18.3673,18.2394,18.3008,6006869.0],["2017-02-06",18.3571,18.4133,18.2394,18.3161,5649920.0],["2017-02-07",18.3315,18.4491,18.2906,18.4184,5389148.0],["2017-02-08",18.0297,18.5668,17.8865,18.0195,13463827.0],["2017-02-09",18.0195,18.0195,17.6308,17.8251,10667538.0],["2017-02-10",17.774,17.9376,17.7484,17.9121,10338488.0],["2017-02-13",17.9523,18.1847,17.9523,18.1227,6797036.0],["2017-02-14",18.2983,18.3344,18.0246,18.257,7767921.0],["2017-02-15",18.0969,18.195,17.9936,18.1847,5669267.0],["2017-02-16",18.1847,18.2983,18.1382,18.2879,4933778.0],["2017-02-17",18.3086,18.3912,18.1176,18.3706,6958126.0],["2017-02-21",18.2725,18.5977,18.2002,18.5461,6276333.0],["2017-02-22",18.51,18.5461,18.2725,18.4274,6031825.0],["2017-02-23",18.4996,18.6804,18.448,18.5771,7325310.0],["2017-02-24",18.6649,19.2018,18.5616,19.1967,11475090.0],["2017-02-27",19.1502,19.1554,18.7939,18.8817,6385689.0],["2017-02-28",18.8301,19.0366,18.8198,18.954,8479717.0],["2017-03-01",18.7526,18.8301,18.5926,18.6236,6657818.0],["2017-03-02",18.5823,18.9127,18.5151,18.8043,6263996.0],["2017-03-03",18.7991,18.7991,18.5409,18.7526,4467473.0],["2017-03-06",18.6907,18.7423,18.5771,18.6236,5142816.0],["2017-03-07",18.6855,18.7733,18.5977,18.6545,6165716.0],["2017-03-08",18.4893,18.5409,18.3344,18.4428,5544770.0],["2017-03-09",18.4325,18.5771,18.4067,18.4738,4653518.0],["2017-03-10",18.5616,18.6649,18.4428,18.5719,4943312.0],["2017-03-13",18.5719,18.6236,18.4841,18.5564,4064819.0],["2017-03-14",18.5203,18.5203,18.3602,18.4015,4102252.0],["2017-03-15",18.479,18.8611,18.4325,18.732,7297690.0],["2017-03-16",18.6184,18.7062,18.5306,18.5771,5025469.0],["2017-03-17",18.6236,18.701,18.5513,18.5926,11743012.0],["2017-03-20",18.6442,18.6442,18.2983,18.3654,5173801.0],["2017-03-21",18.3241,18.6597,18.2673,18.5668,7635432.0],["2017-03-22",18.639,18.8043,18.639,18.7423,7629263.0],["2017-03-23",18.6907,18.8146,18.5461,18.5668,8808345.0],["2017-03-24",18.5255,18.7939,18.5203,18.6494,5055051.0],["2017-03-27",18.7217,18.7526,18.4119,18.5048,3293719.0],["2017-03-28",18.3396,18.4274,18.2621,18.417,8290306.0],["2017-03-29",18.4325,18.6494,18.226,18.5513,6483128.0],["2017-03-30",18.479,18.5409,18.3241,18.4325,5610944.0],["2017-03-31",18.4583,18.8094,18.4067,18.5771,10023319.0],["2017-04-03",18.5616,18.5771,18.3447,18.4945,6533881.0],["2017-04-04",18.4842,18.7836,18.4428,18.6597,7062996.0],["2017-04-05",18.5255,18.67,18.4635,18.6184,6478502.0],["2017-04-06",18.5874,18.763,18.4532,18.7268,8004999.0],["2017-04-07",18.7475,18.8301,18.5513,18.5719,8489390.0],["2017-04-10",18.5874,18.5874,18.4274,18.4893,7284652.0],["2017-04-11",18.4583,18.7475,18.3654,18.6597,7344377.0],["2017-04-12",18.5719,18.7217,18.4635,18.6855,6667491.0],["2017-04-13",18.6597,18.6855,18.4945,18.5719,5057435.0],["2017-04-17",18.5771,18.6494,18.5048,18.5358,4416020.0],["2017-04-18",18.5409,18.6184,18.4428,18.4738,6248293.0],["2017-04-19",18.479,18.5203,18.257,18.3086,6650667.0],["2017-04-20",18.3086,18.3086,17.9833,18.0969,6115524.0],["2017-04-21",18.0969,18.2466,18.0763,18.0866,6266519.0],["2017-04-24",18.1744,18.3912,18.0556,18.3293,6215767.0],["2017-04-25",18.2466,18.3396,17.9885,18.1124,7488082.0],["2017-04-26",18.0917,18.2931,18.0195,18.0195,5665482.0],["2017-04-27",18.0298,18.1589,17.9678,17.9885,5470043.0],["2017-04-28",17.9885,18.0091,17.8284,17.8801,5765445.0],["2017-05-01",17.8904,17.9162,17.6632,17.7252,5985278.0],["2017-05-02",17.7561,17.8284,17.6167,17.7923,7105056.0],["2017-05-03",17.8594,17.8594,17.3896,17.5444,9309140.0],["2017-05-04",17.529,17.7097,17.4928,17.5806,9897139.0],["2017-05-05",17.6477,17.8336,17.6374,17.7303,5650200.0],["2017-05-08",17.751,17.8026,17.6426,17.689,6717823.0],["2017-05-09",17.6529,17.658,17.3328,17.3431,7125945.0],["2017-05-10",17.3844,17.4463,17.2708,17.4309,8415505.0],["2017-05-11",17.4455,17.5341,17.362,17.4663,10621832.0],["2017-05-12",17.5445,17.8574,17.4663,17.7948,8890783.0],["2017-05-15",17.9147,18.1598,17.9043,18.092,10323487.0],["2017-05-16",18.0451,18.0972,17.873,17.9929,8428123.0],["2017-05-17",17.9929,18.2275,17.9512,18.1702,9874426.0],["2017-05-18",18.2275,18.4204,17.9981,18.2901,11080146.0],["2017-05-19",18.3318,18.3318,18.1337,18.2797,8710486.0],["2017-05-22",18.2015,18.5821,18.2015,18.5247,7969529.0],["2017-05-23",18.5195,18.556,18.3996,18.4413,15085240.0],["2017-05-24",18.483,18.6811,18.4257,18.6707,10798765.0],["2017-05-25",18.7333,18.8115,18.6134,18.7854,6197821.0],["2017-05-26",18.775,18.8115,18.629,18.6759,7991260.0],["2017-05-30",18.6238,18.874,18.5925,18.8011,5379053.0],["2017-05-31",18.8115,19.0044,18.7593,18.9314,8887699.0],["2017-06-01",18.9001,19.1556,18.8219,19.1504,6280259.0],["2017-06-02",19.1869,19.2025,18.9887,19.0826,4643003.0],["2017-06-05",19.0617,19.1556,18.9679,19.0982,6126460.0],["2017-06-06",19.1608,19.2182,19.0513,19.1295,6284886.0],["2017-06-07",19.1243,19.2129,19.0565,19.0878,5537900.0],["2017-06-08",19.0878,19.0878,18.8949,18.9783,5791522.0],["2017-06-09",18.9783,19.1243,18.9366,19.093,5688755.0],["2017-06-12",19.1139,19.2234,18.9731,19.02,7629684.0],["2017-06-13",19.02,19.0826,18.9627,19.0565,5580661.0],["2017-06-14",19.1817,19.239,19.0774,19.1295,4403402.0],["2017-06-15",19.1191,19.2182,19.0357,19.1973,4526217.0],["2017-06-16",19.2286,19.3537,19.2234,19.3329,7767641.0],["2017-06-19",19.3641,19.3694,19.1087,19.2077,5438919.0],["2017-06-20",19.1921,19.3589,19.1295,19.2338,5567342.0],["2017-06-21",19.2651,19.3589,19.0305,19.1191,4830030.0],["2017-06-22",19.0878,19.3329,19.0878,19.1139,5963407.0],["2017-06-23",19.1139,19.1817,19.0044,19.0305,6133329.0],["2017-06-26",19.1139,19.5206,19.0722,19.4006,6833208.0],["2017-06-27",19.2703,19.3537,19.0722,19.166,5578278.0],["2017-06-28",19.2234,19.2494,18.8376,18.8688,6896859.0],["2017-06-29",18.7646,18.8897,18.6655,18.6863,6770538.0],["2017-06-30",18.7281,18.9158,18.6811,18.8063,6317132.0],["2017-07-03",18.874,18.9001,18.556,18.6863,3244508.0],["2017-07-05",18.6864,18.7541,18.4465,18.5195,5612206.0],["2017-07-06",18.4778,18.629,18.4413,18.6029,8384661.0],["2017-07-07",18.6134,18.7176,18.5091,18.5508,6145667.0],["2017-07-10",18.556,18.775,18.556,18.6446,6159266.0],["2017-07-11",18.6759,18.6916,18.5143,18.6238,5985138.0],["2017-07-12",18.775,18.8793,18.7385,18.8063,4881063.0],["2017-07-13",18.7541,18.7802,18.5925,18.6238,4862697.0],["2017-07-14",18.7489,18.9105,18.7385,18.8011,4309468.0],["2017-07-17",19.0253,19.3224,19.0044,19.3068,10318440.0],["2017-07-18",19.3172,19.3902,19.2442,19.3746,6769417.0],["2017-07-19",19.4215,19.5049,19.3224,19.4945,4651836.0],["2017-07-20",19.5258,19.6509,19.4528,19.604,4738199.0],["2017-07-21",19.5831,19.6874,19.458,19.5414,6131367.0],["2017-07-24",19.5414,19.5466,19.3485,19.3954,6768716.0],["2017-07-25",19.4319,19.4736,19.2547,19.3016,5474109.0],["2017-07-26",19.3016,19.6613,19.2651,19.6457,6544396.0],["2017-07-27",19.6718,19.8334,19.5727,19.8073,7365687.0],["2017-07-28",19.7969,20.0419,19.75,20.0211,7972894.0],["2017-07-31",20.0159,20.0732,19.9377,19.9898,11418729.0],["2017-08-01",20.0628,20.2192,20.0315,20.0993,8907887.0],["2017-08-02",19.9116,20.1358,19.6665,20.0315,8459107.0],["2017-08-03",20.0107,20.0576,19.9116,20.0419,5425600.0],["2017-08-04",19.9272,20.0055,19.7917,19.9012,5451957.0],["2017-08-07",19.8907,19.9533,19.8386,19.9272,3587157.0],["2017-08-08",19.8803,20.0107,19.8282,19.922,4754883.0],["2017-08-09",20.0315,20.0628,19.6561,19.6561,7883306.0],["2017-08-10",19.6613,19.7708,19.5831,19.677,5507336.0],["2017-08-11",19.7233,19.7601,19.5918,19.7233,5121506.0],["2017-08-14",19.7548,19.7916,19.6759,19.7759,3890971.0],["2017-08-15",19.6707,19.9599,19.6707,19.9021,6339143.0],["2017-08-16",19.9021,20.0599,19.8705,20.0546,5853771.0],["2017-08-17",20.0178,20.0862,19.7706,19.7759,5123188.0],["2017-08-18",19.7601,20.0862,19.7127,19.981,5403028.0],["2017-08-21",20.0178,20.0599,19.9021,19.9652,4338629.0],["2017-08-22",19.981,20.1282,19.9652,20.1072,2663099.0],["2017-08-23",20.0914,20.1914,20.0231,20.1545,3858865.0],["2017-08-24",20.1493,20.2545,20.0546,20.1651,8354097.0],["2017-08-25",20.244,20.2966,20.1388,20.144,4476866.0],["2017-08-28",20.1808,20.2071,19.9757,20.1282,5444246.0],["2017-08-29",20.1388,20.2177,20.0704,20.1019,3406580.0],["2017-08-30",20.102,20.102,19.8811,19.9021,5611225.0],["2017-08-31",19.9862,20.0599,19.8916,19.9179,9022571.0],["2017-09-01",19.9599,19.9652,19.6812,19.7443,8214598.0],["2017-09-05",19.7706,19.8179,19.6917,19.7759,8657070.0],["2017-09-06",19.86,19.8916,19.7127,19.7496,7061173.0],["2017-09-07",19.8022,20.0388,19.7653,20.002,5937049.0],["2017-09-08",19.9705,20.1388,19.9336,20.0757,6262313.0],["2017-09-11",20.0599,20.2492,20.0073,20.2334,4611458.0],["2017-09-12",20.1703,20.2229,19.7443,19.9231,6608047.0],["2017-09-13",19.9389,20.0493,19.8705,19.881,7527478.0],["2017-09-14",19.8232,20.0599,19.7706,20.0388,5478315.0],["2017-09-15",20.0494,20.1966,19.718,19.7811,21381481.0],["2017-09-18",19.7706,19.9179,19.5024,19.6707,9550424.0],["2017-09-19",19.6707,19.7496,19.4761,19.6076,7515561.0],["2017-09-20",19.6602,19.6602,19.2657,19.413,11110149.0],["2017-09-21",19.4077,19.6759,19.3867,19.5392,4832414.0],["2017-09-22",19.5918,19.6286,19.4235,19.5234,4744088.0],["2017-09-25",19.5339,19.8074,19.4708,19.7759,6374614.0],["2017-09-26",19.7338,19.7338,19.5444,19.5497,5568744.0],["2017-09-27",19.4603,19.6076,19.3972,19.5392,8179128.0],["2017-09-28",19.4603,19.7811,19.3709,19.6707,5963267.0],["2017-09-29",19.7127,19.9652,19.6917,19.8127,9662444.0],["2017-10-02",19.8863,20.1914,19.8022,20.0599,12217729.0],["2017-10-03",20.0494,20.0599,19.7496,19.9021,7266846.0],["2017-10-04",19.9073,20.0967,19.8232,20.0862,6970604.0],["2017-10-05",20.0914,20.1914,19.981,20.1703,7619169.0],["2017-10-06",20.0494,20.1177,19.9494,20.0651,5779044.0],["2017-10-09",20.0704,20.1545,19.9757,20.0073,3483409.0],["2017-10-10",20.0757,20.2019,19.9915,20.144,3369567.0],["2017-10-11",19.9494,20.2492,19.9494,20.2282,6882698.0],["2017-10-12",20.1966,20.4859,20.1177,20.4806,6636788.0],["2017-10-13",20.5122,20.7384,20.4701,20.6384,8940133.0],["2017-10-16",20.5911,20.9014,20.5017,20.8646,11994951.0],["2017-10-17",20.8067,20.8909,20.6279,20.8278,5942798.0],["2017-10-18",20.8172,20.8698,20.6963,20.8383,3822553.0],["2017-10-19",20.8278,20.975,20.7436,20.9172,6744882.0],["2017-10-20",20.9067,20.9382,20.691,20.8172,5938311.0],["2017-10-23",20.8225,20.9435,20.7173,20.9014,5121506.0],["2017-10-24",20.9014,21.0381,20.8278,21.0171,5339657.0],["2017-10-25",20.9698,21.1328,20.6752,21.075,7212028.0],["2017-10-26",21.1696,21.217,20.9698,20.975,5599308.0],["2017-10-27",20.9382,21.2117,20.9014,21.1696,3902607.0],["2017-10-30",21.075,21.1802,21.0066,21.1644,6849611.0],["2017-10-31",21.1539,21.238,21.0907,21.1486,5176745.0],["2017-11-01",21.2064,21.2275,21.0276,21.117,7304420.0],["2017-11-02",21.0907,21.4642,20.7594,21.4168,10927749.0],["2017-11-03",21.4326,21.8586,21.3327,21.5325,8004439.0],["2017-11-06",21.5483,21.6377,21.3642,21.4011,5461631.0],["2017-11-07",21.4221,21.8218,21.3853,21.7061,5865688.0],["2017-11-08",21.7166,21.8113,21.4799,21.7324,5349331.0],["2017-11-09",21.6745,21.8481,21.5799,21.6377,5019721.0],["2017-11-10",21.4905,21.7903,21.4905,21.7219,5442003.0],["2017-11-13",21.764,22.1847,21.7219,22.1374,7444900.0],["2017-11-14",22.131,22.5074,22.0462,22.4703,7399756.0],["2017-11-15",22.5074,22.6187,22.0939,22.1416,8099634.0],["2017-11-16",22.0515,22.078,21.7918,21.8607,9795914.0],["2017-11-17",21.8342,21.9243,21.7653,21.8713,6759463.0],["2017-11-20",21.9031,22.0727,21.8448,21.919,5327320.0],["2017-11-21",21.9773,22.0886,21.9137,21.9402,4320684.0],["2017-11-22",21.9667,22.025,21.8448,21.9985,4288578.0],["2017-11-24",21.9985,22.131,21.9826,22.0674,2008505.0],["2017-11-27",22.1045,22.1681,21.9773,22.078,6111598.0],["2017-11-28",22.1469,22.3219,22.1257,22.2423,5407935.0],["2017-11-29",22.1734,22.2158,21.9932,22.0992,6291054.0],["2017-11-30",22.131,22.2423,21.9614,22.1098,10299232.0],["2017-12-01",22.2052,22.3113,21.8713,22.1734,8283997.0],["2017-12-04",22.2052,22.2635,21.9561,22.0303,6925179.0],["2017-12-05",22.0409,22.1098,21.707,21.866,8607859.0],["2017-12-06",21.9879,22.078,21.6168,21.7971,7547527.0],["2017-12-07",21.8077,21.8236,20.9648,21.6327,9553649.0],["2017-12-08",21.532,21.7706,21.3995,21.76,11146180.0],["2017-12-11",21.7812,22.237,21.7812,22.2211,12220533.0],["2017-12-12",22.1469,22.2052,21.7123,21.7388,11136787.0],["2017-12-13",21.7335,21.9932,21.6593,21.8024,12115523.0],["2017-12-14",21.7229,21.8713,21.5267,21.6327,6581128.0],["2017-12-15",21.6593,21.7441,21.5638,21.5956,12642395.0],["2017-12-18",21.6752,21.7759,21.4101,21.4578,6977333.0],["2017-12-19",21.5108,21.5956,20.9966,21.0019,6272688.0],["2017-12-20",20.9807,21.055,20.6574,20.6945,8520935.0],["2017-12-21",20.6044,20.8641,20.5461,20.7104,5628609.0],["2017-12-22",20.774,20.7899,20.6574,20.6786,4948780.0],["2017-12-26",20.7369,20.7952,20.5567,20.5726,2861342.0],["2017-12-27",20.6574,20.6839,20.5514,20.668,7042947.0],["2017-12-28",20.6362,20.8482,20.6362,20.8323,5249088.0],["2017-12-29",20.9065,20.9383,20.8058,20.8906,4371857.0],["2018-01-02",20.9595,21.0391,20.8111,20.986,7224506.0],["2018-01-03",20.8694,21.1398,20.5514,20.7051,6750350.0],["2018-01-04",20.6574,20.7475,20.403,20.4136,6630619.0],["2018-01-05",20.5249,20.5832,20.1803,20.2439,10013224.0],["2018-01-08",20.2916,20.6044,20.2651,20.4613,15116925.0],["2018-01-09",20.4348,20.4984,20.0054,20.228,10745349.0],["2018-01-10",20.1538,20.3234,20.0478,20.1167,6890550.0],["2018-01-11",20.2598,20.5355,20.1697,20.3605,10419524.0],["2018-01-12",20.3181,20.456,20.1485,20.3499,7143470.0],["2018-01-16",20.3923,20.5779,20.1962,20.3923,10847695.0],["2018-01-17",20.456,20.7793,20.4348,20.721,8315262.0],["2018-01-18",20.6733,20.7157,20.2333,20.456,9881857.0],["2018-01-19",20.5408,20.5673,20.0902,20.1273,11867509.0],["2018-01-22",20.2598,20.4772,20.1008,20.1697,13264042.0],["2018-01-23",20.3658,20.6415,20.3128,20.4242,9026637.0],["2018-01-24",20.3923,20.4189,20.2068,20.2545,7695157.0],["2018-01-25",20.3234,20.5514,20.2757,20.5037,9659359.0],["2018-01-26",20.5938,20.6468,20.3764,20.5991,10535609.0],["2018-01-29",20.5196,20.5196,20.228,20.3181,6524908.0],["2018-01-30",20.3181,20.4719,20.1909,20.2969,6458874.0],["2018-01-31",20.3022,20.456,20.1962,20.4136,14126131.0],["2018-02-01",20.4242,20.5196,20.0213,20.0584,6862089.0],["2018-02-02",20.0107,20.2227,19.9524,19.9948,7758107.0],["2018-02-05",19.9948,20.1803,19.523,19.5707,9817225.0],["2018-02-06",19.3534,19.5177,18.8551,19.3322,17627346.0],["2018-02-07",19.3322,19.9789,19.1307,19.1626,11991867.0],["2018-02-08",19.1679,19.5336,19.0565,19.0724,15882697.0],["2018-02-09",19.1626,19.6661,19.0141,19.5389,15179174.0],["2018-02-12",19.5601,19.7881,19.3799,19.7032,10403821.0],["2018-02-13",19.6343,19.7085,19.3057,19.6184,10386857.0],["2018-02-14",19.5676,19.8298,19.3803,19.5836,10743246.0],["2018-02-15",19.6479,20.0706,19.5943,20.0652,9532478.0],["2018-02-16",20.1187,20.322,20.0278,20.215,13245535.0],["2018-02-20",20.1883,20.3863,20.0492,20.1615,13868724.0],["2018-02-21",20.1615,20.2043,19.8084,19.8298,20768948.0],["2018-02-22",19.894,20.0759,19.7602,19.9261,11335591.0],["2018-02-23",19.9903,20.4826,19.894,20.4612,7571501.0],["2018-02-26",20.4879,20.5468,20.2578,20.3488,7464528.0],["2018-02-27",20.3488,20.5949,19.9261,19.9261,9441769.0],["2018-02-28",19.9582,20.1508,19.8191,19.8191,10658004.0],["2018-03-01",19.894,20.092,19.6104,19.7656,7344237.0],["2018-03-02",19.7816,19.8726,19.5301,19.7549,7486540.0],["2018-03-05",19.7174,20.199,19.6211,20.1615,7969669.0],["2018-03-06",20.1669,20.1883,19.8084,19.8886,9160668.0],["2018-03-07",19.8244,19.9047,19.5676,19.7014,6834890.0],["2018-03-08",19.7228,20.0759,19.6586,20.0385,6401672.0],["2018-03-09",20.0599,20.1027,19.803,20.0652,10816150.0],["2018-03-12",20.092,20.1455,19.9154,20.0813,11938030.0],["2018-03-13",20.1562,20.3488,19.91,20.0331,9135152.0],["2018-03-14",20.0706,20.3756,20.0706,20.2418,7484437.0],["2018-03-15",20.2418,20.4451,20.1722,20.2632,7656462.0],["2018-03-16",20.3113,20.6217,20.2792,20.5361,16514859.0],["2018-03-19",20.5628,20.6377,20.2846,20.4505,8576034.0],["2018-03-20",20.4879,20.6484,20.413,20.4986,13878118.0],["2018-03-21",20.5254,20.7234,20.306,20.3702,10715065.0],["2018-03-22",20.3863,20.9106,20.3863,20.5307,7869706.0],["2018-03-23",20.5575,20.6431,20.1348,20.1776,6596270.0],["2018-03-26",20.2792,20.4184,20.199,20.3863,4762734.0],["2018-03-27",20.4077,20.7876,20.3274,20.5842,8051966.0],["2018-03-28",20.6431,20.8518,20.5789,20.6217,10774791.0],["2018-03-29",20.7662,21.039,20.7394,20.8732,8725768.0],["2018-04-02",20.9213,20.9534,20.3167,20.4719,10372977.0],["2018-04-03",20.4665,20.8304,20.4291,20.7341,8502008.0],["2018-04-04",20.6859,20.7608,20.4665,20.7501,6009112.0],["2018-04-05",20.7608,20.932,20.5521,20.8678,6208056.0],["2018-04-06",20.8571,20.916,20.5735,20.6698,4872791.0],["2018-04-09",20.7127,20.809,20.5949,20.6484,5377091.0],["2018-04-10",20.6431,20.7876,20.5521,20.6912,7847835.0],["2018-04-11",20.6805,20.6805,20.5414,20.5896,5279091.0],["2018-04-12",20.397,20.6163,20.0385,20.2043,13438310