{"t":"FHN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.3013,0.3162,0.3013,0.3013,134747.0],["1980-03-18",0.3013,0.3087,0.2938,0.2938,488105.0],["1980-03-19",0.2938,0.3087,0.2938,0.2938,20730.0],["1980-03-20",0.2938,0.3087,0.2938,0.2938,75383.0],["1980-03-21",0.2938,0.305,0.2901,0.2901,49941.0],["1980-03-24",0.2901,0.305,0.2901,0.2901,226149.0],["1980-03-25",0.2901,0.3013,0.2864,0.2864,104594.0],["1980-03-26",0.2864,0.3013,0.2864,0.2864,15077.0],["1980-03-27",0.2864,0.2976,0.2827,0.2827,65018.0],["1980-03-28",0.2864,0.3013,0.2864,0.2864,16961.0],["1980-03-31",0.2901,0.305,0.2901,0.2901,15077.0],["1980-04-01",0.2976,0.3124,0.2976,0.2976,436279.0],["1980-04-02",0.3013,0.3162,0.3013,0.3013,215784.0],["1980-04-03",0.3013,0.3162,0.3013,0.3013,13192.0],["1980-04-07",0.3013,0.3124,0.2976,0.2976,15077.0],["1980-04-08",0.2976,0.3124,0.2976,0.2976,11307.0],["1980-04-09",0.2976,0.3124,0.2976,0.2976,65960.0],["1980-04-10",0.2976,0.3124,0.2976,0.2976,24499.0],["1980-04-11",0.2976,0.3124,0.2976,0.2976,239341.0],["1980-04-14",0.2976,0.3124,0.2976,0.2976,132863.0],["1980-04-15",0.2976,0.3124,0.2976,0.2976,97998.0],["1980-04-16",0.3013,0.3162,0.3013,0.3013,78210.0],["1980-04-17",0.3013,0.3124,0.2976,0.2976,4711.0],["1980-04-18",0.2976,0.3124,0.2976,0.2976,2827.0],["1980-04-21",0.2976,0.3124,0.2976,0.2976,942.0],["1980-04-22",0.305,0.3199,0.305,0.305,65018.0],["1980-04-23",0.3124,0.3273,0.3124,0.3124,104594.0],["1980-04-24",0.3124,0.3273,0.3124,0.3124,4711.0],["1980-04-25",0.3124,0.3273,0.3124,0.3124,35807.0],["1980-04-28",0.3124,0.3273,0.3124,0.3124,33922.0],["1980-04-29",0.3124,0.3273,0.3124,0.3124,10365.0],["1980-04-30",0.3124,0.3273,0.3124,0.3124,4711.0],["1980-05-01",0.3162,0.331,0.3162,0.3162,16961.0],["1980-05-02",0.3162,0.331,0.3162,0.3162,34865.0],["1980-05-05",0.3199,0.3348,0.3199,0.3199,136632.0],["1980-05-06",0.331,0.3459,0.331,0.331,173381.0],["1980-05-07",0.3422,0.3571,0.3422,0.3422,81037.0],["1980-05-08",0.3422,0.3496,0.3348,0.3348,58422.0],["1980-05-09",0.3348,0.3496,0.3348,0.3348,4711.0],["1980-05-12",0.3348,0.3496,0.3348,0.3348,32038.0],["1980-05-13",0.3348,0.3496,0.3348,0.3348,53710.0],["1980-05-14",0.3422,0.3571,0.3422,0.3422,35807.0],["1980-05-15",0.3422,0.3571,0.3422,0.3422,75383.0],["1980-05-16",0.3422,0.3571,0.3422,0.3422,124382.0],["1980-05-19",0.3422,0.3571,0.3422,0.3422,18846.0],["1980-05-20",0.3422,0.3534,0.3385,0.3385,18846.0],["1980-05-21",0.3385,0.3496,0.3348,0.3348,942.0],["1980-05-22",0.3348,0.3496,0.3348,0.3348,457952.0],["1980-05-23",0.3422,0.3571,0.3422,0.3422,64076.0],["1980-05-27",0.3422,0.3422,0.3422,0.3422,0.0],["1980-05-28",0.3422,0.3571,0.3422,0.3422,146055.0],["1980-05-29",0.3422,0.3571,0.3422,0.3422,114017.0],["1980-05-30",0.3422,0.3571,0.3422,0.3422,113075.0],["1980-06-02",0.3422,0.3571,0.3422,0.3422,31096.0],["1980-06-03",0.3422,0.3571,0.3422,0.3422,22615.0],["1980-06-04",0.3422,0.3571,0.3422,0.3422,16961.0],["1980-06-05",0.3422,0.3571,0.3422,0.3422,6596.0],["1980-06-06",0.3422,0.3571,0.3422,0.3422,261956.0],["1980-06-09",0.3422,0.3571,0.3422,0.3422,7538.0],["1980-06-10",0.3422,0.3571,0.3422,0.3422,111190.0],["1980-06-11",0.3496,0.3645,0.3496,0.3496,109305.0],["1980-06-12",0.3496,0.3645,0.3496,0.3496,81037.0],["1980-06-13",0.3571,0.3719,0.3571,0.3571,102709.0],["1980-06-16",0.3608,0.3757,0.3608,0.3608,101767.0],["1980-06-17",0.3608,0.3719,0.3571,0.3571,40518.0],["1980-06-18",0.3571,0.3719,0.3571,0.3571,50884.0],["1980-06-19",0.3608,0.3757,0.3608,0.3608,31096.0],["1980-06-20",0.3608,0.3757,0.3608,0.3608,1885.0],["1980-06-23",0.3608,0.3757,0.3608,0.3608,11307.0],["1980-06-24",0.3645,0.3794,0.3645,0.3645,14134.0],["1980-06-25",0.3645,0.3794,0.3645,0.3645,70672.0],["1980-06-26",0.3719,0.3868,0.3719,0.3719,52768.0],["1980-06-27",0.3719,0.3868,0.3719,0.3719,35807.0],["1980-06-30",0.3719,0.3868,0.3719,0.3719,58422.0],["1980-07-01",0.3719,0.3794,0.3645,0.3645,27326.0],["1980-07-02",0.3645,0.3794,0.3645,0.3645,23557.0],["1980-07-03",0.3645,0.3794,0.3645,0.3645,58422.0],["1980-07-07",0.3682,0.3757,0.3682,0.3682,14134.0],["1980-07-08",0.3682,0.3757,0.3682,0.3682,942.0],["1980-07-09",0.3719,0.3794,0.3719,0.3719,36749.0],["1980-07-10",0.3794,0.3831,0.3794,0.3794,66902.0],["1980-07-11",0.3794,0.3831,0.3757,0.3757,7538.0],["1980-07-14",0.3757,0.3831,0.3757,0.3757,62191.0],["1980-07-15",0.3719,0.3719,0.3645,0.3645,152651.0],["1980-07-16",0.3645,0.3682,0.3608,0.3608,40518.0],["1980-07-17",0.3608,0.3682,0.3608,0.3608,9423.0],["1980-07-18",0.3608,0.3719,0.3608,0.3608,86690.0],["1980-07-21",0.3682,0.3757,0.3682,0.3682,196938.0],["1980-07-22",0.3682,0.3757,0.3682,0.3682,23557.0],["1980-07-23",0.3682,0.3719,0.3645,0.3645,120613.0],["1980-07-24",0.3645,0.3757,0.3645,0.3645,4711.0],["1980-07-25",0.3645,0.3757,0.3645,0.3645,16019.0],["1980-07-28",0.3682,0.3757,0.3682,0.3682,16019.0],["1980-07-29",0.3682,0.3757,0.3682,0.3682,228976.0],["1980-07-30",0.3682,0.3757,0.3682,0.3682,27326.0],["1980-07-31",0.3682,0.3757,0.3682,0.3682,56537.0],["1980-08-01",0.3682,0.3757,0.3682,0.3682,12250.0],["1980-08-04",0.3682,0.3757,0.3682,0.3682,8481.0],["1980-08-05",0.3682,0.3757,0.3682,0.3682,33922.0],["1980-08-06",0.3719,0.3831,0.3719,0.3719,266667.0],["1980-08-07",0.3831,0.3943,0.3831,0.3831,244053.0],["1980-08-08",0.3943,0.4017,0.3943,0.3943,353358.0],["1980-08-11",0.4017,0.4091,0.4017,0.4017,731215.0],["1980-08-12",0.4054,0.4129,0.4054,0.4054,84806.0],["1980-08-13",0.4054,0.4166,0.4054,0.4054,81037.0],["1980-08-14",0.4091,0.4166,0.4091,0.4091,20730.0],["1980-08-15",0.4166,0.424,0.4166,0.4166,325089.0],["1980-08-18",0.4166,0.424,0.4166,0.4166,151708.0],["1980-08-19",0.4166,0.4203,0.4129,0.4129,126267.0],["1980-08-20",0.4129,0.4203,0.4091,0.4091,118728.0],["1980-08-21",0.4091,0.4203,0.4091,0.4091,24499.0],["1980-08-22",0.4091,0.4166,0.4091,0.4091,95171.0],["1980-08-25",0.4091,0.4166,0.4091,0.4091,76325.0],["1980-08-26",0.4091,0.4166,0.4091,0.4091,27326.0],["1980-08-27",0.4091,0.4129,0.4054,0.4054,161131.0],["1980-08-28",0.4054,0.4129,0.4054,0.4054,54653.0],["1980-08-29",0.4054,0.4091,0.4017,0.4017,146997.0],["1980-09-02",0.4017,0.4129,0.4017,0.4017,69729.0],["1980-09-03",0.4054,0.4166,0.4054,0.4054,114017.0],["1980-09-04",0.4054,0.4166,0.4054,0.4054,11307.0],["1980-09-05",0.4054,0.4203,0.4054,0.4054,61249.0],["1980-09-08",0.4054,0.4091,0.4017,0.4017,2827.0],["1980-09-09",0.4017,0.4129,0.4017,0.4017,232745.0],["1980-09-10",0.4017,0.4129,0.4017,0.4017,18846.0],["1980-09-11",0.4054,0.4129,0.4054,0.4054,277033.0],["1980-09-12",0.4054,0.4129,0.4054,0.4054,31096.0],["1980-09-15",0.4054,0.4129,0.4054,0.4054,2827.0],["1980-09-16",0.4054,0.4129,0.4054,0.4054,46172.0],["1980-09-17",0.4054,0.4129,0.4054,0.4054,121555.0],["1980-09-18",0.4054,0.4129,0.4054,0.4054,68787.0],["1980-09-19",0.4054,0.4129,0.4054,0.4054,6596.0],["1980-09-22",0.4054,0.4091,0.4054,0.4054,11307.0],["1980-09-23",0.4054,0.4091,0.4054,0.4054,2827.0],["1980-09-24",0.4054,0.4054,0.398,0.398,62191.0],["1980-09-25",0.398,0.4054,0.398,0.398,468317.0],["1980-09-26",0.398,0.4054,0.398,0.398,22615.0],["1980-09-29",0.3943,0.3943,0.3831,0.3831,84806.0],["1980-09-30",0.3831,0.3905,0.3794,0.3794,10365.0],["1980-10-01",0.3794,0.3905,0.3794,0.3794,9423.0],["1980-10-02",0.3831,0.3943,0.3831,0.3831,28269.0],["1980-10-03",0.3905,0.398,0.3905,0.3905,189400.0],["1980-10-06",0.3943,0.4017,0.3943,0.3943,48999.0],["1980-10-07",0.3943,0.4017,0.3943,0.3943,244995.0],["1980-10-08",0.3943,0.398,0.3905,0.3905,169612.0],["1980-10-09",0.3905,0.398,0.3868,0.3868,140401.0],["1980-10-10",0.3868,0.398,0.3868,0.3868,168670.0],["1980-10-13",0.3905,0.398,0.3905,0.3905,117786.0],["1980-10-14",0.3905,0.398,0.3868,0.3868,67845.0],["1980-10-15",0.3868,0.398,0.3868,0.3868,2827.0],["1980-10-16",0.3868,0.398,0.3868,0.3868,43345.0],["1980-10-17",0.3868,0.398,0.3868,0.3868,179977.0],["1980-10-20",0.3905,0.398,0.3905,0.3905,14134.0],["1980-10-21",0.3905,0.398,0.3905,0.3905,89517.0],["1980-10-22",0.3905,0.398,0.3905,0.3905,88575.0],["1980-10-23",0.3905,0.3943,0.3905,0.3905,100825.0],["1980-10-24",0.3905,0.398,0.3905,0.3905,134747.0],["1980-10-27",0.3905,0.398,0.3905,0.3905,25442.0],["1980-10-28",0.3905,0.3943,0.3905,0.3905,67845.0],["1980-10-29",0.3905,0.3943,0.3868,0.3868,20730.0],["1980-10-30",0.3868,0.3943,0.3831,0.3831,66902.0],["1980-10-31",0.3831,0.3905,0.3831,0.3831,20730.0],["1980-11-03",0.3831,0.3905,0.3831,0.3831,41461.0],["1980-11-05",0.3868,0.398,0.3868,0.3868,89517.0],["1980-11-06",0.3868,0.398,0.3868,0.3868,41461.0],["1980-11-07",0.3868,0.398,0.3868,0.3868,120613.0],["1980-11-10",0.3868,0.3943,0.3831,0.3831,26384.0],["1980-11-11",0.3831,0.3943,0.3831,0.3831,1885.0],["1980-11-12",0.3868,0.3943,0.3868,0.3868,55595.0],["1980-11-13",0.3868,0.3905,0.3831,0.3831,106479.0],["1980-11-14",0.3831,0.3905,0.3831,0.3831,942.0],["1980-11-17",0.3831,0.3905,0.3831,0.3831,12250.0],["1980-11-18",0.3831,0.3905,0.3831,0.3831,76325.0],["1980-11-19",0.3831,0.3905,0.3831,0.3831,36749.0],["1980-11-20",0.3831,0.3868,0.3831,0.3831,308128.0],["1980-11-21",0.3831,0.3868,0.3794,0.3794,8481.0],["1980-11-24",0.3794,0.3868,0.3794,0.3794,3769.0],["1980-11-25",0.3794,0.3868,0.3757,0.3757,330743.0],["1980-11-26",0.3794,0.3868,0.3794,0.3794,249706.0],["1980-11-28",0.3794,0.3868,0.3794,0.3794,80094.0],["1980-12-01",0.3794,0.3868,0.3794,0.3794,21673.0],["1980-12-02",0.3794,0.3868,0.3794,0.3794,196938.0],["1980-12-03",0.3794,0.3868,0.3794,0.3794,24499.0],["1980-12-04",0.3794,0.3868,0.3794,0.3794,37692.0],["1980-12-05",0.3794,0.3868,0.3794,0.3794,65960.0],["1980-12-08",0.3831,0.3868,0.3831,0.3831,140401.0],["1980-12-09",0.3831,0.3868,0.3794,0.3794,228976.0],["1980-12-10",0.3794,0.3831,0.3757,0.3757,111190.0],["1980-12-11",0.3757,0.3794,0.3682,0.3682,130978.0],["1980-12-12",0.3682,0.3719,0.3608,0.3608,49941.0],["1980-12-15",0.3608,0.3719,0.3608,0.3608,39576.0],["1980-12-16",0.3608,0.3682,0.3571,0.3571,36749.0],["1980-12-17",0.3608,0.3682,0.3608,0.3608,257245.0],["1980-12-18",0.3682,0.3719,0.3682,0.3682,200707.0],["1980-12-19",0.3682,0.3719,0.3682,0.3682,48057.0],["1980-12-22",0.3682,0.3794,0.3682,0.3682,98940.0],["1980-12-23",0.3719,0.3794,0.3719,0.3719,13192.0],["1980-12-24",0.3719,0.3794,0.3719,0.3719,229918.0],["1980-12-26",0.3757,0.3831,0.3757,0.3757,71614.0],["1980-12-29",0.3794,0.3868,0.3794,0.3794,135689.0],["1980-12-30",0.3794,0.3868,0.3794,0.3794,149824.0],["1980-12-31",0.3794,0.3868,0.3794,0.3794,42403.0],["1981-01-02",0.3794,0.3868,0.3794,0.3794,14134.0],["1981-01-05",0.3794,0.3868,0.3794,0.3794,48057.0],["1981-01-06",0.3794,0.3868,0.3794,0.3794,116844.0],["1981-01-07",0.3794,0.3794,0.3757,0.3757,103652.0],["1981-01-08",0.3757,0.3794,0.3757,0.3757,21673.0],["1981-01-09",0.3794,0.3868,0.3794,0.3794,133805.0],["1981-01-12",0.3794,0.3868,0.3794,0.3794,69729.0],["1981-01-13",0.3794,0.3831,0.3757,0.3757,314724.0],["1981-01-14",0.3794,0.3831,0.3794,0.3794,942.0],["1981-01-15",0.3794,0.3868,0.3757,0.3757,221438.0],["1981-01-16",0.3794,0.3868,0.3794,0.3794,34865.0],["1981-01-19",0.3794,0.3831,0.3794,0.3794,70672.0],["1981-01-20",0.3794,0.3831,0.3794,0.3794,42403.0],["1981-01-21",0.3794,0.3831,0.3794,0.3794,13192.0],["1981-01-22",0.3794,0.3831,0.3794,0.3794,35807.0],["1981-01-23",0.3794,0.3831,0.3794,0.3794,10365.0],["1981-01-26",0.3794,0.3831,0.3794,0.3794,11307.0],["1981-01-27",0.3831,0.3868,0.3831,0.3831,168670.0],["1981-01-28",0.3831,0.3905,0.3831,0.3831,65960.0],["1981-01-29",0.3831,0.3868,0.3831,0.3831,88575.0],["1981-01-30",0.3831,0.3905,0.3831,0.3831,282686.0],["1981-02-02",0.3831,0.3868,0.3794,0.3794,83864.0],["1981-02-03",0.3794,0.3868,0.3757,0.3757,42403.0],["1981-02-04",0.3757,0.3831,0.3757,0.3757,114959.0],["1981-02-05",0.3831,0.3868,0.3831,0.3831,105536.0],["1981-02-06",0.3831,0.3868,0.3831,0.3831,48999.0],["1981-02-09",0.3831,0.3868,0.3757,0.3757,57480.0],["1981-02-10",0.3794,0.3868,0.3794,0.3794,1885.0],["1981-02-11",0.3794,0.3868,0.3757,0.3757,70672.0],["1981-02-12",0.3757,0.3868,0.3757,0.3757,122497.0],["1981-02-13",0.3757,0.3831,0.3757,0.3757,107421.0],["1981-02-17",0.3757,0.3831,0.3757,0.3757,6596.0],["1981-02-18",0.3757,0.3831,0.3757,0.3757,48057.0],["1981-02-19",0.3757,0.3757,0.3682,0.3682,69729.0],["1981-02-20",0.3608,0.3608,0.3534,0.3534,80094.0],["1981-02-23",0.3534,0.3608,0.3534,0.3534,32980.0],["1981-02-24",0.3534,0.3608,0.3534,0.3534,193169.0],["1981-02-25",0.3534,0.3608,0.3534,0.3534,33922.0],["1981-02-26",0.3534,0.3608,0.3534,0.3534,94229.0],["1981-02-27",0.3534,0.3608,0.3534,0.3534,26384.0],["1981-03-02",0.3571,0.3608,0.3571,0.3571,15077.0],["1981-03-03",0.3571,0.3645,0.3571,0.3571,226149.0],["1981-03-04",0.3571,0.3645,0.3571,0.3571,34865.0],["1981-03-05",0.3608,0.3645,0.3608,0.3608,51826.0],["1981-03-06",0.3608,0.3682,0.3608,0.3608,502239.0],["1981-03-09",0.3608,0.3719,0.3608,0.3608,223322.0],["1981-03-10",0.3608,0.3719,0.3608,0.3608,250649.0],["1981-03-11",0.3608,0.3719,0.3608,0.3608,273263.0],["1981-03-12",0.3645,0.3682,0.3645,0.3645,80094.0],["1981-03-13",0.3645,0.3719,0.3645,0.3645,364665.0],["1981-03-16",0.3682,0.3719,0.3682,0.3682,453240.0],["1981-03-17",0.3682,0.3794,0.3682,0.3682,33922.0],["1981-03-18",0.3682,0.3757,0.3682,0.3682,218611.0],["1981-03-19",0.3682,0.3757,0.3682,0.3682,206361.0],["1981-03-20",0.3719,0.3794,0.3719,0.3719,404242.0],["1981-03-23",0.3794,0.3905,0.3794,0.3794,164900.0],["1981-03-24",0.398,0.4054,0.398,0.398,177150.0],["1981-03-25",0.398,0.4054,0.3943,0.3943,574796.0],["1981-03-26",0.3943,0.4054,0.3943,0.3943,195996.0],["1981-03-27",0.3943,0.4054,0.3905,0.3905,164900.0],["1981-03-30",0.3943,0.4054,0.3943,0.3943,46172.0],["1981-03-31",0.3943,0.4054,0.3943,0.3943,32038.0],["1981-04-01",0.398,0.4054,0.398,0.398,138516.0],["1981-04-02",0.4017,0.4091,0.4017,0.4017,59364.0],["1981-04-03",0.4017,0.4129,0.4017,0.4017,47114.0],["1981-04-06",0.4017,0.4129,0.4017,0.4017,154535.0],["1981-04-07",0.4129,0.424,0.4129,0.4129,155478.0],["1981-04-08",0.4129,0.4203,0.4129,0.4129,244053.0],["1981-04-09",0.4129,0.4203,0.4129,0.4129,16019.0],["1981-04-10",0.4129,0.4203,0.4129,0.4129,942.0],["1981-04-13",0.4129,0.4166,0.4054,0.4054,639813.0],["1981-04-14",0.4054,0.4054,0.3943,0.3943,69729.0],["1981-04-15",0.398,0.4054,0.398,0.398,103652.0],["1981-04-16",0.4017,0.4054,0.4017,0.4017,195996.0],["1981-04-20",0.4017,0.4054,0.398,0.398,45230.0],["1981-04-21",0.398,0.4054,0.398,0.398,33922.0],["1981-04-22",0.398,0.4054,0.398,0.398,54653.0],["1981-04-23",0.398,0.4054,0.398,0.398,67845.0],["1981-04-24",0.398,0.4054,0.398,0.398,46172.0],["1981-04-27",0.398,0.4054,0.398,0.398,5654.0],["1981-04-28",0.398,0.4054,0.398,0.398,14134.0],["1981-04-29",0.398,0.4054,0.398,0.398,457010.0],["1981-04-30",0.398,0.4017,0.398,0.398,5654.0],["1981-05-01",0.398,0.4054,0.3943,0.3943,114959.0],["1981-05-04",0.3943,0.398,0.3868,0.3868,81979.0],["1981-05-05",0.3868,0.3905,0.3831,0.3831,53710.0],["1981-05-06",0.3831,0.3868,0.3757,0.3757,29211.0],["1981-05-07",0.3794,0.3868,0.3794,0.3794,206361.0],["1981-05-08",0.3831,0.3868,0.3831,0.3831,6596.0],["1981-05-11",0.3831,0.3868,0.3794,0.3794,91402.0],["1981-05-12",0.3794,0.3868,0.3794,0.3794,24499.0],["1981-05-13",0.3794,0.3868,0.3794,0.3794,9423.0],["1981-05-14",0.3794,0.3868,0.3794,0.3794,1885.0],["1981-05-15",0.3794,0.3868,0.3794,0.3794,160189.0],["1981-05-18",0.3794,0.3868,0.3794,0.3794,93287.0],["1981-05-19",0.3794,0.3868,0.3794,0.3794,33922.0],["1981-05-20",0.3794,0.3868,0.3794,0.3794,26384.0],["1981-05-21",0.3794,0.3868,0.3794,0.3794,76325.0],["1981-05-22",0.3794,0.3868,0.3794,0.3794,57480.0],["1981-05-26",0.3831,0.3868,0.3831,0.3831,123440.0],["1981-05-27",0.3831,0.3905,0.3831,0.3831,75383.0],["1981-05-28",0.3831,0.3905,0.3831,0.3831,254418.0],["1981-05-29",0.3868,0.3943,0.3868,0.3868,383511.0],["1981-06-01",0.4129,0.4166,0.4129,0.4129,1371971.0],["1981-06-02",0.4129,0.4203,0.4129,0.4129,222380.0],["1981-06-03",0.4129,0.4203,0.4129,0.4129,22615.0],["1981-06-04",0.4166,0.424,0.4166,0.4166,113075.0],["1981-06-05",0.4166,0.424,0.4166,0.4166,163958.0],["1981-06-08",0.4352,0.4426,0.4352,0.4352,671851.0],["1981-06-09",0.4352,0.4389,0.4315,0.4315,196938.0],["1981-06-10",0.4315,0.4389,0.4315,0.4315,19788.0],["1981-06-11",0.4315,0.4352,0.4315,0.4315,283629.0],["1981-06-12",0.4315,0.4389,0.4315,0.4315,44288.0],["1981-06-15",0.4463,0.4538,0.4463,0.4463,460779.0],["1981-06-16",0.4463,0.4501,0.4389,0.4389,273263.0],["1981-06-17",0.4426,0.4501,0.4426,0.4426,68787.0],["1981-06-18",0.4426,0.4463,0.4389,0.4389,230861.0],["1981-06-19",0.4389,0.4389,0.4352,0.4352,157362.0],["1981-06-22",0.4352,0.4389,0.4315,0.4315,36749.0],["1981-06-23",0.4315,0.4389,0.4315,0.4315,6596.0],["1981-06-24",0.4352,0.4389,0.4352,0.4352,55595.0],["1981-06-25",0.4352,0.4389,0.4315,0.4315,37692.0],["1981-06-26",0.4315,0.4352,0.4315,0.4315,22615.0],["1981-06-29",0.424,0.424,0.4166,0.4166,195054.0],["1981-06-30",0.4166,0.424,0.4166,0.4166,132863.0],["1981-07-01",0.4166,0.424,0.4166,0.4166,55595.0],["1981-07-02",0.4166,0.4203,0.4166,0.4166,78210.0],["1981-07-06",0.4129,0.4129,0.4054,0.4054,81979.0],["1981-07-07",0.4054,0.4091,0.4017,0.4017,67845.0],["1981-07-08",0.4054,0.4091,0.4054,0.4054,4711.0],["1981-07-09",0.4054,0.4129,0.4017,0.4017,16019.0],["1981-07-10",0.4017,0.4091,0.4017,0.4017,5654.0],["1981-07-13",0.4017,0.4091,0.4017,0.4017,81979.0],["1981-07-14",0.4017,0.4091,0.4017,0.4017,92344.0],["1981-07-15",0.4091,0.4166,0.4091,0.4091,466433.0],["1981-07-16",0.4166,0.424,0.4166,0.4166,448529.0],["1981-07-17",0.4352,0.4426,0.4352,0.4352,572911.0],["1981-07-20",0.4352,0.4426,0.4315,0.4315,70672.0],["1981-07-21",0.4315,0.4315,0.4277,0.4277,183746.0],["1981-07-22",0.4277,0.4352,0.4277,0.4277,261956.0],["1981-07-23",0.4277,0.4315,0.424,0.424,115901.0],["1981-07-24",0.4315,0.4389,0.4315,0.4315,415549.0],["1981-07-27",0.4389,0.4463,0.4389,0.4389,90460.0],["1981-07-28",0.4501,0.4538,0.4501,0.4501,180919.0],["1981-07-29",0.4761,0.4835,0.4761,0.4761,506951.0],["1981-07-30",0.4798,0.4835,0.4798,0.4798,321320.0],["1981-07-31",0.4798,0.4873,0.4798,0.4798,369377.0],["1981-08-03",0.4798,0.4835,0.4761,0.4761,422145.0],["1981-08-04",0.4761,0.4761,0.4724,0.4724,456067.0],["1981-08-05",0.4761,0.4835,0.4761,0.4761,308128.0],["1981-08-06",0.4835,0.4873,0.4835,0.4835,395761.0],["1981-08-07",0.4835,0.4873,0.4835,0.4835,83864.0],["1981-08-10",0.4835,0.4835,0.4835,0.4835,0.0],["1981-08-11",0.4873,0.4947,0.4873,0.4873,179977.0],["1981-08-12",0.4947,0.5021,0.4947,0.4947,361839.0],["1981-08-13",0.4984,0.5058,0.4984,0.4984,152651.0],["1981-08-14",0.4984,0.5058,0.4984,0.4984,198823.0],["1981-08-17",0.4984,0.5058,0.4984,0.4984,343935.0],["1981-08-18",0.4984,0.5021,0.4984,0.4984,544642.0],["1981-08-19",0.4984,0.5058,0.4984,0.4984,164900.0],["1981-08-20",0.5021,0.5058,0.5021,0.5021,162074.0],["1981-08-21",0.5021,0.5058,0.5021,0.5021,216726.0],["1981-08-24",0.5021,0.5021,0.4984,0.4984,657717.0],["1981-08-25",0.4984,0.5058,0.4984,0.4984,368435.0],["1981-08-26",0.5021,0.5058,0.5021,0.5021,393876.0],["1981-08-27",0.5021,0.5058,0.5021,0.5021,119671.0],["1981-08-28",0.5021,0.5058,0.5021,0.5021,167727.0],["1981-08-31",0.5021,0.5021,0.4984,0.4984,455125.0],["1981-09-01",0.491,0.491,0.4835,0.4835,234630.0],["1981-09-02",0.4873,0.491,0.4873,0.4873,1159956.0],["1981-09-03",0.4873,0.4873,0.4798,0.4798,143228.0],["1981-09-04",0.4761,0.4761,0.4687,0.4687,427799.0],["1981-09-08",0.4649,0.4649,0.4575,0.4575,253475.0],["1981-09-09",0.4575,0.4687,0.4575,0.4575,20730.0],["1981-09-10",0.4612,0.4687,0.4612,0.4612,117786.0],["1981-09-11",0.4612,0.4649,0.4612,0.4612,93287.0],["1981-09-14",0.4612,0.4687,0.4612,0.4612,75383.0],["1981-09-15",0.4687,0.4724,0.4687,0.4687,357127.0],["1981-09-16",0.4687,0.4724,0.4687,0.4687,56537.0],["1981-09-17",0.4687,0.4724,0.4649,0.4649,35807.0],["1981-09-18",0.4649,0.4649,0.4612,0.4612,94229.0],["1981-09-21",0.4649,0.4724,0.4649,0.4649,193169.0],["1981-09-22",0.4649,0.4724,0.4612,0.4612,102709.0],["1981-09-23",0.4612,0.4649,0.4575,0.4575,178092.0],["1981-09-24",0.4575,0.4612,0.4575,0.4575,38634.0],["1981-09-25",0.4575,0.4575,0.4501,0.4501,227091.0],["1981-09-28",0.4501,0.4538,0.4501,0.4501,105536.0],["1981-09-29",0.4538,0.4575,0.4538,0.4538,28269.0],["1981-09-30",0.4538,0.4575,0.4538,0.4538,14134.0],["1981-10-01",0.4538,0.4575,0.4538,0.4538,163958.0],["1981-10-02",0.4575,0.4612,0.4575,0.4575,222380.0],["1981-10-05",0.4575,0.4687,0.4575,0.4575,111190.0],["1981-10-06",0.4575,0.4649,0.4575,0.4575,132863.0],["1981-10-07",0.4575,0.4612,0.4575,0.4575,105536.0],["1981-10-08",0.4575,0.4649,0.4575,0.4575,49941.0],["1981-10-09",0.4575,0.4612,0.4575,0.4575,125324.0],["1981-10-12",0.4575,0.4612,0.4575,0.4575,93287.0],["1981-10-13",0.4575,0.4612,0.4575,0.4575,67845.0],["1981-10-14",0.4575,0.4612,0.4538,0.4538,68787.0],["1981-10-15",0.4575,0.4612,0.4575,0.4575,298705.0],["1981-10-16",0.4612,0.4649,0.4612,0.4612,198823.0],["1981-10-19",0.4612,0.4649,0.4575,0.4575,62191.0],["1981-10-20",0.4761,0.4798,0.4761,0.4761,439106.0],["1981-10-21",0.4984,0.5058,0.4984,0.4984,267610.0],["1981-10-22",0.5058,0.5133,0.5058,0.5058,307186.0],["1981-10-23",0.5058,0.5133,0.5058,0.5058,820733.0],["1981-10-26",0.5058,0.5133,0.5058,0.5058,140401.0],["1981-10-27",0.5096,0.5133,0.5096,0.5096,47114.0],["1981-10-28",0.5133,0.5207,0.5133,0.5133,139459.0],["1981-10-29",0.5133,0.5207,0.5096,0.5096,284571.0],["1981-10-30",0.5282,0.5319,0.5282,0.5282,464548.0],["1981-11-02",0.5207,0.5207,0.5133,0.5133,124382.0],["1981-11-03",0.5207,0.5282,0.5207,0.5207,115901.0],["1981-11-04",0.5207,0.5244,0.5207,0.5207,334512.0],["1981-11-05",0.5207,0.5244,0.5207,0.5207,147939.0],["1981-11-06",0.5207,0.5244,0.5207,0.5207,125324.0],["1981-11-09",0.5207,0.5244,0.517,0.517,43345.0],["1981-11-10",0.517,0.517,0.5096,0.5096,2019323.0],["1981-11-11",0.5096,0.517,0.5096,0.5096,617199.0],["1981-11-12",0.5096,0.5133,0.5096,0.5096,110248.0],["1981-11-13",0.5096,0.5207,0.5096,0.5096,209188.0],["1981-11-16",0.5133,0.517,0.5133,0.5133,56537.0],["1981-11-17",0.517,0.5244,0.517,0.517,106479.0],["1981-11-18",0.5207,0.5244,0.5207,0.5207,107421.0],["1981-11-19",0.5207,0.5244,0.5207,0.5207,125324.0],["1981-11-20",0.5207,0.5244,0.5207,0.5207,24499.0],["1981-11-23",0.5207,0.5244,0.5207,0.5207,302474.0],["1981-11-24",0.5207,0.5207,0.5133,0.5133,36749.0],["1981-11-25",0.5133,0.517,0.5133,0.5133,85748.0],["1981-11-27",0.517,0.5207,0.517,0.517,101767.0],["1981-11-30",0.517,0.5207,0.517,0.517,13192.0],["1981-12-01",0.517,0.5207,0.5133,0.5133,11307.0],["1981-12-02",0.5133,0.517,0.5133,0.5133,32980.0],["1981-12-03",0.5133,0.517,0.5096,0.5096,93287.0],["1981-12-04",0.5096,0.517,0.5096,0.5096,104594.0],["1981-12-07",0.5096,0.517,0.5096,0.5096,157362.0],["1981-12-08",0.5096,0.5133,0.5058,0.5058,291167.0],["1981-12-09",0.5058,0.5133,0.5058,0.5058,61249.0],["1981-12-10",0.5058,0.5133,0.5058,0.5058,82921.0],["1981-12-11",0.5058,0.5058,0.4984,0.4984,120613.0],["1981-12-14",0.4984,0.4984,0.491,0.491,76325.0],["1981-12-15",0.491,0.4947,0.4873,0.4873,93287.0],["1981-12-16",0.4873,0.491,0.4873,0.4873,67845.0],["1981-12-17",0.4873,0.491,0.4835,0.4835,85748.0],["1981-12-18",0.4835,0.4835,0.4761,0.4761,178092.0],["1981-12-21",0.4761,0.4761,0.4687,0.4687,42403.0],["1981-12-22",0.4687,0.4761,0.4687,0.4687,11307.0],["1981-12-23",0.4687,0.4761,0.4687,0.4687,7538.0],["1981-12-24",0.4687,0.4761,0.4687,0.4687,25442.0],["1981-12-28",0.4687,0.4724,0.4649,0.4649,16961.0],["1981-12-29",0.4649,0.4687,0.4612,0.4612,118728.0],["1981-12-30",0.4612,0.4687,0.4612,0.4612,62191.0],["1981-12-31",0.4612,0.4687,0.4612,0.4612,487163.0],["1982-01-04",0.4612,0.4687,0.4612,0.4612,408953.0],["1982-01-05",0.4612,0.4649,0.4612,0.4612,58422.0],["1982-01-06",0.4649,0.4687,0.4649,0.4649,97056.0],["1982-01-07",0.4649,0.4687,0.4612,0.4612,70672.0],["1982-01-08",0.4612,0.4687,0.4612,0.4612,70672.0],["1982-01-11",0.4612,0.4687,0.4612,0.4612,30153.0],["1982-01-12",0.4612,0.4649,0.4575,0.4575,119671.0],["1982-01-13",0.4575,0.4575,0.4501,0.4501,35807.0],["1982-01-14",0.4501,0.4501,0.4426,0.4426,95171.0],["1982-01-15",0.4426,0.4501,0.4389,0.4389,62191.0],["1982-01-18",0.4389,0.4463,0.4389,0.4389,41461.0],["1982-01-19",0.4389,0.4463,0.4389,0.4389,20730.0],["1982-01-20",0.4389,0.4426,0.4352,0.4352,108363.0],["1982-01-21",0.4352,0.4426,0.4352,0.4352,430626.0],["1982-01-22",0.4352,0.4426,0.4352,0.4352,216726.0],["1982-01-25",0.4352,0.4389,0.4315,0.4315,19788.0],["1982-01-26",0.4352,0.4426,0.4352,0.4352,64076.0],["1982-01-27",0.4352,0.4426,0.4352,0.4352,24499.0],["1982-01-28",0.4352,0.4426,0.4352,0.4352,40518.0],["1982-01-29",0.4463,0.4501,0.4463,0.4463,81979.0],["1982-02-01",0.4463,0.4501,0.4426,0.4426,47114.0],["1982-02-02",0.4426,0.4463,0.4426,0.4426,42403.0],["1982-02-03",0.4426,0.4501,0.4389,0.4389,122497.0],["1982-02-04",0.4389,0.4463,0.4389,0.4389,77268.0],["1982-02-05",0.4389,0.4463,0.4389,0.4389,49941.0],["1982-02-08",0.4389,0.4389,0.4315,0.4315,97998.0],["1982-02-09",0.4315,0.4352,0.4277,0.4277,129093.0],["1982-02-10",0.4277,0.4352,0.4277,0.4277,16019.0],["1982-02-11",0.4315,0.4389,0.4315,0.4315,150766.0],["1982-02-12",0.4315,0.4389,0.4315,0.4315,324147.0],["1982-02-16",0.4315,0.4352,0.4315,0.4315,84806.0],["1982-02-17",0.4315,0.4389,0.4315,0.4315,619083.0],["1982-02-18",0.4315,0.4389,0.4315,0.4315,114959.0],["1982-02-19",0.4315,0.4389,0.4315,0.4315,180919.0],["1982-02-22",0.4315,0.4352,0.4315,0.4315,169612.0],["1982-02-23",0.4315,0.4315,0.4277,0.4277,157362.0],["1982-02-24",0.4277,0.4315,0.424,0.424,144170.0],["1982-02-25",0.424,0.4315,0.424,0.424,72556.0],["1982-02-26",0.424,0.4315,0.424,0.424,18846.0],["1982-03-01",0.424,0.4277,0.4203,0.4203,64076.0],["1982-03-02",0.4203,0.4277,0.4203,0.4203,147939.0],["1982-03-03",0.4203,0.424,0.4166,0.4166,80094.0],["1982-03-04",0.4166,0.4203,0.4129,0.4129,139459.0],["1982-03-05",0.4129,0.4166,0.4091,0.4091,57480.0],["1982-03-08",0.4091,0.4129,0.4017,0.4017,178092.0],["1982-03-09",0.4017,0.4017,0.3943,0.3943,97056.0],["1982-03-10",0.4054,0.4129,0.4054,0.4054,82921.0],["1982-03-11",0.4129,0.4166,0.4129,0.4129,48999.0],["1982-03-12",0.4166,0.4203,0.4166,0.4166,54653.0],["1982-03-15",0.4129,0.4129,0.4091,0.4091,20730.0],["1982-03-16",0.4091,0.4129,0.4054,0.4054,85748.0],["1982-03-17",0.4054,0.4091,0.4054,0.4054,45230.0],["1982-03-18",0.4054,0.4091,0.4017,0.4017,65018.0],["1982-03-19",0.4017,0.4054,0.4017,0.4017,146997.0],["1982-03-22",0.4017,0.4054,0.4017,0.4017,22615.0],["1982-03-23",0.4017,0.4054,0.4017,0.4017,167727.0],["1982-03-24",0.4017,0.4091,0.4017,0.4017,171496.0],["1982-03-25",0.4017,0.4091,0.4017,0.4017,30153.0],["1982-03-26",0.4017,0.4054,0.4017,0.4017,45230.0],["1982-03-29",0.4017,0.4054,0.398,0.398,100825.0],["1982-03-30",0.398,0.4017,0.398,0.398,33922.0],["1982-03-31",0.4054,0.4091,0.4054,0.4054,239341.0],["1982-04-01",0.4054,0.4091,0.4054,0.4054,133805.0],["1982-04-02",0.4091,0.4129,0.4091,0.4091,49941.0],["1982-04-05",0.4091,0.4091,0.4054,0.4054,19788.0],["1982-04-06",0.4054,0.4091,0.4054,0.4054,128151.0],["1982-04-07",0.4129,0.424,0.4129,0.4129,247822.0],["1982-04-08",0.4352,0.4426,0.4352,0.4352,195054.0],["1982-04-12",0.4352,0.4426,0.4352,0.4352,4711.0],["1982-04-13",0.4352,0.4389,0.4352,0.4352,23557.0],["1982-04-14",0.4352,0.4389,0.4315,0.4315,70672.0],["1982-04-15",0.4315,0.4389,0.4315,0.4315,142285.0],["1982-04-16",0.4463,0.4538,0.4463,0.4463,313782.0],["1982-04-19",0.4463,0.4538,0.4463,0.4463,206361.0],["1982-04-20",0.4538,0.4612,0.4538,0.4538,142285.0],["1982-04-21",0.4538,0.4612,0.4538,0.4538,4711.0],["1982-04-22",0.4575,0.4649,0.4575