.0],["2018-04-13",20.3649,20.718,20.3488,20.5147,7696840.0],["2018-04-16",20.611,20.702,20.4772,20.6484,6684596.0],["2018-04-17",20.7073,20.9534,20.6645,20.9053,6972146.0],["2018-04-18",20.9641,21.1568,20.8357,20.8357,5828675.0],["2018-04-19",20.8143,20.8839,20.6431,20.8464,4481072.0],["2018-04-20",20.8625,20.8678,20.5468,20.6538,6439526.0],["2018-04-23",20.718,20.8999,20.5949,20.6859,6145387.0],["2018-04-24",20.7822,21.1996,20.7287,20.9641,7343115.0],["2018-04-25",20.8732,20.9695,20.7073,20.9534,5354098.0],["2018-04-26",20.9855,21.2156,20.9481,21.1407,5623422.0],["2018-04-27",21.0926,21.3815,21.0872,21.3226,4628703.0],["2018-04-30",21.3601,21.3975,21.1942,21.2317,9541031.0],["2018-05-01",21.4029,21.633,21.3387,21.4831,19818672.0],["2018-05-02",21.6062,21.7186,21.3601,21.6062,11318206.0],["2018-05-03",21.5634,22.0396,21.4243,21.8577,11431908.0],["2018-05-04",21.8845,22.0503,21.8737,21.9808,5870314.0],["2018-05-07",22.0075,22.2376,21.9915,22.0985,9726936.0],["2018-05-08",22.0289,22.0396,21.7079,21.7988,13435366.0],["2018-05-09",21.7828,21.8256,21.3547,21.3868,8822646.0],["2018-05-10",21.5634,21.7346,21.4885,21.7239,6784979.0],["2018-05-11",21.6972,21.8095,21.5902,21.7453,4756986.0],["2018-05-14",21.829,21.883,21.6293,21.7696,5925974.0],["2018-05-15",21.6293,21.7534,21.516,21.6995,11630852.0],["2018-05-16",21.6455,21.7318,21.3595,21.4728,6089727.0],["2018-05-17",21.4998,21.5861,21.1814,21.2354,8975183.0],["2018-05-18",21.2731,21.4081,21.1005,21.2839,9100943.0],["2018-05-21",21.3379,21.4296,21.1058,21.3919,6875128.0],["2018-05-22",21.3865,21.6509,21.3811,21.516,7474062.0],["2018-05-23",21.5592,21.775,21.5322,21.748,9255303.0],["2018-05-24",21.6833,21.8829,21.5538,21.8722,8579118.0],["2018-05-25",21.8506,22.0664,21.8128,21.9477,6155060.0],["2018-05-29",21.8506,22.0664,21.7642,21.9693,8614168.0],["2018-05-30",21.9531,22.3363,21.829,22.2445,9431394.0],["2018-05-31",22.2175,22.5143,22.0772,22.3363,8659593.0],["2018-06-01",22.3363,22.3417,21.8074,22.1204,9688661.0],["2018-06-04",22.1744,22.3093,21.8128,21.8776,9371949.0],["2018-06-05",21.9639,21.9909,21.7103,21.8182,6906813.0],["2018-06-06",21.9369,21.9369,21.3973,21.4296,8678941.0],["2018-06-07",21.4458,21.8722,21.3865,21.6617,8547994.0],["2018-06-08",21.6293,21.7534,21.4458,21.5861,7592251.0],["2018-06-11",21.5861,21.7049,21.4404,21.5484,6093513.0],["2018-06-12",21.5484,21.8883,21.5376,21.8506,10166323.0],["2018-06-13",21.9153,22.1959,21.7804,21.8668,7640059.0],["2018-06-14",21.8668,22.1906,21.802,22.1636,7124543.0],["2018-06-15",22.1096,22.4334,21.8991,22.3902,15435459.0],["2018-06-18",22.3579,22.5791,22.3579,22.5143,6791148.0],["2018-06-19",22.5305,22.741,22.2607,22.455,9492521.0],["2018-06-20",22.5035,22.6331,22.347,22.5575,5463173.0],["2018-06-21",22.509,22.6169,22.2283,22.3578,9666790.0],["2018-06-22",22.4442,22.5197,22.3147,22.3956,6264136.0],["2018-06-25",22.4442,22.7248,22.3902,22.5845,9689502.0],["2018-06-26",22.6385,22.7842,22.5575,22.6816,15287408.0],["2018-06-27",22.6816,22.8543,22.6115,22.7734,6158425.0],["2018-06-28",22.8435,22.9946,22.7248,22.8165,10861154.0],["2018-06-29",22.8489,23.054,22.6816,22.9892,12582950.0],["2018-07-02",23.027,23.1619,22.8543,23.1511,6115945.0],["2018-07-03",23.1457,23.2537,22.9784,23.1026,4289559.0],["2018-07-05",23.1511,23.1997,23.0108,23.1619,5807925.0],["2018-07-06",23.1565,23.3076,23.0864,23.2537,5031498.0],["2018-07-09",23.2914,23.313,22.4928,22.5845,8344424.0],["2018-07-10",22.3956,22.8651,22.374,22.7572,7445461.0],["2018-07-11",22.8166,22.9892,22.2337,22.9083,7808579.0],["2018-07-12",22.9299,22.9892,22.6439,22.8543,8511963.0],["2018-07-13",22.9191,22.9515,22.687,22.8759,6689363.0],["2018-07-16",22.8166,22.8813,22.6439,22.7464,7603326.0],["2018-07-17",22.7734,22.8435,22.6061,22.6223,10851901.0],["2018-07-18",22.6439,22.6762,22.4496,22.6223,6860967.0],["2018-07-19",22.6654,22.9191,22.6654,22.795,8549536.0],["2018-07-20",22.6924,22.8004,22.5413,22.6924,7581035.0],["2018-07-23",22.7572,22.7626,22.374,22.455,5937750.0],["2018-07-24",22.3956,22.5089,22.1096,22.4766,7242452.0],["2018-07-25",22.4604,22.795,22.4496,22.6007,7458079.0],["2018-07-26",22.714,22.8219,22.6331,22.8112,7991120.0],["2018-07-27",22.8273,22.9785,22.6816,22.7734,4222263.0],["2018-07-30",22.7518,22.8058,22.4766,22.5575,4795261.0],["2018-07-31",22.6439,22.9461,22.5197,22.9353,11907466.0],["2018-08-01",22.7626,22.7788,22.5143,22.6654,7656883.0],["2018-08-02",22.7518,23.1403,22.6439,22.8219,7132535.0],["2018-08-03",22.8597,23.0162,22.741,22.9299,6203710.0],["2018-08-06",22.9029,23.0864,22.8651,22.9946,5557808.0],["2018-08-07",23.0216,23.1835,22.8004,23.081,8595522.0],["2018-08-08",23.0432,23.1619,22.9353,23.1241,4807178.0],["2018-08-09",23.1349,23.4371,23.0702,23.4048,6420179.0],["2018-08-10",23.4587,23.6044,23.2375,23.2753,6257266.0],["2018-08-13",23.2968,23.4048,23.2105,23.3724,6212963.0],["2018-08-14",23.4241,23.6743,23.3914,23.5818,6097298.0],["2018-08-15",23.6308,23.9191,23.5982,23.7341,8227637.0],["2018-08-16",23.7287,24.1748,23.7015,24.1149,11589633.0],["2018-08-17",24.0986,24.5066,24.066,24.2237,11614448.0],["2018-08-20",24.0932,24.202,23.9844,24.0769,8970136.0],["2018-08-21",24.1095,24.1313,23.8375,23.9844,6152116.0],["2018-08-22",24.0442,24.0442,23.7341,23.8973,4234320.0],["2018-08-23",23.8919,24.0605,23.8157,23.881,4735535.0],["2018-08-24",23.8919,23.9789,23.7233,23.9517,4731049.0],["2018-08-27",24.0007,24.0333,23.6199,23.745,3817225.0],["2018-08-28",23.6743,23.7178,23.5383,23.609,6395784.0],["2018-08-29",23.8484,23.9028,23.7069,23.8375,4282409.0],["2018-08-30",23.8756,24.0061,23.7994,23.9028,4021357.0],["2018-08-31",23.8973,23.9626,23.6362,23.7777,9152256.0],["2018-09-04",23.9844,24.0061,23.8538,23.93,4386017.0],["2018-09-05",23.9572,24.1421,23.93,24.0442,9857742.0],["2018-09-06",24.1802,24.2509,24.0333,24.1313,8841152.0],["2018-09-07",23.9953,24.1748,23.8593,23.9735,6662584.0],["2018-09-10",24.0823,24.3978,24.0279,24.2727,7126506.0],["2018-09-11",24.0932,24.1965,23.9191,24.0442,7466071.0],["2018-09-12",24.0714,24.1857,23.9681,24.0007,6541171.0],["2018-09-13",23.9953,24.1802,23.8593,24.1748,6302691.0],["2018-09-14",24.1204,24.1313,23.8484,23.9789,7391484.0],["2018-09-17",24.1421,24.2346,24.0279,24.1911,4174455.0],["2018-09-18",24.1204,24.1965,23.9517,24.0442,6237218.0],["2018-09-19",24.0823,24.0877,23.3642,23.522,13966303.0],["2018-09-20",23.4839,23.6961,23.3479,23.6036,8510701.0],["2018-09-21",23.5546,23.8593,23.4622,23.745,13290680.0],["2018-09-24",23.7124,23.7722,23.4839,23.5002,6310963.0],["2018-09-25",23.5492,23.5492,23.0868,23.163,7877277.0],["2018-09-26",23.2228,23.3044,22.9508,22.9562,8775679.0],["2018-09-27",22.978,23.3642,22.9562,23.2881,8389848.0],["2018-09-28",23.3534,23.7831,23.3044,23.7505,10065519.0],["2018-10-01",23.6417,23.6852,23.5002,23.6145,6513692.0],["2018-10-02",23.6906,24.0497,23.6634,23.9409,6789045.0],["2018-10-03",23.9082,23.9735,23.2446,23.4458,7536030.0],["2018-10-04",23.4023,23.571,23.1521,23.522,9000560.0],["2018-10-05",23.522,23.9137,23.4676,23.8321,4803532.0],["2018-10-08",23.9191,24.0497,23.6525,23.9409,7969248.0],["2018-10-09",23.8593,24.1313,23.7341,23.9463,7742124.0],["2018-10-10",23.8919,24.202,23.6906,23.6961,9947751.0],["2018-10-11",23.7668,23.8157,23.1194,23.2446,10199410.0],["2018-10-12",23.2935,23.4513,23.0868,23.3425,9633002.0],["2018-10-15",23.3697,23.6906,23.299,23.4078,7822599.0],["2018-10-16",23.3969,23.7341,23.3316,23.6417,8721421.0],["2018-10-17",23.6417,23.6961,23.299,23.386,7119356.0],["2018-10-18",23.3969,23.5601,23.2826,23.4349,6244788.0],["2018-10-19",23.5165,24.1476,23.473,24.0061,9085661.0],["2018-10-22",23.7885,23.9245,23.609,23.6634,6539769.0],["2018-10-23",23.7015,23.8321,23.5002,23.6797,6401812.0],["2018-10-24",23.8647,24.4087,23.7124,24.2183,8692961.0],["2018-10-25",24.0497,24.066,23.6634,23.8538,9130385.0],["2018-10-26",23.9517,24.0497,23.522,23.7287,13135478.0],["2018-10-29",23.6961,24.0877,23.6961,23.9789,9814701.0],["2018-10-30",24.3652,24.3652,23.8973,24.1421,8842274.0],["2018-10-31",24.0605,24.0605,23.6797,23.8321,12666229.0],["2018-11-01",23.9028,24.1258,23.5655,23.745,9433217.0],["2018-11-02",23.8484,23.9354,23.4023,23.609,8565379.0],["2018-11-05",23.8429,24.2129,23.6961,24.0333,8939012.0],["2018-11-06",24.0551,24.1313,23.7668,24.1041,7245957.0],["2018-11-07",24.2183,24.3761,24.0116,24.2999,11857555.0],["2018-11-08",24.3597,24.3652,24.0388,24.3434,7819795.0],["2018-11-09",24.3869,24.6426,24.2673,24.5012,8239694.0],["2018-11-12",24.3869,25.1322,24.3597,24.8711,6432937.0],["2018-11-13",24.9309,25.0506,24.746,24.9744,7580053.0],["2018-11-14",24.8785,25.0155,24.6867,24.7853,10060331.0],["2018-11-15",24.6154,25.0649,24.4236,24.9662,7495092.0],["2018-11-16",25.306,25.3225,24.9827,25.1471,10946115.0],["2018-11-19",25.169,25.3115,25.1032,25.2677,6539068.0],["2018-11-20",25.3499,25.3883,24.8237,24.9059,10198709.0],["2018-11-21",24.8237,24.9278,24.5387,24.6374,6227123.0],["2018-11-23",24.6648,24.6812,24.4071,24.5825,3583091.0],["2018-11-26",24.6319,24.8182,24.4784,24.7744,6078511.0],["2018-11-27",24.7799,25.0539,24.7031,24.9553,5647536.0],["2018-11-28",25.0265,25.1635,24.7634,25.1142,7196186.0],["2018-11-29",25.1307,25.1361,24.7031,25.032,5860220.0],["2018-11-30",25.1087,25.4595,25.0101,25.4266,9631179.0],["2018-12-03",25.4047,25.4814,25.2238,25.476,7957472.0],["2018-12-04",25.602,25.9638,25.4979,25.7336,12366481.0],["2018-12-06",25.7336,25.9802,25.2622,25.7062,10213430.0],["2018-12-07",25.6897,25.9254,25.3663,25.739,6467286.0],["2018-12-10",25.6513,25.8432,25.2129,25.761,7104775.0],["2018-12-11",25.8048,25.8541,25.5746,25.7007,7281427.0],["2018-12-12",25.7664,25.9528,25.6623,25.7007,9518879.0],["2018-12-13",25.6952,25.909,25.6459,25.7336,6210720.0],["2018-12-14",25.75,25.8761,25.6349,25.7938,7477427.0],["2018-12-17",25.8103,25.887,24.9224,24.9991,10030609.0],["2018-12-18",25.1416,25.476,24.9881,25.1032,9871622.0],["2018-12-19",25.1471,25.4759,24.9278,25.0594,10494250.0],["2018-12-20",25.1142,25.5034,24.8018,25.1087,11574632.0],["2018-12-21",25.1032,25.7719,25.0375,25.1526,16933636.0],["2018-12-24",25.1471,25.3389,23.9248,24.0235,5799373.0],["2018-12-26",24.0344,24.4017,23.6233,24.3797,7592110.0],["2018-12-27",24.2537,24.5551,23.8426,24.5442,8850265.0],["2018-12-28",24.599,24.8292,24.451,24.5223,6978455.0],["2018-12-31",24.5442,24.7196,24.3633,24.7196,6006028.0],["2019-01-02",24.5442,24.6648,24.0344,24.155,7574585.0],["2019-01-03",24.2153,24.4291,24.0509,24.1824,6607906.0],["2019-01-04",23.8919,24.462,23.8481,24.4565,7767921.0],["2019-01-07",24.292,24.6483,24.2153,24.5003,10576968.0],["2019-01-08",24.5113,24.9004,24.4072,24.8785,6458593.0],["2019-01-09",24.7689,24.9169,24.5716,24.6757,8783530.0],["2019-01-10",24.747,25.1252,24.6154,25.0978,6189129.0],["2019-01-11",25.0704,25.2348,24.9333,25.0978,6705345.0],["2019-01-14",24.8511,24.9114,24.4181,24.6867,9554490.0],["2019-01-15",24.6264,25.2129,24.6264,25.0978,7082483.0],["2019-01-16",24.9498,25.1197,24.8237,25.1032,7811383.0],["2019-01-17",25.1197,25.2622,24.9936,25.2238,5801476.0],["2019-01-18",25.2677,25.4266,25.1581,25.2567,6759603.0],["2019-01-22",25.2238,25.5417,25.0923,25.3499,7380969.0],["2019-01-23",25.3773,25.7007,25.3554,25.6897,6477240.0],["2019-01-24",25.761,25.7939,25.4869,25.739,6222497.0],["2019-01-25",25.6404,25.7774,25.3444,25.4485,9430413.0],["2019-01-28",25.4705,25.5253,25.1087,25.2951,4984951.0],["2019-01-29",25.3773,25.4924,25.2348,25.3225,7206420.0],["2019-01-30",25.2786,25.7062,25.2732,25.5691,5308673.0],["2019-01-31",25.5417,26.2707,25.465,26.1775,11248667.0],["2019-02-01",26.1282,26.183,25.8267,26.0131,6813440.0],["2019-02-04",25.8761,25.9473,25.6513,25.9473,8991867.0],["2019-02-05",25.9035,26.035,25.7774,25.9199,7111365.0],["2019-02-06",25.8267,26.0569,25.7555,25.9364,7175716.0],["2019-02-07",25.9583,26.4022,25.8541,26.3803,9999905.0],["2019-02-08",25.3006,26.2049,25.2293,26.1556,12337039.0],["2019-02-11",26.1227,26.3474,26.0844,26.1995,7935180.0],["2019-02-12",26.2597,26.3694,26.0295,26.2652,6463220.0],["2019-02-13",26.1995,26.32,26.183,26.2543,6134591.0],["2019-02-14",26.2269,26.3529,26.0515,26.2323,5434432.0],["2019-02-15",26.4077,26.4516,26.2707,26.4516,8591877.0],["2019-02-19",26.5306,26.6244,26.3483,26.5913,6781194.0],["2019-02-20",26.514,26.6962,26.398,26.5802,8156275.0],["2019-02-21",26.4312,26.8509,26.4146,26.7791,13338067.0],["2019-02-22",26.8398,27.011,26.757,26.9171,5959481.0],["2019-02-25",27.0386,27.0442,26.6134,26.7404,5610664.0],["2019-02-26",26.8619,26.9227,26.6631,26.8177,7564912.0],["2019-02-27",26.7018,26.9448,26.641,26.6741,6948172.0],["2019-02-28",26.63,26.9447,26.5582,26.8343,8806242.0],["2019-03-01",26.8951,26.9668,26.6907,26.8067,6623328.0],["2019-03-04",26.873,26.9558,26.5637,26.757,5228899.0],["2019-03-05",26.7073,26.8177,26.652,26.7404,6144125.0],["2019-03-06",26.757,26.8398,26.5968,26.7459,4967146.0],["2019-03-07",26.8453,27.0331,26.7735,26.8122,5800635.0],["2019-03-08",26.8398,26.9613,26.6797,26.9392,4774371.0],["2019-03-11",26.9447,27.138,26.8895,27.1049,6314888.0],["2019-03-12",27.1601,27.37,27.138,27.3148,6786381.0],["2019-03-13",27.2982,27.4473,27.254,27.4086,6524768.0],["2019-03-14",27.4087,27.6075,27.2927,27.4031,5745256.0],["2019-03-15",27.3645,27.7234,27.2982,27.613,16841805.0],["2019-03-18",27.6185,27.6627,27.3203,27.4307,7827226.0],["2019-03-19",27.4086,27.4252,26.9724,27.1049,9156041.0],["2019-03-20",27.1877,27.381,27.0055,27.1159,6696513.0],["2019-03-21",27.116,27.4749,27.0497,27.4252,11997615.0],["2019-03-22",27.4583,27.8725,27.4086,27.7676,10215813.0],["2019-03-25",27.7842,27.8836,27.6461,27.8228,8260724.0],["2019-03-26",27.9223,28.0272,27.7897,27.9885,5859659.0],["2019-03-27",28.0051,28.0824,27.729,27.9057,7215253.0],["2019-03-28",27.9333,27.9664,27.3921,27.4804,7575567.0],["2019-03-29",27.4528,27.6958,27.3866,27.6848,7980464.0],["2019-04-01",27.8008,27.8063,27.3037,27.5246,5906626.0],["2019-04-02",27.7897,27.8063,27.5578,27.7731,8945882.0],["2019-04-03",27.7511,27.7731,27.5081,27.5798,6050892.0],["2019-04-04",27.6461,27.6682,27.3313,27.4142,5588933.0],["2019-04-05",27.4528,27.5909,27.3479,27.5578,7053322.0],["2019-04-08",27.5412,27.6075,27.3037,27.4031,8931862.0],["2019-04-09",27.3589,27.5246,27.254,27.3479,7384614.0],["2019-04-10",27.5854,27.7566,27.3479,27.37,6293858.0],["2019-04-11",27.3258,27.5025,27.2706,27.4915,5014253.0],["2019-04-12",27.4197,27.5191,27.1712,27.4473,9170762.0],["2019-04-15",27.5081,27.7731,27.4528,27.7179,7059911.0],["2019-04-16",27.6572,27.7234,27.1159,27.1712,5162444.0],["2019-04-17",27.2209,27.2374,26.9447,27.0,7268529.0],["2019-04-18",27.0607,27.4031,26.9613,27.2816,12187165.0],["2019-04-22",27.3313,27.4694,27.2319,27.3258,8559350.0],["2019-04-23",27.3479,27.5964,27.2319,27.4694,9215346.0],["2019-04-24",27.497,27.8008,27.4639,27.6516,9819328.0],["2019-04-25",27.5467,27.983,27.5025,27.8284,5867510.0],["2019-04-26",27.9609,28.1818,27.867,27.8725,6970464.0],["2019-04-29",27.8173,27.8615,27.4363,27.6572,7426815.0],["2019-04-30",27.729,28.1652,27.5964,28.1376,10656602.0],["2019-05-01",28.0327,28.0658,27.7676,27.7731,7704691.0],["2019-05-02",27.983,28.0106,27.1877,27.4639,6599915.0],["2019-05-03",27.4749,27.6406,27.3866,27.5467,6444994.0],["2019-05-06",27.5743,27.6351,27.1988,27.2761,7364285.0],["2019-05-07",27.2374,27.3424,27.0,27.1049,6526590.0],["2019-05-08",27.0331,27.1491,26.7459,26.8288,7786287.0],["2019-05-09",26.884,27.0221,26.6907,26.9282,6234694.0],["2019-05-10",26.9392,27.2927,26.7791,27.243,5695345.0],["2019-05-13",27.1767,27.5633,27.138,27.5136,5779324.0],["2019-05-14",27.4707,27.5709,27.2093,27.2426,6916627.0],["2019-05-15",27.2649,27.3762,27.1147,27.1314,6331993.0],["2019-05-16",27.1536,27.3483,27.0591,27.2093,6427609.0],["2019-05-17",26.9923,27.365,26.9923,27.2482,5783390.0],["2019-05-20",27.315,27.4429,27.1481,27.2204,6363117.0],["2019-05-21",27.2482,27.4541,27.1425,27.2204,5427422.0],["2019-05-22",27.2705,27.4707,27.1536,27.4095,6584633.0],["2019-05-23",27.4207,27.6655,27.3706,27.6265,5125852.0],["2019-05-24",27.6321,27.8212,27.5486,27.5709,5883633.0],["2019-05-28",27.582,27.6043,27.0758,27.137,6027899.0],["2019-05-29",27.2204,27.2371,26.7809,26.8421,5080147.0],["2019-05-30",26.8977,26.9812,26.6808,26.7253,4585942.0],["2019-05-31",26.7253,26.8644,26.525,26.7475,7204037.0],["2019-06-03",26.8755,27.0424,26.6975,26.9923,5241237.0],["2019-06-04",26.9867,27.137,26.5361,27.098,4770866.0],["2019-06-05",27.2093,27.799,27.1481,27.6599,6378679.0],["2019-06-06",27.6654,28.0159,27.6043,27.9436,6501635.0],["2019-06-07",28.244,28.4721,27.7878,27.7878,8104401.0],["2019-06-10",27.7934,27.7934,27.3984,27.5764,5242218.0],["2019-06-11",27.5041,27.6432,27.2148,27.3762,5856855.0],["2019-06-12",27.4763,28.0882,27.3205,28.066,7257313.0],["2019-06-13",28.1105,28.1884,27.7155,27.9102,5301943.0],["2019-06-14",27.9158,28.3442,27.8546,28.2607,5763201.0],["2019-06-17",28.244,28.2941,27.9492,28.066,5606738.0],["2019-06-18",28.155,28.1995,27.5486,27.76,7639919.0],["2019-06-19",27.6265,27.9158,27.4374,27.8157,9345171.0],["2019-06-20",27.8824,28.0771,27.6321,27.9492,6845405.0],["2019-06-21",27.9102,28.0716,27.7044,28.0382,11489110.0],["2019-06-24",27.9492,28.1327,27.7545,27.9047,7206981.0],["2019-06-25",27.8268,27.8713,27.2593,27.2816,7929712.0],["2019-06-26",27.1815,27.2538,26.5695,26.5862,8680062.0],["2019-06-27",26.6919,26.742,26.3581,26.4582,8728992.0],["2019-06-28",26.4749,26.7364,26.4249,26.6696,9433217.0],["2019-07-01",26.6863,26.7809,26.4249,26.7308,6164594.0],["2019-07-02",26.792,27.1703,26.7698,27.1648,10241750.0],["2019-07-03",27.1926,27.3762,27.098,27.276,4992242.0],["2019-07-05",27.0924,27.404,26.8087,27.3706,6425927.0],["2019-07-08",27.3428,27.404,27.0257,27.1314,9466024.0],["2019-07-09",27.1314,27.3038,26.9367,27.2482,7991400.0],["2019-07-10",27.365,27.7044,27.2482,27.4652,8586549.0],["2019-07-11",27.493,27.5764,27.2593,27.5598,6140620.0],["2019-07-12",27.6043,27.6543,27.2705,27.2927,5582343.0],["2019-07-15",27.2649,27.3762,27.0813,27.1926,6934152.0],["2019-07-16",27.1536,27.2983,26.742,26.9256,8050284.0],["2019-07-17",27.0646,27.1815,26.9478,27.0368,5584727.0],["2019-07-18",27.1036,27.1815,26.8755,27.1258,6577343.0],["2019-07-19",27.0479,27.1036,26.4416,26.4638,9571454.0],["2019-07-22",26.5306,26.5806,26.1857,26.3025,7471118.0],["2019-07-23",26.258,26.2914,25.7184,25.7907,10854424.0],["2019-07-24",25.6739,25.7573,25.0953,25.3011,14517149.0],["2019-07-25",25.3122,25.7406,25.1454,25.6627,12541871.0],["2019-07-26",25.7239,25.8574,25.4847,25.4903,7747312.0],["2019-07-29",25.5348,25.7072,25.29,25.6182,9639171.0],["2019-07-30",25.6238,25.8352,25.5181,25.6182,5889101.0],["2019-07-31",25.6127,25.6349,24.9785,25.0675,9783717.0],["2019-08-01",24.5,25.1175,24.3053,24.7003,11062341.0],["2019-08-02",24.7949,25.29,24.7559,24.895,11046218.0],["2019-08-05",24.9284,25.2065,24.6502,24.7114,13983408.0],["2019-08-06",24.7782,25.2455,24.6002,25.1509,10601363.0],["2019-08-07",25.1064,25.2344,24.6614,25.0397,7087951.0],["2019-08-08",25.023,25.29,24.8839,25.2677,7232217.0],["2019-08-09",25.3734,25.4736,25.1064,25.1454,7937703.0],["2019-08-12",25.1509,25.3011,24.9395,25.1454,8667024.0],["2019-08-13",25.1899,25.4624,24.9061,25.3234,9366622.0],["2019-08-14",25.2746,25.3251,24.8147,24.9437,7940928.0],["2019-08-15",24.9101,25.2129,24.854,25.0391,7253247.0],["2019-08-16",25.1344,25.3363,25.011,25.3082,7611598.0],["2019-08-19",25.3475,25.4877,25.2017,25.3923,5586269.0],["2019-08-20",25.4484,25.454,25.1792,25.3531,8643050.0],["2019-08-21",25.3587,25.5662,25.2634,25.4821,5300261.0],["2019-08-22",25.4821,25.6223,25.3531,25.5269,5146041.0],["2019-08-23",25.426,25.5886,25.0671,25.168,9783156.0],["2019-08-26",25.2521,25.6223,25.1736,25.6167,5579119.0],["2019-08-27",26.1326,26.3569,25.9139,25.9307,13647629.0],["2019-08-28",25.8914,26.0877,25.8129,26.0373,7443498.0],["2019-08-29",26.1775,26.2335,25.9756,26.2167,5040611.0],["2019-08-30",26.3401,26.6205,26.2223,26.5027,7675109.0],["2019-09-03",26.4018,26.8896,26.3401,26.8728,7998550.0],["2019-09-04",27.0242,27.0523,26.7214,26.9177,7184549.0],["2019-09-05",26.7999,27.0747,26.7214,26.985,12926440.0],["2019-09-06",27.2373,27.3495,26.8953,26.985,6747405.0],["2019-09-09",26.8728,27.0579,26.7943,26.9345,7005233.0],["2019-09-10",26.8784,27.1813,26.8336,27.114,8463874.0],["2019-09-11",27.0635,27.3439,26.8896,27.3271,5083512.0],["2019-09-12",27.4785,27.5289,26.8448,26.8504,10654779.0],["2019-09-13",26.6934,26.8504,26.155,26.5083,11474108.0],["2019-09-16",26.5083,26.5812,26.3401,26.57,5920786.0],["2019-09-17",26.5195,26.7214,26.3962,26.5195,7875455.0],["2019-09-18",26.6485,26.9289,26.6261,26.884,5081549.0],["2019-09-19",26.9625,26.9625,26.7046,26.8055,5117861.0],["2019-09-20",26.9289,27.2485,26.8953,27.17,14513504.0],["2019-09-23",27.0747,27.1532,26.9569,27.0915,6648845.0],["2019-09-24",27.2205,27.4897,27.1813,27.3663,6900504.0],["2019-09-25",27.3607,27.5065,27.1869,27.4841,6336339.0],["2019-09-26",27.5065,27.6579,27.3495,27.5794,5377792.0],["2019-09-27",27.6075,27.6075,27.0747,27.2429,6509065.0],["2019-09-30",27.2485,27.3663,27.0411,27.0915,5462192.0],["2019-10-01",27.0523,27.114,26.8111,26.9065,6557434.0],["2019-10-02",26.9457,26.9794,26.6541,26.7046,5987942.0],["2019-10-03",26.7719,26.7943,26.5532,26.7607,6782596.0],["2019-10-04",26.8896,27.1925,26.727,27.17,4701467.0],["2019-10-07",27.0467,27.2429,26.9065,27.1756,6570753.0],["2019-10-08",27.013,27.17,26.7775,26.7887,6145527.0],["2019-10-09",26.7775,26.9794,26.6934,26.8672,4273436.0],["2019-10-10",26.7382,26.7663,26.4074,26.5924,6922095.0],["2019-10-11",26.6653,26.884,26.6036,26.6429,6187026.0],["2019-10-14",26.699,26.727,26.3008,26.4186,3741097.0],["2019-10-15",26.4298,26.5644,26.3176,26.3905,4764136.0],["2019-10-16",26.2167,26.2167,25.0895,25.1849,16234179.0],["2019-10-17",24.8428,24.8876,24.3493,24.7082,27450599.0],["2019-10-18",24.6745,25.1063,24.6297,25.0503,28476162.0],["2019-10-21",25.112,25.168,24.9269,25.0727,10353349.0],["2019-10-22",25.2185,25.3867,25.0054,25.3755,11969014.0],["2019-10-23",25.5213,25.6784,25.3251,25.5998,12215065.0],["2019-10-24",25.5494,25.9419,25.5494,25.8971,9646040.0],["2019-10-25",25.8634,25.9307,25.5774,25.7344,8948125.0],["2019-10-28",25.7008,25.7344,25.4821,25.5718,8927235.0],["2019-10-29",25.5606,25.7793,25.4428,25.7176,7619870.0],["2019-10-30",25.6952,26.1718,25.6503,26.1662,10608093.0],["2019-10-31",26.0765,26.1774,25.3082,25.5101,11574772.0],["2019-11-01",25.4821,25.7513,25.3699,25.426,7900691.0],["2019-11-04",25.4877,25.5325,24.8316,24.9549,9351200.0],["2019-11-05",24.9437,25.2297,24.8484,25.112,9763528.0],["2019-11-06",25.1344,25.3082,25.0334,25.1344,8759696.0],["2019-11-07",25.0166,25.1176,24.8708,25.0671,6733385.0],["2019-11-08",24.9942,25.1624,24.8764,25.0727,5820683.0],["2019-11-11",25.0503,25.0727,24.6297,24.6858,5126273.0],["2019-11-12",24.6858,24.9718,24.6521,24.854,6274090.0],["2019-11-13",24.8989,25.1176,24.854,24.9549,6312645.0],["2019-11-14",24.9453,25.2506,24.8888,25.2337,6724413.0],["2019-11-15",25.3298,25.4655,25.1658,25.4542,6435460.0],["2019-11-18",25.5446,25.7821,25.4259,25.6747,8846059.0],["2019-11-19",25.7312,25.9178,25.5899,25.6521,13557620.0],["2019-11-20",25.556,25.6916,25.1771,25.6464,35516305.0],["2019-11-21",25.556,25.6464,25.0245,25.098,11819701.0],["2019-11-22",25.1998,25.2111,24.9171,25.1206,8201700.0],["2019-11-25",25.1206,25.2167,24.9397,24.9736,11220767.0],["2019-11-26",24.934,25.0188,24.7701,24.8831,15425785.0],["2019-11-27",24.934,25.0641,24.7757,25.0301,5866248.0],["2019-11-29",25.0641,25.228,24.9906,25.1036,5472707.0],["2019-12-02",25.0471,25.1149,24.7927,24.8266,9941582.0],["2019-12-03",24.9792,25.0527,24.77,25.0245,8735161.0],["2019-12-04",24.9284,25.2563,24.9001,25.1828,7201093.0],["2019-12-05",25.245,25.3807,25.0132,25.3637,8189222.0],["2019-12-06",25.3524,25.6125,25.2224,25.3637,6228806.0],["2019-12-09",25.392,25.4655,25.2619,25.4033,4786007.0],["2019-12-10",25.4711,25.5277,25.2619,25.2846,7968407.0],["2019-12-11",25.1545,25.2337,24.8831,24.9906,7840685.0],["2019-12-12",25.0188,25.1828,24.77,24.934,9644498.0],["2019-12-13",24.934,24.951,24.6344,24.7757,10092718.0],["2019-12-16",24.8718,25.3072,24.8492,25.2733,10223104.0],["2019-12-17",25.3976,25.4938,25.1206,25.4316,10168426.0],["2019-12-18",25.5277,25.669,25.1432,25.6521,9037292.0],["2019-12-19",25.5899,25.669,25.1036,25.4316,12812457.0],["2019-12-20",25.6408,25.8556,25.4316,25.6973,16771705.0],["2019-12-23",25.6973,25.7765,25.3524,25.556,9336899.0],["2019-12-24",25.6012,25.6916,25.4938,25.6238,2749042.0],["2019-12-26",25.5503,25.7369,25.522,25.6238,4811664.0],["2019-12-27",25.669,25.7425,25.5277,25.6747,4897887.0],["2019-12-30",25.669,25.8443,25.5786,25.6577,5076642.0],["2019-12-31",25.6634,25.8047,25.5446,25.7765,5174922.0],["2020-01-02",25.8839,25.8839,25.5842,25.686,7026544.0],["2020-01-03",25.6295,25.8782,25.6238,25.7651,7550611.0],["2020-01-06",25.7482,25.8726,25.6634,25.8047,7783203.0],["2020-01-07",25.7425,25.833,25.5107,25.8273,9501775.0],["2020-01-08",25.8273,26.11,25.7991,26.0139,8607579.0],["2020-01-09",25.963,26.1157,25.7708,26.0931,7459902.0],["2020-01-10",26.1779,26.2514,26.0761,26.1553,8045377.0],["2020-01-13",26.1383,26.3362,26.0761,26.1157,9328768.0],["2020-01-14",26.0592,26.0648,25.7651,25.9008,8804139.0],["2020-01-15",26.0365,26.5228,26.0139,26.3192,8239975.0],["2020-01-16",26.3758,26.5906,26.3192,26.4267,8080988.0],["2020-01-17",26.5511,26.8394,26.421,26.7942,10607953.0],["2020-01-21",26.8224,26.9186,26.7037,26.9016,7146555.0],["2020-01-22",26.8959,27.0882,26.8564,26.9468,12269182.0],["2020-01-23",26.9525,27.1391,26.8224,27.1108,8518552.0],["2020-01-24",27.0543,27.2352,26.8846,26.9864,6731282.0],["2020-01-27",27.0034,27.2352,26.6811,26.7263,7642442.0],["2020-01-28",26.7207,27.0882,26.7037,26.9864,7176137.0],["2020-01-29",26.9468,27.2974,26.9016,27.0316,9148190.0],["2020-01-30",26.9242,27.2239,26.7998,27.173,7347181.0],["2020-01-31",27.1391,27.2295,26.715,26.9073,9646741.0],["2020-02-03",26.9581,27.3087,26.9129,27.2521,8584306.0],["2020-02-04",27.2013,27.4274,27.0769,27.1899,8540143.0],["2020-02-05",27.1447,27.3878,27.0373,27.3256,7098326.0],["2020-02-06",27.337,27.4613,27.2521,27.2861,5835825.0],["2020-02-07",27.3483,27.467,27.2239,27.2465,6773623.0],["2020-02-10",27.303,27.3426,27.173,27.3143,5926815.0],["2020-02-11",27.3143,27.9702,27.3143,27.8967,8674735.0],["2020-02-12",27.9532,28.055,27.7101,27.8515,7402139.0],["2020-02-13",27.9589,28.1002,27.8232,28.0267,7242031.0],["2020-02-14",28.0437,28.1455,27.891,28.1342,5107626.0],["2020-02-18",28.2246,28.5752,28.072,28.4847,7238666.0],["2020-02-19",28.3896,28.5092,28.1446,28.2585,5640947.0],["2020-02-20",28.1902,28.4465,28.156,28.401,5250911.0],["2020-02-21",28.3953,28.5092,28.287,28.3269,10307925.0],["2020-02-24",28.5149,28.7542,27.8027,27.8141,8397279.0],["2020-02-25",27.7857,27.8483,27.0678,27.1362,10669500.0],["2020-02-26",27.4552,27.5179,26.7943,26.8057,9675482.0],["2020-02-27",26.8399,26.857,25.7061,25.7175,11601830.0],["2020-02-28",25.2618,25.2732,24.1109,24.561,20859797.0],["2020-03-02",24.6066,25.8885,24.4413,25.8828,13534628.0],["2020-03-03",25.6834,26.5379,25.0908,25.1763,16336104.0],["2020-03-04",25.4156,26.7032,25.3586,26.6747,11412000.0],["2020-03-05",26.0651,26.4297,25.803,26.2816,11901438.0],["2020-03-06",25.0737,25.8486,24.8174,25.7346,13209083.0],["2020-03-09",24.4926,25.4156,23.4329,23.8773,17452096.0],["2020-03-10",24.316,24.8857,23.2905,24.5667,18634262.0],["2020-03-11",23.9742,23.9742,22.4302,22.6809,12817505.0],["2020-03-12",21.3648,21.7807,19.6101,20.0943,18593745.0],["2020-03-13",20.5957,21.6497,19.4277,20.7153,16002989.0],["2020-03-16",18.8979,20.2766,16.9665,17.3824,12094493.0],["2020-03-17",17.8211,20.6527,16.7614,20.5102,19085987.0],["2020-03-18",19.2853,19.7867,17.616,18.8238,13570939.0],["2020-03-19",18.7896,19.5645,17.3824,18.4649,10488222.0],["2020-03-20",18.613,19.0745,17.559,17.6616,12120290.0],["2020-03-23",17.918,18.1971,16.6816,17.0805,13594493.0],["2020-03-24",17.9237,19.6955,17.8667,19.6613,15638329.0],["2020-03-25",19.3879,20.6868,18.915,19.6841,12643937.0],["2020-03-26",19.6955,21.0743,19.5189,20.8464,9752592.0],["2020-03-27",19.9405,21.0059,19.7582,20.2254,9277595.0],["2020-03-30",20.3336,21.3534,20.2254,21.211,10074912.0],["2020-03-31",20.966,21.6269,20.6413,20.9717,14844096.0],["2020-04-01",20.0544,20.3849,18.7668,19.0745,8181371.0],["2020-04-02",19.0175,20.1057,18.7782,19.7582,6045704.0],["2020-04-03",19.479,19.6271,18.4535,18.6586,8987381.0],["2020-04-06",19.4391,20.8521,19.4106,20.6925,9670435.0],["2020-04-07",21.399,21.587,20.3108,20.3906,8691559.0],["2020-04-08",20.3963,21.6098,20.2709,21.4161,9259509.0],["2020-04-09",21.6326,22.6923,21.6326,22.3049,13123982.0],["2020-04-13",22.6011,22.6011,21.1939,21.5073,7913168.0],["2020-04-14",22.1396,22.2992,21.7123,22.2593,7044069.0],["2020-04-15",21.7465,21.8149,20.966,21.097,8279511.0],["2020-04-16",21.1654,21.4332,20.7495,21.1369,6367183.0],["2020-04-17",21.6611,21.9687,21.3135,21.9004,8010467.0],["2020-04-20",21.456,21.5642,21.0913,21.1198,6933311.0],["2020-04-21",20.7039,20.9147,20.0658,20.3279,11058555.0],["2020-04-22",20.8976,21.4218,20.5216,21.1939,5731656.0],["2020-04-23",21.0857,21.4332,20.4817,20.6925,6435881.0],["2020-04-24",20.8521,21.023,20.4362,20.8521,7518926.0],["2020-04-27",21.0686,21.6269,20.9888,21.5528,5787596.0],["2020-04-28",21.6953,22.2365,21.4047,21.5585,8890643.0],["2020-04-29",22.077,22.2479,21.6611,21.832,6436302.0],["2020-04-30",21.6212,22.1396,20.8919,21.1255,6952378.0],["2020-05-01",20.8179,20.9945,20.2197,20.3963,6808533.0],["2020-05-04",20.402,20.4248,19.8607,20.1969,8642769.0],["2020-05-05",20.3393,20.8008,20.3222,20.4362,6779091.0],["2020-05-06",20.5102,20.5444,19.6214,19.6442,7051499.0],["2020-05-07",19.8721,20.1798,19.7867,19.9633,9224179.0],["2020-05-08",20.1057,21.3534,20.043,21.3249,11426580.0],["2020-05-11",20.9147,21.4332,20.647,21.2395,10123702.0],["2020-05-12",21.0515,21.399,20.9261,20.9831,10488082.0],["2020-05-13",20.7894,20.9033,19.9975,20.3279,10290400.0],["2020-05-14",20.3239,20.9343,19.9668,20.7904,8849985.0],["2020-05-15",20.5082,20.6752,19.9265,20.3239,16426813.0],["2020-05-18",20.9171,21.7925,20.7443,21.6197,8842975.0],["2020-05-19",21.3663,21.5103,21.1244,21.1417,7440554.0],["2020-05-20",21.2396,21.5794,21.2223,21.2914,6915365.0],["2020-05-21",21.1877,21.3951,20.9574,20.9862,6106832.0],["2020-05-22",20.9401,21.2396,20.894,21.2223,4691793.0],["2020-05-26",21.7694,21.9652,21.4815,21.6542,7994344.0],["2020-05-27",21.9998,22.1898,21.5275,21.85,8443966.0],["2020-05-28",22.115,22.2935,21.7982,22.0343,9833067.0],["2020-05-29",22.0977,22.2532,21.6254,22.0631,9767033.0],["2020-06-01",22.0689,22.4375,21.9883,22.3684,5354939.0],["2020-06-02",22.4202,22.4951,22.0977,22.4202,5697728.0],["2020-06-03",22.616,23.0652,22.5469,22.9846,6408963.0],["2020-06-04",22.9615,22.9731,22.2474,22.449,8093466.0],["2020-06-05",22.9846,23.7102,22.7542,23.2437,7827506.0],["2020-06-08",23.4223,24.1652,23.2207,24.1076,7405224.0],["2020-06-09",23.7045,23.8081,23.1977,23.3301,11501587.0],["2020-06-10",23.572,23.6123,22.8694,23.0364,11643610.0],["2020-06-11",22.7024,22.7715,21.7233,21.9134,15589539.0],["2020-06-12",22.2705,22.3684,21.5563,21.8328,10904896.0],["2020-06-15",21.2914,22.1553,21.0668,22.0631,8544489.0],["2020-06-16",22.616,22.8924,22.0113,22.2244,7196746.0],["2020-06-17",22.2762,22.328,21.8385,22.1438,6830544.0],["2020-06-18",21.9652,22.0459,21.7752,21.9998,6274371.0],["2020-06-19",22.1783,22.3511,21.5563,21.6139,18706325.0],["2020-06-22",21.4987,21.7924,21.3375,21.637,6525889.0],["2020-06-23",21.8788,21.8904,21.4181,21.4527,7668940.0],["2020-06-24",21.1993,21.4066,20.871,21.0035,9354845.0],["2020-06-25",20.9459,20.9459,20.1741,20.3987,12826477.0],["2020-06-26",20.4103,20.4966,19.8631,19.9898,14001073.0],["2020-06-29",20.2202,20.7328,20.0302,20.727,6802364.0],["2020-06-30",20.56,21.0553,20.4967,20.8998,7203055.0],["2020-07-01",20.8192,21.5909,20.7558,21.516,7950041.0],["2020-07-02",21.6139,21.9076,21.5218,21.5851,6042199.0],["2020-07-06",21.7579,21.9652,21.326,21.539,5343162.0],["2020-07-07",21.2626,21.3548,21.0322,21.3087,6823254.0],["2020-07-08",21.326,21.4642,21.0322,21.3951,6196980.0],["2020-07-09",21.2568,21.326,20.6694,21.0898,7613140.0],["2020-07-10",21.1474,21.6082,21.0265,21.5333,5419711.0],["2020-07-13",21.5103,21.7291,21.3663,21.5794,7993924.0],["2020-07-14",21.4354,21.9249,21.4354,21.8097,10156368.0],["2020-07-15",21.9479,22.2244,21.8328,21.9134,7136040.0],["2020-07-16",21.9364,22.1207,21.7809,21.9191,5829516.0],["2020-07-17",22.2589,22.76,22.115,22.6909,9739273.0],["2020-07-20",22.5066,22.6045,21.9537,22.0689,7623235.0],["2020-07-21",22.1495,22.4144,21.9652,22.305,9745302.0],["2020-07-22",22.0286,22.4778,21.7867,22.4548,14618654.0],["2020-07-23",22.4893,22.6333,22.1265,22.2532,8751564.0],["2020-07-24",22.161,22.4202,21.6024,21.7694,7607392.0],["2020-07-27",21.7867,21.8846,21.3317,21.6427,8089680.0],["2020-07-28",21.5851,22.2244,21.5448,21.8673,9613935.0],["2020-07-29",21.8961,22.2129,21.7694,22.2071,7577950.0],["2020-07-30",21.9134,22.1668,21.6312,22.1553,5959341.0],["2020-07-31",22.0631,22.2474,21.8558,22.2359,12909616.0],["2020-08-03",22.1034,22.1438,21.7118,21.8788,6623188.0],["2020-08-04",21.6312,22.4202,21.5045,22.3165,9970744.0],["2020-08-05",22.282,22.4144,21.6024,21.7233,7412795.0],["2020-08-06",21.683,21.8558,21.5103,21.827,6345172.0],["2020-08-07",21.827,22.4951,21.7349,22.4202,8779044.0],["2020-08-10",22.426,22.6275,21.8558,22.0631,10884848.0],["2020-08-11",22.1956,22.3165,21.7233,21.827,9081595.0],["2020-08-12",21.8846,22.4202,21.8328,22.2935,6856481.0],["2020-08-13",22.2022,22.2603,21.9462,22.0684,5741611.0],["2020-08-14",21.9579,22.1149,21.8415,22.0626,4645807.0],["2020-08-17",21.8648,21.9404,21.6089,21.7194,10733151.0],["2020-08-18",21.7659,21.8764,21.4576,21.5623,5781287.0],["2020-08-19",21.6205,21.7543,21.4576,21.5333,6435881.0],["2020-08-20",21.638,21.6612,21.1028,21.1203,5093606.0],["2020-08-21",21.2017,21.2831,20.9225,21.2424,8883212.0],["2020-08-24",21.4111,21.9521,21.2541,21.923,8036404.0],["2020-08-25",21.9753,21.987,21.4344,21.5972,5350032.0],["2020-08-26",21.5274,21.6961