,0.4575,142285.0],["1982-04-23",0.4649,0.4687,0.4649,0.4649,123440.0],["1982-04-26",0.4649,0.4687,0.4612,0.4612,64076.0],["1982-04-27",0.4612,0.4649,0.4612,0.4612,621910.0],["1982-04-28",0.4612,0.4612,0.4575,0.4575,83864.0],["1982-04-29",0.4575,0.4612,0.4575,0.4575,102709.0],["1982-04-30",0.4612,0.4649,0.4612,0.4612,20730.0],["1982-05-03",0.4612,0.4649,0.4612,0.4612,31096.0],["1982-05-04",0.4687,0.4761,0.4687,0.4687,378800.0],["1982-05-05",0.4687,0.4761,0.4649,0.4649,320378.0],["1982-05-06",0.4687,0.4761,0.4687,0.4687,68787.0],["1982-05-07",0.4687,0.4761,0.4687,0.4687,10365.0],["1982-05-10",0.4687,0.4761,0.4687,0.4687,9423.0],["1982-05-11",0.4687,0.4761,0.4687,0.4687,77268.0],["1982-05-12",0.4687,0.4761,0.4687,0.4687,146997.0],["1982-05-13",0.4687,0.4761,0.4687,0.4687,67845.0],["1982-05-14",0.4687,0.4761,0.4687,0.4687,210130.0],["1982-05-17",0.4687,0.4761,0.4687,0.4687,106479.0],["1982-05-18",0.4687,0.4761,0.4687,0.4687,60306.0],["1982-05-19",0.4687,0.4724,0.4687,0.4687,23557.0],["1982-05-20",0.4687,0.4724,0.4612,0.4612,138516.0],["1982-05-21",0.4612,0.4687,0.4612,0.4612,8481.0],["1982-05-24",0.4612,0.4649,0.4575,0.4575,49941.0],["1982-05-25",0.4575,0.4687,0.4575,0.4575,9423.0],["1982-05-26",0.4575,0.4649,0.4575,0.4575,183746.0],["1982-05-27",0.4575,0.4612,0.4538,0.4538,21673.0],["1982-05-28",0.4538,0.4612,0.4501,0.4501,360896.0],["1982-06-01",0.4501,0.4575,0.4501,0.4501,58422.0],["1982-06-02",0.4501,0.4538,0.4463,0.4463,881981.0],["1982-06-03",0.4463,0.4538,0.4463,0.4463,9423.0],["1982-06-04",0.4463,0.4538,0.4463,0.4463,179977.0],["1982-06-07",0.4426,0.4426,0.4352,0.4352,207303.0],["1982-06-08",0.4352,0.4389,0.4352,0.4352,106479.0],["1982-06-09",0.4315,0.4315,0.424,0.424,48999.0],["1982-06-10",0.4277,0.4315,0.4277,0.4277,87633.0],["1982-06-11",0.4315,0.4389,0.4315,0.4315,25442.0],["1982-06-14",0.4315,0.4352,0.4277,0.4277,122497.0],["1982-06-15",0.4315,0.4352,0.4315,0.4315,218611.0],["1982-06-16",0.4315,0.4389,0.4315,0.4315,47114.0],["1982-06-17",0.4315,0.4389,0.4315,0.4315,942.0],["1982-06-18",0.4315,0.4389,0.4277,0.4277,85748.0],["1982-06-21",0.4426,0.4463,0.4426,0.4426,178092.0],["1982-06-22",0.4426,0.4463,0.4426,0.4426,26384.0],["1982-06-23",0.4463,0.4501,0.4463,0.4463,133805.0],["1982-06-24",0.4463,0.4538,0.4463,0.4463,20730.0],["1982-06-25",0.4463,0.4538,0.4463,0.4463,174323.0],["1982-06-28",0.4463,0.4575,0.4463,0.4463,94229.0],["1982-06-29",0.4463,0.4538,0.4463,0.4463,70672.0],["1982-06-30",0.4501,0.4538,0.4501,0.4501,123440.0],["1982-07-01",0.4501,0.4538,0.4501,0.4501,942.0],["1982-07-02",0.4501,0.4538,0.4501,0.4501,375031.0],["1982-07-06",0.4501,0.4538,0.4501,0.4501,91402.0],["1982-07-07",0.4501,0.4575,0.4501,0.4501,85748.0],["1982-07-08",0.4501,0.4575,0.4501,0.4501,1017671.0],["1982-07-09",0.4538,0.4612,0.4538,0.4538,129093.0],["1982-07-12",0.4575,0.4687,0.4575,0.4575,40518.0],["1982-07-13",0.4612,0.4687,0.4612,0.4612,25442.0],["1982-07-14",0.4612,0.4649,0.4612,0.4612,104594.0],["1982-07-15",0.4612,0.4649,0.4575,0.4575,60306.0],["1982-07-16",0.4575,0.4575,0.4538,0.4538,181862.0],["1982-07-19",0.4538,0.4575,0.4501,0.4501,79152.0],["1982-07-20",0.4501,0.4538,0.4501,0.4501,61249.0],["1982-07-21",0.4501,0.4501,0.4426,0.4426,81979.0],["1982-07-22",0.4426,0.4501,0.4426,0.4426,38634.0],["1982-07-23",0.4463,0.4501,0.4463,0.4463,24499.0],["1982-07-26",0.4463,0.4501,0.4426,0.4426,114017.0],["1982-07-27",0.4426,0.4463,0.4426,0.4426,262898.0],["1982-07-28",0.4389,0.4389,0.4315,0.4315,107421.0],["1982-07-29",0.4315,0.4389,0.4315,0.4315,84806.0],["1982-07-30",0.4315,0.4389,0.4315,0.4315,302474.0],["1982-08-02",0.4315,0.4389,0.4315,0.4315,14134.0],["1982-08-03",0.4315,0.4315,0.4315,0.4315,0.0],["1982-08-04",0.4315,0.4352,0.4277,0.4277,48057.0],["1982-08-05",0.4277,0.4352,0.4277,0.4277,20730.0],["1982-08-06",0.4277,0.4352,0.424,0.424,23557.0],["1982-08-09",0.424,0.424,0.4203,0.4203,98940.0],["1982-08-10",0.4203,0.424,0.4166,0.4166,70672.0],["1982-08-11",0.4166,0.4203,0.4129,0.4129,383511.0],["1982-08-12",0.4129,0.4166,0.4054,0.4054,127209.0],["1982-08-13",0.4054,0.4091,0.4017,0.4017,322262.0],["1982-08-16",0.4017,0.4091,0.4017,0.4017,19788.0],["1982-08-17",0.4054,0.4129,0.4054,0.4054,65018.0],["1982-08-18",0.4129,0.4203,0.4129,0.4129,112132.0],["1982-08-19",0.4129,0.4203,0.4129,0.4129,153593.0],["1982-08-20",0.4166,0.4277,0.4166,0.4166,213899.0],["1982-08-23",0.4166,0.424,0.4166,0.4166,485278.0],["1982-08-24",0.4203,0.4277,0.4203,0.4203,413664.0],["1982-08-25",0.4203,0.4277,0.4203,0.4203,227091.0],["1982-08-26",0.4203,0.4315,0.4203,0.4203,356185.0],["1982-08-27",0.4277,0.4352,0.4277,0.4277,255360.0],["1982-08-30",0.4315,0.4389,0.4315,0.4315,117786.0],["1982-08-31",0.4426,0.4463,0.4426,0.4426,108363.0],["1982-09-01",0.4426,0.4501,0.4426,0.4426,109305.0],["1982-09-02",0.4426,0.4501,0.4426,0.4426,102709.0],["1982-09-03",0.4426,0.4501,0.4426,0.4426,201650.0],["1982-09-07",0.4426,0.4501,0.4426,0.4426,107421.0],["1982-09-08",0.4463,0.4501,0.4463,0.4463,61249.0],["1982-09-09",0.4463,0.4538,0.4463,0.4463,67845.0],["1982-09-10",0.4463,0.4538,0.4463,0.4463,214842.0],["1982-09-13",0.4463,0.4538,0.4463,0.4463,284571.0],["1982-09-14",0.4463,0.4538,0.4463,0.4463,405184.0],["1982-09-15",0.4612,0.4649,0.4612,0.4612,671851.0],["1982-09-16",0.4649,0.4724,0.4649,0.4649,94229.0],["1982-09-17",0.4649,0.4687,0.4612,0.4612,938519.0],["1982-09-20",0.4612,0.4649,0.4575,0.4575,32980.0],["1982-09-21",0.4575,0.4649,0.4575,0.4575,50884.0],["1982-09-22",0.4575,0.4612,0.4538,0.4538,90460.0],["1982-09-23",0.4538,0.4538,0.4463,0.4463,112132.0],["1982-09-24",0.4501,0.4538,0.4501,0.4501,134747.0],["1982-09-27",0.4501,0.4538,0.4501,0.4501,97998.0],["1982-09-28",0.4501,0.4575,0.4501,0.4501,703889.0],["1982-09-29",0.4501,0.4575,0.4501,0.4501,27326.0],["1982-09-30",0.4501,0.4538,0.4501,0.4501,446644.0],["1982-10-01",0.4501,0.4575,0.4501,0.4501,94229.0],["1982-10-04",0.4538,0.4612,0.4538,0.4538,311897.0],["1982-10-05",0.4575,0.4649,0.4575,0.4575,16019.0],["1982-10-06",0.4649,0.4724,0.4649,0.4649,239341.0],["1982-10-07",0.4687,0.4761,0.4687,0.4687,44288.0],["1982-10-08",0.4984,0.5058,0.4984,0.4984,199765.0],["1982-10-11",0.517,0.5244,0.517,0.517,252533.0],["1982-10-12",0.5207,0.5244,0.5207,0.5207,253475.0],["1982-10-13",0.5207,0.5244,0.5207,0.5207,107421.0],["1982-10-14",0.5207,0.5282,0.5207,0.5207,757599.0],["1982-10-15",0.5207,0.5244,0.517,0.517,58422.0],["1982-10-18",0.5207,0.5282,0.5207,0.5207,54653.0],["1982-10-19",0.517,0.517,0.5058,0.5058,268552.0],["1982-10-20",0.5207,0.5282,0.5207,0.5207,379742.0],["1982-10-21",0.5244,0.5282,0.5244,0.5244,153593.0],["1982-10-22",0.5319,0.5356,0.5319,0.5319,162074.0],["1982-10-25",0.5319,0.5319,0.5244,0.5244,121555.0],["1982-10-26",0.5244,0.5282,0.5207,0.5207,130036.0],["1982-10-27",0.5244,0.5319,0.5244,0.5244,97998.0],["1982-10-28",0.5282,0.5356,0.5282,0.5282,167727.0],["1982-10-29",0.5282,0.5319,0.5282,0.5282,311897.0],["1982-11-01",0.5282,0.5319,0.5282,0.5282,39576.0],["1982-11-02",0.5319,0.5393,0.5319,0.5319,70672.0],["1982-11-03",0.5654,0.5765,0.5654,0.5654,324147.0],["1982-11-04",0.5802,0.5877,0.5802,0.5802,195996.0],["1982-11-05",0.5802,0.584,0.5765,0.5765,144170.0],["1982-11-08",0.5765,0.5802,0.5765,0.5765,107421.0],["1982-11-09",0.5765,0.5802,0.5765,0.5765,55595.0],["1982-11-10",0.5728,0.5728,0.5691,0.5691,228034.0],["1982-11-11",0.5691,0.5728,0.5691,0.5691,86690.0],["1982-11-12",0.5691,0.5765,0.5691,0.5691,140401.0],["1982-11-15",0.5691,0.5765,0.5691,0.5691,128151.0],["1982-11-16",0.5654,0.5654,0.5579,0.5579,60306.0],["1982-11-17",0.5579,0.5654,0.5579,0.5579,220495.0],["1982-11-18",0.5616,0.5728,0.5616,0.5616,412722.0],["1982-11-19",0.5616,0.5691,0.5616,0.5616,7538.0],["1982-11-22",0.5616,0.5691,0.5616,0.5616,111190.0],["1982-11-23",0.5616,0.5616,0.5542,0.5542,183746.0],["1982-11-24",0.5542,0.5616,0.5542,0.5542,165843.0],["1982-11-26",0.5542,0.5616,0.5542,0.5542,45230.0],["1982-11-29",0.5542,0.5579,0.5542,0.5542,21673.0],["1982-11-30",0.5542,0.5616,0.5542,0.5542,106479.0],["1982-12-01",0.5579,0.5654,0.5579,0.5579,101767.0],["1982-12-02",0.5579,0.5654,0.5579,0.5579,14134.0],["1982-12-03",0.5579,0.5654,0.5579,0.5579,81979.0],["1982-12-06",0.5579,0.5654,0.5579,0.5579,51826.0],["1982-12-07",0.5579,0.5654,0.5579,0.5579,104594.0],["1982-12-08",0.5616,0.5691,0.5616,0.5616,79152.0],["1982-12-09",0.5616,0.5654,0.5579,0.5579,56537.0],["1982-12-10",0.5579,0.5579,0.5505,0.5505,148881.0],["1982-12-13",0.5468,0.5468,0.5393,0.5393,80094.0],["1982-12-14",0.5356,0.5356,0.5244,0.5244,114959.0],["1982-12-15",0.4984,0.4984,0.4873,0.4873,173381.0],["1982-12-16",0.491,0.4984,0.491,0.491,139459.0],["1982-12-17",0.4947,0.5021,0.4947,0.4947,60306.0],["1982-12-20",0.4947,0.5021,0.4947,0.4947,85748.0],["1982-12-21",0.4947,0.5021,0.4947,0.4947,42403.0],["1982-12-22",0.4947,0.5021,0.4947,0.4947,44288.0],["1982-12-23",0.4984,0.5058,0.4984,0.4984,119671.0],["1982-12-27",0.5021,0.5096,0.5021,0.5021,62191.0],["1982-12-28",0.5058,0.5096,0.5058,0.5058,117786.0],["1982-12-29",0.5096,0.517,0.5096,0.5096,299648.0],["1982-12-30",0.5133,0.5207,0.5133,0.5133,63133.0],["1982-12-31",0.5133,0.5207,0.5133,0.5133,42403.0],["1983-01-03",0.5133,0.5207,0.5133,0.5133,18846.0],["1983-01-04",0.5207,0.5282,0.5207,0.5207,77268.0],["1983-01-05",0.5244,0.5356,0.5244,0.5244,48999.0],["1983-01-06",0.5356,0.543,0.5356,0.5356,220495.0],["1983-01-07",0.5393,0.5468,0.5393,0.5393,128151.0],["1983-01-10",0.5393,0.5505,0.5393,0.5393,146055.0],["1983-01-11",0.5393,0.5505,0.5393,0.5393,41461.0],["1983-01-12",0.543,0.5505,0.543,0.543,84806.0],["1983-01-13",0.543,0.5505,0.543,0.543,45230.0],["1983-01-14",0.5468,0.5542,0.5468,0.5468,375031.0],["1983-01-17",0.5468,0.5542,0.5468,0.5468,122497.0],["1983-01-18",0.5468,0.5505,0.5468,0.5468,283629.0],["1983-01-19",0.5468,0.5505,0.543,0.543,242168.0],["1983-01-20",0.543,0.543,0.5319,0.5319,732158.0],["1983-01-21",0.5393,0.5468,0.5393,0.5393,206361.0],["1983-01-24",0.5393,0.5393,0.5356,0.5356,210130.0],["1983-01-25",0.5356,0.5393,0.5319,0.5319,389165.0],["1983-01-26",0.5319,0.5393,0.5282,0.5282,179977.0],["1983-01-27",0.5319,0.5393,0.5319,0.5319,104594.0],["1983-01-28",0.5319,0.543,0.5319,0.5319,220495.0],["1983-01-31",0.5319,0.5393,0.5319,0.5319,333570.0],["1983-02-01",0.5319,0.5393,0.5319,0.5319,302474.0],["1983-02-02",0.5282,0.5282,0.5244,0.5244,388223.0],["1983-02-03",0.5244,0.5282,0.5207,0.5207,96113.0],["1983-02-04",0.5244,0.5282,0.5244,0.5244,76325.0],["1983-02-07",0.5282,0.5356,0.5282,0.5282,138516.0],["1983-02-08",0.5282,0.5356,0.5282,0.5282,149824.0],["1983-02-09",0.5282,0.5356,0.5282,0.5282,60306.0],["1983-02-10",0.5282,0.5356,0.5282,0.5282,369377.0],["1983-02-11",0.5319,0.5356,0.5319,0.5319,71614.0],["1983-02-14",0.5356,0.5393,0.5356,0.5356,193169.0],["1983-02-15",0.5691,0.5765,0.5691,0.5691,952653.0],["1983-02-16",0.5654,0.5654,0.5579,0.5579,578565.0],["1983-02-17",0.5579,0.5579,0.5542,0.5542,1919440.0],["1983-02-18",0.5542,0.5542,0.5468,0.5468,193169.0],["1983-02-22",0.5282,0.5282,0.517,0.517,160189.0],["1983-02-23",0.517,0.5282,0.517,0.517,134747.0],["1983-02-24",0.5244,0.5282,0.5244,0.5244,96113.0],["1983-02-25",0.5282,0.5356,0.5282,0.5282,200707.0],["1983-02-28",0.5282,0.5319,0.5244,0.5244,109305.0],["1983-03-01",0.5244,0.5282,0.5207,0.5207,57480.0],["1983-03-02",0.5282,0.5356,0.5282,0.5282,601180.0],["1983-03-03",0.5319,0.5356,0.5319,0.5319,151708.0],["1983-03-04",0.5356,0.543,0.5356,0.5356,454183.0],["1983-03-07",0.5579,0.5616,0.5579,0.5579,654890.0],["1983-03-08",0.5579,0.5579,0.5542,0.5542,83864.0],["1983-03-09",0.5691,0.5765,0.5691,0.5691,875385.0],["1983-03-10",0.5728,0.5765,0.5728,0.5728,258187.0],["1983-03-11",0.5728,0.5765,0.5728,0.5728,151708.0],["1983-03-14",0.5654,0.5654,0.5616,0.5616,95171.0],["1983-03-15",0.5616,0.5616,0.5542,0.5542,274206.0],["1983-03-16",0.5542,0.5616,0.5542,0.5542,38634.0],["1983-03-17",0.5579,0.5654,0.5579,0.5579,411780.0],["1983-03-18",0.5691,0.5765,0.5691,0.5691,395761.0],["1983-03-21",0.584,0.5914,0.584,0.584,301532.0],["1983-03-22",0.5914,0.5951,0.5914,0.5914,90460.0],["1983-03-23",0.6323,0.636,0.6323,0.6323,195054.0],["1983-03-24",0.6212,0.6212,0.6137,0.6137,114959.0],["1983-03-25",0.6137,0.6137,0.6063,0.6063,155478.0],["1983-03-28",0.6063,0.6137,0.6063,0.6063,29211.0],["1983-03-29",0.6063,0.6137,0.6063,0.6063,100825.0],["1983-03-30",0.61,0.6137,0.61,0.61,122497.0],["1983-03-31",0.61,0.61,0.6026,0.6026,153593.0],["1983-04-04",0.6026,0.6063,0.5988,0.5988,65960.0],["1983-04-05",0.5988,0.6063,0.5988,0.5988,46172.0],["1983-04-06",0.5988,0.6026,0.5988,0.5988,155478.0],["1983-04-07",0.5914,0.5914,0.5877,0.5877,341108.0],["1983-04-08",0.5914,0.5951,0.5914,0.5914,58422.0],["1983-04-11",0.5951,0.5988,0.5951,0.5951,279860.0],["1983-04-12",0.6026,0.6063,0.6026,0.6026,168670.0],["1983-04-13",0.6472,0.6509,0.6472,0.6472,360896.0],["1983-04-14",0.6472,0.6546,0.6472,0.6472,253475.0],["1983-04-15",0.6472,0.6509,0.6435,0.6435,85748.0],["1983-04-18",0.6435,0.6509,0.6435,0.6435,232745.0],["1983-04-19",0.6732,0.6807,0.6732,0.6732,1384221.0],["1983-04-20",0.6844,0.6955,0.6844,0.6844,210130.0],["1983-04-21",0.6881,0.6993,0.6881,0.6881,648294.0],["1983-04-22",0.6955,0.6993,0.6955,0.6955,56537.0],["1983-04-25",0.6955,0.6993,0.6955,0.6955,237457.0],["1983-04-26",0.6918,0.6918,0.6881,0.6881,252533.0],["1983-04-27",0.6918,0.6993,0.6918,0.6918,146055.0],["1983-04-28",0.6955,0.6993,0.6955,0.6955,330743.0],["1983-04-29",0.6955,0.703,0.6955,0.6955,121555.0],["1983-05-02",0.6955,0.703,0.6955,0.6955,122497.0],["1983-05-03",0.6993,0.7067,0.6993,0.6993,116844.0],["1983-05-04",0.7216,0.729,0.7216,0.7216,179977.0],["1983-05-05",0.7365,0.7402,0.7365,0.7365,408011.0],["1983-05-06",0.7365,0.7402,0.7365,0.7365,208246.0],["1983-05-09",0.7365,0.7402,0.7365,0.7365,151708.0],["1983-05-10",0.7439,0.7513,0.7439,0.7439,181862.0],["1983-05-11",0.7439,0.7513,0.7439,0.7439,329801.0],["1983-05-12",0.7439,0.7513,0.7439,0.7439,166785.0],["1983-05-13",0.7476,0.7513,0.7476,0.7476,83864.0],["1983-05-16",0.7476,0.7476,0.7439,0.7439,107421.0],["1983-05-17",0.729,0.729,0.7253,0.7253,113075.0],["1983-05-18",0.729,0.7327,0.729,0.729,268552.0],["1983-05-19",0.7141,0.7141,0.703,0.703,95171.0],["1983-05-20",0.703,0.7067,0.6993,0.6993,99883.0],["1983-05-23",0.6955,0.6955,0.6881,0.6881,48999.0],["1983-05-24",0.703,0.7067,0.703,0.703,77268.0],["1983-05-25",0.703,0.7067,0.703,0.703,146055.0],["1983-05-26",0.6918,0.6918,0.6881,0.6881,97056.0],["1983-05-27",0.6881,0.6918,0.6844,0.6844,84806.0],["1983-05-31",0.6844,0.6844,0.6807,0.6807,13192.0],["1983-06-01",0.6807,0.6807,0.6695,0.6695,71614.0],["1983-06-02",0.6732,0.6807,0.6732,0.6732,30153.0],["1983-06-03",0.6769,0.6807,0.6769,0.6769,196938.0],["1983-06-06",0.6807,0.6844,0.6807,0.6807,114017.0],["1983-06-07",0.6844,0.6918,0.6844,0.6844,94229.0],["1983-06-08",0.6844,0.6881,0.6844,0.6844,22615.0],["1983-06-09",0.6844,0.6918,0.6844,0.6844,55595.0],["1983-06-10",0.6918,0.6955,0.6918,0.6918,38634.0],["1983-06-13",0.6918,0.6955,0.6881,0.6881,64076.0],["1983-06-14",0.6993,0.703,0.6993,0.6993,251591.0],["1983-06-15",0.6993,0.703,0.6955,0.6955,7538.0],["1983-06-16",0.703,0.7067,0.703,0.703,30153.0],["1983-06-17",0.703,0.7067,0.703,0.703,105536.0],["1983-06-20",0.6993,0.6993,0.6955,0.6955,263841.0],["1983-06-21",0.6955,0.6955,0.6918,0.6918,157362.0],["1983-06-22",0.6769,0.6769,0.6695,0.6695,210130.0],["1983-06-23",0.6546,0.6546,0.6472,0.6472,145112.0],["1983-06-24",0.6472,0.6546,0.6472,0.6472,16019.0],["1983-06-27",0.6472,0.6472,0.6398,0.6398,224265.0],["1983-06-28",0.6323,0.6323,0.6249,0.6249,190342.0],["1983-06-29",0.6286,0.636,0.6286,0.6286,175266.0],["1983-06-30",0.636,0.6398,0.636,0.636,231803.0],["1983-07-01",0.6398,0.6435,0.6398,0.6398,183746.0],["1983-07-05",0.6398,0.6435,0.6398,0.6398,88575.0],["1983-07-06",0.6435,0.6472,0.6435,0.6435,105536.0],["1983-07-07",0.6435,0.6472,0.6398,0.6398,104594.0],["1983-07-08",0.6435,0.6472,0.6435,0.6435,58422.0],["1983-07-11",0.6509,0.6583,0.6509,0.6509,73498.0],["1983-07-12",0.6583,0.6621,0.6583,0.6583,109305.0],["1983-07-13",0.6583,0.6621,0.6546,0.6546,42403.0],["1983-07-14",0.6546,0.6583,0.6546,0.6546,132863.0],["1983-07-15",0.6509,0.6509,0.6472,0.6472,69729.0],["1983-07-18",0.6472,0.6509,0.6472,0.6472,61249.0],["1983-07-19",0.6472,0.6509,0.6472,0.6472,84806.0],["1983-07-20",0.6658,0.6732,0.6658,0.6658,182804.0],["1983-07-21",0.6881,0.6918,0.6881,0.6881,243110.0],["1983-07-22",0.6918,0.6993,0.6918,0.6918,221438.0],["1983-07-25",0.6918,0.6993,0.6918,0.6918,65018.0],["1983-07-26",0.6993,0.7067,0.6993,0.6993,243110.0],["1983-07-27",0.703,0.7104,0.703,0.703,73498.0],["1983-07-28",0.703,0.703,0.703,0.703,0.0],["1983-07-29",0.6621,0.6621,0.6546,0.6546,54653.0],["1983-08-01",0.6398,0.6398,0.636,0.636,61249.0],["1983-08-02",0.636,0.6398,0.636,0.636,87633.0],["1983-08-03",0.636,0.6472,0.636,0.636,72556.0],["1983-08-04",0.636,0.6398,0.6286,0.6286,141343.0],["1983-08-05",0.6286,0.636,0.6286,0.6286,18846.0],["1983-08-08",0.6286,0.6323,0.6212,0.6212,39576.0],["1983-08-09",0.6249,0.6323,0.6249,0.6249,21673.0],["1983-08-10",0.6249,0.6286,0.6212,0.6212,27326.0],["1983-08-11",0.6212,0.6249,0.6212,0.6212,36749.0],["1983-08-12",0.6249,0.6286,0.6249,0.6249,114959.0],["1983-08-15",0.6323,0.6398,0.6323,0.6323,92344.0],["1983-08-16",0.636,0.6435,0.636,0.636,93287.0],["1983-08-17",0.636,0.6398,0.636,0.636,37692.0],["1983-08-18",0.6398,0.6435,0.6398,0.6398,130978.0],["1983-08-19",0.6398,0.6435,0.6398,0.6398,24499.0],["1983-08-22",0.6398,0.6435,0.6398,0.6398,41461.0],["1983-08-23",0.6398,0.6435,0.6398,0.6398,65960.0],["1983-08-24",0.6398,0.6435,0.6398,0.6398,49941.0],["1983-08-25",0.6398,0.6472,0.6398,0.6398,34865.0],["1983-08-26",0.6398,0.6435,0.6398,0.6398,24499.0],["1983-08-29",0.6398,0.6472,0.6398,0.6398,46172.0],["1983-08-30",0.6398,0.6435,0.6398,0.6398,9423.0],["1983-08-31",0.6398,0.6435,0.6398,0.6398,65960.0],["1983-09-01",0.6398,0.6435,0.6398,0.6398,10365.0],["1983-09-02",0.6398,0.6398,0.6323,0.6323,145112.0],["1983-09-06",0.6323,0.6398,0.6323,0.6323,50884.0],["1983-09-07",0.6212,0.6212,0.6137,0.6137,112132.0],["1983-09-08",0.6174,0.6212,0.6174,0.6174,24499.0],["1983-09-09",0.6212,0.6286,0.6212,0.6212,175266.0],["1983-09-12",0.6286,0.6323,0.6286,0.6286,47114.0],["1983-09-13",0.6286,0.6323,0.6286,0.6286,16019.0],["1983-09-14",0.6323,0.6398,0.6323,0.6323,48999.0],["1983-09-15",0.636,0.6435,0.636,0.636,28269.0],["1983-09-16",0.6435,0.6509,0.6435,0.6435,44288.0],["1983-09-19",0.6583,0.6658,0.6583,0.6583,114959.0],["1983-09-20",0.6583,0.6658,0.6583,0.6583,77268.0],["1983-09-21",0.6621,0.6658,0.6621,0.6621,72556.0],["1983-09-22",0.6732,0.6807,0.6732,0.6732,79152.0],["1983-09-23",0.6881,0.6955,0.6881,0.6881,364665.0],["1983-09-26",0.6993,0.7067,0.6993,0.6993,115901.0],["1983-09-27",0.6993,0.703,0.6955,0.6955,8481.0],["1983-09-28",0.6955,0.703,0.6955,0.6955,16019.0],["1983-09-29",0.6955,0.6993,0.6918,0.6918,51826.0],["1983-09-30",0.6918,0.6918,0.6807,0.6807,65018.0],["1983-10-03",0.6844,0.6918,0.6844,0.6844,119671.0],["1983-10-04",0.6918,0.6993,0.6918,0.6918,144170.0],["1983-10-05",0.7067,0.7104,0.7067,0.7067,142285.0],["1983-10-06",0.7104,0.7179,0.7104,0.7104,168670.0],["1983-10-07",0.7104,0.7141,0.7067,0.7067,147939.0],["1983-10-10",0.7067,0.7179,0.7067,0.7067,10365.0],["1983-10-11",0.7067,0.7067,0.703,0.703,41461.0],["1983-10-12",0.6881,0.6881,0.6807,0.6807,91402.0],["1983-10-13",0.6807,0.6844,0.6769,0.6769,29211.0],["1983-10-14",0.6769,0.6844,0.6769,0.6769,33922.0],["1983-10-17",0.6807,0.6844,0.6807,0.6807,5654.0],["1983-10-18",0.6807,0.6807,0.6732,0.6732,105536.0],["1983-10-19",0.6732,0.6769,0.6732,0.6732,81979.0],["1983-10-20",0.6732,0.6807,0.6732,0.6732,222380.0],["1983-10-21",0.6732,0.6807,0.6732,0.6732,46172.0],["1983-10-24",0.6807,0.6881,0.6807,0.6807,111190.0],["1983-10-25",0.6844,0.6918,0.6844,0.6844,35807.0],["1983-10-26",0.6881,0.6955,0.6881,0.6881,51826.0],["1983-10-27",0.6881,0.6955,0.6881,0.6881,17903.0],["1983-10-28",0.6881,0.6955,0.6881,0.6881,32038.0],["1983-10-31",0.6881,0.6955,0.6881,0.6881,2827.0],["1983-11-01",0.6881,0.6918,0.6844,0.6844,179977.0],["1983-11-02",0.6844,0.6918,0.6844,0.6844,13192.0],["1983-11-03",0.6844,0.6918,0.6807,0.6807,209188.0],["1983-11-04",0.6807,0.6881,0.6769,0.6769,5654.0],["1983-11-07",0.6769,0.6881,0.6769,0.6769,2827.0],["1983-11-08",0.6769,0.6881,0.6769,0.6769,10365.0],["1983-11-09",0.6807,0.6881,0.6807,0.6807,15077.0],["1983-11-10",0.6844,0.6918,0.6844,0.6844,60306.0],["1983-11-11",0.6881,0.6918,0.6881,0.6881,20730.0],["1983-11-14",0.6881,0.6993,0.6881,0.6881,37692.0],["1983-11-15",0.6881,0.6955,0.6881,0.6881,40518.0],["1983-11-16",0.6918,0.6955,0.6918,0.6918,132863.0],["1983-11-17",0.6918,0.6993,0.6918,0.6918,23557.0],["1983-11-18",0.6918,0.6993,0.6918,0.6918,23557.0],["1983-11-21",0.6918,0.6993,0.6918,0.6918,66902.0],["1983-11-22",0.7104,0.7141,0.7104,0.7104,226149.0],["1983-11-23",0.7253,0.729,0.7253,0.7253,130036.0],["1983-11-25",0.7253,0.7327,0.7253,0.7253,4711.0],["1983-11-28",0.7253,0.7327,0.7253,0.7253,49941.0],["1983-11-29",0.7327,0.7402,0.7327,0.7327,159247.0],["1983-11-30",0.7439,0.7513,0.7439,0.7439,62191.0],["1983-12-01",0.7551,0.7588,0.7551,0.7551,90460.0],["1983-12-02",0.7551,0.7588,0.7513,0.7513,78210.0],["1983-12-05",0.7625,0.7699,0.7625,0.7625,155478.0],["1983-12-06",0.7737,0.7848,0.7737,0.7737,71614.0],["1983-12-07",0.7737,0.7774,0.7699,0.7699,199765.0],["1983-12-08",0.7699,0.7737,0.7662,0.7662,75383.0],["1983-12-09",0.7662,0.7737,0.7625,0.7625,78210.0],["1983-12-12",0.7625,0.7662,0.7551,0.7551,61249.0],["1983-12-13",0.7551,0.7625,0.7551,0.7551,15077.0],["1983-12-14",0.7551,0.7662,0.7551,0.7551,6596.0],["1983-12-15",0.7551,0.7662,0.7551,0.7551,18846.0],["1983-12-16",0.7551,0.7625,0.7513,0.7513,7538.0],["1983-12-19",0.7439,0.7439,0.7365,0.7365,157362.0],["1983-12-20",0.7402,0.7439,0.7402,0.7402,44288.0],["1983-12-21",0.7402,0.7513,0.7402,0.7402,65960.0],["1983-12-22",0.7402,0.7476,0.7402,0.7402,36749.0],["1983-12-23",0.7402,0.7439,0.7365,0.7365,34865.0],["1983-12-27",0.7365,0.7439,0.7365,0.7365,29211.0],["1983-12-28",0.7365,0.7402,0.7327,0.7327,28269.0],["1983-12-29",0.729,0.729,0.7216,0.7216,136632.0],["1983-12-30",0.7216,0.729,0.7216,0.7216,120613.0],["1984-01-03",0.7216,0.729,0.7216,0.7216,180919.0],["1984-01-04",0.7216,0.729,0.7216,0.7216,123440.0],["1984-01-05",0.7327,0.7365,0.7327,0.7327,85748.0],["1984-01-06",0.7365,0.7439,0.7365,0.7365,187515.0],["1984-01-09",0.7476,0.7513,0.7476,0.7476,229918.0],["1984-01-10",0.7551,0.7588,0.7551,0.7551,35807.0],["1984-01-11",0.7551,0.7625,0.7551,0.7551,91402.0],["1984-01-12",0.7551,0.7588,0.7551,0.7551,103652.0],["1984-01-13",0.7588,0.7625,0.7588,0.7588,170554.0],["1984-01-16",0.7588,0.7625,0.7551,0.7551,16019.0],["1984-01-17",0.7551,0.7588,0.7551,0.7551,84806.0],["1984-01-18",0.7588,0.7662,0.7588,0.7588,150766.0],["1984-01-19",0.7588,0.7625,0.7588,0.7588,95171.0],["1984-01-20",0.7588,0.7662,0.7588,0.7588,50884.0],["1984-01-23",0.7588,0.7625,0.7588,0.7588,62191.0],["1984-01-24",0.7588,0.7625,0.7551,0.7551,65960.0],["1984-01-25",0.7551,0.7588,0.7551,0.7551,102709.0],["1984-01-26",0.7551,0.7588,0.7551,0.7551,42403.0],["1984-01-27",0.7551,0.7588,0.7551,0.7551,12250.0],["1984-01-30",0.7551,0.7588,0.7551,0.7551,73498.0],["1984-01-31",0.7551,0.7588,0.7551,0.7551,265725.0],["1984-02-01",0.7551,0.7588,0.7551,0.7551,67845.0],["1984-02-02",0.7551,0.7588,0.7551,0.7551,16961.0],["1984-02-03",0.7551,0.7588,0.7551,0.7551,131920.0],["1984-02-06",0.7551,0.7588,0.7513,0.7513,115901.0],["1984-02-07",0.7439,0.7439,0.7365,0.7365,404242.0],["1984-02-08",0.7327,0.7327,0.7216,0.7216,252533.0],["1984-02-09",0.7216,0.7253,0.7179,0.7179,54653.0],["1984-02-10",0.7179,0.7216,0.7179,0.7179,54653.0],["1984-02-13",0.7141,0.7141,0.7067,0.7067,153593.0],["1984-02-14",0.7104,0.7141,0.7104,0.7104,141343.0],["1984-02-15",0.7179,0.7216,0.7179,0.7179,80094.0],["1984-02-16",0.7179,0.7253,0.7179,0.7179,48057.0],["1984-02-17",0.7179,0.7179,0.7104,0.7104,322262.0],["1984-02-21",0.7104,0.7179,0.7104,0.7104,9423.0],["1984-02-22",0.7104,0.7141,0.703,0.703,204476.0],["1984-02-23",0.703,0.703,0.6955,0.6955,48057.0],["1984-02-24",0.6993,0.7067,0.6993,0.6993,47114.0],["1984-02-27",0.703,0.7104,0.703,0.703,132863.0],["1984-02-28",0.703,0.7141,0.703,0.703,31096.0],["1984-02-29",0.703,0.7104,0.703,0.703,131920.0],["1984-03-01",0.703,0.7104,0.703,0.703,30153.0],["1984-03-02",0.703,0.7104,0.703,0.703,43345.0],["1984-03-05",0.703,0.703,0.6955,0.6955,77268.0],["1984-03-06",0.6955,0.703,0.6955,0.6955,48057.0],["1984-03-07",0.6955,0.6993,0.6918,0.6918,113075.0],["1984-03-08",0.6918,0.6955,0.6918,0.6918,37692.0],["1984-03-09",0.6918,0.6955,0.6844,0.6844,80094.0],["1984-03-12",0.6844,0.6881,0.6807,0.6807,119671.0],["1984-03-13",0.6807,0.6844,0.6769,0.6769,91402.0],["1984-03-14",0.6769,0.6807,0.6732,0.6732,106479.0],["1984-03-15",0.6732,0.6807,0.6732,0.6732,121555.0],["1984-03-16",0.6732,0.6807,0.6732,0.6732,179035.0],["1984-03-19",0.6732,0.6769,0.6695,0.6695,389165.0],["1984-03-20",0.6695,0.6769,0.6695,0.6732,92344.0],["1984-03-21",0.6732,0.6807,0.6732,0.6732,122497.0],["1984-03-22",0.6732,0.6807,0.6695,0.6695,55595.0],["1984-03-23",0.6695,0.6769,0.6658,0.6769,744407.0],["1984-03-26",0.6769,0.6769,0.6695,0.6769,37692.0],["1984-03-27",0.6769,0.6769,0.6695,0.6732,207303.0],["1984-03-28",0.6732,0.6807,0.6732,0.6807,31096.0],["1984-03-29",0.6807,0.6807,0.6732,0.6769,92344.0],["1984-03-30",0.6769,0.6807,0.6769,0.6769,103652.0],["1984-04-02",0.6769,0.6881,0.6769,0.6844,186573.0],["1984-04-03",0.6807,0.6807,0.6807,0.6807,7538.0],["1984-04-04",0.6807,0.6881,0.6807,0.6807,151708.0],["1984-04-05",0.6807,0.6881,0.6807,0.6881,118728.0],["1984-04-06",0.6881,0.6881,0.6769,0.6769,84806.0],["1984-04-09",0.6769,0.6769,0.6769,0.6769,10365.0],["1984-04-10",0.6769,0.6844,0.6769,0.6844,50884.0],["1984-04-11",0.6807,0.6807,0.6807,0.6807,2827.0],["1984-04-12",0.6807,0.6881,0.6807,0.6807,10365.0],["1984-04-13",0.6844,0.6993,0.6844,0.6955,148881.0],["1984-04-16",0.6955,0.6955,0.6881,0.6955,40518.0],["1984-04-17",0.6955,0.6955,0.6881,0.6918,37692.0],["1984-04-18",0.6918,0.7104,0.6918,0.6918,22615.0],["1984-04-19",0.6918,0.6993,0.6918,0.6955,51826.0],["1984-04-23",0.6955,0.6993,0.6918,0.6993,261956.0],["1984-04-24",0.6918,0.6918,0.6918,0.6918,12250.0],["1984-04-25",0.6918,0.6918,0.6918,0.6918,2827.0],["1984-04-26",0.6918,0.6993,0.6918,0.6993,54653.0],["1984-04-27",0.6993,0.6993,0.6993,0.6993,2827.0],["1984-04-30",0.6993,0.6993,0.6955,0.6955,18846.0],["1984-05-01",0.6993,0.7104,0.6993,0.703,46172.0],["1984-05-02",0.703,0.7104,0.703,0.703,16961.0],["1984-05-03",0.703,0.7104,0.703,0.7067,42403.0],["1984-05-04",0.7067,0.7104,0.7067,0.7067,53710.0],["1984-05-07",0.7067,0.7104,0.703,0.703,32980.0],["1984-05-08",0.703,0.7216,0.703,0.7216,273263.0],["1984-05-09",0.7216,0.7253,0.7179,0.7216,113075.0],["1984-05-10",0.7216,0.729,0.7179,0.7216,357127.0],["1984-05-11",0.7216,0.729,0.7216,0.729,18846.0],["1984-05-14",0.729,0.729,0.7253,0.729,116844.0],["1984-05-15",0.729,0.7327,0.7253,0.7253,1885.0],["1984-05-16",0.7253,0.7327,0.7253,0.729,67845.0],["1984-05-17",0.729,0.729,0.7179,0.7216,137574.0],["1984-05-18",0.7216,0.7216,0.7141,0.7141,326032.0],["1984-05-21",0.7141,0.7179,0.7141,0.7179,45230.0],["1984-05-22",0.7141,0.7141,0.703,0.7067,48999.0],["1984-05-23",0.703,0.703,0.6993,0.6993,35807.0],["1984-05-24",0.6993,0.6993,0.6807,0.6807,168670.0],["1984-05-25",0.6807,0.6881,0.6546,0.6546,128151.0],["1984-05-29",0.6546,0.6546,0.6472,0.6472,76325.0],["1984-05-30",0.6472,0.6509,0.6286,0.6323,53710.0],["1984-05-31",0.6323,0.6435,0.6323,0.6435,357127.0],["1984-06-01",0.6435,0.6546,0.6435,0.6546,309070.0],["1984-06-04",0.6583,0.6658,0.6583,0.6658,90460.0],["1984-06-05",0.6658,0.6695,0.6621,0.6695,26384.0],["1984-06-06",0.6695,0.6732,0.6658,0.6732,46172.0],["1984-06-07",0.6732,0.6807,0.6732,0.6807,143228.0],["1984-06-08",0.6769,0.6769,0.6769,0.6769,40518.0],["1984-06-11",0.6769,0.6844,0.6732,0.6732,322262.0],["1984-06-12",0.6732,0.6807,0.6732,0.6732,152651.0],["1984-06-13",0.6732,0.6844,0.6732,0.6769,641698.0],["1984-06-14",0.6769,0.6844,0.6769,0.6769,140401.0],["1984-06-15",0.6769,0.6918,0.6769,0.6918,155478.0],["1984-06-18",0.6844,0.6844,0.6844,0.6844,16019.0],["1984-06-19",0.6918,0.7104,0.6918,0.6993,236514.0],["1984-06-20",0.6993,0.7216,0.6993,0.7141,89517.0],["1984-06-21",0.7141,0.729,0.7141,0.7253,331685.0],["1984-06-22",0.7253,0.729,0.7216,0.729,207303.0],["1984-06-25",0.729,0.729,0.7253,0.729,120613.0],["1984-06-26",0.7253,0.7253,0.7141,0.7179,259129.0],["1984-06-27",0.7141,0.7141,0.7104,0.7104,33922.0],["1984-06-28",0.7104,0.7141,0.7067,0.7067,51826.0],["1984-06-29",0.7141,0.7179,0.7141,0.7179,50884.0],["1984-07-02",0.7179,0.7216,0.7104,0.7216,235572.0],["1984-07-03",0.7216,0.729,0.7179,0.729,51826.0],["1984-07-05",0.729,0.729,0.7216,0.7216,6596.0],["1984-07-06",0.7216,0.729,0.7216,0.729,43345.0],["1984-07-09",0.729,0.7327,0.7216,0.7327,12250.0],["1984-07-10",0.7327,0.7327,0.7253,0.7327,40518.0],["1984-07-11",0.7327,0.7365,0.7253,0.7327,305301.0],["1984-07-12",0.729,0.729,0.729,0.729,14134.0],["1984-07-13",0.729,0.7365,0.729,0.7327,57480.0],["1984-07-16",0.7327,0.7402,0.7327,0.7327,365608.0],["1984-07-17",0.7327,0.7476,0.7327,0.7402,512605.0],["1984-07-18",0.7402,0.7513,0.7402,0.7439,134747.0],["1984-07-19",0.7439,0.7513,0.7402,0.7513,433452.0],["1984-07-20",0.7513,0.7513,0.7439,0.7439,114017.0],["1984-07-23",0.7439,0.7513,0.7402,0.7439,203534.0],["1984-07-24",0.7439,0.7513,0.7402,0.7402,563488.0],["1984-07-25",0.7402,0.7439,0.7402,0.7402,97998.0],["1984-07-26",0.7402,0.7439,0.7402,0.7439,176208.0],["1984-07-27",0.7439,0.7476,0.7402,0.7439,675620.0],["1984-07-30",0.7439,0.7476,0.7365,0.7365,36749.0],["1984-07-31",0.7365,0.7365,0.7216,0.7216,109305.0],["1984-08-01",0.7179,0.7179,0.7104,0.7179,146997.0],["1984-08-02",0.7179,0.7365,0.7141,0.7327,1140168.0],["1984-08-03",0.7327,0.7476,0.7327,0.7439,130978.0],["1984-08-06",0.7439,0.7551,0.7439,0.7551,359954.0],["1984-08-07",0.7551,0.7551,0.7476,0.7551,764195.0],["1984-08-08",0.7551,0.7551,0.7439,0.7476,260071.0],["1984-08-09",0.7476,0.7625,0.7476,0.7625,168670.0],["1984-08-10",0.7625,0.7848,0.7625,0.7737,169612.0],["1984-08-13",0.7737,0.7811,0.7737,0.7774,83864.0],["1984-08-14",0.7774,0.7848,0.7774,0.7774,391049.0],["1984-08-15",0.7774,0.7848,0.7774,0.7774,173381.0],["1984-08-16",0.7774,0.7848,0.7774,0.7774,21673.0],["1984-08-17",0.7774,0.7811,0.7774,0.7774,38634.0],["1984-08-20",0.7774,0.7885,0.7774,0.7885,1597178.0],["1984-08-21",0.7885,0.796,0.7848,0.7885,191284.0],["1984-08-22",0.7885,0.8034,0.7885,0.8034,269494.0],["1984-08-23",0.8034,0.8071,0.796,0.8071,195054.0],["1984-08-24",0.8071,0.8332,0.8071,0.8294,154535.0],["1984-08-27",0.8294,0.8443,0.8294,0.8369,116844.0],["1984-08-28",0.848,0.8629,0.848,0.8555,811310.0],["1984-08-29",0.8555,0.8666,0.8518,0.8592,658659.0],["1984-08-30",0.8592,0.8592,0.848,0.848,154535.0],["1984-08-31",0.848,0.8555,0.848,0.848,94229.0],["1984-09-04",0.848,0.8518,0.8369,0.8369,171496.0],["1984-09-05",0.8369,0.8443,0.8332,0.8332,47114.0],["1984-09-06",0.8332,0.8406,0.8332,0.8406,108363.0],["1984-09-07",0.8406,0.8406,0.8332,0.8406,51826.0],["1984-09-10",0.8369,0.8369,0.8332,0.8332,272321.0],["1984-09-11",0.8332,0.8369,0.8332,0.8369,166785.0],["1984-09-12",0.8369,0.8406,0.8332,0.8332,195996.0],["1984-09-13",0.8332,0.8406,0.8332,0.8332,107421.0],["1984-09-14",0.8332,0.8406,0.8332,0.8406,133805.0],["1984-09-17",0.8332,0.8332,0.8257,0.8332,584218.0],["1984-09-18",0.8332,0.8406,0.8332,0.8406,424030.0],["1984-09-19",0.8406,0.8406,0.8332,0.8332,191284.0],["1984-09-20",0.8369,0.8406,0.8369,0.8369,173381.0],["1984-09-21",0.8369,0.8443,0.8369,0.8443,60306.0],["1984-09-24",0.8443,0.8443,0.8369,0.8406,34865.0],["1984-09-25",0.8406,0.8443,0.8369,0.8369,102709.0],["1984-09-26",0.8369,0.8443,0.8369,0.8406,208246.0],["1984-09-27",0.8406,0.8443,0.8406,0.8406,10365.0],["1984-09-28",0.8406,0.8443,0.8406,0.8406,93287.0],["1984-10-01",0.8406,0.8443,0.8406,0.8443,8481.0],["1984-10-02",0.8443,0.8443,0.8406,0.8443,151708.0],["1984-10-03",0.8443,0.8443,0.8406,0.8443,71614.0],["1984-10-04",0.8443,0.8443,0.8406,0.8406,156420.0],["1984-10-05",0.8443,0.8592,0.8443,0.8518,83864.0],["1984-10-08",0.8518,0.8555,0.848,0.848,82921.0],["1984-10-09",0.848,0.8518,0.848,0.848,91402.0],["1984-10-10",0.848,0.8518,0.8406,0.8443,215784.0],["1984-10-11",0.8443,0.848,0.8443,0.848,27326.0],["1984-10-12",0.8443,0.8443,0.8443,0.8443,14134.0],["1984-10-15",0.8443,0.8518,0.8443,0.848,82921.0],["1984-10-16",0.848,0.8555,0.8443,0.8555,96113.0],["1984-10-17",0.8555,0.8592,0.848,0.8518,100825.0],["1984-10-18",0.8518,0.8555,0.8518,0.8555,57480.0],["1984-10-19",0.8555,0.8592,0.8555,0.8555,11307.0],["1984-10-22",0.8555,0.8629,0.8555,0.8555,41461.0],["1984-10-23",0.8555,0.8666,0.8555,0.8629,197880.0],["1984-10-24",0.8629,0.8704,0.8555,0.8555,23557.0],["1984-10-25",0.8592,0.8704,0.8592,0.8704,115901.0],["1984-10-26",0.8704,0.8704,0.8629,0.8666,96113.0],["1984-10-29",0.8666,0.8704,0.8629,0.8629,36749.0],["1984-10-30",0.8666,0.8852,0.8666,0.8852,133805.0],["1984-10-31",0.8852,0.8927,0.8778,0.8852,146997.0],["1984-11-01",0.8852,0.8927,0.8852,0.8927,73498.0],["1984-11-02",0.8927,0.8927,0.8852,0.8852,227091.0],["1984-11-05",0.8852,0.8852,0.8852,0.8852,7538.0],["1984-11-06",0.8852,0.8927,0.8852,0.8852,173381.0],["1984-11-07",0.8852,0.889,0.8852,0.8852,25442.0],["1984-11-08",0.8852,0.8852,0.8852,0.8852,0.0],["1984-11-09",0.8852,0.8927,0.8852,0.8852,34865.0],["1984-11-12",0.889,0.8927,0.889,0.8927,21673.0],["1984-11-13",0.8927,0.9001,0.8927,0.8927,228034.0],["1984-11-14",0.8927,0.9001,0.8927,0.8927,31096.0],["1984-11-15",0.8927,0.8927,0.8927,0.8927,14134.0],["1984-11-16",0.9001,0.9076,0.9001,0.9001,8481.0],["1984-11-19",0.9001,0.9076,0.9001,0.9038,70672.0],["1984-11-20",0.9038,0.9113,0.9038,0.9038,52768.0],["1984-11-21",0.9076,0.9076,0.9076,0.9076,32038.0],["1984-11-23",0.9076,0.915,0.9076,0.9076,40518.0],["1984-11-26",0.9076,0.9187,0.9076,0.9113,11307.0],["1984-11-27",0.9113,0.915,0.9113,0.9113,100825.0],["1984-11-28",0.9113,0.915,0.9113,0.9113,349589.0],["1984-11-29",0.9113,0.915,0.9113,0.9113,127209.0],["1984-11-30",0.9113,0.915,0.9113,0.9113,461721.0],["1984-12-03",0.9113,0.915,0.9113,0.9113,144170.0],["1984-12-04",0.9113,0.9113,0.9113,0.9113,4711.0],["1984-12-05",0.9113,0.9113,0.9113,0.9113,9423.0],["1984-12-06",0.9113,0.915,0.9113,0.915,59364.0],["1984-12-07",0.915,0.915,0.9113,0.915,172439.0],["1984-12-10",0.915,0.915,0.9113,0.9113,81037.0],["1984-12-11",0.9113,0.915,0.9038,0.9038,521085.0],["1984-12-12",0.9038,0.915,0.9038,0.9076,67845.0],["1984-12-13",0.9076,0.915,0.9038,0.9076,360896.0],["1984-12-14",0.9076,0.9113,0.8964,0.8964,144170.0],["1984-12-17",0.8964,0.8964,0.8927,0.8964,50884.0],["1984-12-18",0.8964,0.9038,0.8927,0.8927,869732.0],["1984-12-19",0.8927,0.9001,0.8927,0.9001,117786.0],["1984-12-20",0.9001,0.9001,0.8927,0.8927,160189.0],["1984-12-21",0.8927,0.9001,0.889,0.8927,212957.0],["1984-12-24",0.8927,0.8964,0.8852,0.8927,236514.0],["1984-12-26",0.8927,0.8927,0.8852,0.8927,15077.0],["1984-12-27",0.889,0.889,0.8852,0.889,41461.0],["1984-12-28",0.889,0.889,0.8852,0.8852,796233.0],["1984-12-31",0.8852,0.889,0.8852,0.8852,27326.0],["1985-01-02",0.8852,0.889,0.8852,0.8852,141343.0],["1985-01-03",0.8852,0.889,0.8778,0.8778,361839.0],["1985-01-04",0.8778,0.8852,0.8778,0.8778,34865.0],["1985-01-07",0.8778,0.8852,0.8741,0.8741,62191.0],["1985-01-08",0.8741,0.8778,0.8704,0.8704,178092.0],["1985-01-09",0.8666,0.8666,0.8666,0.8666,21673.0],["1985-01-10",0.8666,0.8741,0.8629,0.8741,212957.0],["1985-01-11",0.8741,0.8778,0.8666,0.8741,474913.0],["1985-01-14",0.8741,0.8778,0.8704,0.8778,1339933.0],["1985-01-15",0.8778,0.8852,0.8741,0.8852,1730983.0],["1985-01-16",0.8852,0.9076,0.8815,0.8927,1116611.0],["1985-01-17",0.8927,0.915,0.8927,0.915,563488.0],["1985-01-18",0.915,0.9224,0.915,0.9187,312840.0],["1985-01-21",0.9187,0.9373,0.9187,0.9373,534277.0],["1985-01-22",0.9373,0.9485,0.9336,0.9485,884808.0],["1985-01-23",0.9485,0.9522,0.941,0.9522,146055.0],["1985-01-24",0.9522,0.9559,0.9485,0.9559,930038.0],["1985-01-25",0.9559,0.9559,0.9485,0.9559,245937.0],["1985-01-28",0.9559,0.9633,0.9485,0.9596,78210.0],["1985-01-29",0.9596,0.9745,0.9596,0.9671,54653.0],["1985-01-30",0.9671,0.9745,0.9671,0.9745,149824.0],["1985-01-31",0.9745,0.9782,0.9708,0.9708,24499.0],["1985-02-01",0.9708,0.9894,0.9708,0.9819,273263.0],["1985-02-04",0.9857,1.0005,0.9857,1.0005,53710.0],["1985-02-05",1.0005,1.008,0.9931,1.0043,819790.0],["1985-02-06",1.0043,1.0191,1.0005,1.0191,81979.0],["1985-02-07",1.0229,1.0526,1.0229,1.0489,247822.0],["1985-02-08",1.0526,1.0601,1.0526,1.0563,512605.0],["1985-02-11",1.0563,1.0601,1.0563,1.0563,93287.0],["1985-02-12",1.0563,1.0563,1.0489,1.0563,1091169.0],["1985-02-13",1.0563,1.0563,1.0489,1.0489,283629.0],["1985-02-14",1.0489,1.0563,1.0452,1.0489,810368.0],["1985-02-15",1.0489,1.0526,1.0415,1.0415,454183.0],["1985-02-19",1.0415,1.0489,1.0415,1.0489,38634.0],["1985-02-20",1.0489,1.0489,1.034,1.034,104594.0],["1985-02-21",1.034,1.0415,1.0229,1.0229,143228.0],["1985-02-22",1.0229,1.0266,1.0154,1.0154,116844.0],["1985-02-25",1.0117,1.0117,1.0005,1.0005,66902.0],["1985-02-26",1.0005,1.0005,1.0005,1.0005,26384.0],["1985-02-27",1.0005,1.0043,0.9894,0.9931,189400.0],["1985-02-28",0.9931,0.9968,0.9894,0.9894,48999.0],["1985-03-01",0.9894,0.9931,0.9894,0.9894,211072.0],["1985-03-04",0.9894,0.9931,0.9782,0.9782,89517.0],["1985-03-05",0.9782,0.9894,0.9782,0.9782,84806.0],["1985-03-06",0.9782,0.9857,0.9671,0.9708,128151.0],["1985-03-07",0.9708,0.9708,0.9596,0.9596,106479.0],["1985-03-08",0.9596,0.9671,0.9559,0.9671,474913.0],["1985-03-11",0.9671,0.9819,0.9633,0.9819,203534.0],["1985-03-12",0.9819,0.9968,0.9819,0.9968,203534.0],["1985-03-13",0.9968,0.9968,0.9894,0.9931,171496.0],["1985-03-14",0.9968,1.0117,0.9968,1.0117,117786.0],["1985-03-15",1.0117,1.0229,1.0117,1.0229,116844.0],["1985-03-18",1.0229,1.0266,1.0154,1.0191,38634.0],["1985-03-19",1.0191,1.0303,1.0191,1.0229,525797.0],["1985-03-20",1.0229,1.034,1.0229,1.0303,155478.0],["1985-03-21",1.0303,1.0415,1.0266,1.0415,510720.0],["1985-03-22",1.0415,1.0452,1.0415,1.0452,30153.0],["1985-03-25",1.0452,1.0452,1.0415,1.0452,314724.0],["1985-03-26",1.0452,1.0452,1.034,1.0452,587988.0],["1985-03-27",1.0452,1.0452,1.0415,1.0452,48999.0],["1985-03-28",1.0452,1.0563,1.0415,1.0563,149824.0],["1985-03-29",1.0563,1.0601,1.0526,1.0526,40518.0],["1985-04-01",1.0563,1.0712,1.0563,1.0712,452298.0],["1985-04-02",1.0712,1.0786,1.0712,1.0712,1174091.0],["1985-04-03",1.0712,1.0787,1.0712,1.0787,76325.0],["1985-04-04",1.0786,1.0898,1.0712,1.0712,327916.0],["1985-04-08",1.0712,1.0786,1.0712,1.0712,277975.0],["1985-04-09",1.0712,1.0749,1.0712,1.0712,307186.0],["1985-04-10",1.0712,1.0787,1.0712,1.0749,103652.0],["1985-04-11",1.0749,1.0824,1.0749,1.0824,1222147.0],["1985-04-12",1.0824,1.0861,1.0787,1.0787,309070.0],["1985-04-15",1.0787,1.0935,1.0787,1.0935,99883.0],["1985-04-16",1.0935,1.1158,1.0787,1.1121,390107.0],["1985-04-17",1.1121,1.1196,1.1121,1.1196,75383.0],["1985-04-18",1.1196,1.1196,1.1121,1.1121,51826.0],["1985-04-19",1.1121,1.1196,1.1121,1.1121,16961.0],["1985-04-22",1.1121,1.1121,1.1084,1.1084,16019.0],["1985-04-23",1.1084,1.1121,1.1084,1.1121,425914.0],["1985-04-24",1.1121,1.1121,1.1084,1.1084,87633.0],["1985-04-25",1.1084,1.1158,1.1084,1.1121,97998.0],["1985-04-26",1.1121,1.1196,1.1121,1.1196,531450.0],["1985-04-29",1.1196,1.1196,1.1121,1.1196,47114.0],["1985-04-30",1.1196,1.1196,1.1196,1.1196,942.0],["1985-05-01",1.1196,1.1196,1.1121,1.1121,8481.0],["1985-05-02",1.1121,1.1121,1.1121,1.1121,34865.0],["1985-05-03",1.1121,1.127,1.1121,1.127,388223.0],["1985-05-06",1.1233,1.1233,1.1158,1.1196,800002.0],["1985-05-07",1.1196,1.1196,1.101,1.1121,91402.0],["1985-05-08",1.1084,1.1084,1.0972,1.1084,2696828.0],["1985-05-09",1.1084,1.1121,1.1084,1.1084,70672.0],["1985-05-10",1.1084,1.1121,1.1047,1.1047,71614.0],["1985-05-13",1.1047,1.1121,1.1047,1.1047,9423.0],["1985-05-14",1.1047,1.1084,1.101,1.101,91402.0],["1985-05-15",1.101,1.1047,1.101,1.101,24499.0],["1985-05-16",1.101,1.1047,1.0972,1.0972,47114.0],["1985-05-17",1.0972,1.101,1.0972,1.0972,35807.0],["1985-05-20",1.0972,1.101,1.0972,1.0972,118728.0],["1985-05-21",1.0972,1.101,1.0972,1.0972,105536.0],["1985-05-22",1.0972,1.0972,1.0898,1.0972,40518.0],["1985-05-23",1.0972,1.0972,1.0935,1.0972,65960.0],["1985-05-24",1.0972,1.0972,1.0935,1.0972,26384.0],["1985-05-28",1.0935,1.0935,1.0935,1.0935,27326.0],["1985-05-29",1.0935,1.101,1.0935,1.0972,227091.0],["1985-05-30",1.0972,1.1047,1.0972,1.101,235572.0],["1985-05-31",1.0972,1.0972,1.0972,1.0972,54653.0],["1985-06-03",1.0972,1.0972,1.0861,1.0861,47114.0],["1985-06-04",1.0861,1.0935,1.0861,1.0898,353358.0],["1985-06-05",1.0898,1.0935,1.0861,1.0935,214842.0],["1985-06-06",1.0898,1.0898,1.0861,1.0861,114017.0],["1985-06-07",1.0861,1.0935,1.0861,1.0935,34865.0],["1985-06-10",1.0861,1.0861,1.0786,1.0861,59364.0],["1985-06-11",1.0898,1.1084,1.0898,1.101,312840.0],["1985-06-12",1.1084,1.127,1.1084,1.127,156420.0],["1985-06-13",1.127,1.153,1.1233,1.153,532393.0],["1985-06-14",1.153,1.1791,1.153,1.1754,132863.0],["1985-06-17",1.1754,1.1902,1.1754,1.1902,371261.0],["1985-06-18",1.1902,1.2572,1.1865,1.2572,887635.0],["1985-06-19",1.2572,1.2572,1.246,1.2497,512605.0],["1985-06-20",1.2497,1.2497,1.2274,1.2311,482451.0],["1985-06-21",1.2311,1.2349,1.2274,1.2274,131920.0],["1985-06-24",1.2274,1.2349,1.2051,1.2051,325089.0],["1985-06-25",1.2051,1.2126,1.1865,1.1902,675620.0],["1985-06-26",1.1902,1.1902,1.1754,1.1828,83864.0],["1985-06-27",1.1828,1.1902,1.1716,1.1902,266667.0],["1985-06-28",1.1902,1.194,1.1865,1.1902,127209.0],["1985-07-01",1.1902,1.194,1.1902,1.194,172439.0],["1985-07-02",1.194,1.1977,1.1902,1.1902,109305.0],["1985-07-03",1.194,1.2014,1.194,1.194,74441.0],["1985-07-05",1.2014,1.2014,1.2014,1.2014,155478.0],["1985-07-08",1.2051,1.2088,1.2051,1.2051,98940.0],["1985-07-09",1.2088,1.2163,1.2088,1.2126,34865.0],["1985-07-10",1.2126,1.2237,1.2088,1.2237,58422.0],["1985-07-11",1.2237,1.2423,1.2237,1.2349,116844.0],["1985-07-12",1.2349,1.2423,1.2349,1.2349,38634.0],["1985-07-15",1.2349,1.2423,1.2349,1.2349,15077.0],["1985-07-16",1.2349,1.2497,1.2349,1.2497,182804.0],["1985-07-17",1.2572,1.2758,1.2572,1.2721,796233.0],["1985-07-18",1.2721,1.2758,1.2646,1.2758,8481.0],["1985-07-19",1.2646,1.2646,1.2646,1.2646,24499.0],["1985-07-22",1.2646,1.2646,1.2646,1.2646,118728.0],["1985-07-23",1.2646,1.2721,1.2386,1.2386,277033.0],["1985-07-24",1.2386,1.2386,1.22,1.22,152651.0],["1985-07-25",1.22,1.2274,1.2126,1.2126,699178.0],["1985-07-26",1.2126,1.2163,1.2126,1.2163,92344.0],["1985-07-29",1.2126,1.2126,1.1382,1.1456,509778.0],["1985-07-30",1.1456,1.1679,1.1419,1.1679,154535.0],["1985-07-31",1.1679,1.1754,1.1679,1.1679,94229.0],["1985-08-01",1.1679,1.1865,1.1679,1.1791,201650.0],["1985-08-02",1.1791,1.1865,1.1791,1.1865,36749.0],["1985-08-05",1.1865,1.1865,1.1754,1.1865,86690.0],["1985-08-06",1.1865,1.1865,1.1754,1.1754,15077.0],["1985-08-07",1.1754,1.1754,1.1679,1.1679,111190.0],["1985-08-08",1.1679,1.1679,1.1568,1.1568,145112.0],["1985-08-09",1.1568,1.1605,1.1568,1.1568,49941.0],["1985-08-12",1.1568,1.1642,1.1568,1.1642,88575.0],["1985-08-13",1.1642,1.1716,1.1605,1.1679,188458.0],["1985-08-14",1.1679,1.194,1.1679,1.194,127209.0],["1985-08-15",1.194,1.2126,1.194,1.2126,445702.0],["1985-08-16",1.2126,1.2126,1.2051,1.2126,52768.0],["1985-08-19",1.2126,1.2126,1.2051,1.2088,44288.0],["1985-08-20",1.2088,1.2126,1.2088,1.2126,54653.0],["1985-08-21",1.2126,1.2163,1.2126,1.2126,81037.0],["1985-08-22",1.2163,1.22,1.2163,1.22,44288.0],["1985-08-23",1.22,1.2237,1.22,1.2237,39576.0],["1985-08-26",1.2237,1.2237,1.2163,1.2237,32038.0],["1985-08-27",1.2237,1.2237,1.2163,1.22,206361.0],["1985-08-28",1.22,1.2237,1.22,1.2237,39576.0],["1985-08-29",1.2237,1.2311,1.22,1.2237,124382.0],["1985-08-30",1.2237,1.2349,1.2237,1.2237,44288.0],["1985-09-03",1.2237,1.2349,1.2237,1.2349,23557.0],["1985-09-04",1.2349,1.2349,1.2274,1.2349,26384.0],["1985-09-05",1.2311,1.2311,1.2237,1.2237,289282.0],["1985-09-06",1.2237,1.2237,1.1977,1.1977,1140168.0],["1985-09-09",1.1977,1.1977,1.194,1.194,105536.0],["1985-09-10",1.1902,1.1902,1.1605,1.1605,871616.0],["1985-09-11",1.1605,1.1605,1.1344,1.1344,310955.0],["1985-09-12",1.1344,1.1419,1.1307,1.1307,130978.0],["1985-09-13",1.1307,1.1307,1.0935,1.101,212957.0],["1985-09-16",1.0972,1.0972,1.0787,1.0787,199765.0],["1985-09-17",1.0787,1.0861,1.0489,1.0563,358069.0],["1985-09-18",1.0563,1.0563,1.0452,1.0526,376915.0],["1985-09-19",1.0526,1.0898,1.0489,1.0824,489990.0],["1985-09-20",1.0861,1.1121,1.0861,1.1121,276090.0],["1985-09-23",1.1158,1.1344,1.1158,1.1344,97056.0],["1985-09-24",1.127,1.127,1.1196,1.1196,192227.0],["1985-09-25",1.1196,1.1196,1.0898,1.0898,237457.0],["1985-09-26",1.0861,1.0861,1.0638,1.0638,282686.0],["1985-09-30",1.0712,1.0861,1.0712,1.0787,437222.0],["1985-10-01",1.0786,1.1158,1.0749,1.1158,238399.0],["1985-10-02",1.1196,1.127,1.1196,1.1196,77268.0],["1985-10-03",1.1196,1.1716,1.1196,1.153,452298.0],["1985-10-04",1.153,1.1605,1.1382,1.1382,213899.0],["1985-10-07",1.1344,1.1344,1.1158,1.1158,425914.0],["1985-10-08",1.1158,1.1233,1.1158,1.1158,238399.0],["1985-10-09",1.1196,1.1196,1.1196,1.1196,5654.0],["1985-10-10",1.1196,1.1196,1.1158,1.1158,63133.0],["1985-10-11",1.1158,1.1307,1.1158,1.1307,206361.0],["1985-10-14",1.1307,1.1307,1.127,1.127,52768.0],["1985-10-15",1.127,1.1307,1.1233,1.1307,179977.0],["1985-10-16",1.1307,1.1419,1.1233,1.1382,150766.0],["1985-10-17",1.1382,1.1419,1.1344,1.1419,75383.0],["1985-10-18",1.1419,1.1419,1.1307,1.1382,181862.0],["1985-10-21",1.1382,1.1382,1.1307,1.1307,103652.0],["1985-10-22",1.1344,1.1419,1.1344,1.1419,55595.0],["1985-10-23",1.1419,1.1493,1.1419,1.1493,111190.0],["1985-10-24",1.1493,1.1605,1.1493,1.1605,254418.0],["1985-10-25",1.1568,1.1568,1.153,1.153,6596.0],["1985-10-28",1.153,1.1605,1.153,1.153,34865.0],["1985-10-29",1.153,1.1605,1.153,1.1605,207303.0],["1985-10-30",1.1605,1.1679,1.1605,1.1679,182804.0],["1985-10-31",1.1679,1.1754,1.1605,1.1716,677505.0],["1985-11-01",1.1716,1.1754,1.1642,1.1716,25442.0],["1985-11-04",1.1716,1.1754,1.1679,1.1754,142285.0],["1985-11-05",1.1754,1.1828,1.1754,1.1828,77268.0],["1985-11-06",1.1828,1.1828,1.1754,1.1828,22615.0],["1985-11-07",1.1828,1.1828,1.1791,1.1791,21673.0],["1985-11-08",1.1791,1.2051,1.1791,1.2051,303417.0],["1985-11-11",1.2051,1.2274,1.2051,1.2274,325089.0],["1985-11-12",1.2274,1.2311,1.22,1.2311,58422.0],["1985-11-13",1.2311,1.2311,1.2237,1.2311,131920.0],["1985-11-14",1.2311,1.2683,1.2237,1.2683,321320.0],["1985-11-15",1.2683,1.2683,1.2609,1.2609,58422.0],["1985-11-18",1.2609,1.2683,1.2572,1.2572,186573.0],["1985-11-19",1.2572,1.2646,1.2572,1.2646,34865.0],["1985-11-20",1.2646,1.2646,1.2423,1.2423,221438.0],["1985-11-21",1.2423,1.2497,1.2423,1.2497,70672.0],["1985-11-22",1.2497,1.2497,1.2386,1.2386,106164.0],["1985-11-25",1.2386,1.2442,1.233,1.2386,20730.0],["1985-11-26",1.2386,1.2442,1.2274,1.233,56537.0],["1985-11-27",1.233,1.2386,1.2274,1.233,204791.0],["1985-11-29",1.233,1.233,1.2219,1.2219,113075.0],["1985-12-02",1.2219,1.2274,1.2051,1.2219,58422.0],["1985-12-03",1.2219,1.2219,1.1549,1.1549,370005.0],["1985-12-04",1.1605,1.1828,1.1605,1.1772,167099.0],["1985-12-05",1.1828,1.1884,1.1828,1.1828,72242.0],["1985-12-06",1.1828,1.1884,1.1772,1.1828,96113.0],["1985-12-09",1.1828,1.1828,1.1661,1.1772,282058.0],["1985-12-10",1.1772,1.1884,1.1772,1.1828,253161.0],["1985-12-11",1.1828,1.1828,1.1661,1.1661,192227.0],["1985-12-12",1.1661,1.1716,1.1661,1.1716,203534.0],["1985-12-13",1.1716,1.1716,1.1661,1.1716,48371.0],["1985-12-16",1.1716,1.1716,1.1661,1.1661,206675.0],["1985-12-17",1.1661,1.1828,1.1661,1.1661,105536.0],["1985-12-18",1.1661,1.1772,1.1437,1.1605,155792.0],["1985-12-19",1.1382,1.1382,1.0322,1.1158,2076174.0],["1985-12-20",1.1158,1.127,1.0879,1.1047,661486.0],["1985-12-23",1.1047,1.1047,1.0768,1.0824,538989.0],["1985-12-24",1.0824,1.0879,1.0824,1.0879,430940.0],["1985-12-26",1.0879,1.1047,1.0824,1.1047,500669.0],["1985-12-27",1.1047,1.1214,1.0935,1.1214,805342.0],["1985-12-30",1.1214,1.127,1.1103,1.1214,513861.0],["1985-12-31",1.1214,1.1214,1.1103,1.1158,182176.0],["1986-01-02",1.1158,1.1214,1.1103,1.1158,542758.0],["1986-01-03",1.1158,1.1158,1.1103,1.1103,463606.0],["1986-01-06",1.1103,1.1158,1.1103,1.1158,110562.0],["1986-01-07",1.1158,1.1493,1.0935,1.1493,2183595.0],["1986-01-08",1.1493,1.1828,1.1326,1.1716,1153989.0],["1986-01-09",1.1716,1.1772,1.1549,1.1605,207303.0],["1986-01-10",1.1605,1.1605,1.1382,1.1437,564745.0],["1986-01-13",1.1437,1.1605,1.1437,1.1549,330429.0],["1986-01-14",1.1549,1.1605,1.1549,1.1605,79780.0],["1986-01-15",1.1605,1.1605,1.1549,1.1605,67217.0],["1986-01-16",1.1605,1.1605,1.1326,1.1605,1275858.0],["1986-01-17",1.1605,1.1605,1.1549,1.1549,131920.0],["1986-01-20",1.1549,1.1605,1.1549,1.1549,707972.0],["1986-01-21",1.1549,1.1716,1.1549,1.1716,247508.0],["1986-01-22",1.1661,1.1661,1.1605,1.1661,83550.0],["1986-01-23",1.1661,1.1661,1.1605,1.1605,44602.0],["1986-01-24",1.1605,1.1661,1.1493,1.1493,82293.0],["1986-01-27",1.1493,1.1605,1.1493,1.1493,25128.0],["1986-01-28",1.1493,1.1605,1.1493,1.1605,547783.0],["1986-01-29",1.1605,1.1828,1.1549,1.1772,525168.0],["1986-01-30",1.1772,1.1828,1.1716,1.1772,99254.0],["1986-01-31",1.1772,1.1772,1.1605,1.1605,136318.0],["1986-02-03",1.1605,1.1716,1.1605,1.1661,129408.0],["1986-02-04",1.1661,1.1716,1.1605,1.1716,64076.0],["1986-02-05",1.1716,1.1716,1.1605,1.1716,640128.0],["1986-02-06",1.1716,1.194,1.1716,1.194,479939.0],["1986-02-07",1.194,1.1995,1.1772,1.1884,27012.0],["1986-02-10",1.1884,1.2107,1.1884,1.2051,537104.0],["1986-02-11",1.2051,1.2219,1.2051,1.2219,479939.0],["1986-02-12",1.2219,1.2442,1.2219,1.2442,236200.0],["1986-02-13",1.2442,1.2553,1.2386,1.2497,1995766.0],["1986-02-14",1.2497,1.2776,1.2442,1.2776,927839.0],["1986-02-18",1.2832,1.3167,1.2832,1.3111,392620.0],["1986-02-19",1.3111,1.3558,1.3055,1.3502,848059.0],["1986-02-20",1.3502,1.3502,1.3334,1.339,231803.0],["1986-02-21",1.339,1.339,1.3279,1.3279,120613.0],["1986-02-24",1.3279,1.3334,1.3223,1.3223,60306.0],["1986-02-25",1.3223,1.3279,1.3167,1.3167,128151.0],["1986-02-26",1.3167,1.3279,1.3167,1.3279,274520.0],["1986-02-27",1.3279,1.3502,1.3167,1.3502,818534.0],["1986-02-28",1.3502,1.3502,1.339,1.3446,411466.0],["1986-03-03",1.3446,1.3502,1.3446,1.3502,330429.0],["1986-03-04",1.3502,1.3781,1.3446,1.3558,261956.0],["1986-03-05",1.3558,1.3613,1.3502,1.3613,81037.0],["1986-03-06",1.3613,1.3613,1.3502,1.3613,648922.0],["1986-03-07",1.3613,1.3669,1.3502,1.3669,191599.0],["1986-03-10",1.3669,1.3669,1.3613,1.3669,201021.0],["1986-03-11",1.3669,1.3725,1.3613,1.3725,856854.0],["1986-03-12",1.3725,1.3892,1.3669,1.3836,865020.0],["1986-03-13",1.3836,1.3892,1.3781,1.3892,194111.0],["1986-03-14",1.3892,1.3948,1.3781,1.3948,317237.0],["1986-03-17",1.3948,1.3948,1.3669,1.3836,459208.0],["1986-03-18",1.3836,1.3836,1.3725,1.3836,498156.0],["1986-03-19",1.3836,1.3836,1.3725,1.3836,27640.0],["1986-03-20",1.3836,1.3836,1.3669,1.3781,57165.0],["1986-03-21",1.3781,1.3781,1.3558,1.3558,249392.0],["1986-03-24",1.3558,1.3669,1.3446,1.3446,99883.0],["1986-03-25",1.3446,1.3446,1.3223,1.3334,153279.0],["1986-03-26",1.3334,1.3502,1.3334,1.3502,143228.0],["1986-03-27",1.3502,1.3613,1.3446,1.3613,125010.0],["1986-03-31",1.3613,1.3725,1.3558,1.3613,165214.0],["1986-04-01",1.3669,1.3836,1.3669,1.3836,209816.0],["1986-04-02",1.3836,1.3836,1.3725,1.3781,126895.0],["1986-04-03",1.3781,1.3892,1.3781,1.3892,70357.0],["1986-04-04",1.3892,1.3892,1.3781,1.3781,363095.0],["1986-04-07",1.3781,1.3836,1.3781,1.3781,355557.0],["1986-04-08",1.3781,1.3948,1.3781,1.3948,252533.0],["1986-04-09",1.3948,1.3948,1.3836,1.3948,47114.0],["1986-04-10",1.3948,1.406,1.3892,1.406,1026466.0],["1986-04-11",1.406,1.4171,1.4004,1.406,354928.0],["1986-04-14",1.406,1.4227,1.406,1.4227,736241.0],["1986-04-15",1.4227,1.4227,1.4171,1.4171,208560.0],["1986-04-16",1.4171,1.4283,1.4171,1.4283,229918.0],["1986-04-17",1.4283,1.4339,1.4227,1.4339,76011.0],["1986-04-18",1.4339,1.4339,1.4283,1.4339,130664.0],["1986-04-21",1.4339,1.4339,1.4283,1.4339,76639.0],["1986-04-22",1.4339,1.4339,1.4171,1.4171,202278.0],["1986-04-23",1.4171,1.4283,1.4171,1.4171,224265.0],["1986-04-24",1.4171,1.4283,1.4171,1.4227,179035.0],["1986-04-25",1.4227,1.4227,1.4171,1.4227,120613.0],["1986-04-28",1.4227,1.4283,1.4171,1.4283,190970.0],["1986-04-29",1.4283,1.4283,1.4171,1.4171,1199847.0],["1986-04-30",1.4171,1.4283,1.4171,1.4171,728074.0],["1986-05-01",1.4171,1.4283,1.4171,1.4171,177778.0],["1986-05-02",1.4171,1.4283,1.4171,1.4227,326032.0],["1986-05-05",1.4227,1.4283,1.4171,1.4283,130664.0],["1986-05-06",1.4283,1.4339,1.4227,1.4227,98626.0],["1986-05-07",1.4283,1.4339,1.4283,1.4339,52140.0],["1986-05-08",1.4339,1.4394,1.4283,1.4283,11936.0],["1986-05-09",1.4283,1.445,1.4283,1.4394,103652.0],["1986-05-12",1.4394,1.4506,1.4339,1.4394,64076.0],["1986-05-13",1.4394,1.4394,1.4339,1.4394,302789.0],["1986-05-14",1.4394,1.445,1.4283,1.4394,92972.0],["1986-05-15",1.4394,1.4506,1.4339,1.4506,167099.0],["1986-05-16",1.4506,1.4562,1.4394,1.4562,432824.0],["1986-05-19",1.4562,1.4729,1.4506,1.4673,380056.0],["1986-05-20",1.4673,1.4952,1.4673,1.4952,329801.0],["1986-05-21",1.4952,1.5064,1.4952,1.5008,128779.0],["1986-05-22",1.5064,1.5175,1.5064,1.5175,88575.0],["1986-05-23",1.5231,1.5622,1.5231,1.5622,118728.0],["1986-05-27",1.5622,1.5789,1.5566,1.5789,215470.0],["1986-05-28",1.5901,1.6236,1.5901,1.6236,618141.0],["1986-05-29",1.6236,1.6236,1.5845,1.5845,313468.0],["1986-05-30",1.5845,1.5901,1.5789,1.5845,79152.0],["1986-06-02",1.5845,1.5845,1.5733,1.5733,87319.0],["1986-06-03",1.5733,1.5845,1.5733,1.5733,24499.0],["1986-06-04",1.5733,1.5845,1.5622,1.5622,104908.0],["1986-06-05",1.5622,1.5733,1.5566,1.5622,194739.0],["1986-06-06",1.5622,1.5845,1.5622,1.5789,339224.0],["1986-06-09",1.5789,1.5845,1.5287,1.5287,649550.0],["1986-06-10",1.5287,1.5343,1.5231,1.5231,32666.0],["1986-06-11",1.5287,1.5343,1.5287,1.5343,34551.0],["1986-06-12",1.5343,1.5343,1.5287,1.5343,51512.0],["1986-06-13",1.5343,1.5454,1.5231,1.5343,151394.0],["1986-06-16",1.5399,1.5566,1.5399,1.5566,174637.0],["1986-06-17",1.5566,1.5789,1.5454,1.5733,211072.0],["1986-06-18",1.5733,1.5845,1.5678,1.5678,157048.0],["1986-06-19",1.5733,1.5957,1.5733,1.5901,408325.0],["1986-06-20",1.5901,1.5901,1.5845,1.5845,33294.0],["1986-06-23",1.5845,1.5901,1.5733,1.5845,47743.0],["1986-06-24",1.5845,1.5845,1.5678,1.5733,124382.0],["1986-06-25",1.5733,1.5789,1.5733,1.5733,76011.0],["1986-06-26",1.5733,1.5845,1.5733,1.5789,239969.0],["1986-06-27",1.5789,1.5845,1.5733,1.5733,548412.0],["1986-06-30",1.5733,1.5957,1.5733,1.5957,97370.0],["1986-07-01",1.5957,1.6068,1.5845,1.6068,354928.0],["1986-07-02",1.6