,21.2599,21.6845,9256845.0],["2020-08-27",21.6089,21.8532,21.3355,21.4576,7669220.0],["2020-08-28",21.4635,21.5565,21.318,21.5449,5511262.0],["2020-08-31",21.3762,21.7019,21.3762,21.4693,5585848.0],["2020-09-01",21.3471,21.3762,21.0098,21.1319,6132068.0],["2020-09-02",21.3878,22.2371,21.0854,22.1207,13431861.0],["2020-09-03",22.1266,22.3069,21.4286,21.6903,11790820.0],["2020-09-04",21.8299,21.9288,21.3122,21.574,8397559.0],["2020-09-08",21.3878,21.574,20.9807,21.1843,8510701.0],["2020-09-09",21.4053,21.5798,21.2541,21.3297,6263996.0],["2020-09-10",21.3297,21.3297,20.7771,20.8469,8555004.0],["2020-09-11",20.94,20.969,20.7189,20.8411,6451724.0],["2020-09-14",20.7655,21.225,20.7306,21.0912,5136788.0],["2020-09-15",21.1843,21.4402,20.9341,21.0388,4641321.0],["2020-09-16",20.9923,21.3937,20.8876,21.0912,7892699.0],["2020-09-17",20.9225,20.94,20.6084,20.8992,9933450.0],["2020-09-18",20.9167,20.9458,20.2652,20.399,11884754.0],["2020-09-21",20.1489,20.2303,19.7824,20.2129,7313954.0],["2020-09-22",20.3059,20.5851,20.2478,20.4804,6237358.0],["2020-09-23",20.463,20.5851,20.0093,20.0558,7070987.0],["2020-09-24",19.9569,20.4455,19.7592,20.2478,6442050.0],["2020-09-25",20.1722,20.7306,20.0326,20.6608,7285633.0],["2020-09-28",20.8353,21.0737,20.7306,20.7887,6535423.0],["2020-09-29",20.8469,20.9051,20.4455,20.5444,4595616.0],["2020-09-30",20.7364,21.0039,20.6549,20.8004,9896998.0],["2020-10-01",20.8876,21.0272,20.6724,20.8411,6627394.0],["2020-10-02",20.6782,21.0563,20.4863,20.9051,7260537.0],["2020-10-05",20.969,21.4576,20.7829,21.3995,7007336.0],["2020-10-06",21.3471,22.0044,21.3413,21.6205,8006682.0],["2020-10-07",21.7427,22.0742,21.6729,22.016,8730955.0],["2020-10-08",21.7776,22.8944,21.7776,22.8711,9715159.0],["2020-10-09",23.5516,23.6272,22.6384,22.8013,8432329.0],["2020-10-12",22.8071,23.4411,22.7373,23.255,8329142.0],["2020-10-13",23.7901,23.9181,23.2201,23.8366,16998128.0],["2020-10-14",24.0402,24.2845,23.8366,23.8657,12743199.0],["2020-10-15",23.5226,24.1275,23.4528,24.0809,8298017.0],["2020-10-16",24.081,24.5288,23.9472,24.4823,9135993.0],["2020-10-19",24.3543,24.5986,24.3136,24.3485,11562154.0],["2020-10-20",24.5521,24.8138,24.4532,24.6626,8570566.0],["2020-10-21",24.5986,24.8778,24.4997,24.5114,6996541.0],["2020-10-22",24.4765,24.5986,24.1856,24.5637,6792410.0],["2020-10-23",24.7673,24.808,24.4009,24.5463,5808346.0],["2020-10-26",24.0868,24.2962,23.8716,24.2555,8954153.0],["2020-10-27",24.2089,24.4358,23.9297,23.9355,7283250.0],["2020-10-28",23.4818,23.7494,22.9293,23.0165,8862883.0],["2020-10-29",22.7897,23.5982,22.5686,23.3597,7670062.0],["2020-10-30",23.1038,23.412,22.9525,23.2026,9914523.0],["2020-11-02",23.5633,23.8366,23.2317,23.825,7099167.0],["2020-11-03",24.8487,25.0058,24.2089,24.7033,9031404.0],["2020-11-04",24.8313,24.9767,24.2264,24.5579,11246844.0],["2020-11-05",24.6975,25.221,24.6103,25.0523,10345638.0],["2020-11-06",24.9767,25.1105,24.7848,24.9185,12405176.0],["2020-11-09",25.8318,26.7682,25.0756,25.1977,11395456.0],["2020-11-10",25.1687,25.4013,24.9651,25.0058,14047900.0],["2020-11-11",25.128,25.506,24.9418,25.5002,8247545.0],["2020-11-12",25.2734,25.3781,24.6568,24.8371,7596036.0],["2020-11-13",25.0619,25.2086,24.9504,25.1734,5142957.0],["2020-11-16",25.3612,25.5373,25.0208,25.4375,5763482.0],["2020-11-17",25.1676,25.5549,25.1265,25.2791,6555892.0],["2020-11-18",25.3495,25.461,25.0502,25.0619,8074679.0],["2020-11-19",24.9269,24.9915,24.5219,24.8565,7538133.0],["2020-11-20",24.7919,24.9797,24.5219,24.5748,5706000.0],["2020-11-23",24.8213,24.8271,24.2989,24.3987,6131927.0],["2020-11-24",24.6863,25.1265,24.5748,25.0913,6744461.0],["2020-11-25",24.921,24.9797,24.5219,24.7802,4723198.0],["2020-11-27",24.7919,24.833,24.4104,24.4985,2416207.0],["2020-11-30",24.3459,24.3693,24.0172,24.1052,13242871.0],["2020-12-01",24.2519,24.5806,24.1228,24.2109,7997569.0],["2020-12-02",24.1346,24.4222,23.8998,24.3987,7224085.0],["2020-12-03",24.2402,24.4456,23.9467,24.0935,6114683.0],["2020-12-04",24.2402,24.2637,23.7883,24.023,4971913.0],["2020-12-07",23.8881,24.3282,23.8646,24.1815,4536451.0],["2020-12-08",24.1639,24.293,23.8352,24.2519,5791241.0],["2020-12-09",24.2285,24.34,24.0465,24.1169,6158145.0],["2020-12-10",24.2167,24.2872,23.8,24.1815,6163332.0],["2020-12-11",23.9643,24.2343,23.8939,24.1756,4952425.0],["2020-12-14",24.3459,24.7039,24.0817,24.0993,5643891.0],["2020-12-15",24.3224,25.1382,24.2285,25.0736,11635338.0],["2020-12-16",25.1206,25.3025,24.7567,24.9093,10632067.0],["2020-12-17",25.0091,25.3084,25.0091,25.0326,7331899.0],["2020-12-18",25.056,25.2556,24.8506,24.9856,12856200.0],["2020-12-21",24.7743,24.7743,24.1287,24.3635,6172585.0],["2020-12-22",24.4104,24.6335,24.3459,24.5102,4375081.0],["2020-12-23",24.61,24.9034,24.4456,24.4809,4658706.0],["2020-12-24",24.6217,24.6217,24.3048,24.5513,2070333.0],["2020-12-28",24.745,25.0208,24.6452,24.7743,3568230.0],["2020-12-29",24.7802,24.9093,24.4574,24.5513,3712356.0],["2020-12-30",24.5219,24.7978,24.4867,24.61,3549163.0],["2020-12-31",24.6217,24.8154,24.4808,24.7802,4554257.0],["2021-01-04",24.8976,24.968,23.9761,24.1639,7057107.0],["2021-01-05",24.1874,24.34,23.9702,24.1287,5563557.0],["2021-01-06",24.2989,25.1265,24.2519,24.9152,8847461.0],["2021-01-07",24.9152,24.9797,24.4926,24.6687,7322786.0],["2021-01-08",24.6569,24.8917,24.5924,24.7743,6425086.0],["2021-01-11",24.7978,24.9797,24.4222,24.5689,7070146.0],["2021-01-12",24.5161,24.7567,24.3048,24.698,7343396.0],["2021-01-13",24.6569,25.2086,24.6217,25.1206,6263155.0],["2021-01-14",25.1147,25.2439,24.8447,24.9915,6068557.0],["2021-01-15",24.8447,25.5197,24.7332,25.4493,7095382.0],["2021-01-19",25.5373,25.6136,25.1323,25.1323,5806383.0],["2021-01-20",25.0384,25.3084,24.9093,25.2673,5904663.0],["2021-01-21",25.1206,25.4023,24.9387,25.2497,5138751.0],["2021-01-22",25.1323,25.2086,24.8741,24.968,5874100.0],["2021-01-25",24.8917,25.4728,24.698,25.4434,8490232.0],["2021-01-26",25.4023,25.4023,24.9152,25.15,6246891.0],["2021-01-27",24.9739,25.1382,24.0289,24.0759,10024861.0],["2021-01-28",24.1639,25.1441,24.0641,24.6745,7455275.0],["2021-01-29",24.4222,24.6452,24.0641,24.3928,9616178.0],["2021-02-01",24.5748,24.8389,24.1933,24.698,5117580.0],["2021-02-02",24.9269,25.4962,24.698,25.15,5452799.0],["2021-02-03",25.1499,25.191,24.7567,24.9328,6773623.0],["2021-02-04",24.9445,25.6371,24.8741,25.6312,6345873.0],["2021-02-05",25.8073,25.8484,25.4082,25.6371,5577717.0],["2021-02-08",25.6841,25.8073,25.5373,25.6723,6049209.0],["2021-02-09",25.7838,25.8249,25.4199,25.5725,6179876.0],["2021-02-10",25.7251,25.7545,25.2673,25.4258,5971118.0],["2021-02-11",25.5021,25.5021,25.0384,25.0854,4844050.0],["2021-02-12",25.015,25.2204,24.6569,24.7743,4825684.0],["2021-02-16",24.7391,24.88,24.5806,24.6393,4501121.0],["2021-02-17",24.61,24.8271,24.3693,24.7508,4434526.0],["2021-02-18",24.7332,25.2321,24.6863,25.0619,4895924.0],["2021-02-19",24.6569,24.8271,24.1756,24.2872,7477847.0],["2021-02-22",24.1756,24.1874,23.577,23.8294,8769931.0],["2021-02-23",23.9761,24.0876,23.6709,23.9467,7161696.0],["2021-02-24",23.4948,24.2167,23.4772,23.5887,10911345.0],["2021-02-25",23.4244,23.4772,22.5088,22.8433,12977333.0],["2021-02-26",22.9196,23.172,22.6379,22.6555,12291334.0],["2021-03-01",22.9137,23.4068,22.8903,23.0722,7502523.0],["2021-03-02",23.0605,23.3011,23.0487,23.0722,8090101.0],["2021-03-03",22.9548,23.3246,22.8022,23.2013,8686091.0],["2021-03-04",23.3246,23.7883,23.084,23.3422,11423776.0],["2021-03-05",23.427,23.5751,23.1899,23.4921,10990839.0],["2021-03-08",23.4625,24.3989,23.3795,24.1144,12526730.0],["2021-03-09",24.31,24.7189,24.0255,24.6122,10012523.0],["2021-03-10",24.7011,24.9382,24.4581,24.8078,10598279.0],["2021-03-11",24.7663,25.3056,24.707,24.9085,8443685.0],["2021-03-12",25.1041,25.2878,24.9145,25.2404,6687260.0],["2021-03-15",25.4064,25.7145,25.276,25.6967,7007336.0],["2021-03-16",25.5427,25.7916,25.3945,25.6967,7854845.0],["2021-03-17",25.7738,25.7738,25.3352,25.4656,7675389.0],["2021-03-18",25.3175,25.6553,25.1989,25.3056,8114355.0],["2021-03-19",25.3945,25.6256,25.0034,25.4656,11841572.0],["2021-03-22",25.3352,25.4775,25.1812,25.3589,7443218.0],["2021-03-23",25.4123,25.5664,25.2049,25.3649,6781194.0],["2021-03-24",25.2997,25.7442,25.2641,25.4419,6212542.0],["2021-03-25",25.6612,25.8271,25.3767,25.7027,5877044.0],["2021-03-26",25.7738,25.8686,25.4953,25.7975,5602532.0],["2021-03-29",25.6316,26.0642,25.6316,25.9279,6158005.0],["2021-03-30",25.7975,25.8686,25.5367,25.7797,6022011.0],["2021-03-31",25.6968,26.0108,25.6612,25.922,8414524.0],["2021-04-01",25.9042,26.0642,25.7856,26.0227,5773716.0],["2021-04-05",26.082,26.5205,26.0464,26.3605,6254883.0],["2021-04-06",26.2894,26.5027,26.1827,26.4079,5674315.0],["2021-04-07",26.479,26.7102,26.4316,26.639,6451864.0],["2021-04-08",26.7042,26.8346,26.5916,26.6094,8359145.0],["2021-04-09",26.5916,26.7398,26.5027,26.5679,6180296.0],["2021-04-12",26.6687,26.7872,26.4435,26.5146,6505280.0],["2021-04-13",26.4316,26.8583,26.3724,26.7694,7324889.0],["2021-04-14",26.805,26.9413,26.6924,26.9354,5405411.0],["2021-04-15",26.9176,27.1724,26.8287,27.125,8309654.0],["2021-04-16",27.2732,27.4806,27.1428,27.3561,6949574.0],["2021-04-19",27.3858,27.4273,26.9176,26.965,6734787.0],["2021-04-20",26.9117,27.2139,26.9117,27.1428,8702635.0],["2021-04-21",27.1309,27.2613,26.965,27.0717,6731563.0],["2021-04-22",27.0954,27.1072,26.6805,26.7161,6306617.0],["2021-04-23",26.7516,26.8405,26.5976,26.6153,6089867.0],["2021-04-26",26.6094,26.6628,26.4138,26.4613,4333442.0],["2021-04-27",26.4672,26.5205,26.3072,26.3961,5104542.0],["2021-04-28",26.3309,26.4672,26.2123,26.4375,6548602.0],["2021-04-29",26.3012,26.7279,26.3012,26.6035,6000700.0],["2021-04-30",26.6035,26.6568,26.4494,26.6331,7245676.0],["2021-05-03",26.8109,26.9354,26.5442,26.6035,6877651.0],["2021-05-04",26.5916,26.6509,26.3664,26.5383,9035469.0],["2021-05-05",26.2301,26.5798,25.4834,25.7975,11871996.0],["2021-05-06",25.7856,26.3842,25.5664,26.3605,6996681.0],["2021-05-07",26.4257,26.7576,26.3249,26.479,6813019.0],["2021-05-10",26.5798,26.7754,26.3605,26.3842,9615337.0],["2021-05-11",26.4613,26.5383,25.9753,26.3368,8099775.0],["2021-05-12",26.159,26.4257,25.4538,25.5486,9175109.0],["2021-05-13",25.658,26.6207,25.5922,26.5549,10308485.0],["2021-05-14",26.6387,26.9914,26.5789,26.9615,8367136.0],["2021-05-17",26.9018,27.0572,26.7224,26.9615,10440133.0],["2021-05-18",26.9077,27.3442,26.842,27.2964,11618094.0],["2021-05-19",27.2127,27.5894,26.9436,27.2306,21836290.0],["2021-05-20",27.2306,27.5236,27.1768,27.3502,7008177.0],["2021-05-21",27.4638,27.5894,27.1888,27.41,7028927.0],["2021-05-24",27.5117,27.6671,27.3323,27.5236,7096644.0],["2021-05-25",27.5774,27.5774,26.7941,26.8539,7094400.0],["2021-05-26",26.8539,27.1529,26.83,27.0094,8287643.0],["2021-05-27",27.1888,27.1888,26.6387,26.6686,11264649.0],["2021-05-28",26.842,27.0692,26.7582,26.9795,6815963.0],["2021-06-01",26.9018,27.0632,26.8061,26.9914,7371015.0],["2021-06-02",27.0632,27.2187,26.9077,27.0273,5738106.0],["2021-06-03",26.232,27.4459,26.1603,27.3681,10669781.0],["2021-06-04",27.3084,27.4399,27.1828,27.2665,5791662.0],["2021-06-07",27.3084,27.4578,27.2545,27.422,4829750.0],["2021-06-08",27.4459,27.4877,27.2844,27.3562,5589634.0],["2021-06-09",27.4937,27.7748,27.3442,27.7209,5777922.0],["2021-06-10",27.9302,28.0797,27.7329,27.9302,7587344.0],["2021-06-11",27.9003,28.0558,27.7807,28.0498,6427189.0],["2021-06-14",28.0917,28.1814,27.8166,28.1694,6991634.0],["2021-06-15",28.2232,28.2471,28.0558,28.1694,9044723.0],["2021-06-16",28.1216,28.3189,27.4698,27.6253,8575473.0],["2021-06-17",27.6492,27.8644,27.4997,27.5057,6573838.0],["2021-06-18",27.416,27.4399,26.6028,26.6387,16531543.0],["2021-06-21",26.6506,26.8719,26.6088,26.7343,7466772.0],["2021-06-22",26.6745,26.7403,26.4772,26.5071,5861482.0],["2021-06-23",26.4772,26.5011,26.2022,26.3995,5865127.0],["2021-06-24",26.4354,26.5789,26.3337,26.4533,4506869.0],["2021-06-25",26.3815,26.7403,26.3756,26.6865,5297597.0],["2021-06-28",26.7702,26.9257,26.6745,26.83,4368772.0],["2021-06-29",26.8001,27.1529,26.537,26.6446,5243480.0],["2021-06-30",26.6506,26.7403,26.4174,26.4951,5401906.0],["2021-07-01",26.5789,26.9615,26.4652,26.8958,4346060.0],["2021-07-02",26.9376,27.0213,26.7881,26.9855,3287970.0],["2021-07-06",26.8539,26.9197,26.4533,26.836,5688194.0],["2021-07-07",26.8718,27.0213,26.6685,26.9855,4326993.0],["2021-07-08",26.842,27.0154,26.7164,26.8659,4349144.0],["2021-07-09",26.8121,26.9735,26.6387,26.8539,4222964.0],["2021-07-12",26.842,27.0871,26.7164,27.0752,5112673.0],["2021-07-13",27.0154,27.0871,26.6805,26.7822,3816945.0],["2021-07-14",26.8778,27.2007,26.6985,26.9914,5203102.0],["2021-07-15",26.8719,27.3801,26.8479,27.3442,6530516.0],["2021-07-16",27.3682,27.6851,27.3383,27.4997,5339797.0],["2021-07-19",27.4698,27.5416,26.7523,27.0991,11379754.0],["2021-07-20",27.2426,27.7568,27.0871,27.5416,6796896.0],["2021-07-21",27.4698,27.6731,27.3801,27.41,5217823.0],["2021-07-22",27.4399,27.5714,27.3861,27.5117,4129311.0],["2021-07-23",27.6313,27.8944,27.5595,27.8166,3537246.0],["2021-07-26",27.8047,28.0379,27.5954,27.7508,6401392.0],["2021-07-27",27.6432,28.3189,27.5715,28.2471,5058416.0],["2021-07-28",28.1694,28.3368,27.8645,28.0917,5365594.0],["2021-07-29",28.2053,28.3966,28.1515,28.295,4389802.0],["2021-07-30",28.2471,28.4744,27.9362,27.984,5109589.0],["2021-08-02",28.1455,28.3428,27.984,28.1216,5409757.0],["2021-08-03",28.3727,28.4445,28.1275,28.3309,6120431.0],["2021-08-04",28.2232,28.3249,27.7568,27.9661,5471305.0],["2021-08-05",28.002,28.5641,27.99,28.5043,5778063.0],["2021-08-06",28.4445,28.6298,28.289,28.4624,4871670.0],["2021-08-09",28.4086,28.4624,28.1634,28.3608,3673100.0],["2021-08-10",28.3727,28.5939,28.2352,28.4445,4927890.0],["2021-08-11",28.5521,28.857,28.5043,28.8212,5103000.0],["2021-08-12",28.9676,29.0339,28.7868,28.9496,5343162.0],["2021-08-13",29.0641,29.1726,28.9556,29.1424,3082297.0],["2021-08-16",29.2328,29.5945,29.1786,29.2811,8814234.0],["2021-08-17",29.1485,29.1786,28.7748,29.1485,6716001.0],["2021-08-18",29.1183,29.1967,28.9074,29.0641,7270211.0],["2021-08-19",29.1244,29.5945,29.1002,29.4076,5555145.0],["2021-08-20",29.3715,29.7874,29.2087,29.7512,9351480.0],["2021-08-23",29.6367,29.8054,29.4257,29.5704,5167632.0],["2021-08-24",29.6065,29.6065,29.2389,29.48,4648752.0],["2021-08-25",29.4438,29.5704,29.3534,29.4679,6828020.0],["2021-08-26",29.5282,29.5342,29.3474,29.4016,3746004.0],["2021-08-27",29.4559,29.7813,29.4559,29.5885,5314561.0],["2021-08-30",29.5523,29.7874,29.486,29.6849,4157911.0],["2021-08-31",29.5945,29.6487,29.4016,29.5463,8694503.0],["2021-09-01",29.6005,29.9441,29.492,29.8959,5718758.0],["2021-09-02",29.9139,30.3419,29.8717,30.1972,7090054.0],["2021-09-03",29.9983,30.2575,29.8235,30.0285,4956491.0],["2021-09-07",29.9561,30.0827,29.7633,29.8416,6870080.0],["2021-09-08",29.8476,30.5107,29.7271,30.3539,7435787.0],["2021-09-09",30.2213,30.5106,30.1249,30.2756,6785119.0],["2021-09-10",30.36,30.4624,30.0586,30.0827,8207729.0],["2021-09-13",30.3901,30.7337,30.2635,30.4745,9061827.0],["2021-09-14",30.7276,30.7276,30.2635,30.366,8252452.0],["2021-09-15",30.366,30.7035,30.1671,30.6493,10880081.0],["2021-09-16",30.5468,30.5769,30.2153,30.2454,8198475.0],["2021-09-17",30.2575,30.6011,29.8657,30.0526,18571172.0],["2021-09-20",29.9923,30.2635,29.5583,29.9622,8676978.0],["2021-09-21",29.9622,30.0224,29.5282,29.5463,6820029.0],["2021-09-22",29.715,29.9441,29.4679,29.7633,6990652.0],["2021-09-23",29.7632,30.2997,29.6367,29.926,5726329.0],["2021-09-24",29.7934,30.0465,29.5885,29.6789,5457846.0],["2021-09-27",29.715,30.0164,29.4257,29.4679,6415412.0],["2021-09-28",29.2871,29.4559,29.0098,29.052,7478969.0],["2021-09-29",29.0882,29.492,28.9797,29.3112,7890316.0],["2021-09-30",29.3172,29.4559,28.9556,29.1364,9699457.0],["2021-10-01",29.1846,29.3534,28.7627,28.8049,7948639.0],["2021-10-04",28.7627,29.2027,28.6723,29.1424,10789091.0],["2021-10-05",29.2389,29.4679,28.9134,29.1364,8354798.0],["2021-10-06",28.9857,29.6126,28.7928,29.6005,7043928.0],["2021-10-07",29.6608,29.7331,29.2811,29.3594,6942283.0],["2021-10-08",29.3594,29.4739,29.0942,29.1424,4670763.0],["2021-10-11",29.1786,29.1786,28.6301,28.6723,4388961.0],["2021-10-12",28.7627,29.2087,28.6663,29.1063,6209458.0],["2021-10-13",29.1786,29.6065,29.04,29.5824,7502663.0],["2021-10-14",29.6969,30.2756,29.6065,30.2153,8709645.0],["2021-10-15",30.2756,30.5348,29.9983,30.0224,8107766.0],["2021-10-18",29.7934,30.1068,29.6427,30.0706,5260725.0],["2021-10-19",30.2032,30.366,30.0706,30.3298,4798205.0],["2021-10-20",30.3298,30.9085,30.2997,30.8663,5985418.0],["2021-10-21",30.6674,30.8964,30.6191,30.7819,4279465.0],["2021-10-22",30.8843,31.0471,30.7939,30.9265,4799887.0],["2021-10-25",30.8723,31.24,30.7939,31.0953,4730628.0],["2021-10-26",31.2159,31.5232,31.1134,31.3545,5232544.0],["2021-10-27",31.2641,31.5232,31.0591,31.3304,5983596.0],["2021-10-28",31.3424,31.8246,31.3244,31.7945,7313393.0],["2021-10-29",31.7463,32.2706,31.698,32.0597,9314888.0],["2021-11-01",31.9632,32.566,31.692,32.4816,8144639.0],["2021-11-02",32.5178,32.6564,32.1923,32.3912,8233806.0],["2021-11-03",32.572,32.9698,32.2164,32.578,7172492.0],["2021-11-04",32.56,32.6564,32.2465,32.6142,8786334.0],["2021-11-05",32.6504,32.9397,32.5901,32.6323,6544256.0],["2021-11-08",32.6142,32.6926,31.7222,32.0175,7094400.0],["2021-11-09",32.0959,32.6745,32.0175,32.6022,7800167.0],["2021-11-10",32.572,32.8553,32.4153,32.8191,5144499.0],["2021-11-11",32.783,32.9939,32.5539,32.9698,6128703.0],["2021-11-12",32.9595,33.2448,32.8806,33.0202,7941489.0],["2021-11-15",33.0505,33.2569,32.7956,33.2448,4804374.0],["2021-11-16",33.2569,33.2994,32.8927,32.9292,5146041.0],["2021-11-17",32.8624,32.9474,32.3707,32.5225,9369566.0],["2021-11-18",32.4436,32.6985,32.2857,32.4982,6243386.0],["2021-11-19",32.5103,32.656,32.304,32.5407,6107673.0],["2021-11-22",32.5407,33.1416,32.4982,32.7531,6248994.0],["2021-11-23",32.6439,33.0748,32.6439,33.0081,4952144.0],["2021-11-24",32.9838,33.178,32.7774,33.087,4122160.0],["2021-11-26",32.9595,32.9717,32.3525,32.4314,4222964.0],["2021-11-29",32.6196,32.9899,32.4314,32.8806,5972380.0],["2021-11-30",32.6924,32.7288,31.7455,32.0065,14721140.0],["2021-12-01",32.3222,32.6196,31.703,31.7394,8364332.0],["2021-12-02",31.964,32.48,31.9458,32.1219,10169267.0],["2021-12-03",32.3707,32.4436,31.3995,32.0126,11724365.0],["2021-12-06",32.3343,32.8502,32.1947,32.4921,8585147.0],["2021-12-07",32.4436,32.9474,32.4254,32.7288,9251798.0],["2021-12-08",32.8988,32.9717,32.219,32.4314,7298391.0],["2021-12-09",32.3647,32.5164,32.0429,32.2554,7424151.0],["2021-12-10",32.48,32.7713,32.2675,32.7228,6183521.0],["2021-12-13",32.6682,33.0081,32.4618,32.8624,10181885.0],["2021-12-14",32.7228,32.9838,32.4678,32.6864,6859986.0],["2021-12-15",32.7774,33.2387,32.6378,33.1962,6540190.0],["2021-12-16",33.1477,33.3723,32.9474,32.9959,9132067.0],["2021-12-17",32.6317,33.0323,32.2979,32.4861,17821663.0],["2021-12-20",32.1279,32.4739,31.5209,32.4132,9315168.0],["2021-12-21",32.6803,32.9534,32.3768,32.741,6426768.0],["2021-12-22",32.6074,33.0566,32.5771,33.002,6015982.0],["2021-12-23",33.0566,33.3176,33.0141,33.0748,4988737.0],["2021-12-27",33.0748,33.2994,33.002,33.2691,2974203.0],["2021-12-28",33.2934,33.7729,33.2569,33.7547,4586082.0],["2021-12-29",33.87,34.5316,33.8518,34.3859,6610570.0],["2021-12-30",34.392,34.9079,34.3738,34.8108,8381577.0],["2021-12-31",34.5437,35.2114,34.5437,35.0597,5549537.0],["2022-01-03",34.6591,34.6955,33.8396,34.6409,14899334.0],["2022-01-04",34.3556,34.9808,34.3556,34.6044,12404756.0],["2022-01-05",34.5984,35.0961,34.5195,34.5802,13295867.0],["2022-01-06",34.5255,34.6712,34.3434,34.4345,7993924.0],["2022-01-07",34.4345,34.7137,34.1371,34.3799,11806803.0],["2022-01-10",34.4466,34.6166,34.1431,34.4891,12321757.0],["2022-01-11",34.4588,34.5013,33.4512,33.7607,13442797.0],["2022-01-12",33.6818,34.0217,33.5361,33.9853,12623328.0],["2022-01-13",34.2463,34.5559,34.1249,34.2888,14125430.0],["2022-01-14",34.2949,34.3738,34.0035,34.1371,10372417.0],["2022-01-18",33.6515,34.131,33.5847,34.0157,14399521.0],["2022-01-19",34.0278,34.5255,33.9914,34.2888,12501354.0],["2022-01-20",34.477,35.1629,34.3192,34.5862,11848442.0],["2022-01-21",34.7501,34.8715,34.2888,34.4588,13227029.0],["2022-01-24",34.6348,34.7137,33.1719,34.0521,14614728.0],["2022-01-25",33.7668,34.0399,33.4876,33.6636,11167351.0],["2022-01-26",33.7729,34.2949,33.5604,33.8093,11772454.0],["2022-01-27",34.0521,34.6894,33.7547,34.0703,15545937.0],["2022-01-28",33.9428,34.823,33.7122,34.7987,11840871.0],["2022-01-31",34.4466,35.2054,34.392,35.175,13534347.0],["2022-02-01",34.999,35.3328,34.5559,35.1022,10562948.0],["2022-02-02",34.942,36.6695,34.7207,36.4738,29696500.0],["2022-02-03",35.9036,37.461,35.9036,37.2652,25588400.0],["2022-02-04",36.3121,37.3588,36.2696,37.0355,17454600.0],["2022-02-07",36.678,37.2227,36.627,37.1376,14388000.0],["2022-02-08",37.3418,37.461,36.5589,36.61,14755400.0],["2022-02-09",36.7291,37.0099,36.2015,36.2525,10408500.0],["2022-02-10",35.9207,36.5163,35.7079,35.776,11356500.0],["2022-02-11",35.8441,36.3717,35.7334,35.8526,11253700.0],["2022-02-14",35.9717,36.0398,35.1292,35.9121,13118500.0],["2022-02-15",36.0228,36.176,35.2569,35.5207,10471900.0],["2022-02-16",35.7079,35.9887,35.3675,35.7419,9731500.0],["2022-02-17",35.6143,35.7505,35.2569,35.5292,7960000.0],["2022-02-18",35.7334,35.7334,35.2739,35.4271,8963800.0],["2022-02-22",35.5122,35.7079,35.1973,35.4441,11475100.0],["2022-02-23",35.5037,35.6483,34.7293,34.8654,8161900.0],["2022-02-24",35.0439,35.5244,34.4175,35.4386,11997700.0],["2022-02-25",35.4729,36.6228,35.43,36.5541,7981400.0],["2022-02-28",36.168,36.7686,35.9535,36.5198,13253600.0],["2022-03-01",36.0393,36.597,35.9277,36.2366,8039100.0],["2022-03-02",36.331,36.9231,36.1594,36.6914,7133700.0],["2022-03-03",36.7257,37.1633,36.7,37.0089,7236200.0],["2022-03-04",36.7944,37.9957,36.5026,37.9957,9041500.0],["2022-03-07",37.9013,38.3818,37.5581,37.6095,10065200.0],["2022-03-08",37.8927,38.0043,36.9831,37.3178,8624200.0],["2022-03-09",37.5323,37.6868,37.1204,37.3693,8573000.0],["2022-03-10",37.1634,37.5924,37.0175,37.4122,9859100.0],["2022-03-11",37.9614,38.0987,37.4036,37.4379,6407400.0],["2022-03-14",37.498,37.8584,37.3435,37.395,6793400.0],["2022-03-15",37.661,37.7726,37.129,37.5495,6385000.0],["2022-03-16",37.4465,37.8326,36.6485,37.2749,8718600.0],["2022-03-17",37.3006,37.5409,37.1634,37.2835,7454400.0],["2022-03-18",37.1633,37.3521,36.7772,37.1119,13086000.0],["2022-03-21",37.1462,37.5066,37.0775,37.4637,8522100.0],["2022-03-22",37.5924,37.7468,37.1977,37.4379,5690300.0],["2022-03-23",37.4294,37.764,36.9402,37.498,7221300.0],["2022-03-24",37.6181,38.2445,37.5666,38.1587,4872800.0],["2022-03-25",38.1587,39.0854,38.1158,39.0511,5698500.0],["2022-03-28",39.1112,39.4973,38.8881,39.4887,9274700.0],["2022-03-29",39.4801,40.3468,39.4801,40.3211,8463700.0],["2022-03-30",40.2867,40.5442,40.1495,40.527,6125800.0],["2022-03-31",40.6729,41.2135,40.5957,40.8702,8196400.0],["2022-04-01",40.8445,41.0419,40.5785,40.896,10273500.0],["2022-04-04",40.9732,41.0075,40.1838,40.6214,6212500.0],["2022-04-05",40.6128,41.3422,40.6128,41.0161,8562500.0],["2022-04-06",41.2392,42.7666,41.1105,42.655,12439400.0],["2022-04-07",42.4749,43.0154,42.2775,42.9211,13463900.0],["2022-04-08",42.9983,43.1527,42.2603,43.0154,6020600.0],["2022-04-11",42.8438,43.024,41.3336,41.3937,7488300.0],["2022-04-12",41.3336,41.7626,40.9818,41.2306,7535500.0],["2022-04-13",41.2392,41.8055,41.162,41.7369,7015500.0],["2022-04-14",41.9428,42.3461,41.7369,42.0716,6493600.0],["2022-04-18",42.0715,42.3719,41.8913,42.2432,5408000.0],["2022-04-19",42.329,42.5606,42.1402,42.4748,4314200.0],["2022-04-20",43.0326,43.4702,42.9125,43.1184,6193300.0],["2022-04-21",42.921,43.5131,42.6465,42.6808,5337300.0],["2022-04-22",42.6293,42.7838,41.6683,41.7455,7508400.0],["2022-04-25",41.7455,42.0029,40.7501,41.8485,6257100.0],["2022-04-26",41.5052,42.3376,41.4194,41.5481,4844600.0],["2022-04-27",41.6168,41.9171,40.9646,41.0075,6906400.0],["2022-04-28",41.059,41.6168,40.8188,41.4795,6496100.0],["2022-04-29",41.325,41.4451,40.0808,40.1409,7185300.0],["2022-05-02",40.2181,40.5871,39.5316,40.0293,6330100.0],["2022-05-03",40.2009,40.8702,39.9349,40.0636,4514800.0],["2022-05-04",40.5356,41.1448,40.158,41.1191,8198300.0],["2022-05-05",40.8788,40.9131,39.8577,40.2438,7051500.0],["2022-05-06",40.2095,40.6042,39.892,40.3811,10963600.0],["2022-05-09",40.3811,40.4927,39.7118,40.098,6465900.0],["2022-05-10",40.5184,41.1963,39.6604,40.1237,8876100.0],["2022-05-11",40.0808,41.4966,39.9864,40.8617,9406200.0],["2022-05-12",40.9118,41.2229,39.2352,39.6241,12044400.0],["2022-05-13",39.892,40.4192,39.6241,40.3846,5592700.0],["2022-05-16",40.497,40.8426,40.1081,40.5056,4707500.0],["2022-05-17",40.618,41.1019,40.0735,41.0846,5123400.0],["2022-05-18",41.1624,41.3871,40.5748,40.7303,6946200.0],["2022-05-19",40.6698,41.0673,40.1167,40.9204,5821500.0],["2022-05-20",40.9377,41.1538,40.0562,40.7476,6175900.0],["2022-05-23",41.3093,41.6118,40.9723,41.3871,4333200.0],["2022-05-24",41.3957,42.3637,41.0328,42.1995,6421600.0],["2022-05-25",42.1995,42.5106,42.0525,42.3637,5183600.0],["2022-05-26",42.3896,42.7785,42.355,42.4846,5005300.0],["2022-05-27",42.3809,43.0896,42.2945,43.081,5224800.0],["2022-05-31",42.7526,42.934,42.2254,42.476,12224700.0],["2022-06-01",42.7785,42.7785,42.0785,42.5106,4850800.0],["2022-06-02",42.7612,42.7698,41.5513,42.3377,5221800.0],["2022-06-03",42.1217,42.5192,42.0612,42.113,4445100.0],["2022-06-06",42.4328,42.4674,41.8624,41.9575,4454900.0],["2022-06-07",41.9921,42.4587,41.7414,42.3896,4058900.0],["2022-06-08",42.2859,42.5451,41.534,41.6291,5527100.0],["2022-06-09",41.413,41.6118,40.2118,40.3241,5264400.0],["2022-06-10",39.8574,40.1167,39.4945,39.7624,6626500.0],["2022-06-13",39.1142,39.2698,37.6105,37.7488,8093700.0],["2022-06-14",37.8611,37.9475,36.0636,36.5648,9114100.0],["2022-06-15",36.8673,37.1957,35.9944,36.5216,7565600.0],["2022-06-16",35.8734,36.0636,35.2339,35.6228,7851100.0],["2022-06-17",35.7697,35.9598,34.7154,35.3549,14637800.0],["2022-06-21",35.6315,36.2018,35.4413,35.9512,6421700.0],["2022-06-22",35.666,36.4438,35.5277,36.029,5921700.0],["2022-06-23",36.2537,36.6599,36.1327,36.4957,4917900.0],["2022-06-24",36.5648,37.4722,36.392,37.4117,7172500.0],["2022-06-27",37.3426,38.1636,37.2389,37.9303,4465400.0],["2022-06-28",37.9994,38.3796,37.6796,37.9216,5864300.0],["2022-06-29",37.9735,38.4315,37.9648,38.3191,4833500.0],["2022-06-30",38.155,39.4599,37.9216,39.1661,10676400.0],["2022-07-01",39.0624,39.8661,39.0105,39.8142,7685400.0],["2022-07-05",39.6155,39.6673,36.9451,37.6969,8064900.0],["2022-07-06",38.1463,38.6389,37.6278,38.25,4615800.0],["2022-07-07",38.7253,39.0019,38.3278,38.3624,4554200.0],["2022-07-08",38.5093,38.6303,38.034,38.2759,3449700.0],["2022-07-11",38.2327,38.492,37.8006,38.3969,3848100.0],["2022-07-12",38.3537,38.8636,38.0253,38.2241,3997300.0],["2022-07-13",37.7401,38.25,37.5673,37.6796,4895200.0],["2022-07-14",37.066,38.2154,36.9364,38.1549,4504100.0],["2022-07-15",38.2932,38.5438,37.7142,38.2241,4905300.0],["2022-07-18",38.2846,38.4747,37.8006,37.8179,3669200.0],["2022-07-19",38.2154,38.3278,37.6969,37.7661,7205000.0],["2022-07-20",37.9389,38.129,37.2389,37.2475,8758500.0],["2022-07-21",37.308,37.4117,36.9278,37.3858,6199900.0],["2022-07-22",37.5759,38.1117,37.5673,38.0426,4120800.0],["2022-07-25",38.1117,38.5093,37.9216,38.3883,3561800.0],["2022-07-26",38.5698,38.8636,38.3278,38.6303,4655700.0],["2022-07-27",38.492,38.6043,38.0426,38.4228,7082000.0],["2022-07-28",38.9155,40.013,38.7253,39.9871,8173500.0],["2022-07-29",39.771,40.4019,39.771,40.1772,4582000.0],["2022-08-01",40.1081,40.2723,39.3389,39.8488,5684200.0],["2022-08-02",39.9957,40.2031,39.5377,39.6068,5300300.0],["2022-08-03",38.2586,38.8809,37.9907,38.2932,10693200.0],["2022-08-04",38.4488,39.2093,38.3969,38.9414,6942400.0],["2022-08-05",38.8895,39.408,38.1377,38.6908,11593800.0],["2022-08-08",39.2093,39.3476,38.6303,38.8722,3993300.0],["2022-08-09",39.0019,39.3908,38.8636,39.2352,4920900.0],["2022-08-10",39.3735,39.4772,38.7599,39.3476,4986000.0],["2022-08-11",39.3994,40.013,39.2611,39.4945,4249000.0],["2022-08-12",39.6146,40.2763,39.6059,40.198,4872500.0],["2022-08-15",40.0761,40.7029,40.0674,40.6594,4595200.0],["2022-08-16",40.6159,41.1209,40.5462,40.6507,5112400.0],["2022-08-17",40.4156,40.5201,40.0412,40.2676,5561400.0],["2022-08-18",40.3286,40.6681,40.1718,40.3199,6845300.0],["2022-08-19",40.2763,40.4766,40.0848,40.1718,7242600.0],["2022-08-22",39.9977,40.0761,39.3708,39.484,3908700.0],["2022-08-23",39.4144,39.4927,38.9268,39.2402,7160400.0],["2022-08-24",39.1445,39.6495,39.1184,39.6059,8468100.0],["2022-08-25",39.7713,39.9977,39.4231,39.8932,7465000.0],["2022-08-26",40.1109,40.1718,38.892,38.9268,7581700.0],["2022-08-29",38.6395,39.5014,38.5176,39.1793,5045400.0],["2022-08-30",39.1532,39.2751,38.2042,38.3609,4535700.0],["2022-08-31",38.3435,38.9094,38.2216,38.2303,8360400.0],["2022-09-01",38.0649,38.8223,38.0649,38.7004,5398800.0],["2022-09-02",38.9355,39.4144,38.2999,38.3783,6900600.0],["2022-09-06",38.4915,39.1009,38.1345,38.2129,5566700.0],["2022-09-07",38.4654,39.6059,38.4044,39.2751,10215900.0],["2022-09-08",39.0574,39.7713,39.0139,39.5014,7210400.0],["2022-09-09",39.8497,40.1631,39.5537,39.9106,6476500.0],["2022-09-12",39.9977,40.2154,39.7017,40.1457,7599000.0],["2022-09-13",39.7278,39.8149,38.1519,38.3261,7948700.0],["2022-09-14",38.3435,38.9268,38.3174,38.6134,6671400.0],["2022-09-15",38.3783,38.3957,37.5338,37.647,5741800.0],["2022-09-16",37.6382,37.795,37.2813,37.6208,12995400.0],["2022-09-19",37.3857,37.7863,37.2464,37.7775,6484600.0],["2022-09-20",37.4293,37.586,37.1246,37.2464,6440800.0],["2022-09-21",37.4554,37.7514,36.6283,36.6544,6411200.0],["2022-09-22",36.6196,36.6631,36.1146,36.2887,6492400.0],["2022-09-23",35.8447,36.4716,35.5313,36.28,8677200.0],["2022-09-26",36.28,36.3061,34.9828,35.331,6173000.0],["2022-09-27",35.4616,35.6967,34.591,34.9566,8304200.0],["2022-09-28",35.1482,35.3223,34.5039,34.5474,10342300.0],["2022-09-29",34.3211,34.3646,32.5449,32.8671,14031000.0],["2022-09-30",33.0325,33.285,32.5275,32.6146,9616900.0],["2022-10-03",33.3024,33.8161,32.8932,33.5027,10537700.0],["2022-10-04",33.7377,34.8609,33.6681,34.8348,12357100.0],["2022-10-05",34.1731,34.2688,33.2328,33.6942,9915300.0],["2022-10-06",33.5723,33.6681,32.8148,32.8758,7820100.0],["2022-10-07",32.8148,32.9454,32.0051,32.1793,7119500.0],["2022-10-10",32.3621,33.0151,32.3621,32.9193,11501200.0],["2022-10-11",32.8235,33.2937,32.5623,32.6233,8315500.0],["2022-10-12",32.6842,32.6929,31.2912,31.3086,7568400.0],["2022-10-13",30.8298,32.5798,30.7514,32.4143,9324500.0],["2022-10-14",32.7191,32.9541,31.7701,31.8571,6830000.0],["2022-10-17",32.4753,32.9541,32.2228,32.3011,7906000.0],["2022-10-18",32.7017,33.1283,32.4492,32.7017,7505400.0],["2022-10-19",32.1531,32.6146,32.0225,32.0835,6263300.0],["2022-10-20",31.9007,31.9268,30.6382,30.9429,10085500.0],["2022-10-21",31.1171,32.2054,30.8646,31.9703,11674800.0],["2022-10-24",32.1706,32.4405,31.9268,32.1009,5191800.0],["2022-10-25",32.1009,32.9716,32.0835,32.8758,7483700.0],["2022-10-26",32.9193,33.3372,32.5275,32.7452,13319500.0],["2022-10-27",33.137,33.5636,32.7452,32.8235,9687800.0],["2022-10-28",32.8671,33.79,32.8671,33.7464,7594400.0],["2022-10-31",33.6942,33.8335,33.4243,33.5984,6293500.0],["2022-11-01",33.8683,33.9641,33.5549,33.7464,5368600.0],["2022-11-02",33.5114,34.1905,33.0673,33.1196,8601300.0],["2022-11-03",31.4479,32.9106,31.4305,32.1793,14922000.0],["2022-11-04",32.3708,32.6755,31.6743,32.3708,12529700.0],["2022-11-07",32.6233,32.7626,31.3696,31.9355,11146200.0],["2022-11-08",31.8832,32.928,31.8832,32.8323,11552300.0],["2022-11-09",32.7104,33.3198,32.6843,32.8148,11904400.0],["2022-11-10",33.9467,34.0512,33.2502,33.9554,8648400.0],["2022-11-11",34.0947,34.2775,33.4852,34.0512,7487800.0],["2022-11-14",34.2514,34.3129,33.3995,33.4259,6592300.0],["2022-11-15",33.742,34.1021,33.18,33.5839,6885600.0],["2022-11-16",33.6454,34.0055,33.3995,33.4259,5964000.0],["2022-11-17",33.0746,33.2678,32.7057,32.9165,5340700.0],["2022-11-18",33.2326,34.0143,33.0219,33.8825,7599100.0],["2022-11-21",33.8211,34.1021,33.6805,33.9879,5784300.0],["2022-11-22",34.2953,34.7081,34.1811,34.6466,7653600.0],["2022-11-23",34.5149,35.0243,34.4358,35.0155,6215600.0],["2022-11-25",35.1121,35.3668,35.077,35.1911,3381200.0],["2022-11-28",35.156,35.4897,34.9803,35.3316,10027700.0],["2022-11-29",35.1384,35.2263,34.7871,35.1297,7992500.0],["2022-11-30",35.0857,36.3504,35.033,36.3328,13045600.0],["2022-12-01",36.5875,36.9213,36.166,36.4734,7897000.0],["2022-12-02",36.166,36.4207,35.8235,36.4031,5736200.0],["2022-12-05",36.166,36.7017,36.0694,36.6666,8675600.0],["2022-12-06",36.6754,37.7644,36.6754,37.6502,19809300.0],["2022-12-07",37.6502,37.7117,37.0003,37.1584,14466700.0],["2022-12-08",37.0793,37.2199,36.5085,36.6841,9186700.0],["2022-12-09",36.7368,36.9564,36.368,36.3767,5334200.0],["2022-12-12",36.526,37.3516,36.166,37.3252,5326100.0],["2022-12-13",38.0191,38.2123,37.053,37.3604,8747600.0],["2022-12-14",37.4921,38.3352,37.2989,37.6063,7271200.0],["2022-12-15",37.5009,37.5799,36.8773,37.2199,6088400.0],["2022-12-16",36.7544,36.9037,35.8674,36.8246,18680200.0],["2022-12-19",36.728,37.1672,36.5173,36.6841,6261000.0],["2022-12-20",36.6929,37.1759,36.3855,36.9388,7406600.0],["2022-12-21",37.2023,37.5185,37.0618,37.4394,4721800.0],["2022-12-22",37.2374,37.3692,36.7632,37.3428,6052400.0],["2022-12-23",37.3077,37.8346,37.2199,37.7995,3317900.0],["2022-12-27",37.9137,38.0015,37.6414,37.8961,6136100.0],["2022-12-28",37.9839,38.1947,37.6326,37.7117,3852600.0],["2022-12-29",37.9137,38.1684,37.7995,37.8785,3207500.0],["2022-12-30",37.8873,38.0366,37.6326,37.9664,6185300.0],["2023-01-03",37.9839,38.0718,37.2638,37.9049,5156700.0],["2023-01-04",38.1069,38.6075,37.9576,38.4055,4379600.0],["2023-01-05",38.1244,38.1859,37.1408,37.5712,8060600.0],["2023-01-06",37.9751,38.5723,37.8873,38.3528,6971900.0],["2023-01-09",38.2738,38.9676,38.063,38.7743,9541700.0],["2023-01-10",38.5197,38.6953,37.9137