068,1.6124,1.6012,1.6068,174009.0],["1986-07-03",1.6068,1.618,1.6068,1.6124,210444.0],["1986-07-07",1.6124,1.618,1.6068,1.6068,200393.0],["1986-07-08",1.6068,1.6124,1.551,1.551,198509.0],["1986-07-09",1.5566,1.5678,1.5566,1.5678,82921.0],["1986-07-10",1.5678,1.5678,1.5175,1.5175,231803.0],["1986-07-11",1.5231,1.5343,1.5231,1.5343,99883.0],["1986-07-14",1.5343,1.5399,1.5175,1.5287,84178.0],["1986-07-15",1.5287,1.5287,1.4897,1.4897,245623.0],["1986-07-16",1.4897,1.4952,1.4841,1.4897,135061.0],["1986-07-17",1.4897,1.512,1.4897,1.512,190342.0],["1986-07-18",1.5064,1.5064,1.4841,1.4841,123126.0],["1986-07-21",1.4841,1.4952,1.4785,1.4897,130036.0],["1986-07-22",1.4897,1.4952,1.4841,1.4952,106164.0],["1986-07-23",1.4952,1.5008,1.4841,1.5008,106793.0],["1986-07-24",1.5008,1.5064,1.4952,1.5008,92344.0],["1986-07-25",1.5008,1.5064,1.5008,1.5064,8166.0],["1986-07-28",1.5064,1.5231,1.4952,1.5008,535220.0],["1986-07-29",1.5008,1.5064,1.4897,1.4897,69729.0],["1986-07-30",1.4897,1.4897,1.4729,1.4841,71614.0],["1986-07-31",1.4841,1.4841,1.4729,1.4729,105536.0],["1986-08-01",1.4729,1.4785,1.4283,1.4283,178407.0],["1986-08-04",1.4283,1.4283,1.3446,1.3446,272007.0],["1986-08-05",1.3502,1.3669,1.3502,1.3669,333570.0],["1986-08-06",1.3669,1.3836,1.3613,1.3836,127523.0],["1986-08-07",1.3836,1.3836,1.3725,1.3836,81665.0],["1986-08-08",1.3836,1.3892,1.3725,1.3836,97998.0],["1986-08-11",1.3836,1.3836,1.3725,1.3836,97998.0],["1986-08-12",1.3836,1.4227,1.3836,1.4227,236828.0],["1986-08-13",1.4227,1.4729,1.4171,1.4729,253161.0],["1986-08-14",1.4785,1.5008,1.4785,1.5008,340480.0],["1986-08-15",1.5008,1.5008,1.4952,1.4952,68473.0],["1986-08-18",1.4952,1.5008,1.4952,1.4952,226777.0],["1986-08-19",1.4952,1.5008,1.4618,1.4618,258187.0],["1986-08-20",1.4618,1.4618,1.445,1.4506,207932.0],["1986-08-21",1.4506,1.4562,1.445,1.4562,330429.0],["1986-08-22",1.4562,1.4618,1.445,1.4506,128779.0],["1986-08-25",1.4506,1.4618,1.4506,1.4562,199137.0],["1986-08-26",1.4562,1.4618,1.4562,1.4562,1463059.0],["1986-08-27",1.4562,1.4618,1.4506,1.4618,72242.0],["1986-08-28",1.4618,1.4618,1.4506,1.4562,50255.0],["1986-08-29",1.4562,1.4729,1.4506,1.4618,322262.0],["1986-09-02",1.4729,1.5399,1.4729,1.5399,1020812.0],["1986-09-03",1.5399,1.5399,1.5287,1.5287,268866.0],["1986-09-04",1.5287,1.5343,1.5231,1.5287,610603.0],["1986-09-05",1.5343,1.5733,1.5343,1.5733,288340.0],["1986-09-08",1.5733,1.5789,1.5622,1.5789,143228.0],["1986-09-09",1.5789,1.5789,1.5175,1.5287,522656.0],["1986-09-10",1.5287,1.5343,1.5008,1.5064,192855.0],["1986-09-11",1.5008,1.5008,1.3558,1.3613,573539.0],["1986-09-12",1.3613,1.3613,1.3167,1.3279,263841.0],["1986-09-15",1.3279,1.3334,1.2832,1.3,322262.0],["1986-09-16",1.3,1.3,1.2776,1.2832,295878.0],["1986-09-17",1.2832,1.3167,1.2832,1.3167,283315.0],["1986-09-18",1.3167,1.3446,1.3055,1.3446,648294.0],["1986-09-19",1.3446,1.3446,1.3223,1.3446,402043.0],["1986-09-22",1.3446,1.4004,1.339,1.4004,224893.0],["1986-09-23",1.4004,1.4339,1.4004,1.4227,211701.0],["1986-09-24",1.4339,1.4562,1.4339,1.445,543386.0],["1986-09-25",1.445,1.4562,1.445,1.445,207932.0],["1986-09-26",1.445,1.4562,1.4394,1.4394,94857.0],["1986-09-29",1.4394,1.4506,1.4394,1.445,1362548.0],["1986-09-30",1.445,1.4952,1.4394,1.4952,1477507.0],["1986-10-01",1.4952,1.5064,1.4841,1.4897,914019.0],["1986-10-02",1.4897,1.5008,1.4897,1.4952,288340.0],["1986-10-03",1.4952,1.512,1.4952,1.512,120613.0],["1986-10-06",1.512,1.512,1.5008,1.5008,157676.0],["1986-10-07",1.5008,1.5064,1.5008,1.5064,157676.0],["1986-10-08",1.5064,1.5064,1.4952,1.4952,160817.0],["1986-10-09",1.4952,1.5064,1.4562,1.4562,526425.0],["1986-10-10",1.4562,1.4673,1.4506,1.4506,59678.0],["1986-10-13",1.4506,1.4618,1.4506,1.4618,206675.0],["1986-10-14",1.4618,1.4952,1.4618,1.4952,383825.0],["1986-10-15",1.4952,1.4952,1.4841,1.4841,77896.0],["1986-10-16",1.4841,1.4897,1.4841,1.4897,76011.0],["1986-10-17",1.4897,1.5008,1.4897,1.5008,225521.0],["1986-10-20",1.5008,1.5008,1.4897,1.4897,332942.0],["1986-10-21",1.4897,1.4952,1.4729,1.4729,418376.0],["1986-10-22",1.4729,1.4897,1.4729,1.4897,332942.0],["1986-10-23",1.4897,1.5064,1.4785,1.5064,395133.0],["1986-10-24",1.5064,1.512,1.4952,1.512,352416.0],["1986-10-27",1.5064,1.5064,1.5008,1.5064,331685.0],["1986-10-28",1.5064,1.5064,1.5008,1.5064,424658.0],["1986-10-29",1.5064,1.5231,1.5008,1.5175,840521.0],["1986-10-30",1.5175,1.6347,1.5175,1.5957,2051047.0],["1986-10-31",1.5957,1.6068,1.5901,1.5957,474285.0],["1986-11-03",1.5957,1.618,1.5957,1.5957,156420.0],["1986-11-04",1.5957,1.6068,1.5957,1.5957,277661.0],["1986-11-05",1.6012,1.6068,1.6012,1.6068,160817.0],["1986-11-06",1.6068,1.6068,1.5733,1.5845,227405.0],["1986-11-07",1.5845,1.5845,1.5622,1.5622,161445.0],["1986-11-10",1.5622,1.5733,1.5622,1.5733,266982.0],["1986-11-11",1.5733,1.5845,1.5622,1.5845,371890.0],["1986-11-12",1.5845,1.5845,1.5733,1.5789,166471.0],["1986-11-13",1.5789,1.5789,1.5622,1.5678,212329.0],["1986-11-14",1.5678,1.5901,1.5566,1.5845,513861.0],["1986-11-17",1.5845,1.5957,1.5733,1.5957,102395.0],["1986-11-18",1.5957,1.6012,1.5845,1.5845,364351.0],["1986-11-19",1.5845,1.5845,1.5566,1.5678,936006.0],["1986-11-20",1.5678,1.5678,1.5566,1.5566,123126.0],["1986-11-21",1.5566,1.5678,1.5566,1.5622,110562.0],["1986-11-24",1.5622,1.5678,1.5622,1.5622,100511.0],["1986-11-25",1.5622,1.5622,1.5622,1.5622,2513.0],["1986-11-26",1.5622,1.5678,1.5622,1.5622,45858.0],["1986-11-28",1.5622,1.5678,1.551,1.5622,201650.0],["1986-12-01",1.5622,1.5622,1.5343,1.5343,242482.0],["1986-12-02",1.5343,1.5454,1.5343,1.5454,180291.0],["1986-12-03",1.5454,1.5454,1.5399,1.5454,339224.0],["1986-12-04",1.5454,1.551,1.5399,1.5454,112446.0],["1986-12-05",1.5454,1.5454,1.5343,1.5343,131292.0],["1986-12-08",1.5473,1.5586,1.508,1.508,146369.0],["1986-12-09",1.508,1.508,1.4967,1.4967,211701.0],["1986-12-10",1.4967,1.508,1.4911,1.508,23243.0],["1986-12-11",1.508,1.5136,1.4911,1.4911,236828.0],["1986-12-12",1.4911,1.5023,1.4686,1.4742,79152.0],["1986-12-15",1.4742,1.4798,1.4629,1.4798,104280.0],["1986-12-16",1.4798,1.4798,1.4742,1.4742,33922.0],["1986-12-17",1.4742,1.4854,1.4742,1.4854,59678.0],["1986-12-18",1.4854,1.4911,1.4742,1.4742,133805.0],["1986-12-19",1.4742,1.4854,1.4629,1.4629,212957.0],["1986-12-22",1.4629,1.4686,1.4236,1.4236,186573.0],["1986-12-23",1.4236,1.4348,1.4067,1.4067,167727.0],["1986-12-24",1.4067,1.4179,1.4067,1.4067,1180373.0],["1986-12-26",1.4179,1.4404,1.4179,1.4404,243110.0],["1986-12-29",1.4404,1.4404,1.4236,1.4236,122497.0],["1986-12-30",1.4236,1.4236,1.3954,1.3954,195996.0],["1986-12-31",1.3954,1.4067,1.3842,1.3842,377543.0],["1987-01-02",1.3898,1.4123,1.3898,1.4123,108049.0],["1987-01-05",1.4123,1.4123,1.4067,1.4123,305301.0],["1987-01-06",1.4123,1.4179,1.4067,1.4179,339224.0],["1987-01-07",1.4236,1.4404,1.4236,1.4348,258187.0],["1987-01-08",1.4348,1.4348,1.4292,1.4348,111190.0],["1987-01-09",1.4348,1.4517,1.4292,1.4517,89203.0],["1987-01-12",1.4517,1.4967,1.4461,1.4967,334826.0],["1987-01-13",1.4967,1.508,1.4911,1.4911,278917.0],["1987-01-14",1.4854,1.4854,1.4629,1.4742,76639.0],["1987-01-15",1.4742,1.4967,1.4686,1.4854,354928.0],["1987-01-16",1.4854,1.4911,1.4742,1.4854,96113.0],["1987-01-19",1.4742,1.4742,1.4629,1.4629,45230.0],["1987-01-20",1.4629,1.4798,1.4629,1.4742,144484.0],["1987-01-21",1.4686,1.4686,1.4573,1.4573,122497.0],["1987-01-22",1.4573,1.4629,1.4517,1.4517,87947.0],["1987-01-23",1.4517,1.4686,1.4517,1.4517,590500.0],["1987-01-26",1.4517,1.4629,1.4404,1.4517,35179.0],["1987-01-27",1.4404,1.4404,1.4179,1.4179,185317.0],["1987-01-28",1.4179,1.4179,1.3954,1.401,194739.0],["1987-01-29",1.401,1.401,1.3617,1.3729,2483243.0],["1987-01-30",1.3842,1.401,1.3842,1.401,324775.0],["1987-02-02",1.4067,1.4292,1.4067,1.4292,345506.0],["1987-02-03",1.4292,1.4404,1.4236,1.4292,402671.0],["1987-02-04",1.4292,1.4517,1.4292,1.4517,349275.0],["1987-02-05",1.4517,1.4798,1.4517,1.4798,156420.0],["1987-02-06",1.4798,1.4798,1.4686,1.4798,48999.0],["1987-02-09",1.4686,1.4686,1.4573,1.4573,86690.0],["1987-02-10",1.4573,1.4686,1.4179,1.4292,174637.0],["1987-02-11",1.4236,1.4236,1.4067,1.4179,64704.0],["1987-02-12",1.4179,1.4179,1.4067,1.4123,41461.0],["1987-02-13",1.4123,1.4236,1.4067,1.4236,192855.0],["1987-02-17",1.4236,1.4404,1.4236,1.4348,677819.0],["1987-02-18",1.4348,1.4517,1.4292,1.4517,297135.0],["1987-02-19",1.4517,1.4517,1.4461,1.4517,76011.0],["1987-02-20",1.4517,1.4629,1.4517,1.4573,107421.0],["1987-02-23",1.4573,1.4573,1.4348,1.4461,140087.0],["1987-02-24",1.4461,1.4573,1.4404,1.4517,45858.0],["1987-02-25",1.4517,1.4629,1.4517,1.4629,37692.0],["1987-02-26",1.4629,1.4629,1.4517,1.4629,92344.0],["1987-02-27",1.4629,1.4967,1.4573,1.4967,283315.0],["1987-03-02",1.4967,1.553,1.4967,1.5417,380684.0],["1987-03-03",1.5417,1.553,1.5305,1.5305,59050.0],["1987-03-04",1.5305,1.5305,1.4854,1.4854,356813.0],["1987-03-05",1.4854,1.5023,1.4854,1.5023,242482.0],["1987-03-06",1.5023,1.5136,1.4967,1.5136,196624.0],["1987-03-09",1.5267,1.5267,1.5154,1.5267,95485.0],["1987-03-10",1.5267,1.5495,1.5211,1.5438,251905.0],["1987-03-11",1.5438,1.5495,1.4984,1.504,527053.0],["1987-03-12",1.504,1.5097,1.4984,1.5097,105536.0],["1987-03-13",1.5097,1.5097,1.4984,1.4984,174009.0],["1987-03-16",1.4984,1.504,1.4927,1.504,306558.0],["1987-03-17",1.504,1.5097,1.4927,1.5097,861251.0],["1987-03-18",1.5097,1.5154,1.504,1.5154,144484.0],["1987-03-19",1.5154,1.5267,1.504,1.5267,67217.0],["1987-03-20",1.5267,1.5324,1.5211,1.5211,349903.0],["1987-03-23",1.5211,1.5324,1.5097,1.5097,67217.0],["1987-03-24",1.5097,1.5154,1.4984,1.504,191599.0],["1987-03-25",1.504,1.5097,1.4927,1.504,292737.0],["1987-03-26",1.504,1.504,1.4927,1.504,1885.0],["1987-03-27",1.504,1.504,1.4757,1.487,214842.0],["1987-03-30",1.4757,1.4757,1.4076,1.4076,182804.0],["1987-03-31",1.4076,1.4246,1.4019,1.4189,469888.0],["1987-04-01",1.4189,1.4189,1.4019,1.4189,221124.0],["1987-04-02",1.4189,1.4246,1.4132,1.4246,148881.0],["1987-04-03",1.4303,1.4359,1.4303,1.4359,59050.0],["1987-04-06",1.4359,1.4359,1.4303,1.4303,83550.0],["1987-04-07",1.4303,1.4359,1.4246,1.4359,461721.0],["1987-04-08",1.4359,1.4359,1.4303,1.4303,33294.0],["1987-04-09",1.4303,1.4359,1.4189,1.4303,116844.0],["1987-04-10",1.4303,1.4303,1.4132,1.4132,140087.0],["1987-04-13",1.4132,1.4246,1.4076,1.4076,485592.0],["1987-04-14",1.4076,1.4076,1.3962,1.3962,326660.0],["1987-04-15",1.3962,1.4189,1.3962,1.4019,112446.0],["1987-04-16",1.4019,1.4189,1.4019,1.4076,91716.0],["1987-04-20",1.4076,1.4303,1.4076,1.4076,295878.0],["1987-04-21",1.4076,1.4132,1.3905,1.4019,89203.0],["1987-04-22",1.4019,1.4019,1.3792,1.3792,125638.0],["1987-04-23",1.3792,1.3849,1.3338,1.3565,410838.0],["1987-04-24",1.3565,1.3565,1.3281,1.3281,149510.0],["1987-04-27",1.3281,1.3338,1.3167,1.3167,106793.0],["1987-04-28",1.3167,1.3281,1.3167,1.3281,192227.0],["1987-04-29",1.3281,1.3565,1.3281,1.3565,378800.0],["1987-04-30",1.3565,1.3735,1.3508,1.3622,277033.0],["1987-05-01",1.3622,1.3678,1.3565,1.3622,56537.0],["1987-05-04",1.3622,1.3622,1.3508,1.3565,148253.0],["1987-05-05",1.3565,1.3565,1.3451,1.3565,189714.0],["1987-05-06",1.3565,1.3622,1.3508,1.3565,103652.0],["1987-05-07",1.3565,1.3622,1.3451,1.3451,167099.0],["1987-05-08",1.3451,1.3565,1.3395,1.3508,71614.0],["1987-05-11",1.3508,1.3565,1.3395,1.3451,137574.0],["1987-05-12",1.3451,1.3565,1.3338,1.3395,110562.0],["1987-05-13",1.3451,1.3508,1.3451,1.3508,30153.0],["1987-05-14",1.3508,1.3622,1.3451,1.3622,189086.0],["1987-05-15",1.3622,1.3622,1.3508,1.3508,190342.0],["1987-05-18",1.3508,1.3565,1.3338,1.3451,146997.0],["1987-05-19",1.3451,1.3451,1.3281,1.3281,131920.0],["1987-05-20",1.3281,1.3395,1.3167,1.3395,396389.0],["1987-05-21",1.3395,1.3451,1.3395,1.3451,220495.0],["1987-05-22",1.3451,1.3565,1.3451,1.3451,486849.0],["1987-05-26",1.3451,1.3565,1.3451,1.3451,125010.0],["1987-05-27",1.3451,1.3565,1.3451,1.3565,46486.0],["1987-05-28",1.3565,1.3565,1.3451,1.3451,47114.0],["1987-05-29",1.3508,1.3565,1.3508,1.3508,152022.0],["1987-06-01",1.3508,1.3565,1.3508,1.3508,48371.0],["1987-06-02",1.3508,1.3565,1.3338,1.3338,162074.0],["1987-06-03",1.3338,1.3451,1.3338,1.3338,391992.0],["1987-06-04",1.3338,1.3451,1.3281,1.3338,87947.0],["1987-06-05",1.3338,1.3451,1.3281,1.3281,27640.0],["1987-06-08",1.3414,1.3529,1.3357,1.3414,144484.0],["1987-06-09",1.3414,1.3529,1.3357,1.3471,40204.0],["1987-06-10",1.3471,1.3529,1.3357,1.3357,164586.0],["1987-06-11",1.3357,1.3471,1.3357,1.3357,100511.0],["1987-06-12",1.3414,1.3529,1.3414,1.3471,125638.0],["1987-06-15",1.3529,1.3586,1.3529,1.3586,93601.0],["1987-06-16",1.3586,1.3987,1.3529,1.3987,224893.0],["1987-06-17",1.3987,1.4159,1.393,1.4159,386966.0],["1987-06-18",1.4159,1.4159,1.4045,1.4045,94857.0],["1987-06-19",1.4045,1.4102,1.3815,1.3815,176522.0],["1987-06-22",1.3815,1.3987,1.3815,1.3815,182804.0],["1987-06-23",1.3815,1.393,1.3815,1.393,25128.0],["1987-06-24",1.393,1.393,1.3758,1.3758,14448.0],["1987-06-25",1.3758,1.3873,1.3758,1.3758,69729.0],["1987-06-26",1.3758,1.3873,1.3758,1.3758,23243.0],["1987-06-29",1.3815,1.393,1.3815,1.393,3141.0],["1987-06-30",1.393,1.3987,1.3873,1.3873,70357.0],["1987-07-01",1.3873,1.3987,1.3873,1.3873,13192.0],["1987-07-02",1.3873,1.4102,1.3873,1.3987,152022.0],["1987-07-06",1.4102,1.4217,1.4102,1.4217,153907.0],["1987-07-07",1.4217,1.4217,1.4159,1.4159,49627.0],["1987-07-08",1.4159,1.4217,1.4102,1.4102,88575.0],["1987-07-09",1.4102,1.4159,1.4102,1.4102,28269.0],["1987-07-10",1.4102,1.4159,1.4102,1.4159,155792.0],["1987-07-13",1.4159,1.4159,1.4102,1.4102,182804.0],["1987-07-14",1.4102,1.4159,1.4102,1.4102,168355.0],["1987-07-15",1.4102,1.4217,1.4102,1.4217,81037.0],["1987-07-16",1.4217,1.456,1.4217,1.456,376915.0],["1987-07-17",1.456,1.456,1.4446,1.4503,136318.0],["1987-07-20",1.4503,1.456,1.4331,1.456,240598.0],["1987-07-21",1.456,1.456,1.4446,1.456,239969.0],["1987-07-22",1.456,1.456,1.4446,1.4446,910250.0],["1987-07-23",1.4446,1.456,1.4446,1.4446,346134.0],["1987-07-24",1.4446,1.456,1.4446,1.4446,79780.0],["1987-07-27",1.4446,1.456,1.4446,1.4503,103652.0],["1987-07-28",1.4503,1.456,1.4446,1.4446,151394.0],["1987-07-29",1.4446,1.4618,1.4446,1.4503,763253.0],["1987-07-30",1.4503,1.456,1.4503,1.456,432196.0],["1987-07-31",1.456,1.4618,1.4503,1.456,123126.0],["1987-08-03",1.456,1.456,1.4503,1.4503,437222.0],["1987-08-04",1.4503,1.456,1.4503,1.4503,102395.0],["1987-08-05",1.4503,1.4675,1.4503,1.4675,185945.0],["1987-08-06",1.4675,1.4732,1.4618,1.4732,5654.0],["1987-08-07",1.4732,1.4732,1.4618,1.4618,709229.0],["1987-08-10",1.4618,1.4732,1.4618,1.4618,36435.0],["1987-08-11",1.4618,1.5191,1.4618,1.5191,449157.0],["1987-08-12",1.5191,1.5822,1.5134,1.5707,391992.0],["1987-08-13",1.5707,1.5764,1.565,1.565,134433.0],["1987-08-14",1.565,1.5707,1.565,1.565,240598.0],["1987-08-17",1.565,1.5707,1.565,1.565,64704.0],["1987-08-18",1.565,1.5707,1.5592,1.5592,821047.0],["1987-08-19",1.5592,1.565,1.5535,1.5535,44602.0],["1987-08-20",1.5535,1.5879,1.5535,1.5879,352416.0],["1987-08-21",1.5879,1.6567,1.5822,1.6338,507579.0],["1987-08-24",1.6338,1.6395,1.6223,1.6223,444760.0],["1987-08-25",1.6223,1.628,1.6166,1.6166,94857.0],["1987-08-26",1.6166,1.628,1.6166,1.6223,1665965.0],["1987-08-27",1.6223,1.628,1.6223,1.628,456067.0],["1987-08-28",1.628,1.6338,1.6223,1.628,181547.0],["1987-08-31",1.628,1.6338,1.6223,1.628,116844.0],["1987-09-01",1.628,1.6338,1.628,1.628,92972.0],["1987-09-02",1.628,1.628,1.5707,1.5707,572911.0],["1987-09-03",1.5707,1.5822,1.5363,1.5478,296507.0],["1987-09-04",1.5478,1.5478,1.5363,1.542,30781.0],["1987-09-08",1.5363,1.5363,1.4331,1.4389,339224.0],["1987-09-09",1.4389,1.4446,1.4274,1.4446,30781.0],["1987-09-10",1.4446,1.456,1.4446,1.4503,109934.0],["1987-09-11",1.4503,1.456,1.4503,1.456,79152.0],["1987-09-14",1.456,1.4904,1.4331,1.4847,145112.0],["1987-09-15",1.4923,1.4923,1.4808,1.4866,112446.0],["1987-09-16",1.4866,1.4866,1.4808,1.4808,38948.0],["1987-09-17",1.4808,1.4866,1.4808,1.4866,30153.0],["1987-09-18",1.4866,1.4866,1.4808,1.4866,6282.0],["1987-09-21",1.4866,1.4923,1.475,1.475,53396.0],["1987-09-22",1.475,1.4808,1.4634,1.475,38320.0],["1987-09-23",1.475,1.4808,1.4692,1.4692,39576.0],["1987-09-24",1.4692,1.475,1.4519,1.4519,517630.0],["1987-09-25",1.4519,1.4634,1.4403,1.4403,103652.0],["1987-09-28",1.4403,1.4576,1.4403,1.4403,58422.0],["1987-09-29",1.4403,1.4576,1.4403,1.4461,50255.0],["1987-09-30",1.4461,1.4576,1.4461,1.4519,22615.0],["1987-10-01",1.4519,1.4576,1.4461,1.4519,106793.0],["1987-10-02",1.4576,1.4808,1.4576,1.4808,135689.0],["1987-10-05",1.4808,1.4808,1.4634,1.4634,74127.0],["1987-10-06",1.4634,1.4692,1.4519,1.4519,41461.0],["1987-10-07",1.4461,1.4461,1.4345,1.4461,24499.0],["1987-10-08",1.4461,1.4461,1.4403,1.4403,28269.0],["1987-10-09",1.4403,1.4461,1.4403,1.4403,35807.0],["1987-10-12",1.4287,1.4287,1.4229,1.4287,32666.0],["1987-10-13",1.4287,1.4287,1.4229,1.4229,81037.0],["1987-10-14",1.4229,1.4287,1.3767,1.394,215470.0],["1987-10-15",1.3824,1.3824,1.3651,1.3824,110562.0],["1987-10-16",1.3767,1.3767,1.3535,1.3651,280802.0],["1987-10-19",1.3535,1.3535,1.2668,1.2668,186573.0],["1987-10-20",1.2668,1.2668,1.2031,1.2031,210444.0],["1987-10-21",1.2147,1.2263,1.2147,1.2205,182804.0],["1987-10-22",1.2205,1.2205,1.1453,1.1569,155792.0],["1987-10-23",1.1453,1.1453,1.099,1.1106,211701.0],["1987-10-26",1.1106,1.1106,1.0412,1.0527,177150.0],["1987-10-27",1.0527,1.0643,1.0412,1.0527,148253.0],["1987-10-28",1.047,1.047,1.0123,1.0296,92972.0],["1987-10-29",1.0296,1.047,1.018,1.047,92972.0],["1987-10-30",1.047,1.0759,1.047,1.0759,118728.0],["1987-11-02",1.0759,1.099,1.0701,1.0932,216726.0],["1987-11-03",1.0932,1.0932,1.0585,1.0585,234944.0],["1987-11-04",1.0585,1.0643,1.0527,1.0643,165843.0],["1987-11-05",1.0643,1.0701,1.047,1.0701,333570.0],["1987-11-06",1.0701,1.0874,1.0643,1.0759,130036.0],["1987-11-09",1.0759,1.0759,1.0527,1.0643,131292.0],["1987-11-10",1.0643,1.0643,1.0527,1.0643,62819.0],["1987-11-11",1.0643,1.0759,1.0643,1.0701,26384.0],["1987-11-12",1.0701,1.0874,1.0701,1.0759,96113.0],["1987-11-13",1.0759,1.0932,1.0759,1.0874,310955.0],["1987-11-16",1.0874,1.099,1.0874,1.0874,106164.0],["1987-11-17",1.0874,1.0932,1.0874,1.0874,110562.0],["1987-11-18",1.0874,1.099,1.0874,1.099,46486.0],["1987-11-19",1.099,1.1048,1.0874,1.0932,662114.0],["1987-11-20",1.0932,1.0932,1.0932,1.0932,20102.0],["1987-11-23",1.0932,1.0932,1.0932,1.0932,25128.0],["1987-11-24",1.0932,1.1048,1.0932,1.0932,176522.0],["1987-11-25",1.0932,1.0932,1.0759,1.0759,165214.0],["1987-11-27",1.0759,1.0759,1.0527,1.0643,87947.0],["1987-11-30",1.0527,1.0527,1.0065,1.018,122497.0],["1987-12-01",1.0123,1.0123,1.0007,1.0123,91088.0],["1987-12-02",1.0123,1.0123,0.9949,0.9949,145741.0],["1987-12-03",0.9949,0.9949,0.9602,0.9718,93601.0],["1987-12-04",0.9602,0.9602,0.9255,0.9255,99254.0],["1987-12-07",0.9255,0.9428,0.9255,0.9371,174637.0],["1987-12-08",0.9371,0.9486,0.9371,0.9428,83550.0],["1987-12-09",0.9428,0.9486,0.9428,0.9428,53396.0],["1987-12-10",0.9428,0.9486,0.9313,0.9371,156420.0],["1987-12-11",0.9371,0.9486,0.9255,0.9371,144484.0],["1987-12-14",0.9516,0.9634,0.9516,0.9516,123126.0],["1987-12-15",0.9516,0.9634,0.9399,0.9516,990030.0],["1987-12-16",0.9457,0.9457,0.9223,0.934,225521.0],["1987-12-17",0.934,0.9516,0.934,0.9399,428427.0],["1987-12-18",0.9399,0.9457,0.934,0.9457,743151.0],["1987-12-21",0.9457,0.981,0.9399,0.981,309699.0],["1987-12-22",0.981,1.0045,0.981,0.9869,148881.0],["1987-12-23",0.9927,1.0104,0.9927,1.0104,137574.0],["1987-12-24",1.0104,1.0221,1.0045,1.0221,84178.0],["1987-12-28",1.0162,1.0162,0.9927,1.0045,253161.0],["1987-12-29",1.0045,1.0045,0.9927,1.0045,400786.0],["1987-12-30",1.0045,1.0221,1.0045,1.0221,157048.0],["1987-12-31",1.0221,1.0574,1.0221,1.0456,711113.0],["1988-01-04",1.0456,1.0926,1.0397,1.0809,190342.0],["1988-01-05",1.0809,1.0985,1.0809,1.0809,305301.0],["1988-01-06",1.0809,1.0985,1.0809,1.0985,120613.0],["1988-01-07",1.0985,1.1044,1.0926,1.0985,37063.0],["1988-01-08",1.0985,1.1044,1.0985,1.1044,43345.0],["1988-01-11",1.1044,1.1044,1.0985,1.0985,51512.0],["1988-01-12",1.0985,1.1044,1.0632,1.0632,56537.0],["1988-01-13",1.0632,1.0809,1.0632,1.075,66588.0],["1988-01-14",1.0632,1.0632,1.0632,1.0632,2513.0],["1988-01-15",1.075,1.0867,1.075,1.075,214213.0],["1988-01-18",1.075,1.0867,1.075,1.075,210444.0],["1988-01-19",1.075,1.0867,1.075,1.0809,154535.0],["1988-01-20",1.0809,1.0926,1.075,1.075,162702.0],["1988-01-21",1.075,1.0809,1.075,1.075,219867.0],["1988-01-22",1.0809,1.0867,1.0809,1.0867,255046.0],["1988-01-25",1.0867,1.0867,1.0809,1.0809,1460546.0],["1988-01-26",1.0809,1.0867,1.075,1.0809,237457.0],["1988-01-27",1.0809,1.0867,1.075,1.0809,26384.0],["1988-01-28",1.0809,1.0867,1.0809,1.0809,97998.0],["1988-01-29",1.0809,1.0867,1.075,1.0809,130036.0],["1988-02-01",1.0809,1.1044,1.0809,1.0985,866277.0],["1988-02-02",1.0985,1.1513,1.0985,1.1513,405184.0],["1988-02-03",1.1513,1.1925,1.1513,1.1807,1049709.0],["1988-02-04",1.1807,1.1925,1.1807,1.1925,270123.0],["1988-02-05",1.1925,1.1925,1.1748,1.1807,121869.0],["1988-02-08",1.1807,1.1807,1.169,1.169,13820.0],["1988-02-09",1.169,1.169,1.1572,1.169,79152.0],["1988-02-10",1.169,1.169,1.1513,1.1513,189086.0],["1988-02-11",1.1631,1.169,1.1631,1.169,109305.0],["1988-02-12",1.1572,1.1572,1.1572,1.1572,15705.0],["1988-02-16",1.1572,1.1631,1.1513,1.1513,345506.0],["1988-02-17",1.1513,1.1631,1.1513,1.1572,90460.0],["1988-02-18",1.1572,1.169,1.1572,1.1572,21359.0],["1988-02-19",1.1572,1.1631,1.1572,1.1572,308442.0],["1988-02-22",1.1572,1.169,1.1572,1.1572,124382.0],["1988-02-23",1.1572,1.1631,1.1572,1.1631,121869.0],["1988-02-24",1.1631,1.1631,1.1572,1.1631,135689.0],["1988-02-25",1.1631,1.169,1.1572,1.1631,167727.0],["1988-02-26",1.1631,1.169,1.1572,1.1572,15077.0],["1988-02-29",1.1572,1.169,1.1572,1.169,87319.0],["1988-03-01",1.169,1.1748,1.1572,1.1748,229918.0],["1988-03-02",1.1807,1.216,1.1807,1.216,96113.0],["1988-03-03",1.216,1.216,1.2042,1.2101,30153.0],["1988-03-04",1.2101,1.2218,1.2101,1.2101,40204.0],["1988-03-07",1.2101,1.2218,1.2101,1.2218,379428.0],["1988-03-08",1.2218,1.2218,1.2101,1.2218,17589.0],["1988-03-09",1.2218,1.2277,1.216,1.216,10679.0],["1988-03-10",1.216,1.2277,1.2101,1.2101,200393.0],["1988-03-11",1.2101,1.216,1.2042,1.2042,305929.0],["1988-03-14",1.219,1.2368,1.219,1.2309,62819.0],["1988-03-15",1.2309,1.2368,1.2309,1.2309,45858.0],["1988-03-16",1.2309,1.2427,1.2309,1.2427,87319.0],["1988-03-17",1.2427,1.2487,1.2309,1.2427,319750.0],["1988-03-18",1.2427,1.2546,1.2427,1.2546,116844.0],["1988-03-21",1.2546,1.2546,1.219,1.2249,400158.0],["1988-03-22",1.2249,1.2309,1.2249,1.2309,27012.0],["1988-03-23",1.2309,1.2309,1.2249,1.2309,52140.0],["1988-03-24",1.2309,1.2309,1.2249,1.2309,119985.0],["1988-03-25",1.2309,1.2309,1.2249,1.2249,11936.0],["1988-03-28",1.2249,1.2309,1.2249,1.2309,103652.0],["1988-03-29",1.2249,1.2249,1.2249,1.2249,53396.0],["1988-03-30",1.2249,1.2487,1.2249,1.2368,149510.0],["1988-03-31",1.2368,1.2903,1.2368,1.2844,199137.0],["1988-04-04",1.2844,1.3022,1.2844,1.2963,57165.0],["1988-04-05",1.2963,1.3022,1.2903,1.3022,75383.0],["1988-04-06",1.2963,1.2963,1.2725,1.2725,64076.0],["1988-04-07",1.2665,1.2665,1.2665,1.2665,24499.0],["1988-04-08",1.2725,1.2725,1.2725,1.2725,16333.0],["1988-04-11",1.2725,1.2844,1.2725,1.2725,93601.0],["1988-04-12",1.2725,1.2844,1.2725,1.2725,250020.0],["1988-04-13",1.2725,1.2844,1.2725,1.2725,16333.0],["1988-04-14",1.2725,1.2725,1.2011,1.2011,321006.0],["1988-04-15",1.1892,1.1892,1.1654,1.1892,329801.0],["1988-04-18",1.1833,1.1833,1.1773,1.1833,338595.0],["1988-04-19",1.1833,1.1892,1.1773,1.1773,34551.0],["1988-04-20",1.1773,1.1833,1.1417,1.1476,84178.0],["1988-04-21",1.1476,1.1476,1.1298,1.1417,372518.0],["1988-04-22",1.1417,1.1417,1.1298,1.1298,29525.0],["1988-04-25",1.1357,1.1476,1.1357,1.1476,56537.0],["1988-04-26",1.1417,1.1417,1.1357,1.1417,28269.0],["1988-04-27",1.1417,1.1476,1.1357,1.1476,93601.0],["1988-04-28",1.1476,1.1476,1.1357,1.1357,337967.0],["1988-04-29",1.1357,1.1357,1.1298,1.1357,39576.0],["1988-05-02",1.1357,1.1357,1.106,1.1179,187829.0],["1988-05-03",1.1119,1.1119,1.1,1.106,426542.0],["1988-05-04",1.106,1.1119,1.1,1.1,87319.0],["1988-05-05",1.1,1.106,1.0881,1.0941,242482.0],["1988-05-06",1.0941,1.0941,1.0703,1.0763,177778.0],["1988-05-09",1.0703,1.0703,1.0525,1.0584,99254.0],["1988-05-10",1.0584,1.0584,1.0406,1.0465,67845.0],["1988-05-11",1.0465,1.0465,1.0227,1.0287,203534.0],["1988-05-12",1.0287,1.0703,1.0227,1.0703,228662.0],["1988-05-13",1.0703,1.1,1.0703,1.0941,190970.0],["1988-05-16",1.0941,1.1,1.0881,1.0881,199137.0],["1988-05-17",1.0881,1.106,1.0881,1.106,395761.0],["1988-05-18",1.106,1.106,1.0941,1.0941,43345.0],["1988-05-19",1.0881,1.0881,1.0644,1.0763,105536.0],["1988-05-20",1.0763,1.0822,1.0703,1.0822,69729.0],["1988-05-23",1.0763,1.0763,1.0644,1.0763,70357.0],["1988-05-24",1.0763,1.0822,1.0703,1.0763,40832.0],["1988-05-25",1.0822,1.0881,1.0822,1.0881,13192.0],["1988-05-26",1.0881,1.1238,1.0881,1.1179,157048.0],["1988-05-27",1.1179,1.1238,1.1119,1.1238,150138.0],["1988-05-31",1.1238,1.1536,1.1119,1.1536,210444.0],["1988-06-01",1.1536,1.1833,1.1536,1.1773,722421.0],["1988-06-02",1.1773,1.1833,1.1714,1.1773,158933.0],["1988-06-03",1.1773,1.1773,1.1714,1.1773,12564.0],["1988-06-06",1.1773,1.1773,1.1714,1.1773,18846.0],["1988-06-07",1.1773,1.1892,1.1773,1.1773,45230.0],["1988-06-08",1.1773,1.1952,1.1773,1.1773,7538.0],["1988-06-09",1.1892,1.213,1.1892,1.213,89831.0],["1988-06-10",1.213,1.213,1.2011,1.213,170868.0],["1988-06-13",1.2159,1.2159,1.2159,1.2159,4397.0],["1988-06-14",1.2159,1.2279,1.2159,1.2159,53396.0],["1988-06-15",1.2159,1.2279,1.2159,1.2279,54653.0],["1988-06-16",1.2279,1.2279,1.2159,1.2279,74127.0],["1988-06-17",1.2279,1.2279,1.2159,1.2159,91716.0],["1988-06-20",1.2159,1.2279,1.2099,1.2099,97370.0],["1988-06-21",1.2099,1.2159,1.2039,1.2159,644525.0],["1988-06-22",1.2279,1.246,1.2279,1.234,263212.0],["1988-06-23",1.234,1.246,1.234,1.24,296507.0],["1988-06-24",1.24,1.24,1.234,1.24,9423.0],["1988-06-27",1.24,1.246,1.234,1.234,301532.0],["1988-06-28",1.234,1.246,1.234,1.24,271379.0],["1988-06-29",1.24,1.246,1.24,1.246,111818.0],["1988-06-30",1.246,1.246,1.24,1.246,163330.0],["1988-07-01",1.246,1.246,1.24,1.246,98626.0],["1988-07-05",1.246,1.246,1.234,1.246,10051.0],["1988-07-06",1.24,1.24,1.2279,1.2279,197880.0],["1988-07-07",1.2279,1.234,1.2279,1.234,49627.0],["1988-07-08",1.234,1.234,1.2279,1.234,182176.0],["1988-07-11",1.234,1.24,1.2279,1.2279,702319.0],["1988-07-12",1.2279,1.24,1.2279,1.2279,67217.0],["1988-07-13",1.2279,1.24,1.2279,1.2279,101767.0],["1988-07-14",1.2279,1.24,1.2279,1.2279,200393.0],["1988-07-15",1.2279,1.24,1.2279,1.24,15077.0],["1988-07-18",1.24,1.246,1.234,1.234,375031.0],["1988-07-19",1.234,1.234,1.2219,1.2279,131920.0],["1988-07-20",1.2279,1.234,1.2219,1.234,28897.0],["1988-07-21",1.2219,1.2219,1.2159,1.2159,25128.0],["1988-07-22",1.2159,1.2219,1.1978,1.2099,336083.0],["1988-07-25",1.2039,1.2039,1.1978,1.1978,25756.0],["1988-07-26",1.1978,1.2099,1.1978,1.1978,13820.0],["1988-07-27",1.1978,1.2039,1.1978,1.2039,51512.0],["1988-07-28",1.2039,1.2039,1.1978,1.2039,97370.0],["1988-07-29",1.2039,1.2099,1.1978,1.2039,41461.0],["1988-08-01",1.2039,1.2219,1.2039,1.2159,335454.0],["1988-08-02",1.2279,1.246,1.2279,1.24,479939.0],["1988-08-03",1.24,1.246,1.2279,1.2279,255046.0],["1988-08-04",1.2279,1.24,1.2219,1.2219,350531.0],["1988-08-05",1.2219,1.2219,1.2099,1.2099,37692.0],["1988-08-08",1.2099,1.2219,1.2099,1.2159,65960.0],["1988