,38.3704,4502800.0],["2023-01-11",38.3616,38.8534,38.265,38.7656,5144200.0],["2023-01-12",38.6514,38.7304,38.0191,38.0981,6937200.0],["2023-01-13",37.8785,38.2386,37.6678,38.0981,5776500.0],["2023-01-17",37.9751,38.1859,37.7468,37.9049,4599700.0],["2023-01-18",37.9049,37.9839,36.9915,37.0881,4586900.0],["2023-01-19",37.0442,37.1057,36.6051,36.9213,5570900.0],["2023-01-20",36.8861,37.2286,36.4119,37.1847,5209700.0],["2023-01-23",36.9652,37.2286,36.6578,36.728,4702700.0],["2023-01-24",36.7632,36.851,36.2187,36.4558,3871400.0],["2023-01-25",36.2011,36.4997,35.964,36.3767,5448600.0],["2023-01-26",36.3241,36.6139,36.1747,36.5348,3704400.0],["2023-01-27",36.4558,36.7193,36.2538,36.6139,4773100.0],["2023-01-30",36.5173,37.132,36.4382,36.6666,3836300.0],["2023-01-31",36.7544,37.1057,36.5436,37.053,5133800.0],["2023-02-01",36.8071,37.4131,36.57,37.1496,6373800.0],["2023-02-02",37.053,37.7205,36.7017,36.7895,9351000.0],["2023-02-03",36.4646,36.5348,35.2087,35.9201,6980200.0],["2023-02-06",35.9025,36.043,35.3843,35.9728,6949200.0],["2023-02-07",35.8674,36.0254,35.3931,35.8498,5374200.0],["2023-02-08",35.5512,35.5688,35.0418,35.3404,6619000.0],["2023-02-09",35.3668,35.6127,34.8574,35.1209,6727800.0],["2023-02-10",35.2789,35.7971,35.033,35.7532,8818000.0],["2023-02-13",35.762,36.1748,35.7005,36.1748,5163700.0],["2023-02-14",36.728,37.5799,36.4646,36.9125,8258600.0],["2023-02-15",36.6929,37.6063,36.6314,37.4746,8479400.0],["2023-02-16",37.1233,37.5712,36.7895,37.3165,6338900.0],["2023-02-17",37.7117,38.063,37.3428,37.8083,9366900.0],["2023-02-21",37.4833,37.659,36.9564,37.0881,6675900.0],["2023-02-22",37.0003,37.3428,36.6139,36.7456,6907200.0],["2023-02-23",36.7456,36.851,36.4119,36.7456,5860900.0],["2023-02-24",36.409,36.6925,36.2407,36.6039,7671700.0],["2023-02-27",36.8076,37.4012,36.6216,36.7013,5390100.0],["2023-02-28",36.5596,36.657,35.7357,35.78,22622100.0],["2023-03-01",35.4965,35.6028,34.9827,35.2131,7707800.0],["2023-03-02",35.1068,35.7977,35.0182,35.7712,8843800.0],["2023-03-03",35.8686,36.6925,35.718,36.657,7547100.0],["2023-03-06",36.719,36.8785,36.347,36.7545,6484400.0],["2023-03-07",36.8873,37.0557,35.9749,36.3204,8039500.0],["2023-03-08",36.3558,36.6393,36.1078,36.5419,4665600.0],["2023-03-09",36.6039,36.8608,35.8775,35.9572,5046400.0],["2023-03-10",36.1432,36.2318,35.2928,35.594,6166200.0],["2023-03-13",35.5054,36.781,35.4345,36.6659,10910900.0],["2023-03-14",36.8785,36.9848,36.223,36.6216,7436100.0],["2023-03-15",36.347,37.3214,36.0192,37.0645,10791200.0],["2023-03-16",36.8342,37.3746,36.4976,37.3391,8506700.0],["2023-03-17",37.2328,37.4366,36.6304,37.3303,28178200.0],["2023-03-20",37.3303,37.5517,37.0114,37.0468,12383300.0],["2023-03-21",37.162,37.2328,35.6471,36.0369,10248800.0],["2023-03-22",35.7357,36.1344,35.1333,35.1511,9537200.0],["2023-03-23",35.1156,35.7003,34.531,34.7258,8451800.0],["2023-03-24",34.6638,35.656,34.6018,35.6471,6985000.0],["2023-03-27",35.8509,36.2407,35.7889,35.8952,5372000.0],["2023-03-28",35.9129,36.5241,35.8332,36.1609,6953400.0],["2023-03-29",36.2584,36.6393,36.2495,36.4533,6126600.0],["2023-03-30",36.6925,37.1265,36.5153,36.719,5341200.0],["2023-03-31",36.8076,37.1442,36.6304,37.1088,5378200.0],["2023-04-03",37.0379,37.3569,36.7102,37.0379,5013200.0],["2023-04-04",36.9936,37.2683,36.8608,37.0822,4131800.0],["2023-04-05",37.2151,38.163,37.2151,38.0301,7595100.0],["2023-04-06",38.2073,38.3845,37.8884,38.1453,8745500.0],["2023-04-10",38.0301,38.3402,37.5872,38.3224,5005600.0],["2023-04-11",38.4022,38.473,38.1541,38.3224,4589300.0],["2023-04-12",38.3579,38.5351,38.0567,38.163,7717300.0],["2023-04-13",38.0478,38.1187,37.162,37.9947,12061400.0],["2023-04-14",37.5783,37.7378,37.1354,37.3214,6651200.0],["2023-04-17",37.4897,37.8441,37.3834,37.7998,5737300.0],["2023-04-18",37.915,38.1276,37.7201,37.9592,4393600.0],["2023-04-19",37.8707,38.1896,37.8707,38.1276,3377000.0],["2023-04-20",38.163,38.2161,37.7909,38.0921,4304800.0],["2023-04-21",38.287,38.3756,37.9415,38.287,4430100.0],["2023-04-24",38.2604,38.6414,37.9327,38.4908,4687400.0],["2023-04-25",38.3579,38.7211,38.3579,38.6325,3007200.0],["2023-04-26",38.3756,38.5705,37.7466,37.9061,5213800.0],["2023-04-27",38.0213,38.3313,37.7644,37.8972,6959400.0],["2023-04-28",37.8972,38.1187,37.534,37.596,11350500.0],["2023-05-01",37.6049,38.4465,37.5517,38.2516,8188500.0],["2023-05-02",38.2339,38.4022,37.5429,37.7112,6183900.0],["2023-05-03",37.977,38.2959,37.3834,37.4986,6138800.0],["2023-05-04",37.5783,38.1541,36.7899,37.7023,6322000.0],["2023-05-05",37.7201,38.1364,37.6315,37.9592,3849800.0],["2023-05-08",37.977,38.3845,37.7644,37.8884,4748600.0],["2023-05-09",37.7378,37.9238,37.3746,37.7555,5559000.0],["2023-05-10",37.8795,38.1364,37.5872,38.0213,5421000.0],["2023-05-11",37.9504,38.1098,37.41,37.6315,5803400.0],["2023-05-12",37.9084,38.1407,37.015,37.3009,8934200.0],["2023-05-15",37.5243,37.5243,36.1305,36.4164,6569300.0],["2023-05-16",36.4164,36.4611,35.1388,35.1745,8434600.0],["2023-05-17",35.1567,35.5587,34.8886,35.0762,6907300.0],["2023-05-18",34.9333,35.246,34.7368,35.1924,6997500.0],["2023-05-19",35.2371,35.7374,35.2103,35.6213,11999300.0],["2023-05-22",35.8803,36.1573,35.5319,35.8446,6120700.0],["2023-05-23",35.8357,36.4164,35.6034,36.1305,13712000.0],["2023-05-24",36.2198,36.3271,35.8089,35.8714,4638900.0],["2023-05-25",35.523,35.6659,34.9869,35.2996,7033000.0],["2023-05-26",35.2639,35.2639,34.6653,35.1924,5801900.0],["2023-05-30",35.1924,35.5051,35.0673,35.1477,8406300.0],["2023-05-31",35.1477,35.514,34.8082,35.4247,8580200.0],["2023-06-01",35.6212,35.6212,35.0226,35.2728,7079300.0],["2023-06-02",35.1209,35.7553,34.844,35.4604,6612200.0],["2023-06-05",35.4962,36.0233,35.4694,35.7195,4107800.0],["2023-06-06",35.8178,35.925,35.4872,35.514,6981200.0],["2023-06-07",35.6034,36.1841,35.3175,36.0412,7281100.0],["2023-06-08",35.6034,36.0412,35.5051,35.8535,8726400.0],["2023-06-09",35.9161,36.0501,35.6391,35.8089,5851000.0],["2023-06-12",35.8178,35.8982,35.4962,35.657,4738300.0],["2023-06-13",35.657,35.8089,35.4068,35.5587,6149900.0],["2023-06-14",35.7374,36.0412,35.6034,35.8446,5336000.0],["2023-06-15",36.0858,36.5504,35.9607,36.47,5717300.0],["2023-06-16",36.5057,37.015,36.4432,36.8184,9595000.0],["2023-06-20",36.8184,36.8363,36.3539,36.3985,5585900.0],["2023-06-21",36.2198,36.5594,35.7463,36.5504,4536600.0],["2023-06-22",36.604,36.7202,36.0769,36.2199,3243600.0],["2023-06-23",36.3181,36.4432,35.5944,35.6213,6851200.0],["2023-06-26",35.8178,36.4075,35.657,36.2466,4784100.0],["2023-06-27",36.3092,36.5862,36.1573,36.47,6876700.0],["2023-06-28",36.3717,36.4164,35.6838,35.8178,4246900.0],["2023-06-29",35.5587,36.0233,35.4426,35.8357,4549000.0],["2023-06-30",36.1037,36.5325,36.0858,36.3985,5990700.0],["2023-07-03",36.2913,36.7202,36.1394,36.6755,2197600.0],["2023-07-05",36.5772,37.2562,36.5147,37.0597,6694300.0],["2023-07-06",36.7291,36.7738,36.336,36.6844,4484900.0],["2023-07-07",36.7738,36.8363,36.4432,36.5951,5644200.0],["2023-07-10",36.7202,36.8989,36.3628,36.613,5716300.0],["2023-07-11",36.7291,37.292,36.6398,37.2652,3841800.0],["2023-07-12",37.2562,37.7923,37.0418,37.5689,6163800.0],["2023-07-13",37.417,37.7476,37.3366,37.6851,4729300.0],["2023-07-14",37.5957,37.7029,37.158,37.5421,3915000.0],["2023-07-17",37.5243,37.6047,37.1311,37.3277,5080800.0],["2023-07-18",37.283,37.5421,36.4968,36.881,7124500.0],["2023-07-19",36.9525,37.5511,36.9078,37.0865,5667700.0],["2023-07-20",37.3545,37.828,37.0597,37.5332,5578100.0],["2023-07-21",37.7655,38.2479,37.5332,38.0157,16583800.0],["2023-07-24",38.1586,38.3909,37.9442,38.2658,4607600.0],["2023-07-25",38.1318,38.5964,38.1229,38.4356,3928500.0],["2023-07-26",38.3998,38.8912,38.3105,38.5964,3553500.0],["2023-07-27",38.5249,38.6679,37.3903,37.4885,5815600.0],["2023-07-28",37.5957,37.828,37.1043,37.2562,8594800.0],["2023-07-31",37.0775,37.5957,36.9346,37.3992,6893200.0],["2023-08-01",37.3545,37.5332,37.0329,37.0507,5352700.0],["2023-08-02",36.7827,37.2116,36.6576,37.0775,6935800.0],["2023-08-03",36.7648,36.8542,36.1216,36.1841,4357800.0],["2023-08-04",36.3896,36.604,35.3353,35.6659,4777700.0],["2023-08-07",35.5944,35.9518,35.5944,35.7106,5013300.0],["2023-08-08",35.5319,35.8446,35.2817,35.8089,5565500.0],["2023-08-09",35.7642,36.202,35.6302,35.9608,5648500.0],["2023-08-10",36.1126,36.2913,35.8446,35.9071,4205000.0],["2023-08-11",35.9697,36.3092,35.7999,36.193,3302700.0],["2023-08-14",36.166,36.2561,35.9046,36.1299,3798500.0],["2023-08-15",35.9406,35.9496,35.6161,35.6882,3716900.0],["2023-08-16",35.8415,35.9587,35.6972,35.8866,5557200.0],["2023-08-17",35.9497,36.3373,35.8685,36.0218,4263700.0],["2023-08-18",36.1299,36.2922,35.9767,36.0668,5361800.0],["2023-08-21",36.0668,36.1029,35.517,35.8235,6239800.0],["2023-08-22",35.8325,36.193,35.7333,36.0578,3982500.0],["2023-08-23",36.4184,36.4455,36.1299,36.2832,3236600.0],["2023-08-24",36.3373,36.8691,36.0849,36.1299,3766200.0],["2023-08-25",36.166,36.5807,36.1209,36.3283,3412900.0],["2023-08-28",36.4995,36.6257,36.2111,36.2832,3167000.0],["2023-08-29",36.3283,36.6798,36.2471,36.5085,3606000.0],["2023-08-30",36.4364,36.6618,36.3012,36.4364,2260000.0],["2023-08-31",36.4995,36.5987,36.166,36.166,8455200.0],["2023-09-01",36.3733,36.4815,35.7153,36.0488,3931300.0],["2023-09-05",36.0488,36.0578,35.3186,35.6161,3584100.0],["2023-09-06",35.6612,35.9677,35.5801,35.9316,5607400.0],["2023-09-07",36.2652,36.9142,36.148,36.5717,4917900.0],["2023-09-08",36.6528,36.8962,36.4725,36.5807,4545800.0],["2023-09-11",36.5807,37.0494,36.5446,36.5807,3597000.0],["2023-09-12",36.5085,36.6438,36.2652,36.5626,5485900.0],["2023-09-13",36.6347,37.2477,36.6257,37.0765,4013700.0],["2023-09-14",37.2838,37.7976,37.2207,37.7165,3764700.0],["2023-09-15",37.7525,38.005,37.4911,37.5452,10297200.0],["2023-09-18",37.6624,37.6985,37.1576,37.401,3536300.0],["2023-09-19",37.3289,37.392,36.9232,37.0224,4230600.0],["2023-09-20",37.2567,37.2928,36.7429,36.806,4908800.0],["2023-09-21",36.7519,37.0494,36.4635,36.4725,6719900.0],["2023-09-22",36.4725,36.5626,35.9316,36.2471,3759900.0],["2023-09-25",36.0939,36.3463,35.8325,36.3283,3849300.0],["2023-09-26",36.139,36.148,35.2375,35.2916,5592700.0],["2023-09-27",35.2646,35.3637,34.7507,34.9761,5320900.0],["2023-09-28",34.9941,35.0843,34.0566,34.1468,6134000.0],["2023-09-29",34.3271,34.6155,33.8132,34.0656,6834100.0],["2023-10-02",33.8853,33.9394,32.7044,33.0019,9033600.0],["2023-10-03",32.6323,33.5158,32.1906,33.3986,8591300.0],["2023-10-04",33.3895,33.8042,33.074,33.7231,6822900.0],["2023-10-05",33.7051,33.8313,33.1732,33.7231,5266400.0],["2023-10-06",33.4256,34.4082,32.7675,34.327,6224100.0],["2023-10-09",34.3451,34.922,34.273,34.8859,5558200.0],["2023-10-10",34.8048,35.4539,34.8048,35.4088,4880800.0],["2023-10-11",35.562,36.2111,35.3817,36.0939,6456800.0],["2023-10-12",35.9587,36.2111,35.4539,35.9046,4770500.0],["2023-10-13",36.2021,36.6618,35.9136,36.0128,6173800.0],["2023-10-16",36.193,36.3643,35.8144,36.2111,6931700.0],["2023-10-17",35.9497,36.2561,35.7423,36.1119,5631800.0],["2023-10-18",36.1029,36.2742,35.7333,35.9767,4937800.0],["2023-10-19",35.8505,36.3914,35.7423,35.8505,4372400.0],["2023-10-20",35.7603,36.0939,35.4088,35.4268,5034700.0],["2023-10-23",34.8138,35.0572,34.1648,34.6155,6526400.0],["2023-10-24",34.9941,35.3817,34.931,35.0302,5210600.0],["2023-10-25",34.9941,35.4539,34.9671,35.1564,5973400.0],["2023-10-26",35.3006,35.8775,35.2465,35.2916,6967700.0],["2023-10-27",35.1654,35.3096,34.4533,34.6426,5213100.0],["2023-10-30",34.7507,35.0933,34.4533,34.6606,5177900.0],["2023-10-31",34.7147,35.1293,34.6335,35.1023,5971300.0],["2023-11-01",35.1654,35.9046,34.94,35.6341,7721800.0],["2023-11-02",35.9406,37.0404,35.5981,36.6888,6467900.0],["2023-11-03",37.2387,37.392,36.5446,36.5626,5902900.0],["2023-11-06",36.4725,36.7069,36.0488,36.0759,6858400.0],["2023-11-07",36.0759,36.1119,35.7243,35.8235,5491100.0],["2023-11-08",35.6702,35.7694,35.2375,35.6792,5553300.0],["2023-11-09",35.7603,36.0398,35.3637,35.3817,3867500.0],["2023-11-10",35.6071,35.6972,35.2465,35.544,4495800.0],["2023-11-13",35.4088,35.5801,34.94,34.9761,5511300.0],["2023-11-14",35.6676,36.2044,35.613,36.0225,6434700.0],["2023-11-15",35.8769,36.5684,35.8223,36.0953,6703800.0],["2023-11-16",36.4228,36.7231,35.8678,35.9224,10366500.0],["2023-11-17",36.1225,36.1407,35.3855,35.4401,10869000.0],["2023-11-20",35.4037,35.704,35.0762,35.5584,7680200.0],["2023-11-21",35.431,35.5493,34.8942,35.3764,5053400.0],["2023-11-22",35.4674,35.5493,35.1399,35.3582,6251000.0],["2023-11-24",35.4219,35.704,35.2491,35.6585,2523100.0],["2023-11-27",35.6585,35.7222,35.3491,35.613,6884700.0],["2023-11-28",35.6585,36.0043,35.4219,35.6312,5652500.0],["2023-11-29",35.7313,35.7859,34.8032,34.9306,5268300.0],["2023-11-30",34.9488,35.1217,34.7304,35.0398,11572700.0],["2023-12-01",35.1035,35.4947,34.7759,35.4765,7382800.0],["2023-12-04",35.2764,35.4947,35.0762,35.24,8158300.0],["2023-12-05",35.2945,35.3036,34.7668,35.0307,7114900.0],["2023-12-06",35.2491,35.8951,35.149,35.8587,7815800.0],["2023-12-07",35.9588,36.2863,35.6221,35.795,7687100.0],["2023-12-08",35.8223,35.8314,35.4674,35.6767,7433400.0],["2023-12-11",35.8041,36.0589,35.5766,35.9588,7793000.0],["2023-12-12",36.0862,36.0862,35.6494,35.886,5695700.0],["2023-12-13",35.9315,37.3782,35.795,37.3054,7994500.0],["2023-12-14",37.5056,37.6967,34.0844,34.4848,26399000.0],["2023-12-15",34.0662,34.1208,32.1372,32.2919,38846600.0],["2023-12-18",32.2009,32.3829,31.1364,31.3456,23411000.0],["2023-12-19",31.3274,32.2282,30.9817,32.2191,16414300.0],["2023-12-20",32.2555,32.392,31.6732,31.6732,10523500.0],["2023-12-21",31.7733,32.0736,31.6732,31.9098,8332500.0],["2023-12-22",32.0645,32.5922,32.0281,32.0826,5795200.0],["2023-12-26",32.0189,32.4193,32.0099,32.3283,3900300.0],["2023-12-27",32.3556,32.4466,31.9371,32.2191,6882000.0],["2023-12-28",32.21,32.7469,32.1554,32.6195,5832800.0],["2023-12-29",32.483,32.7105,32.3647,32.665,4634200.0],["2024-01-02",32.5285,33.3656,32.3738,33.1836,7584600.0],["2024-01-03",33.2382,33.3656,32.665,32.9197,6784000.0],["2024-01-04",32.8379,33.0471,32.7287,32.7742,5443600.0],["2024-01-05",32.6741,33.2109,32.5194,33.038,4980000.0],["2024-01-08",32.8015,33.4293,32.7105,33.3838,6027200.0],["2024-01-09",33.1836,33.2928,32.9652,33.1563,6096200.0],["2024-01-10",33.3292,33.4657,33.1199,33.3383,5345800.0],["2024-01-11",33.129,33.2746,32.7378,32.947,6882000.0],["2024-01-12",33.2109,33.2928,32.8015,32.8197,4096900.0],["2024-01-16",32.6741,32.7469,32.2646,32.483,7465100.0],["2024-01-17",32.3101,32.8106,32.1008,32.3829,7004100.0],["2024-01-18",32.1736,32.2464,31.7369,32.119,6258100.0],["2024-01-19",32.0189,32.2009,31.6732,31.8825,9295200.0],["2024-01-22",31.7915,32.1918,31.5367,31.7187,5031600.0],["2024-01-23",31.7642,31.9553,31.4002,31.6186,6110200.0],["2024-01-24",31.7096,31.837,30.9635,31.009,7287600.0],["2024-01-25",31.3274,31.7551,31.009,31.7551,12960400.0],["2024-01-26",31.7642,31.8734,31.5367,31.8552,6182300.0],["2024-01-29",31.8188,32.119,31.5367,32.1099,5454500.0],["2024-01-30",31.8552,31.9826,31.5276,31.8916,6400500.0],["2024-01-31",32.0554,32.119,31.4184,31.6732,13440600.0],["2024-02-01",31.6732,31.9007,31.3547,31.8643,5605700.0],["2024-02-02",31.5731,31.5731,30.8816,31.2547,5819500.0],["2024-02-05",30.8816,31.1455,30.554,30.5904,6336100.0],["2024-02-06",30.5904,31.0727,30.4449,30.8543,6444500.0],["2024-02-07",31.0363,31.1728,30.6268,31.0272,6946600.0],["2024-02-08",30.918,30.918,30.5085,30.7087,5935400.0],["2024-02-09",30.6086,30.8452,30.3448,30.7906,6520400.0],["2024-02-12",30.7451,31.3911,30.554,31.2819,7862500.0],["2024-02-13",31.3183,31.5367,30.4812,31.1091,9168800.0],["2024-02-14",31.1637,31.382,30.9726,31.0454,6822200.0],["2024-02-15",31.2183,31.7915,31.2092,31.7187,5052500.0],["2024-02-16",31.6277,31.9735,31.3274,31.7642,7831000.0],["2024-02-20",31.7551,32.1554,31.5549,31.6004,6695100.0],["2024-02-21",32.4648,33.1745,32.301,32.947,12104100.0],["2024-02-22",32.7833,32.9379,32.1918,32.7833,7518300.0],["2024-02-23",32.6468,33.129,32.6286,32.8743,4552300.0],["2024-02-26",32.8197,32.8197,32.1099,32.4193,6997400.0],["2024-02-27",32.6468,33.1199,32.5103,32.947,6158500.0],["2024-02-28",32.8015,33.0562,32.4557,32.574,5618800.0],["2024-02-29",32.7014,33.0107,32.4102,32.6104,11354100.0],["2024-03-01",32.3897,32.7575,32.1689,32.638,4949000.0],["2024-03-04",32.5,33.3645,32.4357,33.2909,5248600.0],["2024-03-05",33.3369,34.0174,33.2265,33.3553,9773800.0],["2024-03-06",33.4013,33.7783,33.4013,33.7232,5743400.0],["2024-03-07",34.0266,34.2657,33.7507,33.8703,5659300.0],["2024-03-08",34.0266,34.1002,33.5944,33.9898,6904700.0],["2024-03-11",34.1094,34.3853,33.7875,34.2014,5064000.0],["2024-03-12",34.0266,34.1278,33.8243,34.0358,11600300.0],["2024-03-13",34.2197,34.4129,33.9806,34.0174,8789100.0],["2024-03-14",33.9806,34.1002,33.4473,33.6312,9924900.0],["2024-03-15",33.6128,33.9622,33.3001,33.5484,17634800.0],["2024-03-18",33.6036,34.0082,33.4565,33.6588,7371100.0],["2024-03-19",33.576,34.0266,33.5668,33.8519,6947300.0],["2024-03-20",33.6864,34.1462,33.4289,33.622,5654600.0],["