-08-09",1.2159,1.2159,1.2099,1.2099,93601.0],["1988-08-10",1.2099,1.2159,1.2039,1.2099,179663.0],["1988-08-11",1.2099,1.2099,1.2039,1.2039,47114.0],["1988-08-12",1.2039,1.2039,1.2039,1.2039,18846.0],["1988-08-15",1.2039,1.2099,1.2039,1.2039,102395.0],["1988-08-16",1.2039,1.2219,1.2039,1.2219,270123.0],["1988-08-17",1.2219,1.2219,1.2099,1.2159,19474.0],["1988-08-18",1.2099,1.2099,1.2099,1.2099,3769.0],["1988-08-19",1.2099,1.2279,1.2099,1.2219,977467.0],["1988-08-22",1.2159,1.2159,1.2159,1.2159,1256.0],["1988-08-23",1.2159,1.2279,1.2159,1.2159,35179.0],["1988-08-24",1.2159,1.2279,1.2159,1.2219,126895.0],["1988-08-25",1.2219,1.2219,1.2219,1.2219,85434.0],["1988-08-26",1.2219,1.2279,1.2219,1.2279,38948.0],["1988-08-29",1.2279,1.234,1.2279,1.234,47114.0],["1988-08-30",1.234,1.246,1.2279,1.246,90460.0],["1988-08-31",1.246,1.258,1.246,1.252,62819.0],["1988-09-01",1.252,1.258,1.246,1.258,52140.0],["1988-09-02",1.258,1.2701,1.252,1.258,21987.0],["1988-09-06",1.258,1.2761,1.252,1.258,25128.0],["1988-09-07",1.258,1.258,1.258,1.258,1256.0],["1988-09-08",1.258,1.2761,1.258,1.2761,26384.0],["1988-09-09",1.2761,1.2761,1.258,1.2761,44602.0],["1988-09-12",1.2912,1.2912,1.279,1.279,483708.0],["1988-09-13",1.279,1.2912,1.279,1.2912,889520.0],["1988-09-14",1.2912,1.3156,1.2912,1.3095,867533.0],["1988-09-15",1.3095,1.3217,1.3034,1.3095,619397.0],["1988-09-16",1.3095,1.3277,1.3095,1.3277,167727.0],["1988-09-19",1.3277,1.346,1.3277,1.346,944801.0],["1988-09-20",1.346,1.3826,1.3277,1.3643,161445.0],["1988-09-21",1.3826,1.3947,1.3826,1.3947,146369.0],["1988-09-22",1.3947,1.4069,1.3826,1.3947,87319.0],["1988-09-23",1.3947,1.4008,1.3887,1.4008,44602.0],["1988-09-26",1.4008,1.4008,1.3887,1.3887,97998.0],["1988-09-27",1.3887,1.4008,1.3887,1.3887,372518.0],["1988-09-28",1.3887,1.3947,1.3887,1.3947,64076.0],["1988-09-29",1.3887,1.3887,1.3887,1.3887,53396.0],["1988-09-30",1.3887,1.4008,1.3887,1.3887,74127.0],["1988-10-03",1.3887,1.3947,1.3887,1.3887,49627.0],["1988-10-04",1.3887,1.3947,1.3887,1.3887,122497.0],["1988-10-05",1.3887,1.3947,1.3887,1.3947,64076.0],["1988-10-06",1.3947,1.3947,1.3887,1.3887,60935.0],["1988-10-07",1.3887,1.4008,1.3887,1.4008,164586.0],["1988-10-10",1.4008,1.413,1.3947,1.413,3141.0],["1988-10-11",1.413,1.413,1.3947,1.3947,92344.0],["1988-10-12",1.3947,1.4069,1.3947,1.4069,16333.0],["1988-10-13",1.4069,1.4069,1.3947,1.4008,46486.0],["1988-10-14",1.3947,1.3947,1.3887,1.3947,70986.0],["1988-10-17",1.3887,1.3887,1.3765,1.3826,128779.0],["1988-10-18",1.3765,1.3765,1.3643,1.3643,100511.0],["1988-10-19",1.3643,1.3643,1.3521,1.3521,88575.0],["1988-10-20",1.3521,1.3643,1.3521,1.3643,33922.0],["1988-10-21",1.3643,1.3643,1.3521,1.3643,99883.0],["1988-10-24",1.3643,1.3643,1.3521,1.3643,365608.0],["1988-10-25",1.3643,1.3643,1.3521,1.3582,13820.0],["1988-10-26",1.3582,1.3643,1.3521,1.3643,3769.0],["1988-10-27",1.3582,1.3582,1.346,1.3521,118100.0],["1988-10-28",1.3521,1.3582,1.346,1.3521,34551.0],["1988-10-31",1.3521,1.3521,1.346,1.3521,236828.0],["1988-11-01",1.3521,1.3521,1.346,1.346,238085.0],["1988-11-02",1.346,1.3521,1.346,1.3521,105536.0],["1988-11-03",1.3521,1.3521,1.346,1.3521,113075.0],["1988-11-04",1.3521,1.3521,1.346,1.3521,85434.0],["1988-11-07",1.3521,1.3521,1.346,1.346,287084.0],["1988-11-08",1.346,1.3521,1.346,1.3521,54025.0],["1988-11-09",1.3521,1.3521,1.346,1.346,466747.0],["1988-11-10",1.346,1.346,1.3399,1.3399,83550.0],["1988-11-11",1.3399,1.346,1.3338,1.3338,73498.0],["1988-11-14",1.3338,1.346,1.3277,1.346,223008.0],["1988-11-15",1.3399,1.3399,1.3338,1.3338,152022.0],["1988-11-16",1.3338,1.346,1.3338,1.3338,150766.0],["1988-11-17",1.3338,1.3399,1.3338,1.3399,24499.0],["1988-11-18",1.3399,1.3399,1.3277,1.3277,108677.0],["1988-11-21",1.3277,1.3338,1.3217,1.3217,35179.0],["1988-11-22",1.3217,1.3338,1.3034,1.3034,233059.0],["1988-11-23",1.3034,1.3095,1.3034,1.3095,31410.0],["1988-11-25",1.3034,1.3034,1.2973,1.2973,18846.0],["1988-11-28",1.2973,1.3034,1.2973,1.2973,13820.0],["1988-11-29",1.2973,1.3034,1.2973,1.3034,18846.0],["1988-11-30",1.3034,1.3095,1.3034,1.3034,104908.0],["1988-12-01",1.3034,1.3095,1.3034,1.3034,113703.0],["1988-12-02",1.2973,1.2973,1.2973,1.2973,1885.0],["1988-12-05",1.2973,1.3034,1.2973,1.2973,27640.0],["1988-12-06",1.2973,1.2973,1.2973,1.2973,37063.0],["1988-12-07",1.2973,1.2973,1.2912,1.2973,35179.0],["1988-12-08",1.2973,1.2973,1.2851,1.2973,131920.0],["1988-12-09",1.2973,1.3156,1.2912,1.3034,84178.0],["1988-12-12",1.3207,1.3268,1.3145,1.3145,118728.0],["1988-12-13",1.3145,1.3145,1.3021,1.3021,107421.0],["1988-12-14",1.3021,1.3145,1.2898,1.2898,128151.0],["1988-12-15",1.2898,1.2898,1.2775,1.2775,48999.0],["1988-12-16",1.2775,1.2898,1.2713,1.2713,43973.0],["1988-12-19",1.2713,1.2713,1.2281,1.2343,148881.0],["1988-12-20",1.2343,1.2404,1.2343,1.2343,236200.0],["1988-12-21",1.2343,1.2404,1.2281,1.2404,40832.0],["1988-12-22",1.2404,1.2404,1.2281,1.2281,30781.0],["1988-12-23",1.2281,1.2343,1.1972,1.1972,238085.0],["1988-12-27",1.1911,1.1911,1.1726,1.1726,369377.0],["1988-12-28",1.1726,1.1849,1.1726,1.1849,179663.0],["1988-12-29",1.1849,1.2157,1.1849,1.2096,235572.0],["1988-12-30",1.2096,1.2219,1.2034,1.2096,72870.0],["1989-01-03",1.2096,1.2157,1.1972,1.1972,204791.0],["1989-01-04",1.1972,1.2034,1.1911,1.1911,21359.0],["1989-01-05",1.1911,1.2034,1.1849,1.1849,89831.0],["1989-01-06",1.1849,1.1972,1.1849,1.1972,117472.0],["1989-01-09",1.1972,1.1972,1.1726,1.1726,177778.0],["1989-01-10",1.1726,1.1787,1.154,1.1787,231175.0],["1989-01-11",1.1787,1.1849,1.1664,1.1849,68473.0],["1989-01-12",1.1911,1.2096,1.1911,1.2034,616256.0],["1989-01-13",1.2034,1.2034,1.1972,1.2034,34551.0],["1989-01-16",1.2034,1.2096,1.1972,1.2096,101139.0],["1989-01-17",1.2096,1.2528,1.2034,1.2528,389479.0],["1989-01-18",1.2528,1.2528,1.2343,1.2466,101767.0],["1989-01-19",1.2466,1.2528,1.2343,1.2466,312211.0],["1989-01-20",1.2466,1.2466,1.2343,1.2404,351787.0],["1989-01-23",1.2404,1.2404,1.2281,1.2404,111190.0],["1989-01-24",1.2404,1.2404,1.2281,1.2343,707344.0],["1989-01-25",1.2343,1.2343,1.2281,1.2343,19474.0],["1989-01-26",1.2343,1.2404,1.2281,1.2404,49627.0],["1989-01-27",1.2404,1.2404,1.2281,1.2343,44602.0],["1989-01-30",1.2343,1.2404,1.2343,1.2343,17589.0],["1989-01-31",1.2343,1.2466,1.2343,1.2404,158933.0],["1989-02-01",1.2404,1.2404,1.2281,1.2343,158304.0],["1989-02-02",1.2343,1.2404,1.2281,1.2343,91088.0],["1989-02-03",1.2343,1.2404,1.2281,1.2404,72870.0],["1989-02-06",1.2404,1.2404,1.2281,1.2281,237457.0],["1989-02-07",1.2281,1.259,1.2281,1.259,341108.0],["1989-02-08",1.2713,1.2898,1.2713,1.2836,202906.0],["1989-02-09",1.2836,1.2898,1.2775,1.2836,82921.0],["1989-02-10",1.2836,1.2836,1.2775,1.2836,79780.0],["1989-02-13",1.2836,1.2836,1.2775,1.2775,87947.0],["1989-02-14",1.2836,1.3021,1.2836,1.2898,74755.0],["1989-02-15",1.2898,1.296,1.2898,1.2898,43973.0],["1989-02-16",1.3021,1.3207,1.3021,1.3145,240598.0],["1989-02-17",1.3145,1.3207,1.3021,1.3145,13192.0],["1989-02-21",1.3083,1.3083,1.296,1.3021,200393.0],["1989-02-22",1.3021,1.3021,1.2836,1.2836,122497.0],["1989-02-23",1.2836,1.2836,1.2713,1.2713,75383.0],["1989-02-24",1.2713,1.2713,1.259,1.259,76011.0],["1989-02-27",1.2528,1.2528,1.2466,1.2528,48371.0],["1989-02-28",1.2528,1.2528,1.2404,1.2404,476169.0],["1989-03-01",1.2404,1.2589,1.2404,1.2528,359954.0],["1989-03-02",1.2528,1.259,1.2466,1.259,23243.0],["1989-03-03",1.2589,1.2589,1.2466,1.2466,109305.0],["1989-03-06",1.2466,1.2651,1.2466,1.2528,89831.0],["1989-03-07",1.2528,1.2651,1.2528,1.2651,30153.0],["1989-03-08",1.2651,1.2651,1.2528,1.2651,306558.0],["1989-03-09",1.2651,1.2713,1.2589,1.2651,591129.0],["1989-03-10",1.2651,1.2713,1.2651,1.2713,150138.0],["1989-03-13",1.2888,1.2888,1.2763,1.2763,44602.0],["1989-03-14",1.2763,1.2826,1.2763,1.2826,28269.0],["1989-03-15",1.2826,1.2826,1.2763,1.2763,138830.0],["1989-03-16",1.2826,1.2888,1.2826,1.2888,121241.0],["1989-03-17",1.2888,1.2888,1.2763,1.2826,340480.0],["1989-03-20",1.2826,1.2826,1.2763,1.2763,125638.0],["1989-03-21",1.2763,1.2888,1.2763,1.2888,27640.0],["1989-03-22",1.2826,1.2826,1.2763,1.2763,262584.0],["1989-03-23",1.2763,1.2888,1.2763,1.2888,314096.0],["1989-03-27",1.2888,1.2888,1.2826,1.2888,79152.0],["1989-03-28",1.2888,1.3013,1.2826,1.2951,203534.0],["1989-03-29",1.2951,1.3013,1.2888,1.2888,72242.0],["1989-03-30",1.2888,1.2951,1.2826,1.2826,119985.0],["1989-03-31",1.2951,1.3326,1.2951,1.3326,362467.0],["1989-04-03",1.3326,1.3451,1.3201,1.3326,206675.0],["1989-04-04",1.3326,1.3451,1.2951,1.3451,23871.0],["1989-04-05",1.3451,1.3576,1.3389,1.3576,76011.0],["1989-04-06",1.3576,1.3639,1.3514,1.3514,135689.0],["1989-04-07",1.3514,1.3889,1.3514,1.3889,89203.0],["1989-04-10",1.3889,1.4077,1.3827,1.4014,226149.0],["1989-04-11",1.4014,1.4077,1.3952,1.3952,106164.0],["1989-04-12",1.4014,1.4077,1.4014,1.4077,117472.0],["1989-04-13",1.4077,1.4077,1.3764,1.3764,68473.0],["1989-04-14",1.3764,1.3889,1.3764,1.3764,8166.0],["1989-04-17",1.3764,1.3889,1.3764,1.3764,57165.0],["1989-04-18",1.3764,1.3889,1.3764,1.3827,85434.0],["1989-04-19",1.3827,1.3952,1.3576,1.3701,379428.0],["1989-04-20",1.3701,1.3764,1.3576,1.3576,126895.0],["1989-04-21",1.3639,1.3701,1.3639,1.3639,84806.0],["1989-04-24",1.3639,1.3639,1.3639,1.3639,188458.0],["1989-04-25",1.3639,1.3701,1.3639,1.3701,292109.0],["1989-04-26",1.3701,1.3701,1.3639,1.3639,59050.0],["1989-04-27",1.3639,1.3701,1.3639,1.3701,37692.0],["1989-04-28",1.3701,1.3701,1.3514,1.3576,114331.0],["1989-05-01",1.3576,1.3701,1.3576,1.3701,76011.0],["1989-05-02",1.3639,1.3639,1.3576,1.3576,13820.0],["1989-05-03",1.3576,1.3701,1.3576,1.3639,54025.0],["1989-05-04",1.3639,1.3764,1.3639,1.3639,56537.0],["1989-05-05",1.3639,1.3827,1.3639,1.3701,295250.0],["1989-05-08",1.3701,1.3827,1.3576,1.3576,1246961.0],["1989-05-09",1.3576,1.3639,1.3576,1.3576,295250.0],["1989-05-10",1.3576,1.3639,1.3451,1.3514,193483.0],["1989-05-11",1.3514,1.3576,1.3451,1.3514,89203.0],["1989-05-12",1.3576,1.3701,1.3576,1.3639,26384.0],["1989-05-15",1.3639,1.3701,1.3514,1.3701,59050.0],["1989-05-16",1.3701,1.3701,1.3576,1.3576,99254.0],["1989-05-17",1.3639,1.3764,1.3639,1.3764,95485.0],["1989-05-18",1.3764,1.3764,1.3639,1.3764,63447.0],["1989-05-19",1.3764,1.3889,1.3701,1.3889,145741.0],["1989-05-22",1.3889,1.3952,1.3827,1.3827,14448.0],["1989-05-23",1.3827,1.4077,1.3827,1.4014,157676.0],["1989-05-24",1.4014,1.4077,1.4014,1.4014,84806.0],["1989-05-25",1.4014,1.4077,1.4014,1.4077,130036.0],["1989-05-26",1.4077,1.4139,1.4014,1.4014,181547.0],["1989-05-30",1.4139,1.4264,1.4139,1.4139,78524.0],["1989-05-31",1.4139,1.4202,1.4139,1.4202,11307.0],["1989-06-01",1.4202,1.4264,1.4202,1.4264,36435.0],["1989-06-02",1.4264,1.439,1.4264,1.4327,131920.0],["1989-06-05",1.4327,1.4452,1.4327,1.4452,212329.0],["1989-06-06",1.4452,1.4452,1.439,1.4452,62819.0],["1989-06-07",1.4452,1.4452,1.439,1.439,8795.0],["1989-06-08",1.439,1.4765,1.439,1.4765,161445.0],["1989-06-09",1.4765,1.489,1.4702,1.4765,90460.0],["1989-06-12",1.5006,1.5069,1.5006,1.5069,183432.0],["1989-06-13",1.5069,1.5069,1.5006,1.5006,62819.0],["1989-06-14",1.5006,1.5069,1.5006,1.5069,241854.0],["1989-06-15",1.5069,1.5069,1.5006,1.5006,204162.0],["1989-06-16",1.5006,1.5069,1.5006,1.5069,74127.0],["1989-06-19",1.5069,1.5069,1.5006,1.5069,47114.0],["1989-06-20",1.5069,1.5069,1.5006,1.5069,274520.0],["1989-06-21",1.5069,1.5069,1.4816,1.4879,515117.0],["1989-06-22",1.4879,1.4942,1.4816,1.4879,579193.0],["1989-06-23",1.4879,1.4942,1.4816,1.4816,592385.0],["1989-06-26",1.4752,1.4752,1.4562,1.4562,123754.0],["1989-06-27",1.4562,1.4689,1.4499,1.4499,204162.0],["1989-06-28",1.3929,1.3929,1.3233,1.3296,951711.0],["1989-06-29",1.3296,1.3296,1.3106,1.3169,2383988.0],["1989-06-30",1.3169,1.3359,1.3169,1.3169,1729412.0],["1989-07-03",1.3169,1.3169,1.3043,1.3043,37692.0],["1989-07-05",1.3043,1.3169,1.3043,1.3043,277661.0],["1989-07-06",1.3043,1.3106,1.3043,1.3043,242482.0],["1989-07-07",1.3043,1.3169,1.2853,1.3043,878212.0],["1989-07-10",1.3043,1.3106,1.298,1.3106,99883.0],["1989-07-11",1.3106,1.3233,1.3043,1.3106,1072952.0],["1989-07-12",1.3106,1.3169,1.3106,1.3106,228034.0],["1989-07-13",1.3106,1.3169,1.2853,1.2853,375031.0],["1989-07-14",1.2853,1.298,1.2536,1.2536,225521.0],["1989-07-17",1.2536,1.2853,1.2283,1.2346,241854.0],["1989-07-18",1.2346,1.2346,1.2283,1.2346,21987.0],["1989-07-19",1.2346,1.2916,1.2156,1.279,3149126.0],["1989-07-20",1.279,1.298,1.279,1.298,486221.0],["1989-07-21",1.298,1.298,1.279,1.298,341108.0],["1989-07-24",1.298,1.3043,1.2916,1.298,147625.0],["1989-07-25",1.298,1.3043,1.2916,1.298,332942.0],["1989-07-26",1.298,1.298,1.2916,1.298,44602.0],["1989-07-27",1.298,1.3043,1.2916,1.298,130664.0],["1989-07-28",1.298,1.3043,1.2916,1.2916,388851.0],["1989-07-31",1.3043,1.3296,1.3043,1.3169,285199.0],["1989-08-01",1.3296,1.3739,1.3296,1.3613,475541.0],["1989-08-02",1.3739,1.4119,1.3739,1.4056,810996.0],["1989-08-03",1.4119,1.4499,1.4119,1.4372,230546.0],["1989-08-04",1.4309,1.4309,1.4119,1.4309,238085.0],["1989-08-07",1.4309,1.4309,1.4246,1.4246,32666.0],["1989-08-08",1.4246,1.4309,1.4246,1.4246,682216.0],["1989-08-09",1.4246,1.4309,1.4119,1.4119,132548.0],["1989-08-10",1.4119,1.4183,1.3993,1.4056,115587.0],["1989-08-11",1.4056,1.4183,1.3866,1.3866,182176.0],["1989-08-14",1.3803,1.3803,1.3803,1.3803,10051.0],["1989-08-15",1.3803,1.3929,1.3486,1.3613,362467.0],["1989-08-16",1.3613,1.3676,1.3549,1.3676,168984.0],["1989-08-17",1.3739,1.3993,1.3739,1.3929,145741.0],["1989-08-18",1.3929,1.4119,1.3929,1.4119,185945.0],["1989-08-21",1.4119,1.4183,1.4056,1.4056,214842.0],["1989-08-22",1.4056,1.4056,1.3929,1.4056,79152.0],["1989-08-23",1.4056,1.4246,1.3993,1.4183,455439.0],["1989-08-24",1.4183,1.4309,1.4119,1.4246,272635.0],["1989-08-25",1.4246,1.4309,1.4183,1.4183,23871.0],["1989-08-28",1.4183,1.4183,1.4056,1.4183,194111.0],["1989-08-29",1.4183,1.4246,1.4056,1.4119,141971.0],["1989-08-30",1.4119,1.4246,1.4119,1.4246,38320.0],["1989-08-31",1.4246,1.4309,1.4183,1.4246,231175.0],["1989-09-01",1.4246,1.4309,1.4183,1.4183,106793.0],["1989-09-05",1.4183,1.4309,1.4183,1.4183,29525.0],["1989-09-06",1.4183,1.4246,1.4119,1.4246,102395.0],["1989-09-07",1.4246,1.4246,1.4056,1.4056,109305.0],["1989-09-08",1.4056,1.4119,1.3929,1.3993,218611.0],["1989-09-11",1.4172,1.4172,1.4044,1.4172,89203.0],["1989-09-12",1.4172,1.4236,1.4108,1.4108,33922.0],["1989-09-13",1.4172,1.4236,1.4172,1.4172,72242.0],["1989-09-14",1.4172,1.4236,1.4108,1.4172,179035.0],["1989-09-15",1.4172,1.4172,1.3916,1.398,113075.0],["1989-09-18",1.398,1.4044,1.3916,1.4044,21359.0],["1989-09-19",1.4044,1.4172,1.3916,1.4172,185317.0],["1989-09-20",1.4172,1.4172,1.4108,1.4172,171496.0],["1989-09-21",1.4044,1.4044,1.4044,1.4044,7538.0],["1989-09-22",1.4044,1.4172,1.4044,1.4044,56537.0],["1989-09-25",1.4044,1.4044,1.3851,1.3916,60306.0],["1989-09-26",1.3916,1.398,1.3851,1.3851,41461.0],["1989-09-27",1.3916,1.4044,1.3916,1.4044,30781.0],["1989-09-28",1.4044,1.4108,1.4044,1.4044,82293.0],["1989-09-29",1.4044,1.4172,1.4044,1.4044,274520.0],["1989-10-02",1.4044,1.4172,1.4044,1.4172,60306.0],["1989-10-03",1.4172,1.4172,1.4108,1.4172,23243.0],["1989-10-04",1.4172,1.4236,1.4108,1.4172,642640.0],["1989-10-05",1.4172,1.4365,1.4108,1.4236,491874.0],["1989-10-06",1.4364,1.4493,1.4364,1.4364,337339.0],["1989-10-09",1.4365,1.4493,1.4365,1.4493,32666.0],["1989-10-10",1.4493,1.4493,1.4364,1.4364,226777.0],["1989-10-11",1.4364,1.4429,1.43,1.43,42717.0],["1989-10-12",1.43,1.4429,1.43,1.4364,59678.0],["1989-10-13",1.43,1.43,1.4236,1.4236,227405.0],["1989-10-16",1.4236,1.4236,1.3723,1.3851,245623.0],["1989-10-17",1.3851,1.3851,1.3531,1.3595,150138.0],["1989-10-18",1.3595,1.3723,1.3531,1.3723,188458.0],["1989-10-19",1.3723,1.3916,1.3659,1.3916,187201.0],["1989-10-20",1.3916,1.398,1.3851,1.398,120613.0],["1989-10-23",1.398,1.398,1.3851,1.3851,77896.0],["1989-10-24",1.3851,1.3851,1.3659,1.3787,150138.0],["1989-10-25",1.3787,1.3851,1.3659,1.3851,246879.0],["1989-10-26",1.3851,1.3851,1.3723,1.3851,1295960.0],["1989-10-27",1.3851,1.3851,1.3659,1.3787,7806541.0],["1989-10-30",1.3787,1.3851,1.3723,1.3723,57165.0],["1989-10-31",1.3723,1.3723,1.3723,1.3723,42717.0],["1989-11-01",1.3723,1.3851,1.3723,1.3723,96742.0],["1989-11-02",1.3723,1.3916,1.3723,1.3916,239341.0],["1989-11-03",1.3916,1.3916,1.3723,1.3916,32038.0],["1989-11-06",1.3851,1.3851,1.3723,1.3723,25756.0],["1989-11-07",1.3723,1.3916,1.3723,1.3851,38948.0],["1989-11-08",1.3851,1.3851,1.3723,1.3787,21987.0],["1989-11-09",1.3723,1.3723,1.3723,1.3723,5654.0],["1989-11-10",1.3723,1.3851,1.3723,1.3851,167099.0],["1989-11-13",1.3851,1.3851,1.3723,1.3851,65332.0],["1989-11-14",1.3851,1.3916,1.3787,1.3851,83550.0],["1989-11-15",1.3851,1.3916,1.3787,1.3851,87319.0],["1989-11-16",1.3851,1.3851,1.3787,1.3787,30781.0],["1989-11-17",1.3787,1.3916,1.3787,1.3787,183432.0],["1989-11-20",1.3787,1.3851,1.3787,1.3787,59678.0],["1989-11-21",1.3787,1.3787,1.3723,1.3787,100511.0],["1989-11-22",1.3787,1.3787,1.3595,1.3595,130036.0],["1989-11-24",1.3595,1.3659,1.3595,1.3659,20102.0],["1989-11-27",1.3659,1.3787,1.3595,1.3595,427171.0],["1989-11-28",1.3787,1.398,1.3787,1.3916,128151.0],["1989-11-29",1.3916,1.4044,1.3916,1.4044,51512.0],["1989-11-30",1.4044,1.4108,1.3916,1.3916,135689.0],["1989-12-01",1.3916,1.398,1.3787,1.3787,151394.0],["1989-12-04",1.3723,1.3723,1.3659,1.3723,444760.0],["1989-12-05",1.3723,1.3723,1.3659,1.3659,28269.0],["1989-12-06",1.3659,1.3723,1.3531,1.3531,985633.0],["1989-12-07",1.3531,1.3595,1.3274,1.3338,184060.0],["1989-12-08",1.3338,1.3403,1.321,1.3403,116216.0],["1989-12-11",1.3546,1.3546,1.335,1.335,91088.0],["1989-12-12",1.335,1.3481,1.322,1.322,114959.0],["1989-12-13",1.309,1.309,1.2829,1.2895,520771.0],["1989-12-14",1.2895,1.2895,1.2699,1.2764,194111.0],["1989-12-15",1.2764,1.283,1.2504,1.2634,391364.0],["1989-12-18",1.2634,1.2634,1.2439,1.2439,265725.0],["1989-12-19",1.2439,1.2504,1.2374,1.2374,697293.0],["1989-12-20",1.2374,1.2504,1.2308,1.2504,195996.0],["1989-12-21",1.2504,1.2764,1.2374,1.2764,221124.0],["1989-12-22",1.2764,1.2829,1.2699,1.2829,16961.0],["1989-12-26",1.2829,1.2829,1.2699,1.2764,86690.0],["1989-12-27",1.2764,1.296,1.2699,1.296,424030.0],["1989-12-28",1.3025,1.3155,1.3025,1.309,175894.0],["1989-12-29",1.309,1.3155,1.296,1.296,53396.0],["1990-01-02",1.296,1.3025,1.2829,1.3025,94229.0],["1990-01-03",1.309,1.3285,1.309,1.3155,378172.0],["1990-01-04",1.3155,1.3285,1.3155,1.322,47743.0],["1990-01-05",1.322,1.3416,1.322,1.3416,178407.0],["1990-01-08",1.3416,1.3741,1.3285,1.3741,107421.0],["1990-01-09",1.3741,1.4132,1.3741,1.4067,544642.0],["1990-01-10",1.4067,1.4067,1.3871,1.4002,190342.0],["1990-01-11",1.4002,1.4067,1.3871,1.4067,7538.0],["1990-01-12",1.4002,1.4002,1.3871,1.3937,198509.0],["1990-01-15",1.3871,1.3871,1.3871,1.3871,38320.0],["1990-01-16",1.3871,1.3937,1.3871,1.3871,280174.0],["1990-01-17",1.3871,1.4002,1.3871,1.3937,472400.0],["1990-01-18",1.3937,1.4002,1.3871,1.4002,312211.0],["1990-01-19",1.4002,1.4002,1.3871,1.4002,34551.0],["1990-01-22",1.4002,1.4002,1.3481,1.3481,380684.0],["1990-01-23",1.3416,1.3416,1.296,1.3025,176522.0],["1990-01-24",1.296,1.296,1.2699,1.2829,349275.0],["1990-01-25",1.2829,1.3025,1.2764,1.3025,207932.0],["1990-01-26",1.296,1.296,1.2764,1.2895,108049.0],["1990-01-29",1.2895,1.296,1.2829,1.2829,246879.0],["1990-01-30",1.283,1.283,1.2634,1.2634,604949.0],["1990-01-31",1.2634,1.2895,1.2634,1.2764,853085.0],["1990-02-01",1.2829,1.3025,1.2829,1.296,75383.0],["1990-02-02",1.3025,1.3155,1.3025,1.309,143228.0],["1990-02-05",1.309,1.3155,1.309,1.309,254418.0],["1990-02-06",1.3155,1.3155,1.3155,1.3155,28269.0],["1990-02-07",1.3155,1.3285,1.309,1.322,50255.0],["1990-02-08",1.322,1.3481,1.3155,1.3481,554693.0],["1990-02-09",1.3481,1.3611,1.3416,1.3611,121869.0],["1990-02-12",1.3611,1.3611,1.3416,1.3416,133805.0],["1990-02-13",1.3416,1.3416,1.3285,1.3285,125638.0],["1990-02-14",1.3285,1.3416,1.3285,1.335,95485.0],["1990-02-15",1.335,1.3416,1.3285,1.3285,74755.0],["1990-02-16",1.3285,1.3416,1.3285,1.335,10679.0],["1990-02-20",1.335,1.3481,1.3285,1.3481,89831.0],["1990-02-21",1.3481,1.3481,1.335,1.3481,915904.0],["1990-02-22",1.3481,1.3481,1.335,1.3481,59678.0],["1990-02-23",1.3481,1.3611,1.3416,1.3546,1383907.0],["1990-02-26",1.3546,1.3676,1.3481,1.3481,282686.0],["1990-02-27",1.3481,1.3546,1.3416,1.3416,47743.0],["1990-02-28",1.3416,1.3546,1.3416,1.3416,52768.0],["1990-03-01",1.3416,1.3481,1.3416,1.3481,18218.0],["1990-03-02",1.3416,1.3416,1.3416,1.3416,7538.0],["1990-03-05",1.3416,1.3416,1.3416,1.3416,3141.0],["1990-03-06",1.3416,1.3546,1.3416,1.3546,14448.0],["1990-03-07",1.3546,1.3611,1.3481,1.3481,30781.0],["1990-03-08",1.3481,1.3546,1.3481,1.3481,381312.0],["1990-03-09",1.3481,1.3546,1.335,1.3416,70986.0],["1990-03-12",1.3561,1.3561,1.3495,1.3495,27012.0],["1990-03-13",1.3495,1.3627,1.3363,1.3363,77896.0],["1990-03-14",1.3363,1.3495,1.3098,1.3164,109305.0],["1990-03-15",1.3164,1.323,1.3032,1.3032,95485.0],["1990-03-16",1.3032,1.3164,1.29,1.29,124382.0],["1990-03-19",1.2833,1.2833,1.237,1.237,175266.0],["1990-03-20",1.237,1.2503,1.2106,1.2172,275776.0],["1990-03-21",1.2106,1.2106,1.1841,1.1841,216098.0],["1990-03-22",1.1841,1.1974,1.1643,1.1709,494387.0],["1990-03-23",1.1709,1.1775,1.1709,1.1775,33294.0],["1990-03-26",1.1775,1.1907,1.1709,1.1841,77896.0],["1990-03-27",1.1709,1.1907,1.1709,1.1907,84178.0],["1990-03-28",1.1907,1.1974,1.1775,1.1974,69101.0],["1990-03-29",1.1974,1.237,1.1841,1.237,153907.0],["1990-03-30",1.237,1.2701,1.2238,1.2701,284571.0],["1990-04-02",1.2569,1.2635,1.2437,1.2635,606205.0],["1990-04-03",1.2701,1.29,1.2701,1.2767,123126.0],["1990-04-04",1.2767,1.2833,1.2635,1.2701,59678.0],["1990-04-05",1.2635,1.2635,1.2304,1.2304,455439.0],["1990-04-06",1.2238,1.237,1.204,1.204,239341.0],["1990-04-09",1.204,1.204,1.1907,1.1907,228034.0],["1990-04-10",1.1974,1.1974,1.1246,1.151,263841.0],["1990-04-11",1.1577,1.1709,1.1444,1.1709,102395.0],["1990-04-12",1.1775,1.1974,1.1775,1.1974,117472.0],["1990-04-16",1.1907,1.204,1.1907,1.1974,42717.0],["1990-04-17",1.1907,1.2437,1.1841,1.2437,420260.0],["1990-04-18",1.2437,1.2569,1.237,1.2437,77896.0],["1990-04-19",1.2437,1.2503,1.237,1.237,131920.0],["1990-04-20",1.2437,1.2437,1.2304,1.237,337967.0],["1990-04-23",1.2503,1.2503,1.2304,1.2437,317237.0],["1990-04-24",1.2437,1.3032,1.2437,1.2767,497528.0],["1990-04-25",1.2767,1.2833,1.1907,1.204,479310.0],["1990-04-26",1.2304,1.2304,1.2106,1.2238,235572.0],["1990-04-27",1.2238,1.2238,1.2106,1.2172,126895.0],["1990-04-30",1.2238,1.2437,1.2106,1.2437,87319.0],["1990-05-01",1.237,1.2569,1.237,1.237,32038.0],["1990-05-02",1.237,1.2767,1.237,1.2767,389479.0],["1990-05-03",1.2635,1.2767,1.2569,1.2569,87319.0],["1990-05-04",1.2569,1.2701,1.2569,1.2701,195996.0],["1990-05-07",1.2569,1.2701,1.2569,1.2569,84178.0],["1990-05-08",1.2701,1.2701,1.2172,1.2172,1294075.0],["1990-05-09",1.2172,1.237,1.2172,1.2172,843662.0],["1990-05-10",1.237,1.237,1.2172,1.2238,245623.0],["1990-05-11",1.2238,1.2437,1.2172,1.2304,180919.0],["1990-05-14",1.2437,1.2569,1.2437,1.2503,103023.0],["1990-05-15",1.237,1.2437,1.2304,1.2304,143228.0],["1990-05-16",1.2437,1.2437,1.2106,1.2106,172753.0],["1990-05-17",1.2106,1.2238,1.2106,1.2238,117472.0],["1990-05-18",1.2304,1.2304,1.2172,1.2238,121241.0],["1990-05-21",1.2304,1.2304,1.2172,1.2238,175266.0],["1990-05-22",1.2172,1.2304,1.2172,1.2304,219867.0],["1990-05-23",1.2172,1.2238,1.2106,1.2106,81665.0],["1990-05-24",1.2106,1.2238,1.204,1.204,64704.0],["1990-05-25",1.2172,1.2172,1.1907,1.1907,58422.0],["1990-05-29",1.1709,1.1841,1.1709,1.1841,75383.0],["1990-05-30",1.1974,1.2172,1.1907,1.2172,86062.0],["1990-05-31",1.204,1.2172,1.204,1.2172,67217.0],["1990-06-01",1.2172,1.2172,1.204,1.204,106793.0],["1990-06-04",1.204,1.2833,1.204,1.2833,473029.0],["1990-06-05",1.3098,1.323,1.2966,1.3098,306558.0],["1990-06-06",1.3098,1.3098,1.29,1.29,55281.0],["1990-06-07",1.2966,1.3098,1.2833,1.29,242482.0],["1990-06-08",1.2833,1.2966,1.2701,1.2833,205419.0],["1990-06-11",1.2701,1.2767,1.2635,1.2701,118100.0],["1990-06-12",1.2701,1.2833,1.2701,1.2833,111818.0],["1990-06-13",1.3032,1.3032,1.2833,1.2833,172753.0],["1990-06-14",1.2635,1.2701,1.2437,1.2437,101767.0],["1990-06-15",1.2437,1.2437,1.1643,1.1775,561604.0],["1990-06-18",1.1907,1.1907,1.1709,1.1841,171496.0],["1990-06-19",1.1907,1.2106,1.1775,1.204,190970.0],["1990-06-20",1.204,1.2172,1.204,1.2106,99883.0],["1990-06-21",1.2172,1.2172,1.204,1.2106,75383.0],["1990-06-22",1.204,1.2172,1.204,1.2106,280174.0],["1990-06-25",1.2106,1.2172,1.204,1.204,82921.0],["1990-06-26",1.2172,1.2172,1.1841,1.1907,99254.0],["1990-06-27",1.1775,1.1841,1.1643,1.1709,71614.0],["1990-06-28",1.1841,1.1907,1.1775,1.1841,169612.0],["1990-06-29",1.1907,1.1907,1.151,1.151,603692.0],["1990-07-02",1.151,1.1643,1.1444,1.1577,140715.0],["1990-07-03",1.1643,1.1643,1.1577,1.1643,130036.0],["1990-07-05",1.151,1.151,1.1378,1.1444,596782.0],["1990-07-06",1.1444,1.1577,1.1444,1.1577,681588.0],["1990-07-09",1.1577,1.1907,1.1577,1.1841,250020.0],["1990-07-10",1.1841,1.204,1.1841,1.1974,187201.0],["1990-07-11",1.1907,1.2304,1.1907,1.2106,138830.0],["1990-07-12",1.2106,1.2172,1.204,1.2172,11307.0],["1990-07-13",1.2106,1.2635,1.2106,1.2503,350531.0],["1990-07-16",1.2635,1.2635,1.2503,1.2503,96113.0],["1990-07-17",1.2635,1.2635,1.2437,1.2635,205419.0],["1990-07-18",1.2437,1.2635,1.2437,1.2635,8166.0],["1990-07-19",1.2635,1.2635,1.2635,1.2635,52140.0],["1990-07-20",1.2701,1.2767,1.2635,1.2701,184060.0],["1990-07-23",1.2635,1.2635,1.2304,1.2304,286456.0],["1990-07-24",1.2304,1.2437,1.2304,1.237,38948.0],["1990-07-25",1.2503,1.2503,1.237,1.237,114959.0],["1990-07-26",1.237,1.237,1.237,1.237,448529.0],["1990-07-27",1.237,1.237,1.2304,1.2304,185317.0],["1990-07-30",1.2437,1.2437,1.2304,1.2304,13192.0],["1990-07-31",1.2304,1.2304,1.2304,1.2304,62819.0],["1990-08-01",1.2437,1.2437,1.2172,1.2172,160817.0],["1990-08-02",1.204,1.204,1.1907,1.204,138202.0],["1990-08-03",1.1974,1.1974,1.1709,1.1709,148881.0],["1990-08-06",1.1643,1.1643,1.151,1.151,41461.0],["1990-08-07",1.1709,1.1841,1.1643,1.1643,171496.0],["1990-08-08",1.1775,1.1775,1.1643,1.1775,202906.0],["1990-08-09",1.1907,1.1907,1.1907,1.1907,25128.0],["1990-08-10",1.1775,1.1775,1.1775,1.1775,10051.0],["1990-08-13",1.1775,1.1974,1.1775,1.1907,29525.0],["1990-08-14",1.1841,1.1974,1.1841,1.1974,13820.0],["1990-08-15",1.1841,1.1974,1.1841,1.1841,122497.0],["1990-08-16",1.1775,1.1841,1.1775,1.1775,134433.0],["1990-08-17",1.1709,1.1775,1.151,1.151,361210.0],["1990-08-20",1.1643,1.1643,1.151,1.151,165214.0],["1990-08-21",1.151,1.1577,1.151,1.151,145741.0],["1990-08-22",1.151,1.1577,1.151,1.151,111190.0],["1990-08-23",1.1378,1.1378,1.1114,1.1114,179035.0],["1990-08-24",1.1047,1.1312,1.1047,1.1312,165214.0],["1990-08-27",1.1378,1.1643,1.1246,1.151,96742.0],["1990-08-28",1.1775,1.1775,1.1577,1.1643,165843.0],["1990-08-29",1.1709,1.1775,1.1577,1.1577,50255.0],["1990-08-30",1.1643,1.1709,1.1643,1.1643,22615.0],["1990-08-31",1.1841,1.1907,1.1841,1.1907,25128.0],["1990-09-04",1.1907,1.1907,1.1907,1.1907,0.0],["1990-09-05",1.1775,1.1775,1.151,1.1643,135689.0],["1990-09-06",1.151,1.1577,1.151,1.1577,48371.0],["1990-09-07",1.151,1.1643,1.151,1.1643,45858.0],["1990-09-10",1.1926,1.1926,1.1656,1.1656,38320.0],["1990-09-11",1.1791,1.1791,1.1589,1.1589,84178.0],["1990-09-12",1.1589,1.1589,1.1521,1.1521,45230.0],["1990-09-13",1.1521,1.1589,1.1319,1.1319,220495.0],["1990-09-14",1.1387,1.1387,1.105,1.1185,115587.0],["1990-09-17",1.105,1.1117,1.105,1.105,88575.0],["1990-09-18",1.0982,1.105,1.0848,1.105,54025.0],["1990-09-19",1.0915,1.105,1.0915,1.0915,466747.0],["1990-09-20",1.0915,1.1185,1.0915,1.1185,172753.0],["1990-09-21",1.105,1.1252,1.0982,1.1117,276404.0],["1990-09-24",1.105,1.105,1.0915,1.0915,466747.0],["1990-09-25",1.0915,1.0915,1.0915,1.0915,15705.0],["1990-09-26",1.0915,1.0915,1.0646,1.078,141343.0],["1990-09-27",1.0646,1.078,0.977,0.9972,466118.0],["1990-09-28",0.9904,0.9972,0.977,0.9904,146997.0],["1990-10-01",0.9972,1.0107,0.9972,1.0107,273892.0],["1990-10-02",1.0241,1.0578,1.0174,1.0578,270751.0],["1990-10-03",1.0376,1.0578,1.0376,1.0376,37692.0],["1990-10-04",1.0376,1.0443,1.0309,1.0443,71614.0],["1990-10-05",1.0241,1.0309,1.0174,1.0241,46486.0],["1990-10-08",1.0241,1.0376,1.0174,1.0376,204791.0],["1990-10-09",1.0107,1.0241,1.0107,1.0107,34551.0],["1990-10-10",1.0039,1.0039,1.0039,1.0039,10679.0],["1990-10-11",1.0174,1.0174,0.9904,0.9904,42089.0],["1990-10-12",0.9904,0.9904,0.9904,0.9904,29525.0],["1990-10-15",0.9904,1.0107,0.9904,0.9904,221124.0],["1990-10-16",0.9904,0.9904,0.9702,0.977,208560.0],["1990-10-17",0.9635,0.9837,0.9568,0.9702,212329.0],["1990-10-18",0.9837,0.9837,0.977,0.9837,32666.0],["1990-10-19",0.977,1.0309,0.977,1.0107,165843.0],["1990-10-22",1.0241,1.0309,1.0174,1.0309,77268.0],["1990-10-23",1.0241,1.0309,1.0174,1.0174,489362.0],["1990-10-24",1.0174,1.0309,1.0174,1.0174,71614.0],["1990-10-25",1.0309,1.0309,1.0241,1.0309,1426624.0],["1990-10-26",1.0309,1.0309,1.0174,1.0174,290225.0],["1990-10-29",1.0174,1.0241,1.0107,1.0107,632589.0],["1990-10-30",1.0107,1.0107,1.0039,1.0039,72242.0],["1990-10-31",0.9972,1.0107,0.9972,1.0039,206047.0],["1990-11-01",1.0107,1.0107,0.9972,1.0039,159561.0],["1990-11-02",1.0039,1.0107,0.9972,1.0039,582962.0],["1990-11-05",1.0107,1.0174,1.0039,1.0174,94857.0],["1990-11-06",1.0107,1.0174,0.9972,1.0174,75383.0],["1990-11-07",1.0107,1.0241,1.0039,1.0241,250649.0],["1990-11-08",1.0174,1.0309,1.0174,1.0309,149510.0],["1990-11-09",1.0174,1.0376,1.0174,1.0376,20730.0],["1990-11-12",1.0443,1.0915,1.0309,1.078,235572.0],["1990-11-13",1.0982,1.0982,1.078,1.078,379428.0],["1990-11-14",1.0915,1.0915,1.078,1.078,193483.0],["1990-11-15",1.0915,1.0915,1.078,1.078,4397.0],["1990-11-16",1.0713,1.0848,1.0713,1.0713,15077.0],["1990-11-19",1.0848,1.0915,1.0713,1.0848,364351.0],["1990-11-20",1.0713,1.0848,1.0713,1.0848,1652145.0],["1990-11-21",1.0848,1.1185,1.078,1.105,435337.0],["1990-11-23",1.1117,1.1185,1.105,1.105,165214.0],["1990-11-26",1.1252,1.1252,1.0915,1.0982,69729.0],["1990-11-27",1.105,1.1454,1.0915,1.1319,480567.0],["1990-11-28",1.1454,1.1858,1.1454,1.1858,281430.0],["1990-11-29",1.1858,1.2263,1.1858,1.1858,327288.0],["1990-11-30",1.1858,1.1926,1.1724,1.1858,194739.0],["1990-12-03",1.1993,1.1993,1.1926,1.1926,10051.0],["1990-12-04",1.1791,1.1993,1.1791,1.1858,721793.0],["1990-12-05",1.1858,1.1993,1.1858,1.1926,672165.0],["1990-12-06",1.2263,1.2263,1.1993,1.2263,284571.0],["1990-12-07",1.2128,1.2195,1.206,1.206,396389.0],["1990-12-10",1.2291,1.236,1.2291,1.2291,92972.0],["1990-12-11",1.2223,1.236,1.2223,1.2291,130036.0],["1990-12-12",1.236,1.2429,1.2291,1.236,150138.0],["1990-12-13",1.236,1.2635,1.236,1.2566,78524.0],["1990-12-14",1.236,1.2566,1.236,1.2566,27640.0],["1990-12-17",1.236,1.2566,1.2291,1.2291,38320.0],["1990-12-18",1.2291,1.2429,1.2291,1.2429,21987.0],["1990-12-19",1.2497,1.2703,1.2497,1.2497,431568.0],["1990-12-20",1.2497,1.2635,1.236,1.2635,226149.0],["1990-12-21",1.2497,1.2566,1.236,1.2566,96113.0],["1990-12-24",1.2429,1.2429,1.236,1.236,66588.0],["1990-12-26",1.2291,1.236,1.2154,1.2223,170868.0],["1990-12-27",1.2223,1.236,1.2085,1.2223,119985.0],["1990-12-28",1.2085,1.2154,1.2017,1.2017,346134.0],["1990-12-31",1.2085,1.2497,1.2085,1.2429,1245705.0],["1991-01-02",1.2429,1.2566,1.236,1.2429,587988.0],["1991-01-03",1.2429,1.2566,1.236,1.236,35179.0],["1991-01-04",1.2291,1.2635,1.2291,1.2635,484336.0],["1991-01-07",1.236,1.2497,1.236,1.2429,173381.0],["1991-01-08",1.2429,1.2497,1.2291,1.2291,349903.0],["1991-01-09",1.2291,1.2566,1.2291,1.2291,208560.0],["1991-01-10",1.236,1.236,1.2291,1.2291,81037.0],["1991-01-11",1.2223,1.2223,1.2085,1.2085,77268.0],["1991-01-14",1.1948,1.2085,1.1879,1.2085,719908.0],["1991-01-15",1.1811,1.1879,1.1811,1.1811,63447.0],["1991-01-16",1.2085,1.2085,1.1811,1.1811,194111.0],["1991-01-17",1.1948,1.2223,1.1948,1.1948,67845.0],["1991-01-18",1.1948,1.2017,1.1811,1.1811,79152.0],["1991-01-21",1.1811,1.1948,1.1811,1.1811,6910.0],["1991-01-22",1.1811,1.1948,1.1811,1.1811,12564.0],["1991-01-23",1.1948,1.2085,1.1948,1.2085,51512.0],["1991-01-24",1.2085,1.2154,1.1948,1.2154,59050.0],["1991-01-25",1.2085,1.2223,1.2085,1.2154,33294.0],["1991-01-28",1.2291,1.2291,1.2154,1.2291,67845.0],["1991-01-29",1.236,1.2497,1.236,1.2429,742523.0],["1991-01-30",1.2635,1.2703,1.2497,1.2703,45230.0],["1991-01-31",1.2772,1.2772,1.2635,1.2772,425914.0],["1991-02-01",1.2841,1.3115,1.2772,1.3115,182804.0],["1991-02-04",1.3253,1.3459,1.3253,1.3459,919045.0],["1991-02-05",1.3459,1.3527,1.3321,1.3459,424030.0],["1991-02-06",1.339,1.3459,1.339,1.339,27012.0],["1991-02-07",1.339,1.3527,1.3321,1.3321,37063.0],["1991-02-08",1.3527,1.3527,1.3253,1.3253,66588.0],["1991-02-11",1.3459,1.3459,1.3047,1.3253,272635.0],["1991-02-12",1.3047,1.3459,1.3047,1.339,422773.0],["1991-02-13",1.3459,1.4351,1.3459,1.4214,684729.0],["1991-02-14",1.4214,1.442,1.4214,1.4351,577937.0],["1991-02-15",1.4489,1.4489,1.4283,1.4351,295250.0],["1991-02-19",1.4283,1.4283,1.4145,1.4214,221752.0],["1991-02-20",1.4008,1.4008,1.3527,1.3527,267610.0],["1991-02-21",1.3665,1.3665,1.3459,1.3459,104908.0],["1991-02-22",1.3459,1.3665,1.3459,1.3459,34551.0],["1991-02-25",1.3596,1.3596,1.3253,1.3253,157676.0],["1991-02-26",1.3115,1.3184,1.2978,1.3115,109305.0],["1991-02-27",1.3115,1.3253,1.3115,1.3184,57794.0],["1991-02-28",1.3321,1.3459,1.3321,1.3459,130664.0],["1991-03-01",1.339,1.3527,1.339,1.339,49627.0],["1991-03-04",1.3527,1.3665,1.3459,1.3665,72870.0],["1991-03-05",1.3871,1.4145,1.3802,1.4008,231175.0],["1991-03-06",1.4008,1.4145,1.3871,1.3871,260700.0],["1991-03-07",1.4077,1.4077,1.3939,1.3939,24499.0],["1991-03-08",1.3939,1.4077,1.3939,1.4008,86690.0],["1991-03-11",1.4173,1.4312,1.4173,1.4173,9423.0],["1991-03-12",1.4173,1.4312,1.4173,1.4173,62819.0],["1991-03-13",1.4173,1.4382,1.4173,1.4312,76639.0],["1991-03-14",1.4522,1.4522,1.4312,1.4452,136318.0],["1991-03-15",1.4522,1.4661,1.4452,1.4452,38948.0],["1991-03-18",1.4382,1.4592,1.4312,1.4312,54025.0],["1991-03-19",1.4242,1.4242,1.4103,1.4103,62819.0],["1991-03-20",1.4312,1.4312,1.4103,1.4103,51512.0],["1991-03-21",1.4103,1.4312,1.3963,1.3963,106793.0],["1991-03-22",1.3754,1.3893,1.3754,1.3754,64704.0],["1991-03-25",1.3684,1.3824,1.3684,1.3754,247508.0],["1991-03-26",1.3893,1.4103,1.3684,1.4103,876328.0],["1991-03-27",1.4103,1.4382,1.4103,1.4312,435337.0],["1991-03-28",1.4312,1.4452,1.4312,1.4312,48999.0],["1991-04-01",1.4312,1.4522,1.4312,1.4312,30153.0],["1991-04-02",1.4312,1.508,1.4312,1.4941,623166.0],["1991-04-03",1.508,1.515,1.508,1.508,59678.0],["1991-04-04",1.508,1.522,1.508,1.522,66588.0],["1991-04-05",1.529,1.5499,1.529,1.5359,153279.0],["1991-04-08",1.5359,1.5429,1.522,1.529,329801.0],["1991-04-09",1.522,1.5359,1.522,1.5359,55909.0],["1991-04-10",1.529,1.5359,1.529,1.5359,97370.0],["1991-04-11",1.529,1.5918,1.529,1.5709,253790.0],["1991-04-12",1.5778,1.5848,1.5778,1.5778,15705.0],["1991-04-15",1.5778,1.6058,1.5778,1.5988,319121.0],["1991-04-16",1.6127,1.6686,1.6058,1.6546,361210.0],["1991-04-17",1.6826,1.6826,1.6477,1.6616,224265.0],["1991-04-18",1.6546,1.6686,1.6477,1.6477,554065.0],["1991-04-19",1.6616,1.6616,1.6477,1.6546,114331.0],["1991-04-22",1.6477,1.6477,1.6267,1.6267,135061.0],["1991-04-23",1.6267,1.6477,1.6267,1.6337,54653.0],["1991-04-24",1.6337,1.6477,1.6337,1.6407,172753.0],["1991-04-25",1.6337,1.6407,1.6127,1.6197,292737.0],["1991-04-26",1.6127,1.6267,1.6127,1.6127,462977.0],["1991-04-29",1.6197,1.6337,1.6197,1.6197,65332.0],["1991-04-30",1.5988,1.6127,1.5988,1.6127,151394.0],["1991-05-01",1.5988,1.6127,1.5918,1.6127,447273.0],["1991-05-02",1.5918,1.6197,1.5918,1.5988,368120.0],["1991-05-03",1.5988,1.6127,1.5988,1.5988,92344.0],["1991-05-06",1.5988,1.5988,1.5988,1.5988,14448.0],["1991-05-07",1.6058,1.6197,1.6058,1.6197,91716.0],["1991-05-08",1.6127,1.6407,1.6127,1.6337,1812334.0],["1991-05-09",1.6407,1.6546,1.6337,1.6546,950454.0],["1991-05-10",1.6546,1.6546,1.6267,1.6267,230546.0],["1991-05-13",1.6127,1.6337,1.6058,1.6267,535220.0],["1991-05-14",1.6197,1.6267,1.6058,1.6058,1064785.0],["1991-05-15",1.6058,1.6267,1.6058,1.6197,829213.0],["1991-05-16",1.6197,1.6407,1.6197,1.6267,2373937.0],["1991-05-17",1.6407,1.6407,1.6197,1.6337,254418.0],["1991-05-20",1.6267,1.6337,1.6197,1.6197,1079862.0],["1991-05-21",1.6197,1.6337,1.6197,1.6197,1360036.0],["1991-05-22",1.6337,1.6477,1.6337,1.6337,166471.0],["1991-05-23",1.6477,1.6895,1.6477,1.6756,555322.0],["1991-05-24",1.6756,1.6895,1.6756,1.6756,12564.0],["1991-05-28",1.6826,1.6895,1.6546,1.6616,130036.0],["1991-05-29",1.6756,1.6756,1.6546,1.6756,447273.0],["1991-05-30",1.6686,1.6756,1.6546,1.6546,218611.0],["1991-05-31",1.6686,1.6756,1.6546,1.6756,1083631.0],["1991-06-03",1.6756,1.6826,1.6616,1.6756,154535.0],["1991-06-04",1.6756,1.6756,1.6616,1.6616,441619.0],["1991-06-05",1.6616,1.6965,1.6616,1.6826,1794744.0],["1991-06-06",1.6965,1.7105,1.6895,1.7105,108049.0],["1991-06-07",1.6965,1.7105,1.6826,1.6965,287084.0],["1991-06-10",1.7132,1.7274,1.7062,1.7062,248136.0],["1991-06-11",1.692,1.7132,1.6849,1.6849,239969.0],["1991-06-12",1.6849,1.692,1.6495,1.6708,246879.0],["1991-06-13",1.6424,1.6849,1.6424,1.6708,182804.0],["1991-06-14",1.6849,1.6991,1.6778,1.6991,417748.0],["1991-06-17",1.7132,1.7132,1.692,1.6991,307814.0],["1991-06-18",1.6991,1.7062,1.692,1.7062,227405.0],["1991-06-19",1.6991,1.7062,1.692,1.7062,299648.0],["1991-06-20",1.692,1.7132,1.692,1.6991,135689.0],["1991-06-21",1.7132,1.7203,1.6991,1.7062,1035260.0],["1991-06-24",1.6991,1.7203,1.6991,1.7203,533335.0],["1991-06-25",1.7203,1.7203,1.7062,1.7062,256302.0],["1991-06-26",1.7203,1.7345,1.7132,1.7345,266982.0],["1991-06-27",1.7345,1.7699,1.7345,1.7628,721164.0],["1991-06-28",1.7557,1.7769,1.7557,1.7769,544642.0],["1991-07-01",1.7628,1.8265,1.7628,1.8265,596782.0],["1991-07-02",1.8407,1.9115,1.8407,1.9044,953595.0],["1991-07-03",1.8973,1.8973,1.8548,1.8761,655832.0],["1991-07-05",1.8548,1.8761,1.8548,1.869,92344.0],["1991-07-08",1.8548,1.8548,1.8407,1.8407,606205.0],["1991-07-09",1.8265,1.8407,1.8265,1.8336,543386.0],["1991-07-10",1.8477,1.8477,1.8265,1.8336,759484.0],["1991-07-11",1.8477,1.8477,1.7911,1.7982,238085.0],["1991-07-12",1.8123,1.8123,1.7911,1.8123,537104.0],["1991-07-15",1.8123,1.8123,1.7911,1.8053,510092.0],["1991-07-16",1.7982,1.8477,1.7982,1.8477,1551006.0],["1991-07-17",1.8477,1.8831,1.8336,1.8831,836752.0],["1991-07-18",1.8761,1.9398,1.8761,1.9398,542130.0],["1991-07-19",1.9398,1.9398,1.9185,1.9185,251277.0],["1991-07-22",1.9398,1.9398,1.9256,1.9398,284571.0],["1991-07-23",1.9256,1.9398,1.9256,1.9398,567257.0],["1991-07-24",1.9398,1.9398,1.9256,1.9256,246879.0],["1991-07-25",1.9115,1.9398,1.9115,1.9398,45230.0],["1991-07-26",1.9327,1.9398,1.9185,1.9398,212329.0],["1991-07-29",1.9398,1.961,1.9398,1.9539,280174.0],["1991-07-30",1.9539,1.9539,1.9398,1.9539,510720.0],["1991-07-31",1.9398,1.9823,1.9398,1.9823,576052.0],["1991-08-01",1.9823,1.9823,1.961,1.961,96742.0],["1991-08-02",1.9752,1.9752,1.961,1.9752,67217.0],["1991-08-05",1.961,1.9681,1.9398,1.9469,361839.0],["1991-08-06",1.961,1.961,1.9469,1.961,138202.0],["1991-08-07",1.961,1.9681,1.9469,1.9681,54653.0],["1991-08-08",1.9681,1.9681,1.9539,1.9539,38948.0],["1991-08-09",1.9681,1.9681,1.9539,1.9681,126895.0],["1991-08-12",1.9681,2.0035,1.9681,2.0035,613115.0],["1991-08-13",1.9964,2.0035,1.9964,2.0035,292109.0],["1991-08-14",1.9964,2.1168,1.9964,2.0743,9899677.0],["1991-08-15",2.0672,2.0814,2.0672,2.0814,1056619.0],["1991-08-16",2.0672,2.0814,2.0672,2.0814,361839.0],["1991-08-19",2.0247,2.0672,2.0035,2.053,450414.0],["1991-08-20",2.053,2.0814,2.053,2.0672,506323.0],["1991-08-21",2.0955,2.1522,2.0814,2.138,616256.0],["1991-08-22",2.1522,2.1805,2.138,2.1592,214842.0],["1991-08-23",2.1734,2.1734,2.1451,2.1451,479939.0],["1991-08-26",2.1592,2.1592,2.138,2.1522,419004.0],["1991-08-27",2.138,2.1663,2.138,2.1522,296507.0],["1991-08-28",2.1522,2.1805,2.1522,2.1805,136946.0],["1991-08-29",2.1946,2.2088,2.1663,2.1805,745036.0],["1991-08-30",2.2088,2.2088,2.1805,2.1876,72870.0],["1991-09-03",2.2088,2.2088,2.1805,2.2017,427799.0],["1991-09-04",2.1805,2.2017,2.1805,2.1946,173381.0],["1991-09-05",2.1734,2.1876,2.1592,2.1663,351159.0],["1991-09-06",2.1663,2.1805,2.1663,2.1805,51512.0],["1991-09-09",2.1902,2.2117,2.1902,2.1974,44602.0],["1991-09-10",2.1974,2.2117,2.1759,2.1831,410209.0],["1991-09-11",2.1544,2.1616,2.1043,2.1258,778958.0],["1991-09-12",2.1473,2.1473,2.133,2.1401,224893.0],["1991-09-13",2.1616,2.1616,2.133,2.133,300276.0],["1991-09-16",2.133,2.1473,2.1186,2.1186,253161.0],["1991-09-17",2.1186,2.133,2.1043,2.1115,888263.0],["1991-09-18",2.133,2.133,2.1043,2.1115,185945.0],["1991-09-19",2.1186,2.1186,2.1043,2.1043,434081.0],["1991-09-20",2.1186,2.1186,2.0614,2.0757,440363.0],["1991-09-23",2.0614,2.0757,2.0327,2.0399,272007.0],["1991-09-24",2.0327,2.0614,2.0327,2.0542,67217.0],["1991-09-25",2.0471,2.0685,2.0256,2.0256,268866.0],["1991-09-26",2.0184,2.0327,2.0184,2.0184,487477.0],["1991-09-27",2.0327,2.0471,2.0184,2.0471,141343.0],["1991-09-30",2.0471,2.0471,2.0327,2.0471,242482.0],["1991-10-01",2.0471,2.1115,2.0471,2.1043,511348.0],["1991-10-02",2.1115,2.1616,2.1043,2.1043,729959.0],["1991-10-03",2.1258,2.133,2.0828,2.0972,422773.0],["1991-10-04",2.0972,2.0972,2.0828,2.0828,95485.0],["1991-10-07",2.0757,2.09,2.0757,2.09,175894.0],["1991-10-08",2.0757,2.1043,2.0757,2.09,954852.0],["1991-10-09",2.09,2.1043,2.09,2.1043,72242.0],["1991-10-10",2.09,2.09,2.0757,2.0828,653948.0],["1991-10-11",2.1043,2.1043,2.0828,2.1043,124382.0],["1991-10-14",2.1043,2.1043,2.0828,2.0972,61563.0],["1991-10-15",2.09,2.1115,2.09,2.1115,704831.0],["1991-10-16",2.1115,2.1759,2.1043,2.1544,889520.0],["1991-10-17",2.1687,2.2045,2.1544,2.1974,550924.0],["1991-10-18",2.1974,2.2045,2.1831,2.1974,115587.0],["1991-10-21",2.2045,2.2045,2.1902,2.2045,552809.0],["1991-10-22",2.1831,2.1974,2.1759,2.1902,381941.0],["1991-10-23",2.1759,2.1902,2.1759,2.1902,389479.0],["1991-10-24",2.1902,2.1902,2.1759,2.1831,309070.0],["1991-10-25",2.1759,2.1974,2.1759,2.1759,757599.0],["1991-10-28",2.1902,2.2045,2.1759,2.1831,1129489.0],["1991-10-29",2.2188,2.2332,2.1974,2.2117,483080.0],["1991-10-30",2.2403,2.2546,2.2332,2.2475,317865.0],["1991-10-31",2.2332,2.2475,2.2332,2.2475,208560.0],["1991-11-01",2.2332,2.2475,2.2045,2.2045,386966.0],["1991-11-04",2.1902,2.2117,2.1902,2.1974,226777.0],["1991-11-05",2.2045,2.2045,2.1759,2.1974,62819.0],["1991-11-06",2.1902,2.1974,2.1473,2.1616,508207.0],["1991-11-07",2.1759,2.1902,2.1687,2.1902,861879.0],["1991-11-08",2.1902,2.2045,2.1759,2.2045,513861.0],["1991-11-11",2.2045,2.2045,2.1831,2.1831,94857.0],["1991-11-12",2.1902,2.2045,2.1902,2.1902,163958.0],["1991-11-13",2.1759,2.2188,2.1759,2.2188,1587441.0],["1991-11-14",2.2117,2.2332,2.2117,2.226,424658.0],["1991-11-15",2.2045,2.226,2.1401,2.1401,653320.0],["1991-11-18",2.1115,2.133,2.09,2.1186,326660.0],["1991-11-19",2.0972,2.1115,2.0542,2.0685,256930.0],["1991-11-20",2.0828,2.133,2.0828,2.0972,461093.0],["1991-11-21",2.1186,2.1473,2.1186,2.1258,189086.0],["1991-11-22",2.1401,2.1473,2.133,2.133,517630.0],["1991-11-25",2.1473,2.1616,2.133,2.133,185945.0],["1991-11-26",2.1473,2.1616,2.133,2.1473,63447.0],["1991-11-27",2.133,2.1616,2.133,2.133,94857.0],["1991-11-29",2.133,2.1473,2.1186,2.1258,43973.0],["1991-12-02",2.1115,2.1186,2.0828,2.0828,488105.0],["1991-12-03",2.0828,2.09,2.0685,2.0757,648922.0],["1991-12-04",2.09,2.1186,2.09,2.1186,917160.0],["1991-12-05",2.1186,2.1258,2.1115,2.1186,56537.0],["1991-12-06",2.1043,2.1473,2.1043,2.133,57794.0],["1991-12-09",2.1301,2.1735,2.1301,2.1663,295250.0],["1991-12-10",2.1518,2.188,2.1518,2.1735,137574.0],["1991-12-11",2.1663,2.217,2.1663,2.217,228662.0],["1991-12-12",2.2025,2.246,2.2025,2.246,192855.0],["1991-12-13",2.2605,2.3039,2.246,2.2894,166471.0],["1991-12-16",2.2894,2.3039,2.275,2.275,17589.0],["1991-12-17",2.2822,2.3257,2.2822,2.2967,305301.0],["1991-12-18",2.3184,2.3257,2.3039,2.3039,446016.0],["1991-12-19",2.3039,2.3184,2.2822,2.2822,168355.0],["1991-12-20",2.2894,2.3112,2.2894,2.3039,92344.0],["1991-12-23",2.2894,2.3039,2.2894,2.3039,50884.0],["1991-12-24",2.2894,2.3184,2.2894,2.3184,199137.0],["1991-12-26",2.3184,2.3547,2.3039,2.3402,294622.0],["1991-12-27",2.3619,2.3836,2.3402,2.3836,226149.0],["1991-12-30",2.3836,2.3836,2.3619,2.3619,54025.0],["1991-12-31",2.3981,2.4054,2.3619,2.4054,231803.0],["1992-01-02",2.3909,2.3909,2.3547,2.3547,329801.0],["1992-01-03",2.3764,2.3764,2.3547,2.3691,243738.0],["1992-01-06",2.3691,2.3691,2.3039,2.3257,251277.0],["1992-01-07",2.3039,2.3184,2.2822,2.3112,744407.0],["1992-01-08",2.2894,2.3184,2.2894,2.3112,123754.0],["1992-01-09",2.3184,2.3257,2.3039,2.3184,986261.0],["1992-01-10",2.3184,2.3257,2.2967,2.2967,1086144.0],["1992-01-13",2.3184,2.3184,2.2967,2.3039,99254.0],["1992-01-14",2.3039,2.3547,2.2967,2.3547,914019.0],["1992-01-15",2.3547,2.3909,2.3474,2.3764,908366.0],["1992-01-16",2.3836,2.4271,2.3836,2.4271,393876.0],["1992-01-17",2.4271,2.4343,2.4054,2.4343,67217.0],["1992-01-20",2.4778,2.5648,2.4633,2.5358,952339.0],["1992-01-21",2.5358,2.5575,2.5358,2.5503,432824.0],["1992-01-22",2.5358,2.5865,2.5358,2.5648,261956.0],["1992-01-23",2.5937,2.6807,2.572,2.6517,859995.0],["1992-01-24",2.6662,2.6662,2.601,2.6372,1077977.0],["1992-01-27",2.6082,2.6952,2.6082,2.6952,361839.0],["1992-01-28",2.6952,2.6952,2.6662,2.6662,514489.0],["1992-01-29",2.6952,2.6952,2.6372,2.6372,201650.0],["1992-01-30",2.6445,2.6517,2.6155,2.63,518887.0],["1992-01-31",2.6445,2.6445,2.6227,2.63,179663.0],["1992-02-03",2.6082,2.6517,2.5937,2.6082,1305383.0],["1992-02-04",2.6082,2.63,2.5865,2.601,816021.0],["1992-02-05",2.5792,2.601,2.5648,2.5648,821675.0],["1992-02-06",2.5937,2.5937,2.5648,2.5648,76011.0],["1992-02-07",2.6227,2.6879,2.6082,2.6879,585475.0],["1992-02-10",2.6662,2.7386,2.6662,2.7386,504438.0],["1992-02-11",2.7097,2.7604,2.7097,2.7459,59678.0],["1992-02-12",2.7386,2.8256,2.7386,2.8256,689127.0],["1992-02-13",2.7966,2.8111,2.7676,2.7676,690383.0],["1992-02-14",2.7821,2.7821,2.7531,2.7749,356813.0],["1992-02-18",2.7676,2.7821,2.7676,2.7821,377543.0],["1992-02-19",2.7531,2.7821,2.7531,2.7604,669653.0],["1992-02-20",2.7821,2.7821,2.7386,2.7459,212957.0],["1992-02-21",2.7386,2.7531,2.7241,2.7241,162074.0],["1992-02-24",2.7241,2.7386,2.6952,2.7241,312211.0],["1992-02-25",2.7241,2.7749,2.7241,2.7749,289596.0],["1992-02-26",2.7531,2.7894,2.7531,2.7749,310327.0],["1992-02-27",2.7749,2.7894,2.7676,2.7894,458580.0],["1992-02-28",2.7749,2.7894,2.7676,2.7749,204162.0],["1992-03-02",2.7749,2.7894,2.7749,2.7749,117472.0],["1992-03-03",2.7749,2.7966,2.7749,2.7966,31410.0],["1992-03-04",2.7749,2.7821,2.7386,2.7386,109305.0],["1992-03-05",2.7531,2.7531,2.7097,2.7241,623795.0],["1992-03-06",2.6952,2.7241,2.6662,2.6807,527681.0],["1992-03-09",2.707,2.707,2.6778,2.6778,211072.0],["1992-03-10",2.6631,2.6924,2.6631,2.6631,417119.0],["1992-03-11",2.6924,2.7436,2.6924,2.729,549040.0],["1992-03-12",2.7363,2.7363,2.7217,2.7363,307186.0],["1992-03-13",2.7363,2.7509,2.7363,2.7363,67845.0],["1992-03-16",2.7582,2.7582,2.7363,2.7363,321634.0],["1992-03-17",2.7655,2.7948,2.7509,2.7729,502554.0],["1992-03-18",2.7802,2.8387,2.7802,2.8094,462349.0],["1992-03-19",2.8241,2.8387,2.8094,2.8094,93601.0],["1992-03-20",2.8387,2.9119,2.8094,2.9119,882610.0],["1992-03-23",2.9119,2.9119,2.8826,2.9119,319121.0],["1992-03-24",2.9119,2.9265,2.8826,2.8972,354928.0],["1992-03-25",2.9265,2.985,2.9119,2.9704,775817.0],["1992-03-26",2.9704,2.985,2.9558,2.9558,236200.0],["1992-03-27",2.9558,2.985,2.9558,2.9704,39576.0],["1992-03-30",2.9558,2.9997,2.9558,2.9704,325403.0],["1992-03-31",2.9704,3.0728,2.9704,3.0582,1191680.0],["1992-04-01",3.0436,3.0582,3.0289,3.0289,439734.0],["1992-04-02",3.0289,3.0436,2.9704,2.9704,1692349.0],["1992-04-03",2.9631,2.985,2.9411,2.9485,1465572.0],["1992-04-06",2.9265,2.9411,2.9265,2.9338,406440.0],["1992-04-07",2.9265,2.9558,2.868,2.8826,438478.0],["1992-04-08",2.8533,2.8972,2.8533,2.8826,708600.0],["1992-04-09",2.868,2.9265,2.8533,2.9119,611859.0],["1992-04-10",2.9265,2.9558,2.9119,2.9411,1023325.0],["1992-04-13",2.9558,2.985,2.9411,2.9777,919673.0],["1992-04-14",2.9704,3.1021,2.9704,3.0875,1574249.0],["1992-04-15",3.0875,3.1167,3.0436,3.0436,974326.0],["1992-04-16",3.0436,3.0728,2.9338,2.9411,726190.0],["1992-04-20",2.9411,2.9997,2.9119,2.9558,1226231.0],["1992-04-21",3.0143,3.0143,2.9265,2.9704,1897140.0],["1992-04-22",2.9704,2.9704,2.9558,2.9704,493131.0],["1992-04-23",2.9631,3.0582,2.9631,3.0289,1819244.0],["1992-04-24",3.0582,3.1314,3.0289,3.1094,892033.0],["1992-04-27",3.0875,3.1167,3.0728,3.0728,377543.0],["1992-04-28",3.0875,3.1021,2.9997,3.0143,783984.0],["1992-04-29",3.0582,3.0582,2.985,3.0143,365608.0],["1992-04-30",3.0143,3.0289,2.9997,3.0289,82293.0],["1992-05-01",3.0143,3.0436,2.985,3.0143,211701.0],["1992-05-04",3.0143,3.0289,2.9997,3.0143,304045.0],["1992-05-05",3.0289,3.0582,2.9997,3.0582,537104.0],["1992-05-06",3.0436,3.1021,3.0436,3.1021,642012.0],["1992-05-07",3.0875,3.1021,3.0582,3.0728,436593.0],["1992-05-08",3.0728,3.0728,2.9997,3.0289,528309.0],["1992-05-11",3.0143,3.0436,3.0143,3.0289,239969.0],["1992-05-12",3.0436,3.0436,3.0143,3.0289,158933.0],["1992-05-13",3.0143,3.0436,3.0143,3.0143,35179.0],["1992-05-14",3.0289,3.0582,2.9997,3.0143,157048.0],["1992-05-15",2.9997,3.0143,2.985,2.985,216726.0],["1992-05-18",3.0143,3.0143,2.985,3.0143,459208.0],["1992-05-19",2.985,3.0289,2.985,3.0289,223008.0],["1992-05-20",3.0289,3.0436,3.0143,3.0289,119985.0],["1992-05-21",3.0143,3.0436,2.9997,3.0289,341108.0],["1992-05-22",3.0216,3.0289,3.0143,3.0143,43973.0],["1992-05-26",3.007,3.0509,2.985,3.0399,442247.0],["1992-05-27",3.0509,3.0509,3.007,3.007,534801.0],["1992-05-28",3.0289,3.0509,3.007,3.0509,64494.0],["1992-05-29",3.0289,3.0728,3.018,3.0619,466537.0],["1992-06-01",3.0289,3.1387,3.0289,3.1387,430102.0],["1992-06-02",3.1387,3.1826,3.0948,3.1167,1031491.0],["1992-06-03",3.1387,3.1387,3.0948,3.1167,343412.0],["1992-06-04",3.0948,3.1387,3.0948,3.1058,460674.0],["1992-06-05",3.1387,3.1387,3.0948,3.0948,368539.0],["1992-06-08",3.1213,3.1656,3.1213,3.1435,77477.0],["1992-06-09",3.1656,3.1656,3.1213,3.1213,60725.0],["1992-06-10",3.1213,3.1656,3.0771,3.0771,306139.0],["1992-06-11",3.0881,3.0881,3.0217,3.0439,435965.0],["1992-06-12",3.0107,3.0771,3.0107,3.066,234525.0],["1992-06-15",3.0549,3.0992,3.0328,3.0771,230337.0],["1992-06-16",3.0771,3.1435,3.0549,3.0771,354300.0],["1992-06-17",3.0771,3.0992,3.0107,3.0107,338386.0],["1992-06-18",3.0107,3.0107,2.9,2.9553,361001.0],["1992-06-19",2.9664,3.0107,2.9664,2.9885,159142.0],["1992-06-22",2.9664,2.9664,2.9221,2.9221,89622.0],["1992-06-23",2.9664,3.0328,2.9664,3.0217,190133.0],["1992-06-24",3.0107,3.0549,3.0107,3.0439,317865.0],["1992-06-25",3.0549,3.0881,3.0107,3.0881,830051.0],["1992-06-26",3.0992,3.1103,3.0771,3.0992,141134.0],["1992-06-29",3.0771,3.2542,3.0771,3.2542,684729.0],["1992-06-30",3.2763,3.3206,3.2099,3.232,1115250.0],["1992-07-01",3.232,3.232,3.1878,3.232,391573.0],["1992-07-02",3.232,3.2763,3.2099,3.232,346343.0],["1992-07-06",3.2099,3.2542,3.2099,3.2099,251277.0],["1992-07-07",3.232,3.2984,3.232,3.2763,691011.0],["1992-07-08",3.2099,3.2542,3.1878,3.1988,82503.0],["1992-07-09",3.2099,3.2763,3.1878,3.2763,1129070.0],["1992-07-10",3.2763,3.3427,3.2542,3.3427,645363.0],["1992-07-13",3.3427,3.3427,3.2763,3.3206,120194.0],["1992-07-14",3.3427,3.3649,3.2984,3.3649,153279.0],["1992-07-15",3.3649,3.3649,3.2984,3.3206,132758.0],["1992-07-16",3.232,3.2542,3.1435,3.1878,360582.0],["1992-07-17",3.1435,3.1878,3.1213,3.1878,368120.0],["1992-07-20",3.1435,3.3427,3.1213,3.3427,610184.0],["1992-07-21",3.3206,3.3427,3.2984,3.3095,430940.0],["1992-07-22",3.2763,3.2984,3.2542,3.2984,332942.0],["1992-07-23",3.2652,3.3206,3.2542,3.2542,74545.0],["1992-07-24",3.2652,3.3206,3.2542,3.2763,499622.0],["1992-07-27",3.3206,3.3206,3.2763,3.2874,202697.0],["1992-07-28",3.2763,3.2984,3.2763,3.2874,451042.0],["1992-07-29",3.2763,3.2984,3.2763,3.2984,140715.0],["1992-07-30",3.2984,3.3206,3.232,3.2763,255884.0],["1992-07-31",3.232,3.2763,3.2099,3.232,50674.0],["1992-08-03",3.2099,3.2099,3.1767,3.2099,148672.0],["1992-08-04",3.1878,3.2099,3.1656,3.1656,46486.0],["1992-08-05",3.1656,3.2099,3.1656,3.2099,204791.0],["1992-08-06",3.1656,3.2099,3.1656,3.1767,37692.0],["1992-08-07",3.2099,3.2099,3.1656,3.1988,58631.0],["1992-08-10",3.1878,3.1878,3.1435,3.1767,50674.0],["1992-08-11",3.1988,3.1988,3.1656,3.1656,41879.0],["1992-08-12",3.1656,3.2099,3.1656,3.1878,234525.0],["1992-08-13",3.1656,3.2099,3.1656,3.1767,214842.0],["1992-08-14",3.1656,3.2099,3.1656,3.1988,140715.0],["1992-08-17",3.1988,3.2099,3.1656,3.1878,430102.0],["1992-08-18",3.2099,3.2099,3.1656,3.1878,135689.0],["1992-08-19",3.1656,3.2099,3.1435,3.1435,124801.0],["1992-08-20",3.1435,3.1656,3.0992,3.1213,177569.0],["1992-08-21",3.1435,3.1435,3.0992,3.0992,76639.0],["1992-08-24",3.0992,3.1435,3.0881,3.0992,167099.0],["1992-08-25",3.0771,3.0992,3.0107,3.0107,515536.0],["1992-08-26",3.0107,3.0328,2.9885,3.0107,524750.0],["1992-08-27",2.9885,3.0549,2.9885,3.0107,631961.0],["1992-08-28",3.0107,3.0549,2.9996,3.0328,433452.0],["1992-08-31",2.9885,3.0328,2.9885,2.9885,48161.0],["1992-09-01",3.0107,3.0328,2.9885,3.0328,1157130.0],["1992-09-02",3.0107,3.0328,2.9885,3.0107,456905.0],["1992-09-03",3.0549,3.0549,2.9885,2.9996,327497.0],["1992-09-04",2.9996,3.0328,2.9996,3.0107,84597.0],["1992-09-08",2.9885,3.0107,2.9775,2.9885,249183.0],["1992-09-09",2.9885,3.0328,2.9885,3.0107,150347.0],["1992-09-10",3.0328,3.0992,3.0328,3.0771,307395.0],["1992-09-11",3.0549,3.0992,3.0328,3.0992,205209.0],["1992-09-14",3.126,3.126,3.0367,3.059,350531.0],["1992-09-15",3.0255,3.0367,2.9585,2.9585,492921.0],["1992-09-16",2.9474,3.059,2.9474,3.0367,1632043.0],["1992-09-17",3.1037,3.1483,3.0813,3.1483,345924.0],["1992-09-18",3.1037,3.1483,3.1037,3.1148,198927.0],["1992-09-21",3.1037,3.1483,3.1037,3.1483,327916.0],["1992-09-22",3.1707,3.1707,3.126,3.1483,177150.0],["1992-09-23",3.126,3.1483,3.059,3.126,295250.0],["1992-09-24",3.126,3.126,3.0813,3.0813,29316.0],["1992-09-25",3.0813,3.1037,3.059,3.0925,348437.0],["1992-09-28",3.0813,3.126,3.059,3.126,386547.0],["1992-09-29",3.1483,3.2153,3.1483,3.2042,308652.0],["1992-09-30",3.2153,3.2153,3.1707,3.2153,180919.0],["1992-10-01",3.1707,3.2042,3.1707,3.193,221124.0],["1992-10-02",3.193,3.193,3.1707,3.193,47324.0],["1992-10-05",3.126,3.1707,3.1037,3.1707,214842.0],["1992-10-06",3.126,3.1707,3.126,3.1483,123126.0],["1992-10-07",3.126,3.1707,3.126,3.1372,431777.0],["1992-10-08",3.126,3.1483,3.126,3.126,272635.0],["1992-10-09",3.126,3.1483,3.126,3.126,192646.0],["1992-10-12",3.1483,3.1707,3.126,3.1707,253790.0],["1992-10-13",3.126,3.1707,3.126,3.1707,123963.0],["1992-10-14",3.1372,3.1595,3.126,3.126,442666.0],["1992-10-15",3.126,3.1483,3.126,3.1372,324147.0],["1992-10-16",3.126,3.1707,3.126,3.1595