2024-03-21",33.6955,34.1922,33.5944,34.0542,6612800.0],["2024-03-22",34.2841,34.2841,33.7323,33.7507,5160900.0],["2024-03-25",33.7967,33.9898,33.6312,33.8887,5381600.0],["2024-03-26",33.8151,33.9898,33.5852,33.622,5883000.0],["2024-03-27",33.8887,34.3209,33.8151,34.3117,7988300.0],["2024-03-28",34.2381,34.6704,34.1922,34.5508,5855300.0],["2024-04-01",34.6704,34.6704,34.0818,34.2381,4857000.0],["2024-04-02",34.091,34.652,34.0726,34.56,7306800.0],["2024-04-03",34.5968,34.6612,34.2106,34.2197,4792200.0],["2024-04-04",34.5416,34.6244,33.9806,34.229,4348600.0],["2024-04-05",34.0082,34.4405,33.576,34.3393,3957500.0],["2024-04-08",34.3485,34.7715,34.2473,34.7439,5059100.0],["2024-04-09",34.8543,34.9371,34.6704,34.8267,3782700.0],["2024-04-10",34.2197,34.2197,33.6864,33.9439,5370200.0],["2024-04-11",34.1278,34.2933,33.6404,33.8427,4696900.0],["2024-04-12",33.8427,33.9898,33.2817,33.5484,4985000.0],["2024-04-15",33.8243,33.8703,33.1714,33.3553,3752500.0],["2024-04-16",33.3829,33.4289,32.8771,32.8771,5114400.0],["2024-04-17",33.015,33.5852,33.015,33.4932,4716900.0],["2024-04-18",33.6772,33.7875,33.3645,33.7323,4395500.0],["2024-04-19",33.8151,34.6244,33.5668,34.5324,6126500.0],["2024-04-22",34.5876,34.9003,34.2289,34.6428,5174400.0],["2024-04-23",34.4313,34.9003,34.3209,34.5416,5700300.0],["2024-04-24",33.8887,34.8543,33.8427,34.7347,5061400.0],["2024-04-25",34.9187,34.9831,34.2198,34.6336,3958500.0],["2024-04-26",34.4129,34.5784,34.2657,34.3209,5439500.0],["2024-04-29",34.5416,34.7164,34.4221,34.6888,3301800.0],["2024-04-30",34.4497,34.7623,34.0542,34.56,6200200.0],["2024-05-01",34.2933,35.1302,34.2657,34.7991,7489100.0],["2024-05-02",35.3601,35.3601,34.3301,34.8451,5575100.0],["2024-05-03",35.029,35.0842,33.9898,34.4037,6774400.0],["2024-05-06",34.4589,34.5784,34.1002,34.5324,5850300.0],["2024-05-07",34.652,34.8819,34.2933,34.8635,9499800.0],["2024-05-08",34.7991,34.9555,34.5508,34.7807,7411600.0],["2024-05-09",34.7623,35.2681,34.6888,35.2497,5308600.0],["2024-05-10",35.2497,35.3798,34.8689,34.9897,8898300.0],["2024-05-13",35.1847,35.5656,35.129,35.4169,8883400.0],["2024-05-14",35.6677,35.7699,35.4169,35.6677,10192100.0],["2024-05-15",35.9371,36.2157,35.8163,35.9742,5570800.0],["2024-05-16",35.9742,36.1972,35.7327,35.8721,5369900.0],["2024-05-17",35.8442,35.9742,35.5934,35.8349,6088700.0],["2024-05-20",35.9371,35.9371,35.6213,35.7235,4560500.0],["2024-05-21",35.6863,36.0021,35.547,35.7792,7711100.0],["2024-05-22",35.677,35.8256,35.1383,35.2033,7480200.0],["2024-05-23",35.0547,35.1104,34.3581,34.3952,4691100.0],["2024-05-24",34.3673,34.4695,34.0423,34.0794,4187700.0],["2024-05-28",34.0701,34.5252,34.0051,34.163,5891500.0],["2024-05-29",33.8379,34.0144,33.5592,33.6057,5635700.0],["2024-05-30",33.7172,34.163,33.6243,34.1166,5189100.0],["2024-05-31",34.228,34.9246,34.1537,34.8782,12030100.0],["2024-06-03",34.8782,34.9061,34.4602,34.5531,3995600.0],["2024-06-04",34.3673,34.8596,34.2745,34.7017,4529500.0],["2024-06-05",34.5717,34.6088,34.0701,34.1723,4781900.0],["2024-06-06",34.0515,34.516,33.7729,33.9215,4758100.0],["2024-06-07",33.5778,33.9122,33.5685,33.5964,3199500.0],["2024-06-10",33.6893,33.9401,33.4571,33.6336,7102700.0],["2024-06-11",33.2806,33.8565,33.1784,33.6336,9487300.0],["2024-06-12",33.8007,33.8843,32.2589,32.2774,11084600.0],["2024-06-13",32.2681,33.0112,32.1567,32.8905,11503200.0],["2024-06-14",32.7883,33.0205,32.5747,33.0112,8863500.0],["2024-06-17",32.8069,33.1227,32.6025,32.6676,10260800.0],["2024-06-18",32.6304,32.844,32.3239,32.4075,9493200.0],["2024-06-20",32.361,32.714,32.3425,32.4539,13699000.0],["2024-06-21",32.5561,32.7883,32.1753,32.3053,18869000.0],["2024-06-24",32.2031,32.909,32.2031,32.8162,9125800.0],["2024-06-25",32.7511,32.844,32.296,32.3425,8065900.0],["2024-06-26",32.296,32.3517,32.0359,32.3239,7809100.0],["2024-06-27",32.296,32.5096,32.0638,32.231,5575300.0],["2024-06-28",32.2031,32.361,32.0081,32.1474,23274000.0],["2024-07-01",32.2867,32.3796,31.8223,32.0917,6675800.0],["2024-07-02",32.2589,32.296,31.9338,32.0731,4633400.0],["2024-07-03",32.0081,32.3889,32.0081,32.2589,2614700.0],["2024-07-05",32.1938,32.2682,31.8037,31.8687,5644900.0],["2024-07-08",31.8966,31.8966,31.5901,31.8037,5002600.0],["2024-07-09",31.6644,32.1753,31.6644,31.9802,7413400.0],["2024-07-10",32.0917,32.3332,31.8966,32.2217,4998800.0],["2024-07-11",32.3796,32.9834,32.2589,32.8069,6385300.0],["2024-07-12",32.9648,33.1227,32.7047,32.7326,8292800.0],["2024-07-15",32.4632,32.8998,32.3425,32.8347,8756800.0],["2024-07-16",33.0391,33.1784,32.8255,32.9926,6030100.0],["2024-07-17",33.2434,33.9958,33.1134,33.8379,7026400.0],["2024-07-18",33.7264,34.293,33.6243,33.6614,5929400.0],["2024-07-19",33.68,33.68,33.3642,33.5592,4532700.0],["2024-07-22",33.68,33.7079,33.4756,33.6707,4941200.0],["2024-07-23",33.5871,33.6521,33.2899,33.3177,3172700.0],["2024-07-24",33.5964,33.9308,33.4385,33.8751,5649800.0],["2024-07-25",34.1351,34.6274,33.7822,33.8843,7116900.0],["2024-07-26",34.0051,34.2559,33.9308,34.1351,4552500.0],["2024-07-29",34.1351,34.4138,34.0422,34.2652,4989200.0],["2024-07-30",34.2187,34.6739,34.1073,34.5717,7458300.0],["2024-07-31",34.7296,34.8596,34.2837,34.5531,6849800.0],["2024-08-01",34.3302,35.612,34.3302,35.5377,7254700.0],["2024-08-02",35.965,36.2436,35.3148,36.0114,9077700.0],["2024-08-05",36.9495,37.0424,34.776,34.8503,6955600.0],["2024-08-06",34.9246,35.2869,34.8132,34.9154,6324900.0],["2024-08-07",34.8875,35.6027,34.8132,35.1476,6224700.0],["2024-08-08",34.9154,35.3055,34.776,34.8689,7354000.0],["2024-08-09",34.9804,34.9804,34.3395,34.8132,6680100.0],["2024-08-12",34.7381,34.832,34.5035,34.6255,6707800.0],["2024-08-13",34.7663,34.8789,34.5129,34.8413,6332300.0],["2024-08-14",34.7287,35.1135,34.5598,34.7475,5450200.0],["2024-08-15",34.5974,35.2167,34.5317,35.1885,10776900.0],["2024-08-16",35.2167,35.4137,34.907,35.2918,5962300.0],["2024-08-19",35.3668,35.395,35.1792,35.2918,3423300.0],["2024-08-20",35.3293,35.4513,35.0947,35.2261,3612300.0],["2024-08-21",35.273,35.8172,35.2542,35.5357,5166300.0],["2024-08-22",35.4231,35.6202,35.3668,35.5451,5728000.0],["2024-08-23",35.6577,35.7422,35.3762,35.4607,3723700.0],["2024-08-26",35.6296,35.8266,35.5639,35.6296,2891400.0],["2024-08-27",35.6577,35.714,35.3105,35.3574,4543400.0],["2024-08-28",35.3856,35.9205,35.3199,35.5545,5015200.0],["2024-08-29",35.6577,35.7046,35.2261,35.6859,3705600.0],["2024-08-30",35.6483,35.8454,35.4888,35.7422,6379500.0],["2024-09-03",35.7703,36.3052,35.6577,36.1175,7145000.0],["2024-09-04",36.2864,36.84,36.2676,36.4929,6121000.0],["2024-09-05",36.6993,36.8307,35.9204,36.0518,7460600.0],["2024-09-06",36.08,36.277,35.8172,35.8454,4624700.0],["2024-09-09",36.0143,36.4741,35.8454,36.3427,6209500.0],["2024-09-10",36.4553,36.7931,36.3333,36.643,7849100.0],["2024-09-11",36.4929,36.9527,36.2489,36.8776,11191000.0],["2024-09-12",36.962,37.4687,36.7087,37.4031,19881400.0],["2024-09-13",37.4688,37.7878,37.2435,37.7503,6605700.0],["2024-09-16",37.9192,38.1256,37.7221,37.9379,7764100.0],["2024-09-17",37.8722,38.0224,37.6377,37.7221,6829500.0],["2024-09-18",37.7033,37.7503,36.8682,37.0653,6921700.0],["2024-09-19",36.9151,37.0183,36.4835,36.8682,6675400.0],["2024-09-20",37.206,38.2476,37.084,37.7878,18779400.0],["2024-09-23",37.9567,37.9567,37.6095,37.9098,5674200.0],["2024-09-24",37.769,37.9942,37.2998,37.5251,9059200.0],["2024-09-25",37.7409,37.7503,37.1779,37.5251,6309400.0],["2024-09-26",37.3655,37.8066,37.3562,37.4688,3108100.0],["2024-09-27",37.6658,38.0599,37.5907,37.891,5899100.0],["2024-09-30",37.891,38.1725,37.6095,38.0505,8333400.0],["2024-10-01",38.0505,38.5197,37.9473,38.257,7394600.0],["2024-10-02",38.0881,38.5854,38.0787,38.4259,4703000.0],["2024-10-03",38.4728,38.5009,38.1162,38.2663,4137800.0],["2024-10-04",37.9098,38.0881,37.5907,37.7315,7512300.0],["2024-10-07",37.5251,37.5344,37.0653,37.1028,4301500.0],["2024-10-08",37.2342,37.5251,37.0934,37.1685,4679300.0],["2024-10-09",37.0653,37.328,36.9339,37.1591,3616300.0],["2024-10-10",37.1685,37.4124,36.8213,36.8494,4011700.0],["2024-10-11",36.8213,37.4687,36.8213,37.2905,5000200.0],["2024-10-14",37.2905,37.6283,37.2623,37.4688,5496800.0],["2024-10-15",37.694,38.2945,37.6095,38.0599,6077300.0],["2024-10-16",38.1068,38.4916,38.013,38.4446,7927700.0],["2024-10-17",38.5009,38.6511,38.1631,38.257,6409600.0],["2024-10-18",38.2288,38.6042,37.9567,38.4259,6103500.0],["2024-10-21",38.379,38.4916,37.9942,38.0036,4938700.0],["2024-10-22",37.891,38.1444,37.7878,38.0318,5737700.0],["2024-10-23",37.9004,38.2664,37.9004,38.2288,6339800.0],["2024-10-24",38.2851,38.4728,38.0318,38.2007,5217900.0],["2024-10-25",38.4446,38.4822,37.5157,37.6001,5418500.0],["2024-10-28",37.694,38.013,37.694,37.7503,4288800.0],["2024-10-29",37.4312,37.5344,37.0183,37.1122,7521100.0],["2024-10-30",37.0934,37.5907,36.7931,37.2529,9458400.0],["2024-10-31",37.2248,37.3749,36.8494,36.8776,9240500.0],["2024-11-01",36.8213,37.1497,35.7609,35.7985,7671500.0],["2024-11-04",35.7234,36.0331,35.4325,35.6296,7614600.0],["2024-11-05",35.6296,36.1175,35.4325,36.0987,4591500.0],["2024-11-06",35.8923,36.2207,35.517,35.958,11397800.0],["2024-11-07",35.9674,36.1175,35.6765,35.7422,5879300.0],["2024-11-08",35.9412,36.3203,35.8559,36.1213,4985400.0],["2024-11-11",36.1023,36.5004,36.0265,36.3962,6534100.0],["2024-11-12",36.2729,36.5289,36.0644,36.1687,3814700.0],["2024-11-13",36.2445,36.3962,35.8369,36.1497,6174700.0],["2024-11-14",36.235,36.3867,36.0929,36.1308,4663200.0],["2024-11-15",36.1213,37.1449,36.1213,37.0691,9038600.0],["2024-11-18",37.0122,37.3345,36.7184,37.1828,7261100.0],["2024-11-19",37.0312,37.1734,36.69,37.0596,6070100.0],["2024-11-20",37.1544,37.1923,36.2635,36.7089,5551000.0],["2024-11-21",36.6995,37.3061,36.4909,37.2587,7606200.0],["2024-11-22",37.3061,37.4956,36.6615,36.69,4039000.0],["2024-11-25",36.9175,37.2208,36.671,37.0881,7013400.0],["2024-11-26",37.1355,37.5146,37.1165,37.4293,5591700.0],["2024-11-27",37.3535,37.8084,37.3155,37.4482,4227000.0],["2024-11-29",37.4388,37.6188,37.2871,37.4956,2407400.0],["2024-12-02",37.4198,37.4767,36.2919,36.3677,5682500.0],["2024-12-03",36.3867,36.7089,36.1308,36.1497,6606100.0],["2024-12-04",36.0834,36.2066,35.5716,35.8749,4176500.0],["2024-12-05",35.9602,36.2445,35.837,35.9981,4712300.0],["2024-12-06",35.9223,36.0549,35.7611,35.8749,6946400.0],["2024-12-09",35.818,35.9886,35.4578,35.4863,6064800.0],["2024-12-10",35.5716,35.5716,34.9839,35.3725,5332600.0],["2024-12-11",35.3725,35.4389,34.6901,34.8417,6684900.0],["2024-12-12",35.0692,35.1735,34.7564,34.9081,7086600.0],["2024-12-13",34.7564,35.1166,34.6711,34.946,7873200.0],["2024-12-16",34.965,35.0313,34.311,34.3299,5540700.0],["2024-12-17",34.2067,34.7185,34.0645,34.6143,7372900.0],["2024-12-18",34.5953,34.8607,34.51,34.6522,9095400.0],["2024-12-19",34.709,35.7611,34.5858,35.2493,14685700.0],["2024-12-20",35.1545,35.3157,34.6427,35.0882,20813900.0],["2024-12-23",35.0597,35.4389,34.8797,35.382,6073300.0],["2024-12-24",35.382,35.5905,35.2493,35.5621,1853400.0],["2024-12-26",35.4104,35.5716,35.3346,35.4957,4142900.0],["2024-12-27",35.2683,35.6663,35.1829,35.4768,3669400.0],["2024-12-30",35.4957,35.7516,35.1261,35.6663,4145100.0],["2024-12-31",35.7611,35.818,35.4389,35.6758,5347900.0],["2025-01-02",35.9317,36.1403,35.5526,35.6948,4578400.0],["2025-01-03",35.9791,36.2066,35.6663,36.0644,4268100.0],["2025-01-06",35.7896,36.1023,35.5621,35.8275,6817000.0],["2025-01-07",35.9317,36.3962,35.4863,35.5716,5120000.0],["2025-01-08",35.5242,36.235,35.2588,36.1971,5669800.0],["2025-01-10",36.0644,36.472,35.3441,35.3536,7691800.0],["2025-01-13",35.6,35.7706,35.1924,35.6,5923000.0],["2025-01-14",35.6663,36.0929,35.3725,35.9412,6747000.0],["2025-01-15",36.3014,36.5668,35.9223,36.036,5659200.0],["2025-01-16",35.9791,37.3155,35.9223,37.2871,5591800.0],["2025-01-17",37.5335,37.5904,37.1449,37.3629,6140500.0],["2025-01-21",37.8653,38.5477,37.7421,38.3297,5610400.0],["2025-01-22",38.1212,38.2444,37.1165,37.1734,7661000.0],["2025-01-23",37.3345,37.5051,37.0217,37.1923,5944700.0],["2025-01-24",37.1544,37.4293,36.8227,37.325,5362600.0],["2025-01-27",37.7231,38.7183,37.5809,38.5761,12159400.0],["2025-01-28",38.6425,38.6425,37.6378,37.7326,9471900.0],["2025-01-29",37.7041,38.0548,37.4103,37.5051,5796500.0],["2025-01-30",37.8179,38.1496,37.7515,37.9316,5755800.0],["2025-01-31",37.9127,38.1307,37.8084,37.9127,7144100.0],["2025-02-03",37.78,38.633,37.5999,38.4529,7638500.0],["2025-02-04",38.197,38.5572,37.7705,38.4245,5255100.0],["2025-02-05",38.5477,39.1069,38.5288,38.8984,5584900.0],["2025-02-06",39.0216,39.088,38.6235,38.9742,5674300.0],["2025-02-07",38.8794,39.306,38.8415,39.1543,5794000.0],["2025-02-10",39.2775,39.6946,38.9837,39.6187,7279100.0],["2025-02-11",39.4766,40.2443,39.306,40.1495,8935800.0],["2025-02-12",38.7467,40.8414,38.6804,40.6519,10307900.0],["2025-02-13",40.6329,41.1826,40.3201,40.7277,7562100.0],["2025-02-14",40.7087,40.8983,40.5097,40.6139,8593000.0],["2025-02-18",40.6329,40.6329,40.1685,40.4718,11062900.0],["2025-02-19",40.4149,40.5476,40.0073,40.4244,7994000.0],["2025-02-20",40.2727,40.9741,40.2443,40.9172,6945000.0],["2025-02-21",40.9457,41.4101,40.813,41.1258,13604600.0],["2025-02-24",41.4319,42.1015,41.2119,41.4702,8053400.0],["2025-02-25",41.671,42.3216,41.4797,42.1302,8813500.0],["2025-02-26",42.0633,42.3407,41.7476,42.1494,11508600.0],["2025-02-27",41.9867,42.3981,41.7571,41.8911,6560700.0],["2025-02-28",42.312,42.532,41.8241,42.2833,12319500.0],["2025-03-03",42.1398,42.6851,42.092,42.6181,7793100.0],["2025-03-04",42.9051,43.2399,41.7476,41.7858,9783900.0],["2025-03-05",41.5275,41.9198,41.3458,41.4797,6838800.0],["2025-03-06",41.4893,41.4989,40.7718,41.0205,6291500.0],["2025-03-07",40.9057,41.5276,40.8483,41.2406,6670200.0],["2025-03-10",41.4319,42.379,41.3745,41.8624,8806200.0],["2025-03-11",41.9198,42.0728,41.3841,41.518,6799900.0],["2025-03-12",41.0875,41.2884,40.7048,40.7622,9286700.0],["2025-03-13",40.9823,41.6232,40.8962,41.5849,5983600.0],["2025-03-14",41.5754,42.3216,41.2884,42.2737,8133600.0],["2025-03-17",42.2833,42.7233,42.0824,42.4651,8074400.0],["2025-03-18",42.4746,42.532,41.9006,42.4938,5343200.0],["2025-03-19",42.4938,42.5894,42.1589,42.5129,6408700.0],["2025-03-20",42.4937,42.7616,42.3024,42.6564,6306800.0],["2025-03-21",42.6086,42.8286,41.6806,41.9006,15732200.0],["2025-03-24",42.0728,42.4651,41.6615,41.6902,6491400.0],["2025-03-25",41.5275,41.5849,40.7622,40.9057,6354100.0],["2025-03-26",41.0014,42.3216,40.9249,42.1111,8549500.0],["2025-03-27",42.025,42.7138,42.0059,42.3311,7009400.0],["2025-03-28",42.5894,43.0199,42.3598,42.7712,8286400.0],["2025-03-31",43.3643,44.2157,43.3643,44.0818,14993400.0],["2025-04-01",43.7756,44.2731,43.6417,43.9287,10432000.0],["2025-04-02",43.8522,44.4549,43.8522,43.9765,6833300.0],["2025-04-03",44.8088,45.5359,44.5314,45.1819,12659100.0],["2025-04-04",45.9759,46.0237,43.1347,43.3834,13937200.0],["2025-04-07",43.039,43.4887,42.0441,42.752,17543600.0],["2025-04-08",42.5894,43.4408,42.1111,42.5607,22010000.0],["2025-04-09",42.1398,43.2208,40.9918,42.379,20037600.0],["2025-04-10",42.4077,43.6226,42.312,43.1634,13452300.0],["2025-04-11",43.2495,44.187,42.752,44.0052,9451200.0],["2025-04-14",43.8426,44.9619,43.7182,44.8279,8091500.0],["2025-04-15",44.5123,45.048,44.4166,44.7132,7444700.0],["2025-04-16",44.8566,45.4306,44.3209,44.4931,8354100.0],["2025-04-17",44.8471,45.8515,44.694,45.2106,7496300.0],["2025-04-21",45.4211,45.4211,43.7278,44.2253,6868000.0],["2025-04-22",44.7227,45.4689,44.5697,45.3158,7382100.0],["2025-04-23",44.9045,45.1915,44.2348,44.7705,8389700.0],["2025-04-24",44.6175,44.7132,44.2348,44.3209,6241700.0],["2025-04-25",44.3209,44.3879,43.9096,44.2157,6271500.0],["2025-04-28",44.3688,44.6175,43.8426,44.4644,7142400.0],["2025-04-29",44.4453,44.8853,44.2348,44.8184,4245100.0],["2025-04-30",45.0097,45.201,44.1105,44.8662,7678800.0],["2025-05-01",44.6079,45.0862,44.474,44.5792,5583100.0],["2025-05-02",44.8758,44.914,44.0818,44.4644,5880700.0],["2025-05-05",44.3879,44.4644,43.5843,44.0052,3902700.0],["2025-05-06",43.9957,44.5888,43.8809,44.2827,6446700.0],["2025-05-07",44.3305,44.7131,44.1583,44.3305,6131300.0],["2025-05-08",44.1105,44.3114,43.0773,43.1443,6328800.0],["2025-05-09",43.1921,43.3643,42.8573,43.2495,4695200.0],["2025-05-12",42.7669,42.9503,41.8307,42.0913,9911000.0],["2025-05-13",42.072,42.2457,41.406,41.4736,9604200.0],["2025-05-14",41.184,41.2323,40.2575,40.7786,12273000.0],["2025-05-15",41.1454,42.0237,41.0199,41.9176,8463800.0],["2025-05-16",41.599,42.5835,41.5218,42.5546,7844100.0],["2025-05-19",42.3422,42.8827,42.1395,42.8441,6429400.0],["2025-05-20",42.7669,43.0661,42.6897,42.7186,6025600.0],["2025-05-21",42.6028,42.9213,42.4773,42.6511,6893500.0],["2025-05-22",42.6028,42.6318,41.6666,41.9079,6790500.0],["2025-05-23",42.3712,42.3712,41.4929,42.1492,9679500.0],["2025-05-27",42.3036,42.6125,42.0141,42.3808,8395500.0],["2025-05-28",42.2071,42.3133,41.5894,41.7728,4359200.0],["2025-05-29",41.6183,42.3036,41.5122,42.1782,5312400.0],["2025-05-30",42.2843,42.4484,41.9658,42.294,20942200.0],["2025-06-02",42.0623,42.2843,41.7631,42.265,4313000.0],["2025-06-03",42.265,42.3615,41.406,41.9465,7448100.0],["2025-06-04",41.9465,42.0044,41.2419,41.2612,5537300.0],["2025-06-05",41.2612,41.5894,41.0103,41.3674,5804400.0],["2025-06-06",41.4543,41.5315,40.8848,41.1358,7264600.0],["2025-06-09",40.9234,41.1937,40.6435,40.7304,8034400.0],["2025-06-10",40.8076,41.4253,40.6821,41.4253,6366100.0],["2025-06-11",41.2805,41.5411,41.0779,41.3867,6526100.0],["2025-06-12",41.5315,42.2168,41.5025,42.1202,7719700.0],["2025-06-13",42.0527,42.1685,41.6377,41.7438,5163800.0],["2025-06-16",41.7438,41.9755,40.962,41.1937,4796200.0],["2025-06-17",41.2612,41.2612,40.7883,40.9138,3676700.0],["2025-06-18",41.0296,41.0682,40.7111,40.8945,4343100.0],["2025-06-20",41.0392,41.3771,40.8559,41.1165,12635000.0],["2025-06-23",41.406,41.7824,41.2709,41.6956,5131200.0],["2025-06-24",41.5508,41.7921,41.3674,41.599,4835400.0],["2025-06-25",41.4253,41.4446,40.7593,40.8172,4607400.0],["2025-06-26",40.9331,41.2226,40.7593,41.0296,4543400.0],["2025-06-27",41.1165,41.5894,40.9138,41.4157,7322600.0],["2025-06-30",41.2033,41.9465,41.184,41.9079,7186300.0],["2025-07-01",42.3712,42.516,41.7342,41.8982,7123400.0],["2025-07-02",41.6473,41.8114,41.0585,41.4253,5127700.0],["2025-07-03",41.5025,41.821,41.3964,41.628,3602300.0],["2025-07-07",41.6763,41.7245,41.4253,41.6666,4155700.0],["2025-07-08",41.3578,41.6377,41.0199,41.5025,6406800.0],["2025-07-09",41.5025,41.7535,41.3288,41.6377,4522300.0],["2025-07-10",41.5218,42.1588,41.3674,42.1106,4369200.0],["2025-07-11",41.8307,42.2361,41.5894,41.9948,5077200.0],["2025-07-14",41.9755,42.2747,41.5701,41.9176,4363100.0],["2025-07-15",41.8403,41.85,41.2612,41.4543,5059800.0],["2025-07-16",41.4543,41.5411,40.991,41.3578,4581700.0],["2025-07-17",41.213,41.7245,41.213,41.4543,4914000.0],["2025-07-18",41.5122,42.0334,41.3964,41.8886,5669700.0],["2025-07-21",41.8886,42.4291,41.8307,42.2071,5093500.0],["2025-07-22",42.3808,43.1819,42.294,42.902,4628800.0],["2025-07-23",43.0854,43.0854,41.9369,41.9755,7289400.0],["2025-07-24",41.9755,42.4387,41.8596,42.2168,4661500.0],["2025-07-25",42.3229,42.4967,42.1878,42.4581,3894400.0],["2025-07-28",42.3808,42.4001,41.7438,41.8982,5928700.0],["2025-07-29",42.0623,42.7862,41.821,42.7573,5226500.0],["2025-07-30",42.8055,43.1144,42.5739,42.7186,6648300.0],["2025-07-31",42.4194,43.4039,42.3712,43.375,11537100.0],["2025-08-01",43.9251,43.9251,42.6028,43.1144,9211400.0],["2025-08-04",43.1819,43.7803,43.0468,43.597,7356400.0],["2025-08-05",43.5101,43.8189,43.0179,43.1337,5787900.0],["2025-08-06",43.2978,43.819,42.9696,43.4908,7263600.0],["2025-08-07",43.5873,44.0892,43.4522,43.9541,7454600.0],["2025-08-08",44.0602,44.1857,43.6452,43.7417,3803900.0],["2025-08-11",43.732,43.956,43.3912,43.5372,4396400.0],["2025-08-12",43.6833,43.6833,42.9043,43.4399,5345100.0],["2025-08-13",43.3717,44.0631,43.3522,44.0436,5881600.0],["2025-08-14",44.0533,44.0728,43.4496,43.4788,6822400.0],["2025-08-15",43.4399,43.7223,43.1769,43.4107,5730200.0],["2025-08-18",43.4301,43.5372,42.7193,42.8459,6591700.0],["2025-08-19",42.9627,43.5957,42.8556,43.5665,5753000.0],["2025-08-20",43.7223,44.2773,43.5665,43.7028,5922900.0],["2025-08-21",43.547,43.8683,43.3522,43.4691,5169300.0],["2025-08-22",43.8683,43.9365,43.3717,43.7807,3730000.0],["2025-08-25",43.732,43.8002,43.4009,43.4301,3777900.0],["2025-08-26",43.4301,43.6249,43.1088,43.2548,9450400.0],["2025-08-27",43.1867,43.3522,43.0406,43.2256,6119000.0],["2025-08-28",43.1672,43.1672,42.5245,42.6122,5393200.0],["2025-08-29",42.6414,42.7388,42.3979,42.5343,4003400.0],["2025-09-02",42.4856,42.5635,42.0279,42.2324,5047800.0],["2025-09-03",42.4369,42.4758,41.7747,42.2421,7992600.0],["2025-09-04",42.5537,42.8264,41.989,42.2032,5274500.0],["2025-09-05",42.4856,42.5343,42.0279,42.2908,4423000.0],["2025-09-08",42.3882,42.3882,41.6287,41.8916,4169400.0],["2025-09-09",41.8916,42.2324,41.7455,41.9597,3657800.0],["2025-09-10",41.9208,42.3103,41.765,42.1837,4251300.0],["2025-09-11",42.1155,42.3979,41.9403,42.359,5044400.0],["2025-09-12",42.2129,42.4856,42.0766,42.2421,4244900.0],["2025-09-15",42.2324,42.5245,42.0084,42.2908,5441600.0],["2025-09-16",42.2421,42.4174,41.5897,41.6092,6252300.0],["2025-09-17",41.8331,42.1934,41.7163,42.0961,6037100.0],["2025-09-18",41.8234,42.2421,41.4631,41.9792,3894500.0],["2025-09-19",42.0669,42.4174,41.6968,42.2713,12225900.0],["2025-09-22",42.2129,42.4271,42.0961,42.2616,4538000.0],["2025-09-23",42.1058,43.1185,42.1058,43.0698,4590200.0],["2025-09-24",43.0698,43.362,42.9822,43.0698,5460500.0],["2025-09-25",43.3035,43.4983,42.5927,42.6316,5140200.0],["2025-09-26",42.8361,43.0893,42.6609,42.9335,6805800.0],["2025-09-29",42.7874,43.1964,42.359,43.1088,5964200.0],["2025-09-30",43.1477,43.8781,43.0893,43.8294,6770400.0],["2025-10-01",44.287,44.3844,43.7807,43.8781,7776400.0],["2025-10-02",43.7028,43.9268,43.3814,43.7904,11435700.0],["2025-10-03",43.7612,44.4428,43.7125,44.1507,4745800.0],["2025-10-06",44.1215,44.5305,43.9365,44.4915,6290500.0],["2025-10-07",45.0855,45.8256,44.6863,45.5627,6846400.0],["2025-10-08",45.6698,45.6893,44.8518,45.3971,5218800.0],["2025-10-09",45.5237,45.738,45.2998,45.4361,4504400.0],["2025-10-10",45.514,46.108,45.4264,45.8353,5979700.0],["2025-10-13",45.7477,45.8646,45.2803,45.6211,5192400.0],["2025-10-14",46.0788,46.3806,45.9327,46.1372,5195700.0],["2025-10-15",46.2151,46.6241,46.1372,46.5754,5960600.0],["2025-10-16",46.478,46.8091,46.0204,46.1177,5269000.0],["2025-10-17",46.3028,46.8091,46.1177,46.5267,7553500.0],["2025-10-20",46.7896,47.0233,46.4391,46.9747,4466700.0],["2025-10-21",46.9844,47.1207,46.3222,46.7409,5343500.0],["2025-10-22",46.6825,47.2376,46.5267,46.8481,6652400.0],["2025-10-23",47.0136,47.1305,46.1762,46.3514,11514900.0],["2025-10-24",46.5949,46.8481,46.293,46.7799,6295900.0],["2025-10-27",46.6338,46.8286,46.3514,46.8091,7681000.0],["2025-10-28",46.926,46.926,46.3125,46.4488,7730300.0],["2025-10-29",46.1956,46.6046,45.7574,45.9619,11932600.0],["2025-10-30",46.069,46.4099,45.7672,45.8353,6539200.0],["2025-10-31",45.5043,45.6016,44.8421,44.9103,8716400.0],["2025-11-03",44.6571,45.1829,44.102,44.9882,9713700.0],["2025-11-04",46.1956,46.7409,44.4039,45.1634,13496600.0],["2025-11-05",45.3874,45.6601,44.92,44.9395,9720500.0],["2025-11-06",44.9395,45.2803,44.4721,44.511,6482900.0],["2025-11-07",44.7545,45.5724,44.6181,44.9979,7715600.0],["2025-11-10",44.939,45.2533,44.271,44.6541,7480500.0],["2025-11-11",44.8014,44.939,44.4773,44.6345,6757200.0],["2025-11-12",44.6443,45.4006,44.5068,45.1158,8593500.0],["2025-11-13",45.0568,45.4399,44.5755,44.6443,7267400.0],["2025-11-14",44.7229,45.381,44.3889,45.1256,9104300.0],["2025-11-17",45.381,46.0588,45.1944,45.7739,6633800.0],["2025-11-18",45.7641,46.0195,45.3908,45.5578,7873000.0],["2025-11-19",45.5283,45.6364,44.605,44.7523,7332800.0],["2025-11-20",44.8604,45.1452,44.4773,44.605,7564100.0],["2025-11-21",44.6541,45.2828,44.5755,44.939,7010900.0],["2025-11-24",45.1747,45.7051,44.4871,45.4105,16557300.0],["2025-11-25",45.4497,45.5381,44.6443,44.9684,6968800.0],["2025-11-26",45.1158,45.7935,45.1158,45.7444,5576200.0],["2025-11-28",45.7346,46.3338,45.5774,46.2847,3792800.0],["2025-12-01",45.4006,45.7444,44.6148,44.88,11970300.0],["2025-12-02",44.8702,44.8702,44.0746,44.2023,10580600.0],["2025-12-03",44.2415,44.5461,43.4361,43.7504,11092600.0],["2025-12-04",43.5834,43.6817,42.8565,43.1316,9420000.0],["2025-12-05",43.3477,43.4361,42.9941,43.0334,7619800.0],["2025-12-08",43.1905,43.1905,42.4243,42.5619,8091100.0],["2025-12-09",42.7485,43.053,42.6699,42.9842,7428500.0],["2025-12-10",42.9842,43.0923,42.4833,42.5127,6328500.0],["2025-12-11",42.7387,42.9744,42.2082,42.3261,4946900.0],["2025-12-12",42.5815,42.8467,42.3556,42.7976,5989100.0],["2025-12-15",43.0923,43.328,42.8958,43.0923,7162200.0],["2025-12-16",43.1709,43.2298,42.7288,42.9842,6985800.0],["2025-12-17",43.0825,43.6424,42.9155,43.4361,7973700.0],["2025-12-18",43.4852,43.662,43.22,43.495,6533700.0],["2025-12-19",43.3575,43.9174,42.8369,42.886,15426900.0],["2025-12-22",42.7092,42.9548,42.5422,42.778,4866200.0],["2025-12-23",42.8074,42.8173,42.4538,42.6896,6461300.0],["2025-12-24",42.5226,42.778,42.4342,42.7485,2946400.0],["2025-12-26",42.7485,42.8958,42.5422,42.7878,2595600.0],["2025-12-29",42.8958,43.22,42.8271,42.8565,3380800.0],["2025-12-30",42.8664,43.1807,42.8074,43.1414,3421800.0],["2025-12-31",43.161,43.1709,42.778,42.8173,3374200.0],["2026-01-02",42.7878,43.3968,42.4931,43.1414,4809000.0],["2026-01-05",43.0825,43.1021,42.0314,42.7681,5944600.0],["2026-01-06",42.7681,43.22,42.5619,43.0628,5971400.0],["2026-01-07",43.1414,43.22,42.0609,42.2279,4818300.0],["2026-01-08",42.1395,42.9941,42.1002,42.6797,5784800.0],["2026-01-09",42.7288,43.0628,42.4636,42.5324,4825400.0],["2026-01-12",42.3851,42.7976,42.1002,42.1395,5958400.0],["2026-01-13",42.1297,42.5913,42.002,42.552,5750400.0],["2026-01-14",42.719,43.1021,42.6404,42.8271,10723100.0],["2026-01-15",42.9941,43.3968,42.8467,43.3673,8861900.0],["2026-01-16",43.387,44.0254,43.2887,43.937,14410900.0],["2026-01-20",43.8192,44.1826,43.3182,44.1531,9859400.0],["2026-01-21",44.2612,44.4282,43.6424,44.2023,9960200.0],["2026-01-22",44.1237,44.1826,43.4656,43.8093,8509400.0],["2026-01-23",43.4557,43.7111,42.6503,43.2789,8937100.0],["2026-01-26",43.4852,44.0156,43.4164,43.7602,7223900.0],["2026-01-27",43.6031,44.1237,43.5147,44.0353,8063700.0],["2026-01-28",43.9763,44.2514,43.6915,43.9665,6165200.0],["2026-01-29",44.1924,44.3692,43.554,43.6227,8151600.0],["2026-01-30",43.5343,44.0254,43.2789,43.9862,6539300.0],["2026-02-02",44.2023,44.271,42.8369,43.1316,6525300.0],["2026-02-03",43.1119,44.2612,43.0923,43.2298,9978700.0],["2026-02-04",43.6031,43.6522,42.4833,42.6601,10289700.0],["2026-02-05",43.0628,43.5245,42.8074,43.2789,9232300.0],["2026-02-06",43.495,43.7701,42.778,43.5441,8001800.0],["2026-02-09",43.3084,43.4164,42.8958,43.1905,7165300.0],["2026-02-10",43.1905,44.1237,42.9253,43.8486,8679800.0],["2026-02-11",44.0942,44.0942,43.554,43.662,10331500.0],["2026-02-12",45.1059,47.5813,44.1924,46.7071,24174200.0],["2026-02-13",46.6285,47.8563,46.5597,47.6206,11557600.0],["2026-02-17",47.9742,48.2394,46.8642,47.1884,9356300.0],["2026-02-18",47.1,47.2277,46.1963,46.4025,7978700.0],["2026-02-19",46.2945,46.8151,46.1079,46.5204,8858400.0],["2026-02-20",46.6186,46.9821,46.1472,46.9428,10466100.0],["2026-02-23",47.1,47.6795,46.8544,47.3455,7504800.0],["2026-02-24",47.3455,47.7679,46.8053,47.7286,6444100.0],["2026-02-25",47.6304,47.9644,47.0901,47.8367,6851200.0],["2026-02-26",47.817,48.0626,47.6991,47.9349,8521200.0],["2026-02-27",48.1215,48.9957,47.9644,48.593,15389300.0],["2026-03-02",48.593,49.0586,48.5831,48.7119,9103100.0],["2026-03-03",48.7119,48.8803,47.2952,48.5039,10190700.0],["2026-03-04",48.4642,48.9398,48.0779,48.7911,11787600.0],["2026-03-05",48.4741,48.6227,47.5924,48.3156,15932500.0],["2026-03-06",48.0481,49.0091,47.8797,48.9001,12402800.0],["2026-03-09",48.7614,48.8803,48.2166,48.6822,7478400.0],["2026-03-10",48.4444,48.7812,48.068,48.5534,7466400.0],["2026-03-11",48.3949,48.6425,48.2958,48.385,8209300.0],["2026-03-12",48.1472,49.3856,47.9788,49.019,11373900.0],["2026-03-13",49.4549,49.9106,49.2171,49.3558,8886000.0],["2026-03-16",49.7224,49.8611,49.336,49.8215,7549000.0],["2026-03-17",50.079,50.1781,49.4648,49.5738,9856600.0],["2026-03-18",49.2964,49.4153,48.7515,48.7911,9315700.0],["2026-03-19",48.9893,49.1082,47.4141,47.5627,8765000.0],["2026-03-20",47.0674,47.6618,45.7498,46.0073,15405200.0],["2026-03-23",46.3343,47.0178,46.0172,46.7305,6493300.0],["2026-03-24",46.572,47.3448,46.5027,46.8494,6663100.0],["2026-03-25",47.1466,47.6122,46.8989,47.2259,5483500.0],["2026-03-26",47.4934,48.0878,47.2259,47.9491,7885900.0],["2026-03-27",48.0283,48.4345,47.7113,47.8698,6439500.0],["2026-03-30",48.2463,48.9497,47.9689,48.6525,6474500.0],["2026-03-31",48.7317,48.7912,47.9392,48.5633,9325100.0],["2026-04-01",48.3652,48.6921,47.8797,48.4246,6654500.0],["2026-04-02",48.6525,49.0091,48.5039,48.8704,5839600.0],["2026-04-06",48.5435,48.9893,48.4345,48.484,5508900.0],["2026-04-07",48.3553,48.9695,48.3553,48.593,4546500.0],["2026-04-08",48.5732,48.7912,47.9293,48.7119,6442300.0],["2026-04-09",48.6425,49.6431,48.6425,48.9794,7686200.0],["2026-04-10",48.7416,48.8605,47.9986,48.1175,5644000.0],["2026-04-13",48.058,48.2166,47.5627,47.7014,5722600.0],["2026-04-14",47.5132,48.2066,47.2853,48.2066,8853400.0],["2026-04-15",47.9094,48.0878,47.3547,47.4339,8638400.0],["2026-04-16",47.216,47.6221,46.463,47.1466,9621700.0],["2026-04-17",45.6309,46.6909,45.3436,46.5819,15403700.0],["2026-04-20",46.255,46.9188,45.8686,45.9677,8530600.0],["2026-04-21",45.9974,46.1757,45.6507,45.8389,10099500.0],["2026-04-22",46.146,46.572,45.2049,45.4327,6850000.0],["2026-04-23",45.9479,46.3739,45.7597,46.3144,5834900.0],["2026-04-24",46.0073,46.572,45.7795,46.4829,7274600.0],["2026-04-27",46.4829,46.79,46.1361,46.1559,5252000.0],["2026-04-28",46.473,46.7603,46.2154,46.6017,4205700.0],["2026-04-29",46.3442,46.7206,46.1658,46.5819,10641500.0],["2026-04-30",46.463,47.2358,45.2544,45.5615,19253300.0],["2026-05-01",45.7894,46.572,45.5318,46.0668,7146100.0],["2026-05-04",45.6011,46.3144,45.5615,46.1757,6900500.0],["2026-05-05",46.146,46.3045,45.6111,45.7498,10023500.0],["2026-05-06",46.3144,46.4531,44.5708,44.6006,11530400.0],["2026-05-07",44.3925,44.4817,43.7486,43.9962,9412700.0],["2026-05-08",44.0953,44.3331,43.4613,43.5009,5518000.0],["2026-05-11",43.6693,44.0953,43.6198,43.7783,6027400.0],["2026-05-12",43.7783,44.7194,43.6396,44.5609,7918900.0],["2026-05-13",44.0854,44.1944,43.5009,43.8575,9424600.0],["2026-05-14",43.8774,44.1647,43.7387,43.9863,7031900.0],["2026-05-15",43.9863,44.0458,42.8669,42.9758,9505000.0],["2026-05-18",43.1542,43.7585,43.1542,43.5603,7059100.0],["2026-05-19",43.5306,44.2736,43.382,44.2043,6265800.0],["2026-05-20",44.2934,44.7393,44.2043,44.452,4628300.0],["2026-05-21",44.452,44.9968,44.2835,44.9275,7847200.0],["2026-05-22",44.7987,45.9479,44.7987,45.7993,9228200.0],["2026-05-26",45.7795,46.0767,45.4922,45.6012,9208500.0],["2026-05-27",45.3931,45.9182,45.2346,45.7597,7489300.0],["2026-05-28",45.7597,46.2649,45.1157,45.1553,8026500.0],["2026-05-29",45.1851,45.3931,44.8978,45.2148,16419400.0],["2026-06-01",44.8879,45.0166,44.1845,44.2934,8110500.0],["2026-06-02",44.3628,44.8879,44.3331,44.5807,6411000.0],["2026-06-03",44.6204,45.7002,44.5312,44.66,11614400.0],["2026-06-04",45.13,45.16,44.15,44.63,8278500.0],["2026-06-05",44.9,46.03,44.76,45.75,8491400.0],["2026-06-08",45.42,45.55,44.72,44.8,7281400.0],["2026-06-09",44.93,45.67,44.6,45.33,8412300.0],["2026-06-10",45.33,45.84,45.06,45.61,6707700.0],["2026-06-11",45.69,46.07,45.46,45.51,7428100.0],["2026-06-12",45.62,46.4,45.62,46.21,6380000.0],["2026-06-15",46.1,46.58,45.43,46.18,6809600.0],["2026-06-16",46.35,47.01,46.15,46.59,7301100.0],["2026-06-17",46.29,46.56,45.2,45.56,9068200.0],["2026-06-18",45.56,46.26,45.45,45.81,13771300.0],["2026-06-22",45.99,46.44,45.68,45.94,10142700.0],["2026-06-23",46.3,46.84,45.93,46.62,8580500.0],["2026-06-24",46.88,47.16,46.3,46.9,9497500.0],["2026-06-25",47.13,47.51,46.6,46.75,9399100.0],["2026-06-26",47.24,47.45,47.04,47.4,15024500.0],["2026-06-29",47.51,47.52,46.86,47.15,8001600.0],["2026-06-30",47.06,47.1,46.5,46.62,9591400.0],["2026-07-01",46.61,46.72,46.07,46.26,10056700.0],["2026-07-02",46.55,47.95,46.47,47.88,12709500.0],["2026-07-06",47.65,47.78,46.93,47.05,12339343.715156],["2026-07-07",47.76,48.54,47.5,47.57,10152747.699583],["2026-07-08",47.93,48.09,47.22,47.28,7727092.15877],["2026-07-09",47.05,47.43,46.15,46.38,13193165.097155],["2026-07-10",46.46,46.98,46.4,46.8,7943507.483147],["2026-07-13",46.96,47.41,46.86,47.09,6721003.564509],["2026-07-14",47.455,47.47,46.74,46.92,5517023.84959],["2026-07-15",46.66,46.96,45.65,45.74,8750205.432784],["2026-07-16",46.01,46.86,45.91,46.79,9532914.975416],["2026-07-17",47.56,47.73,46.165,46.26,6194375.533863],["2026-07-20",46.445,46.715,45.745,45.96,5870010.350226],["2026-07-21",45.75,46.0299,45.51,45.89,13238787.014551],["2026-07-22",46.34,46.825,46.05,46.7,11745780.980486],["2026-07-23",46.43,47.42,46.41,47.28,8025647.106931],["2026-07-24",47.31,47.865,47.155,47.53,5731204.223237],["2026-07-27",47.28,47.92,47.045,47.15,6567935.440917],["2026-07-28",47.67,48.485,47.28,47.31,9586150.296647],["2026-07-29",47.525,47.64,46.6,47.03,8613643.723771],["2026-07-30",46.54,46.71,44.735,45.58,18553480.625406],["2026-07-31",45.515,46.15,45.41,45.82,10044551.652495],["2026-08-03",45.88,46.26,45.23,45.63,6519144.707187],["2026-08-04",45.56,46,44.885,45.84,10197380.045338],["2026-08-05",45.83,45.895,45.205,45.76,7047897.231488],["2026-08-06",46.11,46.27,44.925,45.32,6490358.313816],["2026-08-07",45.11,45.885,44.775,45.61,6992701.046505],["2026-08-10",45.32,45.41,44.565,44.63,1469383.466766],["2026-08-11",44.35,45.04,44.34,44.87,5778357.149912],["2026-08-12",44.925,45.24,44.785,45.22,4245651.736079],["2026-08-13",45.44,45.77,45.355,45.6,4000335.504176],["2026-08-14",45.48,45.99,45.48,45.86,3990996.16765]]}