,156629.0],["1992-10-19",3.126,3.1372,3.0813,3.1372,239551.0],["1992-10-20",3.1483,3.193,3.126,3.1483,431358.0],["1992-10-21",3.1818,3.2153,3.1707,3.2153,211910.0],["1992-10-22",3.2153,3.2153,3.1707,3.1707,20940.0],["1992-10-23",3.193,3.2376,3.1707,3.2153,669653.0],["1992-10-26",3.193,3.26,3.193,3.2488,319121.0],["1992-10-27",3.26,3.327,3.2153,3.327,709438.0],["1992-10-28",3.2823,3.327,3.2823,3.3046,509673.0],["1992-10-29",3.2935,3.327,3.2823,3.3046,117681.0],["1992-10-30",3.3046,3.327,3.2823,3.327,396180.0],["1992-11-02",3.2823,3.327,3.2823,3.327,194739.0],["1992-11-03",3.2823,3.327,3.26,3.26,594270.0],["1992-11-04",3.26,3.327,3.26,3.26,75802.0],["1992-11-05",3.3046,3.3046,3.26,3.3046,148253.0],["1992-11-06",3.3046,3.3046,3.26,3.26,61563.0],["1992-11-09",3.3046,3.3158,3.2823,3.3046,214842.0],["1992-11-10",3.3046,3.327,3.2823,3.2823,289806.0],["1992-11-11",3.3158,3.327,3.2823,3.327,145741.0],["1992-11-12",3.2823,3.327,3.2823,3.2823,107630.0],["1992-11-13",3.2823,3.327,3.2823,3.327,40623.0],["1992-11-16",3.327,3.327,3.193,3.2153,337967.0],["1992-11-17",3.2153,3.2153,3.1707,3.1707,297763.0],["1992-11-18",3.2153,3.2376,3.1707,3.2376,71195.0],["1992-11-19",3.2042,3.2376,3.193,3.193,263841.0],["1992-11-20",3.193,3.2376,3.193,3.2265,651226.0],["1992-11-23",3.2042,3.2376,3.193,3.2376,634055.0],["1992-11-24",3.26,3.327,3.2376,3.327,1121532.0],["1992-11-25",3.3046,3.327,3.26,3.3046,920511.0],["1992-11-27",3.3046,3.3046,3.2823,3.2935,220705.0],["1992-11-30",3.2823,3.3046,3.2376,3.2823,656251.0],["1992-12-01",3.2823,3.2823,3.2153,3.2823,522237.0],["1992-12-02",3.2823,3.2823,3.2153,3.26,513442.0],["1992-12-03",3.2488,3.2935,3.2376,3.2823,425077.0],["1992-12-04",3.3046,3.3046,3.26,3.26,211072.0],["1992-12-07",3.2924,3.3375,3.2924,3.2924,402043.0],["1992-12-08",3.315,3.315,3.2924,3.315,959458.0],["1992-12-09",3.2924,3.315,3.2924,3.3037,1012227.0],["1992-12-10",3.315,3.315,3.2473,3.2699,90878.0],["1992-12-11",3.2699,3.2699,3.2248,3.2699,119356.0],["1992-12-14",3.2699,3.2699,3.2248,3.2699,675097.0],["1992-12-15",3.2248,3.2699,3.1571,3.191,1840184.0],["1992-12-16",3.191,3.2248,3.1797,3.2022,811205.0],["1992-12-17",3.2248,3.2248,3.2022,3.2248,253790.0],["1992-12-18",3.2248,3.2248,3.2022,3.2248,371890.0],["1992-12-21",3.2248,3.2248,3.2022,3.2248,113075.0],["1992-12-22",3.2022,3.2473,3.2022,3.2473,679285.0],["1992-12-23",3.2473,3.2699,3.2248,3.2699,244157.0],["1992-12-24",3.2248,3.2699,3.2248,3.2699,3350.0],["1992-12-28",3.2699,3.2699,3.2248,3.2248,15077.0],["1992-12-29",3.2586,3.3375,3.2586,3.315,651226.0],["1992-12-30",3.315,3.3375,3.3037,3.315,323728.0],["1992-12-31",3.3263,3.3263,3.3037,3.315,243320.0],["1993-01-04",3.3037,3.315,3.2924,3.2924,617722.0],["1993-01-05",3.2924,3.3037,3.2699,3.3037,304882.0],["1993-01-06",3.3037,3.3037,3.2699,3.3037,639918.0],["1993-01-07",3.2699,3.2812,3.2248,3.2586,503391.0],["1993-01-08",3.2361,3.2812,3.2361,3.2812,332523.0],["1993-01-11",3.2473,3.2924,3.2473,3.2924,124382.0],["1993-01-12",3.2924,3.3263,3.2812,3.315,731215.0],["1993-01-13",3.3263,3.5067,3.315,3.4954,848059.0],["1993-01-14",3.4729,3.5067,3.4278,3.4278,413350.0],["1993-01-15",3.4278,3.4729,3.4278,3.4729,279755.0],["1993-01-18",3.4278,3.4729,3.4278,3.4278,218611.0],["1993-01-19",3.4278,3.4729,3.4278,3.4503,192646.0],["1993-01-20",3.4729,3.5292,3.4278,3.518,1280255.0],["1993-01-21",3.4954,3.5405,3.4954,3.5405,158723.0],["1993-01-22",3.5405,3.6082,3.518,3.6082,209397.0],["1993-01-25",3.6082,3.6533,3.5631,3.5856,1038611.0],["1993-01-26",3.5856,3.6307,3.5856,3.6307,440572.0],["1993-01-27",3.5969,3.6307,3.5969,3.6082,742104.0],["1993-01-28",3.6307,3.6307,3.5969,3.5969,216517.0],["1993-01-29",3.5969,3.6307,3.5969,3.6307,384035.0],["1993-02-01",3.5969,3.7209,3.5969,3.7209,367702.0],["1993-02-02",3.6871,3.7322,3.6758,3.7209,802829.0],["1993-02-03",3.7209,3.766,3.6984,3.7322,701062.0],["1993-02-04",3.766,3.7998,3.7322,3.7998,405812.0],["1993-02-05",3.766,3.8788,3.766,3.8337,302370.0],["1993-02-08",3.8788,3.9239,3.8562,3.8788,443503.0],["1993-02-09",3.8788,3.9126,3.8337,3.8449,417957.0],["1993-02-10",3.8337,3.8675,3.8111,3.8111,59469.0],["1993-02-11",3.8111,3.8111,3.766,3.8111,186782.0],["1993-02-12",3.8337,3.8562,3.8111,3.8337,221542.0],["1993-02-16",3.8111,3.8562,3.7209,3.7322,304882.0],["1993-02-17",3.7209,3.7547,3.6984,3.7322,356394.0],["1993-02-18",3.7322,3.7322,3.6758,3.7096,141553.0],["1993-02-19",3.6758,3.8111,3.6758,3.7886,450623.0],["1993-02-22",3.8111,3.8111,3.766,3.766,105536.0],["1993-02-23",3.766,3.8111,3.7322,3.7773,497109.0],["1993-02-24",3.766,3.7886,3.7547,3.7773,131502.0],["1993-02-25",3.7886,3.7886,3.7209,3.7547,177150.0],["1993-02-26",3.7209,3.7322,3.6645,3.7096,216936.0],["1993-03-01",3.7096,3.7096,3.6645,3.6871,149510.0],["1993-03-02",3.7096,3.7435,3.6758,3.7096,172125.0],["1993-03-03",3.7435,3.766,3.7209,3.766,249602.0],["1993-03-04",3.766,3.766,3.7322,3.766,286037.0],["1993-03-05",3.7435,3.766,3.7322,3.7322,352206.0],["1993-03-08",3.7649,3.7877,3.7649,3.7763,148253.0],["1993-03-09",3.7877,3.8446,3.7763,3.8218,1002176.0],["1993-03-10",3.8446,3.8901,3.7991,3.8787,391573.0],["1993-03-11",3.8901,3.8901,3.8446,3.8559,365189.0],["1993-03-12",3.8673,3.8673,3.8218,3.8673,21777.0],["1993-03-15",3.8332,3.8673,3.7991,3.8446,97579.0],["1993-03-16",3.8446,3.8446,3.7991,3.8218,486639.0],["1993-03-17",3.7991,3.8446,3.7991,3.8218,59050.0],["1993-03-18",3.8446,3.8673,3.7991,3.8673,296925.0],["1993-03-19",3.8673,3.9583,3.8218,3.9583,186364.0],["1993-03-22",3.9128,3.9583,3.8901,3.9356,90041.0],["1993-03-23",3.9356,3.9356,3.8218,3.8446,510929.0],["1993-03-24",3.8673,3.8901,3.8332,3.8901,229081.0],["1993-03-25",3.8901,3.8901,3.8446,3.8559,141134.0],["1993-03-26",3.9128,3.9356,3.8901,3.9128,84597.0],["1993-03-29",3.9356,3.9356,3.8901,3.9356,63657.0],["1993-03-30",3.9128,3.9356,3.8901,3.9128,167518.0],["1993-03-31",3.8901,3.9356,3.8901,3.9356,687661.0],["1993-04-01",3.9356,3.9356,3.8901,3.9014,353044.0],["1993-04-02",3.9128,3.9128,3.8901,3.8901,139040.0],["1993-04-05",3.8901,3.9128,3.8446,3.8787,183432.0],["1993-04-06",3.8446,3.8901,3.8446,3.8901,126895.0],["1993-04-07",3.8901,3.9356,3.8446,3.9356,79152.0],["1993-04-08",3.8901,3.9583,3.8901,3.9583,352206.0],["1993-04-12",3.9583,4.0721,3.9356,4.0266,368120.0],["1993-04-13",4.0493,4.1403,4.0493,4.1176,370633.0],["1993-04-14",4.1403,4.1858,4.0948,4.1631,384035.0],["1993-04-15",4.2086,4.2768,4.1631,4.2768,575005.0],["1993-04-16",4.2995,4.2995,4.2086,4.2086,206885.0],["1993-04-19",4.2086,4.2541,4.2086,4.2541,278498.0],["1993-04-20",4.2313,4.2995,4.1858,4.2086,332523.0],["1993-04-21",4.2313,4.2313,3.9811,4.0266,1185608.0],["1993-04-22",3.9811,4.0493,3.9811,3.9811,1591838.0],["1993-04-23",3.9811,3.9924,3.8673,3.9128,875700.0],["1993-04-26",3.8673,3.8901,3.6853,3.6853,631542.0],["1993-04-27",3.7308,3.7536,3.5716,3.7422,1180163.0],["1993-04-28",3.7763,3.8673,3.7536,3.8446,960715.0],["1993-04-29",3.8446,3.8446,3.7308,3.7536,553646.0],["1993-04-30",3.7308,3.7991,3.7081,3.7081,417119.0],["1993-05-03",3.7536,3.7536,3.7081,3.7081,110143.0],["1993-05-04",3.7536,3.7991,3.7422,3.7877,448529.0],["1993-05-05",3.7991,3.8218,3.7763,3.7763,801992.0],["1993-05-06",3.8218,3.8218,3.6626,3.6853,349694.0],["1993-05-07",3.6626,3.7081,3.5943,3.6285,1160061.0],["1993-05-10",3.6398,3.6853,3.6171,3.6853,327497.0],["1993-05-11",3.6398,3.7081,3.6398,3.6853,390317.0],["1993-05-12",3.7081,3.7081,3.6398,3.6626,218611.0],["1993-05-13",3.6853,3.6853,3.5716,3.5716,697293.0],["1993-05-14",3.5716,3.5716,3.4806,3.492,786496.0],["1993-05-17",3.5261,3.5488,3.4806,3.5261,147834.0],["1993-05-18",3.5261,3.6171,3.5033,3.6171,299019.0],["1993-05-19",3.6057,3.7081,3.5716,3.7081,652901.0],["1993-05-20",3.7536,3.7536,3.6853,3.6967,338386.0],["1993-05-21",3.6853,3.7308,3.5943,3.6171,274729.0],["1993-05-24",3.5943,3.6171,3.5716,3.6171,87109.0],["1993-05-25",3.5716,3.6171,3.5488,3.5943,198927.0],["1993-05-26",3.5943,3.6398,3.5943,3.6398,88366.0],["1993-05-27",3.6398,3.6398,3.5716,3.5716,64913.0],["1993-05-28",3.5716,3.6171,3.5488,3.5943,456486.0],["1993-06-01",3.5716,3.6171,3.5716,3.5943,299857.0],["1993-06-02",3.5943,3.6171,3.5943,3.6057,153698.0],["1993-06-03",3.6171,3.6171,3.5488,3.5716,153279.0],["1993-06-04",3.5261,3.5716,3.5033,3.5261,83759.0],["1993-06-07",3.5362,3.5821,3.4673,3.4673,344668.0],["1993-06-08",3.4673,3.5132,3.4443,3.4673,177988.0],["1993-06-09",3.4673,3.5362,3.4673,3.5132,206466.0],["1993-06-10",3.5132,3.5132,3.4903,3.4903,417957.0],["1993-06-11",3.5362,3.5592,3.4673,3.4903,410838.0],["1993-06-14",3.5132,3.5132,3.4673,3.4673,135689.0],["1993-06-15",3.5362,3.5362,3.4903,3.5017,471144.0],["1993-06-16",3.5362,3.628,3.5132,3.628,377753.0],["1993-06-17",3.628,3.8117,3.628,3.7658,644106.0],["1993-06-18",3.7658,3.8117,3.7199,3.7199,442247.0],["1993-06-21",3.7429,3.7658,3.7199,3.7658,87947.0],["1993-06-22",3.7199,3.7658,3.7199,3.7199,91297.0],["1993-06-23",3.7658,3.7658,3.7199,3.7658,402043.0],["1993-06-24",3.7658,3.7658,3.7199,3.7199,322472.0],["1993-06-25",3.7658,3.7888,3.7428,3.7888,251696.0],["1993-06-28",3.7428,3.8232,3.7428,3.8003,285199.0],["1993-06-29",3.7888,3.8347,3.7199,3.7658,210235.0],["1993-06-30",3.7658,3.7658,3.7199,3.7199,954014.0],["1993-07-01",3.7429,3.7658,3.7199,3.7199,260490.0],["1993-07-02",3.7199,3.7199,3.674,3.6854,327497.0],["1993-07-06",3.674,3.7199,3.6625,3.674,293575.0],["1993-07-07",3.6625,3.6969,3.5821,3.5821,1391236.0],["1993-07-08",3.651,3.7199,3.628,3.7199,386129.0],["1993-07-09",3.7429,3.7658,3.7199,3.7658,77896.0],["1993-07-12",3.7543,3.7658,3.674,3.6969,345506.0],["1993-07-13",3.6969,3.6969,3.651,3.6625,163749.0],["1993-07-14",3.651,3.674,3.651,3.651,1105199.0],["1993-07-15",3.674,3.674,3.6051,3.628,911297.0],["1993-07-16",3.651,3.651,3.6051,3.6166,100511.0],["1993-07-19",3.6051,3.651,3.6051,3.6166,489571.0],["1993-07-20",3.6051,3.674,3.6051,3.6625,698968.0],["1993-07-21",3.628,3.6969,3.628,3.6854,310327.0],["1993-07-22",3.651,3.6969,3.651,3.6625,456486.0],["1993-07-23",3.674,3.6969,3.651,3.6625,173800.0],["1993-07-26",3.6969,3.6969,3.651,3.6969,75802.0],["1993-07-27",3.6969,3.8117,3.6969,3.8117,531032.0],["1993-07-28",3.7888,3.9036,3.7658,3.9036,669653.0],["1993-07-29",3.8806,3.9036,3.8806,3.9036,417538.0],["1993-07-30",3.8806,3.9495,3.8806,3.9495,188039.0],["1993-08-02",3.9036,3.9725,3.9036,3.9725,132758.0],["1993-08-03",3.9265,3.9954,3.9265,3.9954,273892.0],["1993-08-04",3.9495,3.9725,3.9495,3.9725,206047.0],["1993-08-05",3.9725,3.9725,3.9495,3.9495,75802.0],["1993-08-06",3.9495,3.9725,3.9265,3.961,434709.0],["1993-08-09",3.9725,3.9954,3.9265,3.9265,507160.0],["1993-08-10",3.9265,3.9725,3.9036,3.938,529775.0],["1993-08-11",3.9265,3.9495,3.9036,3.9495,366026.0],["1993-08-12",3.9036,3.9495,3.8347,3.8347,501716.0],["1993-08-13",3.8806,3.8806,3.7773,3.8003,420051.0],["1993-08-16",3.8117,3.8117,3.7428,3.7888,129408.0],["1993-08-17",3.7888,3.7888,3.7428,3.7428,131502.0],["1993-08-18",3.7428,3.8117,3.7428,3.7773,146159.0],["1993-08-19",3.7888,3.7888,3.7428,3.7428,126895.0],["1993-08-20",3.7658,3.7658,3.651,3.651,1888764.0],["1993-08-23",3.628,3.651,3.5821,3.5821,489571.0],["1993-08-24",3.6051,3.628,3.5362,3.628,1895883.0],["1993-08-25",3.5821,3.628,3.5821,3.6166,209397.0],["1993-08-26",3.6166,3.674,3.5821,3.628,672165.0],["1993-08-27",3.628,3.674,3.628,3.651,604739.0],["1993-08-30",3.628,3.6969,3.628,3.651,575005.0],["1993-08-31",3.6625,3.6625,3.628,3.628,128151.0],["1993-09-01",3.628,3.674,3.628,3.628,1704494.0],["1993-09-02",3.674,3.674,3.628,3.674,312002.0],["1993-09-03",3.6957,3.6957,3.661,3.6957,34341.0],["1993-09-07",3.7073,3.7073,3.661,3.6842,512186.0],["1993-09-08",3.661,3.661,3.6146,3.6262,138621.0],["1993-09-09",3.6146,3.661,3.6146,3.6262,565373.0],["1993-09-10",3.6146,3.6842,3.6146,3.6842,1133258.0],["1993-09-13",3.6842,3.7305,3.6842,3.6842,335036.0],["1993-09-14",3.6842,3.7073,3.6726,3.7073,209816.0],["1993-09-15",3.6726,3.7189,3.6726,3.7073,113493.0],["1993-09-16",3.7189,3.7421,3.6842,3.7189,394923.0],["1993-09-17",3.7305,3.7421,3.7073,3.7189,295669.0],["1993-09-20",3.7189,3.7537,3.7189,3.7537,21777.0],["1993-09-21",3.7305,3.7537,3.6726,3.7073,584218.0],["1993-09-22",3.7073,3.7073,3.6726,3.6726,149928.0],["1993-09-23",3.6726,3.6842,3.6146,3.6494,894127.0],["1993-09-24",3.6842,3.6842,3.6378,3.661,21777.0],["1993-09-27",3.6842,3.7073,3.6494,3.6494,181338.0],["1993-09-28",3.6842,3.6842,3.6494,3.6842,368539.0],["1993-09-29",3.661,3.7073,3.661,3.7073,515955.0],["1993-09-30",3.7073,3.7073,3.661,3.7073,560766.0],["1993-10-01",3.7073,3.7305,3.6842,3.7305,188876.0],["1993-10-04",3.7073,3.7537,3.7073,3.7073,484127.0],["1993-10-05",3.6842,3.7073,3.6378,3.6378,308652.0],["1993-10-06",3.6842,3.6842,3.6378,3.6842,100092.0],["1993-10-07",3.6842,3.6842,3.6378,3.661,273473.0],["1993-10-08",3.6842,3.7073,3.6378,3.6726,481614.0],["1993-10-11",3.6842,3.6842,3.661,3.6726,83340.0],["1993-10-12",3.6842,3.7305,3.661,3.7305,396180.0],["1993-10-13",3.7537,3.7768,3.7073,3.7537,136527.0],["1993-10-14",3.7768,3.8,3.6842,3.7073,755087.0],["1993-10-15",3.7073,3.7305,3.6378,3.6842,524331.0],["1993-10-18",3.661,3.661,3.4872,3.4988,667977.0],["1993-10-19",3.4756,3.522,3.325,3.3829,1099755.0],["1993-10-20",3.3829,3.4524,3.3598,3.4293,750061.0],["1993-10-21",3.4988,3.5451,3.464,3.5451,989193.0],["1993-10-22",3.5451,3.5683,3.522,3.522,1368202.0],["1993-10-25",3.5683,3.5683,3.522,3.522,372308.0],["1993-10-26",3.522,3.5451,3.4061,3.4293,482451.0],["1993-10-27",3.4061,3.522,3.4061,3.5104,448948.0],["1993-10-28",3.5104,3.522,3.4756,3.522,500878.0],["1993-10-29",3.522,3.522,3.4756,3.522,57375.0],["1993-11-01",3.4988,3.5915,3.4756,3.5683,411675.0],["1993-11-02",3.5915,3.6146,3.5451,3.6146,402880.0],["1993-11-03",3.6146,3.661,3.5451,3.5683,397436.0],["1993-11-04",3.5915,3.5915,3.4756,3.4756,867742.0],["1993-11-05",3.4988,3.5683,3.4988,3.5683,252533.0],["1993-11-08",3.5683,3.6146,3.522,3.6031,245832.0],["1993-11-09",3.6146,3.6378,3.5683,3.5915,142809.0],["1993-11-10",3.522,3.5451,3.4988,3.5104,1783227.0],["1993-11-11",3.5451,3.5451,3.4061,3.4293,1408825.0],["1993-11-12",3.4293,3.4293,3.3598,3.3598,783146.0],["1993-11-15",3.3366,3.4061,3.3366,3.3829,1460756.0],["1993-11-16",3.3366,3.4061,3.3366,3.4061,389060.0],["1993-11-17",3.4061,3.4293,3.3829,3.3829,390317.0],["1993-11-18",3.4293,3.4525,3.4061,3.4061,252114.0],["1993-11-19",3.3829,3.4524,3.3829,3.4524,400368.0],["1993-11-22",3.4525,3.4525,3.4061,3.4061,110143.0],["1993-11-23",3.4524,3.4756,3.4061,3.4524,417957.0],["1993-11-24",3.4756,3.4988,3.4293,3.4524,152860.0],["1993-11-26",3.4988,3.4988,3.4524,3.4988,60306.0],["1993-11-29",3.4988,3.4988,3.4756,3.4756,372308.0],["1993-11-30",3.4988,3.4988,3.4524,3.4524,340899.0],["1993-12-01",3.4988,3.4988,3.4061,3.4177,381103.0],["1993-12-02",3.4061,3.4524,3.4061,3.4409,239132.0],["1993-12-03",3.4293,3.4756,3.4293,3.4524,261747.0],["1993-12-06",3.4756,3.4988,3.4524,3.4524,406650.0],["1993-12-07",3.4524,3.4988,3.4524,3.4988,127314.0],["1993-12-08",3.4988,3.4988,3.4524,3.4988,525168.0],["1993-12-09",3.4988,3.4988,3.4524,3.4872,220286.0],["1993-12-10",3.4988,3.4988,3.4524,3.4756,127732.0],["1993-12-13",3.515,3.515,3.4447,3.4916,363933.0],["1993-12-14",3.4916,3.4916,3.4213,3.4564,468212.0],["1993-12-15",3.433,3.4681,3.4213,3.4447,696037.0],["1993-12-16",3.4213,3.4681,3.4213,3.4213,79571.0],["1993-12-17",3.4681,3.4916,3.4213,3.4447,397855.0],["1993-12-20",3.4447,3.5619,3.4447,3.5619,423820.0],["1993-12-21",3.5619,3.6087,3.5619,3.5619,404974.0],["1993-12-22",3.5853,3.5853,3.5619,3.5619,25546.0],["1993-12-23",3.5619,3.5853,3.5619,3.5736,238294.0],["1993-12-27",3.5853,3.6087,3.5619,3.5853,108887.0],["1993-12-28",3.5619,3.6087,3.5384,3.5853,113912.0],["1993-12-29",3.5619,3.5853,3.5384,3.5853,583381.0],["1993-12-30",3.5853,3.5853,3.5384,3.5853,447691.0],["1993-12-31",3.5853,3.6322,3.5619,3.6087,463606.0],["1994-01-03",3.6087,3.6322,3.5619,3.5853,301113.0],["1994-01-04",3.5619,3.5619,3.5619,3.5619,188876.0],["1994-01-05",3.5853,3.5853,3.515,3.5619,476169.0],["1994-01-06",3.515,3.5619,3.515,3.515,172543.0],["1994-01-07",3.5619,3.5619,3.515,3.5619,97160.0],["1994-01-10",3.5619,3.5853,3.5384,3.5736,185107.0],["1994-01-11",3.5619,3.5853,3.5384,3.5384,192646.0],["1994-01-12",3.5384,3.5619,3.4681,3.5033,534801.0],["1994-01-13",3.515,3.5853,3.4916,3.5853,524750.0],["1994-01-14",3.5853,3.6087,3.5853,3.5853,507579.0],["1994-01-17",3.6087,3.6322,3.5619,3.5619,199765.0],["1994-01-18",3.5619,3.6087,3.5384,3.5853,252114.0],["1994-01-19",3.5384,3.5619,3.515,3.5619,400368.0],["1994-01-20",3.5619,3.5619,3.4916,3.5033,1395842.0],["1994-01-21",3.5384,3.5384,3.4916,3.5384,274310.0],["1994-01-24",3.5384,3.5384,3.4916,3.5267,883238.0],["1994-01-25",3.5384,3.5619,3.4916,3.5619,393667.0],["1994-01-26",3.5384,3.5619,3.515,3.5619,229918.0],["1994-01-27",3.5619,3.5853,3.515,3.5853,172543.0],["1994-01-28",3.5736,3.6087,3.5619,3.6087,170449.0],["1994-01-31",3.5619,3.6087,3.5619,3.6087,288549.0],["1994-02-01",3.6087,3.6556,3.5853,3.6556,1275230.0],["1994-02-02",3.679,3.7259,3.6322,3.7259,674678.0],["1994-02-03",3.7259,3.7259,3.6673,3.7025,194321.0],["1994-02-04",3.7025,3.7259,3.6087,3.6322,695618.0],["1994-02-07",3.5619,3.5853,3.5384,3.5619,592176.0],["1994-02-08",3.6087,3.6087,3.515,3.515,470725.0],["1994-02-09",3.5619,3.5853,3.515,3.5853,85853.0],["1994-02-10",3.5853,3.5853,3.5384,3.5853,115587.0],["1994-02-11",3.5619,3.5853,3.5384,3.5853,63657.0],["1994-02-14",3.5853,3.5853,3.5384,3.5619,409162.0],["1994-02-15",3.5853,3.5853,3.5384,3.5619,292319.0],["1994-02-16",3.5384,3.5853,3.5384,3.5853,166680.0],["1994-02-17",3.5384,3.5853,3.5384,3.5384,67007.0],["1994-02-18",3.5853,3.5853,3.5384,3.5853,49837.0],["1994-02-22",3.5853,3.5853,3.5384,3.5853,627354.0],["1994-02-23",3.5853,3.5853,3.5384,3.5619,292319.0],["1994-02-24",3.5384,3.5853,3.5384,3.5853,154116.0],["1994-02-25",3.5853,3.6087,3.5384,3.6087,214423.0],["1994-02-28",3.6087,3.6322,3.5619,3.5853,91716.0],["1994-03-01",3.5853,3.6322,3.5853,3.5853,188876.0],["1994-03-02",3.5853,3.6322,3.5853,3.6204,104699.0],["1994-03-03",3.6087,3.6322,3.6087,3.6322,247089.0],["1994-03-04",3.6322,3.6556,3.6087,3.6556,71195.0],["1994-03-07",3.6556,3.7025,3.6556,3.7025,156629.0],["1994-03-08",3.7025,3.7259,3.6556,3.679,121869.0],["1994-03-09",3.679,3.7493,3.679,3.7025,396599.0],["1994-03-10",3.7493,3.7493,3.6322,3.6439,262165.0],["1994-03-11",3.679,3.679,3.6322,3.679,255884.0],["1994-03-14",3.7188,3.7188,3.6714,3.6833,69520.0],["1994-03-15",3.6714,3.6951,3.6241,3.6241,257140.0],["1994-03-16",3.6478,3.6478,3.6241,3.6478,126476.0],["1994-03-17",3.6478,3.6714,3.6241,3.6714,57794.0],["1994-03-18",3.6714,3.6714,3.6241,3.6714,173800.0],["1994-03-21",3.6714,3.6714,3.6004,3.6359,422564.0],["1994-03-22",3.6478,3.6478,3.6004,3.6478,121450.0],["1994-03-23",3.6478,3.6714,3.6478,3.6478,194739.0],["1994-03-24",3.6714,3.6714,3.6241,3.6714,386129.0],["1994-03-25",3.6714,3.6714,3.6241,3.6596,31828.0],["1994-03-28",3.6714,3.6951,3.6241,3.6478,257977.0],["1994-03-29",3.7188,3.7188,3.6714,3.7188,154954.0],["1994-03-30",3.6714,3.6951,3.6478,3.6478,217354.0],["1994-03-31",3.6478,3.6714,3.6004,3.6241,384453.0],["1994-04-04",3.6004,3.6004,3.553,3.5767,469050.0],["1994-04-05",3.6004,3.6241,3.553,3.6004,274729.0],["1994-04-06",3.5767,3.6241,3.5767,3.6004,360582.0],["1994-04-07",3.5767,3.6241,3.5767,3.6004,73708.0],["1994-04-08",3.6004,3.6004,3.5767,3.5885,353044.0],["1994-04-11",3.6004,3.6241,3.5767,3.6241,270541.0],["1994-04-12",3.6241,3.6951,3.5767,3.6951,368539.0],["1994-04-13",3.7188,3.7899,3.6714,3.7662,538570.0],["1994-04-14",3.7662,3.7662,3.7188,3.7425,502972.0],["1994-04-15",3.7425,3.8136,3.7425,3.8136,414607.0],["1994-04-18",3.8136,3.8372,3.7662,3.8254,518887.0],["1994-04-19",3.8136,3.8372,3.7662,3.8136,318284.0],["1994-04-20",3.7662,3.8372,3.7662,3.8136,573749.0],["1994-04-21",3.7899,3.8372,3.7899,3.8254,277661.0],["1994-04-22",3.7899,3.8372,3.7899,3.8136,323728.0],["1994-04-25",3.7899,3.8372,3.7899,3.8372,160817.0],["1994-04-26",3.7899,3.8609,3.7899,3.8609,417538.0],["1994-04-28",3.8136,3.9083,3.8136,3.9083,440991.0],["1994-04-29",3.8609,3.9794,3.8609,3.9794,360582.0],["1994-05-02",3.9794,4.0504,3.9794,4.0504,484545.0],["1994-05-03",4.0504,4.0504,4.0031,4.0504,133595.0],["1994-05-04",4.0031,4.0504,4.0031,4.0267,84178.0],["1994-05-05",4.0031,4.0267,4.0031,4.0031,439734.0],["1994-05-06",3.9794,4.0267,3.9557,3.9794,232012.0],["1994-05-09",3.9557,3.9794,3.932,3.932,318703.0],["1994-05-10",3.932,3.9794,3.932,3.932,136527.0],["1994-05-11",3.9794,3.9794,3.9083,3.9557,205628.0],["1994-05-12",3.9557,3.9557,3.8846,3.9202,350950.0],["1994-05-13",3.932,3.932,3.8846,3.8846,222380.0],["1994-05-16",3.8846,3.932,3.8846,3.9202,310746.0],["1994-05-17",3.8846,3.932,3.8846,3.9083,1381603.0],["1994-05-18",3.8846,3.932,3.8846,3.932,71195.0],["1994-05-19",3.932,3.932,3.8846,3.932,173800.0],["1994-05-20",3.932,3.932,3.8846,3.932,134433.0],["1994-05-23",3.932,3.932,3.8846,3.9261,97998.0],["1994-05-24",3.8846,3.932,3.8846,3.932,966159.0],["1994-05-25",3.8846,3.932,3.8846,3.932,62819.0],["1994-05-26",3.8846,3.9557,3.8846,3.9557,311164.0],["1994-05-27",3.932,4.0741,3.932,4.0031,230756.0],["1994-05-31",4.0504,4.0504,4.0031,4.009,342993.0],["1994-06-01",4.0504,4.0504,3.9794,3.9794,216098.0],["1994-06-02",4.0267,4.0741,4.0031,4.0741,309070.0],["1994-06-03",4.0741,4.0741,4.0267,4.0267,98836.0],["1994-06-06",4.0741,4.1215,4.0267,4.1096,266772.0],["1994-06-07",4.1215,4.1452,4.0741,4.1452,840940.0],["1994-06-08",4.0978,4.1452,4.0978,4.1096,20521.0],["1994-06-09",4.1215,4.2162,4.1215,4.2162,846803.0],["1994-06-10",4.1925,4.311,4.1925,4.2873,1553309.0],["1994-06-13",4.3275,4.3514,4.2557,4.2557,1982993.0],["1994-06-14",4.2557,4.2796,4.2557,4.2677,321634.0],["1994-06-15",4.2796,4.2796,4.2557,4.2677,192646.0],["1994-06-16",4.2796,4.2796,4.2318,4.2318,191808.0],["1994-06-17",4.2796,4.2796,4.2079,4.2438,639499.0],["1994-06-20",4.184,4.2079,4.1601,4.196,541501.0],["1994-06-21",4.1601,4.2079,4.1601,4.2079,125220.0],["1994-06-22",4.1601,4.2079,4.1601,4.1601,645363.0],["1994-06-23",4.184,4.2079,4.1571,4.184,168774.0],["1994-06-24",4.1362,4.1601,4.1362,4.1362,183851.0],["1994-06-27",4.1362,4.1362,4.0645,4.1123,164167.0],["1994-06-28",4.1123,4.1123,4.0645,4.0884,205209.0],["1994-06-29",4.0645,4.1362,4.0645,4.1362,167099.0],["1994-06-30",4.1123,4.184,4.1123,4.184,177569.0],["1994-07-01",4.184,4.2079,4.1601,4.184,355557.0],["1994-07-05",4.1601,4.2079,4.1601,4.1601,814137.0],["1994-07-06",4.2079,4.2079,4.1601,4.184,821675.0],["1994-07-07",4.2318,4.2318,4.184,4.2318,187201.0],["1994-07-08",4.2079,4.2079,4.1601,4.1601,172543.0],["1994-07-11",4.2079,4.2079,4.1601,4.2079,171706.0],["1994-07-12",4.1601,4.2079,4.1601,4.1601,395342.0],["1994-07-13",4.184,4.184,4.1601,4.184,276823.0],["1994-07-14",4.184,4.2079,4.1601,4.2079,315771.0],["1994-07-15",4.184,4.2079,4.184,4.2019,143647.0],["1994-07-18",4.184,4.2557,4.184,4.2318,587988.0],["1994-07-19",4.2557,4.2796,4.2557,4.2557,213585.0],["1994-07-20",4.2796,4.2796,4.2079,4.2079,274310.0],["1994-07-21",4.2199,4.2557,4.2079,4.2079,149928.0],["1994-07-22",4.2079,4.2557,4.2079,4.2557,178825.0],["1994-07-25",4.2557,4.2557,4.2079,4.2557,58631.0],["1994-07-26",4.2557,4.3036,4.2079,4.2916,225730.0],["1994-07-27",4.3036,4.3275,4.2557,4.3275,405393.0],["1994-07-28",4.3036,4.3275,4.2796,4.3036,136108.0],["1994-07-29",4.2796,4.3275,4.2796,4.3275,155373.0],["1994-08-01",4.3275,4.3275,4.2796,4.2796,49418.0],["1994-08-02",4.2796,4.3394,4.2796,4.2796,72451.0],["1994-08-03",4.3275,4.3275,4.2796,4.2796,38948.0],["1994-08-04",4.2796,4.3275,4.2796,4.3275,125638.0],["1994-08-05",4.3275,4.3514,4.2796,4.3036,251696.0],["1994-08-08",4.3036,4.3992,4.3036,4.3753,759693.0],["1994-08-09",4.3753,4.3992,4.3514,4.3992,340480.0],["1994-08-10",4.3992,4.3992,4.3514,4.3992,81246.0],["1994-08-11",4.3992,4.3992,4.3514,4.3753,661695.0],["1994-08-12",4.3753,4.3992,4.3514,4.3514,165005.0],["1994-08-15",4.3514,4.3992,4.3514,4.3992,123544.0],["1994-08-16",4.3514,4.3992,4.3275,4.3514,402043.0],["1994-08-17",4.3753,4.3753,4.3514,4.3753,334198.0],["1994-08-18",4.3753,4.3992,4.3514,4.3992,336711.0],["1994-08-19",4.3992,4.4231,4.3753,4.4231,268447.0],["1994-08-22",4.3753,4.3992,4.3753,4.3753,97579.0],["1994-08-23",4.3753,4.447,4.3753,4.447,247089.0],["1994-08-24",4.447,4.5665,4.4231,4.5665,2211236.0],["1994-08-25",4.5187,4.5665,4.5187,4.5665,416701.0],["1994-08-26",4.5187,4.5665,4.5187,4.5426,287712.0],["1994-08-29",4.5426,4.5665,4.5187,4.5426,822931.0],["1994-08-30",4.5665,4.5665,4.5187,4.5426,476169.0],["1994-08-31",4.5426,4.5426,4.5187,4.5426,398692.0],["1994-09-01",4.5187,4.5426,4.4709,4.5187,1464944.0],["1994-09-02",4.4709,4.5187,4.4709,4.5187,77058.0],["1994-09-06",4.5187,4.5426,4.4709,4.5426,824607.0],["1994-09-07",4.5426,4.5426,4.4948,4.5426,558672.0],["1994-09-08",4.4948,4.5426,4.4948,4.5426,164586.0],["1994-09-09",4.4948,4.5426,4.4948,4.5426,204372.0],["1994-09-12",4.5349,4.5832,4.5108,4.5349,993381.0],["1994-09-13",4.5108,4.5349,4.4384,4.4867,593013.0],["1994-09-14",4.4384,4.5108,4.4384,4.5108,137365.0],["1994-09-15",4.5108,4.5832,4.4867,4.5832,321215.0],["1994-09-16",4.559,4.5832,4.4143,4.4143,1212829.0],["1994-09-19",4.4143,4.4626,4.3902,4.4384,128989.0],["1994-09-20",4.3902,4.3902,4.2696,4.3419,1812543.0],["1994-09-21",4.3661,4.4143,4.3419,4.4143,265516.0],["1994-09-22",4.4023,4.4384,4.3661,4.3887,272635.0],["1994-09-23",4.3661,4.3902,4.3178,4.354,858529.0],["1994-09-26",4.3178,4.3661,4.3178,4.3661,560766.0],["1994-09-27",4.3661,4.3661,4.3178,4.354,135689.0],["1994-09-28",4.3661,4.3902,4.3419,4.3781,593851.0],["1994-09-29",4.3661,4.3902,4.3419,4.3902,397436.0],["1994-09-30",4.3419,4.3902,4.3178,4.3419,242063.0],["1994-10-03",4.3419,4.3661,4.3178,4.354,1194402.0],["1994-10-04",4.3661,4.3661,4.2515,4.2937,1210735.0],["1994-10-05",4.2696,4.2696,4.2213,4.2696,527262.0],["1994-10-06",4.2696,4.2937,4.2575,4.2575,337130.0],["1994-10-07",4.2455,4.2937,4.2455,4.2937,175475.0],["1994-10-10",4.2696,4.2937,4.2696,4.2816,270960.0],["1994-10-11",4.2696,4.3178,4.2696,4.3178,225312.0],["1994-10-12",4.2937,4.3178,4.2696,4.2696,112237.0],["1994-10-13",4.3178,4.3178,4.2696,4.2816,477426.0],["1994-10-14",4.2816,4.3178,4.2455,4.2937,237038.0],["1994-10-17",4.2696,4.3178,4.2696,4.3058,90041.0],["1994-10-18",4.2696,4.3419,4.2696,4.3178,94229.0],["1994-10-19",4.3419,4.3419,4.2937,4.3419,100511.0],["1994-10-20",4.2937,4.4143,4.2937,4.4143,740010.0],["1994-10-21",4.4384,4.4384,4.3902,4.4143,169612.0],["1994-10-24",4.3902,4.4384,4.3661,4.3902,322472.0],["1994-10-25",4.3661,4.4143,4.3661,4.3902,579193.0],["1994-10-26",4.4023,4.4384,4.3902,4.4384,586312.0],["1994-10-27",4.3902,4.4626,4.3902,4.4626,377334.0],["1994-10-28",4.4626,4.559,4.4143,4.5349,747548.0],["1994-10-31",4.5349,4.5832,4.5349,4.5349,505904.0],["1994-11-01",4.5349,4.5832,4.5349,4.5832,2539571.0],["1994-11-02",4.5108,4.5349,4.4626,4.4626,487477.0],["1994-11-03",4.4626,4.5108,4.4505,4.5108,731215.0],["1994-11-04",4.5108,4.5108,4.4626,4.4686,376496.0],["1994-11-07",4.4626,4.4867,4.4384,4.4505,563279.0],["1994-11-08",4.4384,4.4626,4.4143,4.4384,2099417.0],["1994-11-09",4.4626,4.4626,4.3902,4.4384,751736.0],["1994-11-10",4.3902,4.4384,4.3661,4.3902,479939.0],["1994-11-11",4.3661,4.4143,4.3178,4.3359,271798.0],["1994-11-14",4.3178,4.3781,4.3178,4.3419,328335.0],["1994-11-15",4.348,4.354,4.3419,4.3419,440153.0],["1994-11-16",4.354,4.3661,4.2696,4.3058,165005.0],["1994-11-17",4.2696,4.2696,4.1972,4.1972,430940.0],["1994-11-18",4.1972,4.1972,4.0766,4.0887,655414.0],["1994-11-21",4.0766,4.1248,4.0284,4.0284,991706.0],["1994-11-22",4.0284,4.0525,3.9801,3.9801,1394167.0],["1994-11-23",3.9319,4.0042,3.9319,4.0042,276823.0],["1994-11-25",4.0042,4.0766,4.0042,4.0766,301113.0],["1994-11-28",4.1007,4.1007,4.0284,4.0525,439316.0],["1994-11-29",4.0766,4.1007,4.0284,4.0887,359745.0],["1994-11-30",4.1007,4.1248,4.0766,4.1248,87528.0],["1994-12-01",4.0766,4.1248,4.0766,4.0766,456067.0],["1994-12-02",4.1007,4.1007,4.0525,4.0585,198509.0],["1994-12-05",4.1007,4.1007,4.0284,4.0284,78315.0],["1994-12-06",4.0284,4.0525,4.0042,4.0042,118100.0],["1994-12-07",3.9801,4.0284,3.9801,3.9801,36854.0],["1994-12-08",3.9801,4.0042,3.9319,3.9319,381103.0],["1994-12-09",3.956,3.956,3.9078,3.9439,115169.0],["1994-12-12",3.9532,4.002,3.88,3.88,248345.0],["1994-12-13",3.9288,4.002,3.9044,3.9898,666721.0],["1994-12-14",4.002,4.002,3.9532,3.9532,156629.0],["1994-12-15",3.9776,4.002,3.9532,4.002,198927.0],["1994-12-16",4.002,4.002,3.9532,3.9776,366864.0],["1994-12-19",3.9776,4.0264,3.9776,4.0264,123963.0],["1994-12-20",4.0264,4.0508,4.002,4.0142,124801.0],["1994-12-21",4.0264,4.0264,4.002,4.0264,89203.0],["1994-12-22",4.0081,4.0264,4.002,4.0264,242482.0],["1994-12-23",4.0264,4.0264,4.002,4.002,151185.0],["1994-12-27",4.0264,4.0264,4.002,4.002,165005.0],["1994-12-28",4.0264,4.0264,3.9776,3.9776,64494.0],["1994-12-29",3.9776,4.0264,3.9776,4.002,90460.0],["1994-12-30",3.9776,4.0264,3.9776,3.9776,104280.0],["1995-01-03",3.9776,4.002,3.9532,4.002,475751.0],["1995-01-04",4.002,4.002,3.9532,4.002,66170.0],["1995-01-05",4.002,4.002,3.88,3.9044,1454474.0],["1995-01-06",3.9288,3.9288,3.88,3.88,72870.0],["1995-01-09",3.9288,3.9288,3.88,3.9288,138202.0],["1995-01-10",3.9044,3.9288,3.88,3.88,95904.0],["1995-01-11",3.9044,3.9044,3.8556,3.88,367283.0],["1995-01-12",3.9044,3.9044,3.8556,3.8556,70776.0],["1995-01-13",3.88,3.9044,3.8556,3.8678,143647.0],["1995-01-16",3.8922,3.9776,3.88,3.9532,813718.0],["1995-01-17",3.9776,4.002,3.9288,3.9532,529775.0],["1995-01-18",3.9532,3.9532,3.8556,3.8678,343830.0],["1995-01-19",3.88,3.88,3.8556,3.8678,115169.0],["1995-01-20",3.8556,3.88,3.8556,3.88,278498.0],["1995-01-23",3.8556,3.88,3.8312,3.8556,260490.0],["1995-01-24",3.8556,3.88,3.8312,3.8434,1080071.0],["1995-01-25",3.88,3.88,3.8312,3.8312,376078.0],["1995-01-26",3.8312,3.88,3.8312,3.8556,1245076.0],["1995-01-27",3.8556,3.9044,3.8556,3.88,394505.0],["1995-01-30",3.88,3.88,3.8556,3.8556,136946.0],["1995-01-31",3.88,3.88,3.8312,3.8434,1130745.0],["1995-02-01",3.88,3.88,3.8312,3.8556,333779.0],["1995-02-02",3.88,3.88,3.8556,3.88,396599.0],["1995-02-03",3.88,3.9288,3.88,3.9044,988355.0],["1995-02-06",3.9044,3.9532,3.9044,3.9105,513861.0],["1995-02-07",3.9288,3.9532,3.9044,3.9532,473238.0],["1995-02-08",3.9532,3.9776,3.9044,3.9776,287712.0],["1995-02-09",3.9776,3.9776,3.9288,3.9654,315352.0],["1995-02-10",3.9776,4.002,3.9532,4.002,286874.0],["1995-02-13",4.002,4.0508,3.9776,4.0264,417957.0],["1995-02-14",4.0508,4.0508,4.002,4.0508,81246.0],["1995-02-15",4.002,4.0752,4.002,4.0752,186364.0],["1995-02-16",4.0264,4.0996,4.0264,4.0996,153279.0],["1995-02-17",4.0996,4.1728,4.0264,4.0874,760531.0],["1995-02-21",4.0996,4.0996,4.0508,4.0752,201021.0],["1995-02-22",4.0996,4.0996,4.0508,4.0752,268866.0],["1995-02-23",4.0752,4.124,4.0508,4.124,279336.0],["1995-02-24",4.0996,4.0996,4.0508,4.0752,210654.0],["1995-02-27",4.0508,4.0752,4.0264,4.0569,267610.0],["1995-02-28",4.063,4.0752,4.0508,4.0508,142390.0],["1995-03-01",4.0752,4.0752,4.0508,4.0508,125638.0],["1995-03-02",4.0752,4.0996,4.0508,4.0996,220705.0],["1995-03-03",4.0996,4.0996,4.0691,4.0996,229918.0],["1995-03-06",4.0508,4.0752,4.0264,4.0508,307814.0],["1995-03-07",4.0752,4.0752,4.0264,4.0264,277242.0],["1995-03-08",4.0264,4.0752,4.0264,4.0325,259234.0],["1995-03-09",4.0752,4.0752,4.0264,4.0264,23871.0],["1995-03-10",4.0264,4.0752,4.0264,4.0752,464443.0],["1995-03-13",4.0969,4.1833,4.0969,4.171,1040705.0],["1995-03-14",4.1957,4.245,4.1463,4.1957,639081.0],["1995-03-15",4.1957,4.245,4.1957,4.245,1003432.0],["1995-03-16",4.245,4.245,4.1957,4.1957,49837.0],["1995-03-17",4.2203,4.245,4.1957,4.245,146578.0],["1995-03-20",4.245,4.245,4.1957,4.1957,163330.0],["1995-03-21",4.1957,4.2203,4.171,4.1957,413769.0],["1995-03-22",4.1957,4.1957,4.0969,4.1093,203115.0],["1995-03-23",4.0969,4.1463,4.0969,4.1463,197671.0],["1995-03-24",4.1463,4.1957,4.0969,4.1833,376496.0],["1995-03-27",4.1463,4.1957,4.1216,4.1216,183851.0],["1995-03-28",4.1216,4.171,4.0969,4.0969,174219.0],["1995-03-29",4.1216,4.1216,4.0723,4.0969,97579.0],["1995-03-30",4.1216,4.1216,4.0723,4.1216,67007.0],["1995-03-31",4.1216,4.1216,4.0723,4.1216,139877.0],["1995-04-03",4.1216,4.171,4.0969,4.171,359745.0],["1995-04-04",4.171,4.245,4.1463,4.2203,854341.0],["1995-04-05",4.245,4.245,4.1957,4.2203,997988.0],["1995-04-06",4.245,4.245,4.1957,4.1957,625260.0],["1995-04-07",4.245,4.245,4.1957,4.245,633217.0],["1995-04-10",4.245,4.245,4.1957,4.2203,226149.0],["1995-04-11",4.208,4.245,4.1957,4.245,252952.0],["1995-04-12",4.1957,4.245,4.1957,4.2203,340899.0],["1995-04-13",4.2203,4.245,4.2203,4.245,338805.0],["1995-04-17",4.245,4.245,4.1957,4.1957,125220.0],["1995-04-18",4.1957,4.2203,4.171,4.1957,370633.0],["1995-04-19",4.1957,4.2203,4.1463,4.1957,268447.0],["1995-04-20",4.1463,4.1957,4.1463,4.1957,44811.0],["1995-04-21",4.1957,4.1957,4.1463,4.171,997569.0],["1995-04-24",4.171,4.1957,4.171,4.171,382359.0],["1995-04-25",4.1957,4.1957,4.1463,4.171,1042380.0],["1995-04-26",4.1463,4.1957,4.1463,4.171,477845.0],["1995-04-27",4.171,4.1957,4.1463,4.171,579612.0],["1995-04-28",4.1957,4.1957,4.1463,4.1957,575424.0],["1995-05-01",4.1463,4.1957,4.1463,4.1463,175056.0],["1995-05-02",4.171,4.1957,4.1216,4.1216,678028.0],["1995-05-03",4.171,4.171,4.1216,4.1216,149928.0],["1995-05-04",4.171,4.171,4.1216,4.1216,519724.0],["1995-05-05",4.171,4.171,4.1216,4.1216,579612.0],["1995-05-08",4.171,4.1957,4.1216,4.1833,1245495.0],["1995-05-09",4.1957,4.1957,4.171,4.1833,90878.0],["1995-05-10",4.2203,4.2944,4.171,4.2944,1031072.0],["1995-05-11",4.282,4.2944,4.2203,4.2327,615628.0],["1995-05-12",4.2203,4.245,4.1957,4.245,236200.0],["1995-05-15",4.245,4.245,4.1957,4.2203,645781.0],["1995-05-16",4.1957,4.2203,4.1957,4.1957,577937.0],["1995-05-17",4.2203,4.2203,4.1216,4.171,304464.0],["1995-05-18",4.171,4.171,4.0969,4.1463,170449.0],["1995-05-19",4.0969,4.1463,4.0723,4.0723,205209.0],["1995-05-22",4.1216,4.1401,4.0723,4.0969,719489.0],["1995-05-23",4.1463,4.1463,4.0969,4.1216,422145.0],["1995-05-24",4.1463,4.245,4.1216,4.2203,2055444.0],["1995-05-25",4.3314,4.3931,4.3191,4.3684,3361246.0],["1995-05-26",4.3684,4.3684,4.3191,4.3684,1332186.0],["1995-05-30",4.3191,4.3437,4.2944,4.3437,357232.0],["1995-05-31",4.3437,4.3437,4.2944,4.3314,940194.0],["1995-06-01",4.2944,4.4425,4.2944,4.4425,1045730.0],["1995-06-02",4.4425,4.5165,4.4178,4.4671,1868662.0],["1995-06-05",4.4425,4.4918,4.4425,4.4671,1008039.0],["1995-06-06",4.4425,4.4671,4.4425,4.4671,544433.0],["1995-06-07",4.4671,4.4671,4.4178,4.4178,301113.0],["1995-06-08",4.4671,4.4671,4.4178,4.4671,355138.0],["1995-06-09",4.3931,4.4548,4.3931,4.3931,255884.0],["1995-06-12",4.4425,4.4425,4.3931,4.4425,504229.0],["1995-06-13",4.3931,4.4671,4.3931,4.4301,596782.0],["1995-06-14",4.4396,4.4895,4.4396,4.4645,291481.0],["1995-06-15",4.4396,4.4645,4.4396,4.4645,611859.0],["1995-06-16",4.4645,4.4645,4.4396,4.4645,404974.0],["1995-06-19",4.4396,4.5893,4.4396,4.5768,962390.0],["1995-06-20",4.5893,4.5893,4.5394,4.5768,446435.0],["1995-06-21",4.5893,4.5893,4.5643,4.5893,375240.0],["1995-06-22",4.5643,4.6391,4.5643,4.5893,593851.0],["1995-06-23",4.5893,4.6142,4.5394,4.5893,255465.0],["1995-06-26",4.5394,4.5893,4.5269,4.5269,145741.0],["1995-06-27",4.5144,4.5394,4.5144,4.5269,812462.0],["1995-06-28",4.5394,4.5643,4.5269,4.5518,922605.0],["1995-06-29",4.5518,4.5643,4.5518,4.5643,323309.0],["1995-06-30",4.5643,4.6267,4.5643,4.6267,1188539.0],["1995-07-03",4.6391,4.6391,4.5892,4.6329,583381.0],["1995-07-05",4.6391,4.6391,4.6142,4.6142,82084.0],["1995-07-06",4.6391,4.6391,4.6142,4.6391,81246.0],["1995-07-07",4.6391,4.714,4.6142,4.714,685148.0],["1995-07-10",4.689,4.7264,4.689,4.6953,695199.0],["1995-07-11",4.689,4.714,4.689,4.714,381941.0],["1995-07-12",4.689,4.7638,4.689,4.7638,781471.0],["1995-07-13",4.7638,4.8636,4.7389,4.8636,865230.0],["1995-07-14",4.8636,4.8885,4.8137,4.8885,689336.0],["1995-07-17",4.8387,4.9135,4.7888,4.7888,654576.0],["1995-07-18",4.8387,4.9135,4.8013,4.8885,1444423.0],["1995-07-19",4.8636,4.9135,4.8636,4.8948,1062063.0],["1995-07-20",4.8886,4.9135,4.8636,4.8761,640756.0],["1995-07-21",4.8886,4.8886,4.8761,4.8761,549877.0],["1995-07-24",4.8885,4.8885,4.8511,4.8511,438478.0],["1995-07-25",4.8511,4.8761,4.8511,4.8761,659183.0],["1995-07-26",4.8511,4.9135,4.8511,4.8885,384035.0],["1995-07-27",4.9135,4.9135,4.8885,4.901,949826.0],["1995-07-28",4.8885,4.9135,4.8885,4.8885,404974.0],["1995-07-31",4.9135,4.9135,4.8885,4.9135,1245076.0],["1995-08-01",4.9135,4.9135,4.8885,4.901,752993.0],["1995-08-02",4.9073,4.9135,4.8636,4.8636,3128396.0],["1995-08-03",4.9135,4.9135,4.8636,4.8636,32247.0],["1995-08-04",4.8886,4.9135,4.8636,4.8761,475751.0],["1995-08-07",4.8636,4.9135,4.8636,4.8885,61563.0],["1995-08-08",4.8885,4.9135,4.8885,4.9135,463187.0],["1995-08-09",4.9634,5.0133,4.9384,4.9883,436384.0],["1995-08-10",4.9883,5.0133,4.9634,4.9634,624423.0],["1995-08-11",5.0133,5.0133,4.9634,4.9883,245832.0],["1995-08-14",4.9883,4.9883,4.9758,4.9821,555740.0],["1995-08-15",4.9758,5.0133,4.9696,5.0133,439316.0],["1995-08-16",4.9883,5.0382,4.9883,5.0133,584637.0],["1995-08-17",5.0382,5.0881,4.9883,5.0881,435128.0],["1995-08-18",5.0881,5.0881,5.0631,5.0881,87947.0],["1995-08-21",5.0881,5.1629,5.0818,5.138,698131.0],["1995-08-22",5.138,5.138,5.0881,5.138,493759.0],["1995-08-23",5.138,5.138,5.0881,5.138,1121113.0],["1995-08-24",5.138,5.138,5.0881,5.0881,98836.0],["1995-08-25",5.0943,5.138,5.0881,5.138,395761.0],["1995-08-28",5.138,5.2003,5.0881,5.1941,657089.0],["1995-08-29",5.2128,5.3001,5.2128,5.2627,652482.0],["1995-08-30",5.3126,5.3126,5.2627,5.2814,392829.0],["1995-08-31",5.2876,5.2876,5.2627,5.2876,159561.0],["1995-09-01",5.2876,5.2876,5.2627,5.2627,169612.0],["1995-09-05",5.2876,5.3126,5.2627,5.2876,701900.0],["1995-09-06",5.3126,5.3126,5.2627,5.2689,573330.0],["1995-09-07",5.2642,5.3126,5.2564,5.3126,258396.0],["1995-09-08",5.3126,5.3874,5.2642,5.3375,675516.0],["1995-09-11",5.3874,5.4871,5.3749,5.4622,943544.0],["1995-09-12",5.4871,5.562,5.4373,5.537,1154198.0],["1995-09-13",5.5843,5.5843,5.5592,5.5717,640756.0],["1995-09-14",5.5843,5.5843,5.534,5.5843,597620.0],["1995-09-15",5.5592,5.5843,5.534,5.5717,1309571.0],["1995-09-18",5.5843,5.5843,5.5466,5.5466,203534.0],["1995-09-19",5.5466,5.5843,5.5466,5.5592,337130.0],["1995-09-20",5.5466,5.6095,5.5466,5.5969,364770.0],["1995-09-21",5.5969,5.5969,5.534,5.5717,502554.0],["1995-09-22",5.5466,5.5592,5.5214,5.5529,226987.0],["1995-09-25",5.5592,5.5592,5.534,5.5592,263422.0],["1995-09-26",5.5592,5.5592,5.4837,5.5026,111399.0],["1995-09-27",5.5089,5.5089,5.4837,5.5089,256302.0],["1995-09-28",5.5089,5.5592,5.4837,5.5592,604739.0],["1995-09-29",5.5592,5.6095,5.534,5.5843,535220.0],["1995-10-02",5.5843,5.6095,5.5592,5.6095,301113.0],["1995-10-03",5.5592,5.6095,5.5592,5.5843,354719.0],["1995-10-04",5.5592,5.5843,5.5592,5.5717,423820.0],["1995-10-05",5.5843,5.5843,5.5592,5.5843,364351.0],["1995-10-06",5.5843,5.5843,5.534,5.5843,494178.0],["1995-10-09",5.5843,5.5843,5.4837,5.534,798641.0],["1995-10-10",5.5089,5.5089,5.446,5.4837,830889.0],["1995-10-11",5.5089,5.5843,5.4837,5.5843,253790.0],["1995-10-12",5.5592,5.6346,5.5592,5.5843,628192.0],["1995-10-13",5.6095,5.7352,5.6095,5.6849,714882.0],["1995-10-16",5.7352,5.7604,5.6849,5.7604,389060.0],["1995-10-17",5.7604,5.8107,5.7352,5.7604,299019.0],["1995-10-18",5.8107,5.8359,5.7101,5.773,917579.0],["1995-10-19",5.7353,5.7856,5.7353,5.773,1034841.0],["1995-10-20",5.7478,5.773,5.6849,5.7227,639918.0],["1995-10-23",5.6598,5.7101,5.6221,5.6724,288549.0],["1995-10-24",5.6724,5.6849,5.6346,5.6346,652901.0],["1995-10-25",5.6849,5.6849,5.5089,5.5089,580031.0],["1995-10-26",5.5592,5.5592,5.3831,5.3831,742523.0],["1995-10-27",5.4082,5.4586,5.3579,5.4145,833820.0],["1995-10-30",5.4585,5.4585,5.3831,5.3957,191808.0],["1995-10-31",5.4334,5.4334,5.3831,5.3831,257140.0],["1995-11-01",5.4334,5.4585,5.3831,5.4334,230756.0],["1995-11-02",5.4334,5.5089,5.4082,5.5089,787753.0],["1995-11-03",5.5089,5.6346,5.5089,5.5969,930143.0],["1995-11-06",5.6095,5.6095,5.5592,5.6095,95904.0],["1995-11-07",5.5843,5.5843,5.534,5.5592,674678.0],["1995-11-08",5.5592,5.5843,5.534,5.5843,818743.0],["1995-11-09",5.5843,5.5843,5.534,5.5843,128989.0],["1995-11-10",5.5466,5.5843,5.534,5.5592,256302.0],["1995-11-13",5.534,5.5843,5.534,5.5843,61144.0],["1995-11-14",5.534,5.5843,5.534,5.534,1636649.0],["1995-11-15",5.5843,5.6095,5.534,5.5843,404137.0],["1995-11-16",5.6346,5.6598,5.5843,5.6535,245414.0],["1995-11-17",5.6598,5.7353,5.6346,5.7353,518468.0],["1995-11-20",5.7352,5.861,5.6849,5.8484,784821.0],["1995-11-21",5.861,5.861,5.8107,5.861,450204.0],["1995-11-22",5.861,5.8988,5.8233,5.8925,2031573.0],["1995-11-24",5.8988,5.8988,5.861,5.8988,362676.0],["1995-11-27",5.861,6.0371,5.861,6.0245,976629.0],["1995-11-28",6.0371,6.0371,5.9868,6.0245,1768151.0],["1995-11-29",6.0371,6.0623,6.012,6.0245,1407987.0],["1995-11-30",6.0623,6.1126,6.012,6.0874,1433534.0],["1995-12-01",6.1126,6.1755,6.0623,6.1126,901665.0],["1995-12-04",6.1629,6.188,6.1126,6.1755,599295.0],["1995-12-05",6.188,6.2006,6.1377,6.188,1059550.0],["1995-12-06",6.1629,6.2006,6.1629,6.2006,243738.0],["1995-12-07",6.1629,6.2132,6.1503,6.2132,633636.0],["1995-12-08",6.1755,6.2132,6.1755,6.188,84597.0],["1995-12-11",6.1755,6.2132,6.1755,6.1943,431358.0],["1995-12-12",6.1755,6.2132,6.1755,6.1755,286037.0],["1995-12-13",6.2166,6.2546,6.1912,6.1912,903340.0],["1995-12-14",6.1912,6.2166,6.0897,6.1024,398274.0],["1995-12-15",6.0897,6.1151,6.0389,6.0516,518468.0],["1995-12-18",6.0389,6.0643,5.9374,5.9501,637405.0],["1995-12-19",5.9882,5.9882,5.9121,5.9628,919254.0],["1995-12-20",5.9882,6.0136,5.9501,5.9628,439734.0],["1995-12-21",6.0136,6.0136,5.9628,6.0136,133177.0],["1995-12-22",6.0136,6.0389,5.9628,6.0389,113075.0],["1995-12-26",6.0389,6.0643,5.9375,6.0643,200184.0],["1995-12-27",6.0643,6.0643,6.0136,6.0389,322472.0],["1995-12-28",6.0897,6.1151,6.0389,6.1024,283524.0],["1995-12-29",6.1151,6.1404,6.1024,6.1404,157886.0],["1996-01-02",6.1404,6.1404,6.1151,6.1278,1023115.0],["1996-01-03",6.1404,6.1658,6.1151,6.1658,238294.0],["1996-01-04",6.1658,6.2166,6.1151,6.1658,1407987.0],["1996-01-05",6.0897,6.1278,6.0643,6.1151,573330.0],["1996-01-08",6.0643,6.1151,6.0643,6.1024,98836.0],["1996-01-09",6.0643,6.1151,6.0136,6.0136,295250.0],["1996-01-10",5.9628,6.0009,5.9121,5.9374,341736.0],["1996-01-11",5.9121,5.9628,5.8867,5.9121,561185.0],["1996-01-12",5.9121,5.9628,5.8867,5.9121,1100592.0],["1996-01-15",5.9374,5.9628,5.8867,5.9374,437222.0],["1996-01-16",5.9375,6.0516,5.9375,6.0136,768069.0],["1996-01-17",6.0389,6.1722,6.0389,6.0897,885332.0],["1996-01-18",6.1151,6.1151,6.0643,6.0897,452298.0],["1996-01-19",6.0897,6.0897,6.0643,6.0897,167518.0],["1996-01-22",6.0897,6.1404,6.0643,6.1278,433034.0],["1996-01-23",6.1404,6.1404,6.0897,6.0897,348437.0],["1996-01-24",6.1404,6.1404,6.0897,6.0897,257977.0],["1996-01-25",6.1404,6.1404,6.0897,6.1404,237038.0],["1996-01-26",6.0897,6.1404,6.0897,6.1404,523074.0],["1996-01-29",6.1404,6.1912,6.1151,6.1404,217354.0],["1996-01-30",6.1658,6.2166,6.1658,6.2039,542758.0],["1996-01-31",6.1658,6.2166,6.1531,6.1912,562022.0],["1996-02-01",6.1912,6.1912,6.1404,6.1404,147834.0],["1996-02-02",6.1785,6.1785,6.0897,6.1278,750480.0],["1996-02-05",6.1404,6.1404,6.0897,6.1404,344668.0],["1996-02-06",6.1404,6.1404,6.0897,6.1404,279755.0],["1996-02-07",6.1151,6.1912,6.1151,6.1912,377753.0],["1996-02-08",6.1404,6.2673,6.1404,6.2673,781052.0],["1996-02-09",6.2419,6.3181,6.2419,6.28,484545.0],["1996-02-12",6.3181,6.3181,6.2673,6.2673,788171.0],["1996-02-13",6.2927,6.3181,6.2673,6.3181,1066670.0],["1996-02-14",6.2673,6.3181,6.2673,6.3181,447273.0],["1996-02-15",6.3181,6.3307,6.2673,6.3054,1190633.0],["1996-02-16",6.3181,6.3307,6.2927,6.3307,394505.0],["1996-02-20",6.3434,6.3434,6.2419,6.2927,359954.0],["1996-02-21",6.2927,6.2927,6.2419,6.2673,975373.0],["1996-02-22",6.2419,6.3434,6.2419,6.28,697712.0],["1996-02-23",6.2927,6.3181,6.2419,6.3181,822094.0],["1996-02-26",6.3181,6.3434,6.2419,6.2419,886379.0],["1996-02-27",6.2419,6.3434,6.2419,6.3434,608718.0],["1996-02-28",6.3434,6.6987,6.3181,6.4703,1629739.0],["1996-02-29",6.4196,6.5464,6.3434,6.3942,493340.0],["1996-03-01",6.4449,6.4957,6.3942,6.4957,971604.0],["1996-03-04",6.521,6.6479,6.4703,6.6479,563698.0],["1996-03-05",6.5972,6.9017,6.5972,6.8509,941869.0],["1996-03-06",6.8509,6.9017,6.7748,6.8255,624632.0],["1996-03-07",6.8763,6.8763,6.7748,6.7875,330848.0],["1996-03-08",6.6733,6.724,6.4449,6.4449,504438.0],["1996-03-11",6.4196,6.4703,6.3688,6.4196,252324.0],["1996-03-12",6.3688,6.4195,6.2419,6.3181,362676.0],["1996-03-13",6.3979,6.4235,6.3211,6.3467,135061.0],["1996-03-14",6.4235,6.5515,6.4235,6.5003,447273.0],["1996-03-15",6.4491,6.5003,6.4491,6.5003,242482.0],["1996-03-18",6.5003,6.5003,6.4491,6.5003,228243.0],["1996-03-19",6.5003,6.5259,6.4491,6.5003,370214.0],["1996-03-20",6.5003,6.577,6.4491,6.577,229081.0],["1996-03-21",6.5515,6.6794,6.5515,6.6538,1753702.0],["1996-03-22",6.6282,6.7306,6.6026,6.7306,301113.0],["1996-03-25",6.7306,6.833,6.705,6.833,470725.0],["1996-03-26",6.833,6.833,6.7306,6.833,357651.0],["1996-03-27",6.833,6.833,6.7818,6.833,350531.0],["1996-03-28",6.833,6.833,6.7562,6.8074,349065.0],["1996-03-29",6.8074,6.8074,6.7562,6.7562,206256.0],["1996-04-01",6.8074,7.1145,6.7562,7.0889,893917.0],["1996-04-02",7.0889,7.1912,7.0633,7.0889,1911379.0],["1996-04-03",7.0633,7.1145,7.0633,7.0633,382569.0],["1996-04-04",7.1145,7.1912,7.0633,7.1657,402252.0],["1996-04-08",7.1656,7.1656,6.8841,6.9353,596992.0],["1996-04-09",6.9609,6.9609,6.7818,6.8074,555950.0],["1996-04-10",6.7562,6.7818,6.6282,6.6794,249183.0],["1996-04-11",6.6794,6.6794,6.5003,6.5515,751527.0],["1996-04-12",6.6026,6.6282,6.5259,6.577,252114.0],["1996-04-15",6.6282,6.6282,6.5515,6.6282,575214.0],["1996-04-16",6.6282,6.6282,6.3979,6.4491,385291.0],["1996-04-17",6.3723,6.3979,6.2444,6.2444,313468.0],["1996-04-18",6.2444,6.4235,6.2444,6.4235,526215.0],["1996-04-19",6.4235,6.5003,6.3979,6.4491,448948.0],["1996-04-22",6.4747,6.5515,6.4235,6.5515,985843.0],["1996-04-23",6.5515,6.5515,6.5003,6.5003,215260.0],["1996-04-24",6.5003,6.577,6.5003,6.577,332942.0],["1996-04-25",6.577,6.7306,6.5259,6.6538,765766.0],["1996-04-26",6.7562,6.7562,6.6538,6.7306,782727.0],["1996-04-29",6.705,6.7562,6.6538,6.7562,152022.0],["1996-04-30",6.7562,6.7818,6.705,6.7562,642222.0],["1996-05-01",6.7562,6.7562,6.705,6.7562,141134.0],["1996-05-02",6.7306,6.7562,6.577,6.577,752574.0],["1996-05-03",6.6794,6.7306,6.6026,6.6922,449367.0],["1996-05-06",6.6538,6.705,6.6026,6.6154,362676.0],["1996-05-07",6.6282,6.6538,6.577,6.577,364351.0],["1996-05-08",6.6026,6.6026,6.5515,6.5515,247717.0],["1996-05-09",6.5515,6.6794,6.5515,6.6282,390945.0],["1996-05-10",6.6794,6.7306,6.6282,6.7178,165424.0],["1996-05-13",6.7306,6.9865,6.6794,6.8841,475332.0],["1996-05-14",6.9097,7.0633,6.9097,6.9097,730168.0],["1996-05-15",6.9353,7.0121,6.9097,6.9097,435965.0],["1996-05-16",6.9353,6.9609,6.9097,6.9097,204581.0],["1996-05-17",6.9353,7.0121,6.9353,6.9609,107211.0],["1996-05-20",7.0121,7.0377,6.9353,7.0121,635940.0],["1996-05-21",7.0377,7.0377,7.0121,7.0249,211072.0],["1996-05-22",7.0121,7.0377,6.9353,6.9353,330429.0],["1996-05-23",6.9353,7.0121,6.833,6.833,379847.0],["1996-05-24",6.8841,6.9609,6.833,6.9097,263422.0],["1996-05-28",6.8841,7.0121,6.8841,6.9481,261328.0],["1996-05-29",6.9609,6.9609,6.9353,6.9353,255884.0],["1996-05-30",6.9865,6.9865,6.8841,6.9353,458790.0],["1996-05-31",6.9865,6.9865,6.8841,6.8841,641593.0],["1996-06-03",6.9097,6.9097,6.833,6.8458,176941.0],["1996-06-04",6.833,6.9097,6.7306,6.7562,439944.0],["1996-06-05",6.7562,6.8074,6.705,6.7562,194530.0],["1996-06-06",6.7562,6.8202,6.7306,6.7562,465281.0],["1996-06-07",6.6794,6.7306,6.6794,6.7306,89413.0],["1996-06-10",6.7306,6.7562,6.6794,6.6794,254837.0],["1996-06-11",6.6794,6.7306,6.6794,6.705,494387.0],["1996-06-12",6.6794,6.7306,6.6794,6.7306,207513.0],["1996-06-13",6.7853,6.7853,6.7337,6.7337,96532.0],["1996-06-14",6.7337,6.7853,6.7079,6.7466,283524.0],["1996-06-17",6.7079,6.7595,6.6821,6.695,246879.0],["1996-06-18",6.6821,6.7079,6.6821,6.6821,287084.0],["1996-06-19",6.7112,6.7633,6.4771,6.5291,830470.0],["1996-06-20",6.5291,6.5291,6.295,6.3731,852666.0],["1996-06-21",6.4251,6.4511,6.347,6.3991,540036.0],["1996-06-24",6.347,6.3991,6.347,6.347,476379.0],["1996-06-25",6.3991,6.4251,6.347,6.3731,533754.0],["1996-06-26",6.3991,6.3991,6.347,6.3991,183851.0],["1996-06-27",6.347,6.3991,6.347,6.3991,248764.0],["1996-06-28",6.3991,6.3991,6.347,6.3731,339433.0],["1996-07-01",6.3731,6.4511,6.347,6.3991,511976.0],["1996-07-02",6.4511,6.5291,6.4251,6.4511,462977.0],["1996-07-03",6.5291,6.5812,6.4771,6.5551,1271042.0],["1996-07-05",6.5291,6.5291,6.4511,6.4511,82712.0],["1996-07-08",6.5291,6.5291,6.347,6.347,369167.0],["1996-07-09",6.347,6.4771,6.347,6.4251,349694.0],["1996-07-10",6.4251,6.4251,6.269,6.321,215051.0],["1996-07-11",6.321,6.347,6.217,6.321,478054.0],["1996-07-12",6.347,6.347,6.269,6.269,404556.0],["1996-07-15",6.269,6.347,6.243,6.269,171915.0],["1996-07-16",6.295,6.321,6.1389,6.243,330220.0],["1996-07-17",6.321,6.321,6.217,6.217,172753.0],["1996-07-18",6.243,6.269,6.139,6.217,519096.0],["1996-07-19",6.243,6.243,6.1389,6.165,457952.0],["1996-07-22",6.165,6.217,6.0609,6.0869,606833.0],["1996-07-23",6.0609,6.165,6.0089,6.0089,734566.0],["1996-07-24",6.0609,6.0609,5.9308,6.0349,615209.0],["1996-07-25",6.0089,6.0869,6.0089,6.0349,418585.0],["1996-07-26",6.0869,6.139,6.0349,6.0869,208979.0],["1996-07-29",6.0869,6.165,6.0869,6.165,157676.0],["1996-07-30",6.165,6.191,6.1129,6.152,146369.0],["1996-07-31",6.165,6.191,6.1129,6.1389,348228.0],["1996-08-01",6.191,6.269,6.1389,6.243,440991.0],["1996-08-02",6.321,6.6072,6.269,6.5812,1601680.0],["1996-08-05",6.5812,6.6332,6.5812,6.6072,552599.0],["1996-08-06",6.5812,6.7372,6.5812,6.7112,666721.0],["1996-08-07",6.6592,6.7372,6.6592,6.6592,346343.0],["1996-08-08",6.6982,6.7763,6.6592,6.7372,458371.0],["1996-08-09",6.7112,6.7893,6.7112,6.7112,260071.0],["1996-08-12",6.7893,6.8413,6.6852,6.8153,568304.0],["1996-08-13",6.8413,6.8413,6.7632,6.8283,302160.0],["1996-08-14",6.7633,6.8673,6.7633,6.8153,384872.0],["1996-08-15",6.7893,6.8413,6.7893,6.8413,107421.0],["1996-08-16",6.8673,6.9193,6.8153,6.8933,541920.0],["1996-08-19",6.8933,6.8933,6.7893,6.7893,354091.0],["1996-08-20",6.8933,6.9453,6.8933,6.9453,808902.0],["1996-08-21",6.9193,6.9974,6.9193,6.9713,221961.0],["1996-08-22",6.9453,6.9974,6.9193,6.9713,535010.0],["1996-08-23",6.9193,6.9714,6.8933,6.9193,281221.0],["1996-08-26",6.8673,6.8933,6.8413,6.8933,139459.0],["1996-08-27",6.8413,6.9453,6.8413,6.9063,302160.0],["1996-08-28",6.9193,6.9713,6.8933,6.9713,499413.0],["1996-08-29",6.9193,7.0234,6.9193,6.9453,172543.0],["1996-08-30",6.9974,7.1795,6.9974,7.1014,555322.0],["1996-09-03",7.0754,7.1274,6.9453,6.9453,466537.0],["1996-09-04",6.9974,6.9974,6.8933,6.9193,532497.0],["1996-09-05",6.9193,6.9193,6.8153,6.8153,557416.0],["1996-09-06",6.8153,6.9974,6.8153,6.9844,239969.0],["1996-09-09",6.9974,7.0494,6.9713,6.9713,548621.0],["1996-09-10",7.0234,7.0494,6.9193,6.9193,497737.0],["1996-09-11",6.9714,6.9714,6.8413,6.8673,229709.0],["1996-09-12",6.8933,6.9974,6.8673,6.9974,266982.0],["1996-09-13",6.9714,7.0754,6.9193,6.9453,707972.0],["1996-09-16",6.9193,7.0234,6.9193,6.9713,526634.0],["1996-09-17",7.0234,7.0234,6.9193,6.9193,265306.0],["1996-09-18",7.0274,7.106,6.9749,7.0536,224055.0],["1996-09-19",7.0798,7.0798,6.9487,7.0011,125220.0],["1996-09-20",6.9487,7.0274,6.8963,6.8963,210235.0],["1996-09-23",6.9487,7.0274,6.87,7.0274,219030.0],["1996-09-24",6.9225,7.0011,6.7914,6.9618,575214.0],["1996-09-25",6.9487,7.0011,6.8438,6.8438,377753.0],["1996-09-26",6.8438,6.8963,6.7914,6.8176,189923.0],["1996-09-27",6.7914,6.8962,6.7914,6.8438,272845.0],["1996-09-30",6.8962,6.9749,6.8438,6.9618,426124.0],["1996-10-01",6.9749,7.1847,6.9225,7.1585,1020602.0],["1996-10-02",7.1585,7.2109,7.0798,7.1585,660858.0],["1996-10-03",7.1322,7.2371,7.1322,7.1847,491665.0],["1996-10-04",7.1847,7.342,7.1847,7.2371,787124.0],["1996-10-07",7.2371,7.3158,7.2371,7.3158,316818.0],["1996-10-08",7.3158,7.3682,7.2633,7.342,241435.0],["1996-10-09",7.2896,7.4207,7.2896,7.3945,651226.0],["1996-10-10",7.342,7.342,7.2896,7.342,299019.0],["1996-10-11",7.3158,7.342,7.2896,7.342,156420.0],["1996-10-14",7.342,7.4207,7.2896,7.3682,217145.0],["1996-10-15",7.3945,7.4731,7.3682,7.4207,600133.0],["1996-10-16",7.4469,7.4469,7.342,7.4469,515955.0],["1996-10-17",7.4207,7.4993,7.4207,7.4207,548202.0],["1996-10-18",7.4207,7.4731,7.3682,7.3682,139249.0],["1996-10-21",7.342,7.3945,7.342,7.3813,433243.0],["1996-10-22",7.3453,7.4731,7.342,7.4338,757390.0],["1996-10-23",7.4469,7.4469,7.342,7.3945,204162.0],["1996-10-24",7.3682,7.4731,7.3682,7.4207,180291.0],["1996-10-25",7.4731,7.6042,7.3945,7.4993,339852.0],["1996-10-28",7.4993,7.578,7.4993,7.4993,72870.0],["1996-10-29",7.4993,7.6304,7.4993,7.578,220914.0],["1996-10-30",7.6042,7.6567,7.5256,7.6173,237038.0],["1996-10-31",7.6305,7.7091,7.6042,7.6305,259653.0],["1996-11-01",7.6304,7.7091,7.578,7.578,239341.0],["1996-11-04",7.578,7.6042,7.4469,7.4993,335454.0],["1996-11-05",7.4731,7.6042,7.4731,7.4993,541292.0],["1996-11-06",7.4993,7.5518,7.4469,7.4731,250020.0],["1996-11-07",7.4469,7.5518,7.4469,7.5518,452926.0],["1996-11-08",7.4731,7.5518,7.4731,7.5518,73289.0],["1996-11-11",7.4731,7.6829,7.4731,7.6567,200184.0],["1996-11-12",7.7091,7.814,7.6829,7.7353,310746.0],["1996-11-13",7.7878,7.7878,7.6304,7.6567,349275.0],["1996-11-14",7.6305,7.6829,7.5518,7.6305,377543.0],["1996-11-15",7.6042,7.7091,7.6042,7.6305,309699.0],["1996-11-18",7.6042,7.6829,7.6042,7.6042,216726.0],["1996-11-19",7.6567,7.6829,7.578,7.6042,415444.0],["1996-11-20",7.6042,7.7091,7.6042,7.6173,821256.0],["1996-11-21",7.6567,7.814,7.6042,7.7878,689964.0],["1996-11-22",7.7616,8.0238,7.7616,7.8664,957783.0],["1996-11-25",7.9189,8.0762,7.8664,8.0238,541920.0],["1996-11-26",7.9975,8.1287,7.9451,8.1024,798851.0],["1996-11-27",8.05,8.1024,7.9713,8.0762,253161.0],["1996-11-29",8.0238,8.1287,8.0238,8.0762,140924.0],["1996-12-02",8.0762,8.0762,7.9713,8.0762,206466.0],["1996-12-03",8.0238,8.1549,8.0238,8.05,352206.0],["1996-12-04",8.05,8.05,7.7353,7.8927,509882.0],["1996-12-05",7.9189,8.0238,7.8664,7.8664,592594.0],["1996-12-06",7.7878,7.7878,7.6829,7.6895,488105.0],["1996-12-09",7.7616,7.7878,7.7091,7.7616,283733.0],["1996-12-10",7.7091,7.7878,7.6567,7.7878,443503.0],["1996-12-11",7.7719,7.8248,7.6662,7.719,504019.0],["1996-12-12",7.7455,7.7984,7.6662,7.6662,1869499.0],["1996-12-13",7.6397,7.6662,7.5604,7.6133,638452.0],["1996-12-16",7.6133,7.6397,7.4811,7.4811,816650.0],["1996-12-17",7.5076,7.5076,7.4018,7.4547,785240.0],["1996-12-18",7.5076,7.5869,7.4547,7.5208,719699.0],["1996-12-19",7.534,7.6926,7.5076,7.6926,1267691.0],["1996-12-20",7.6662,7.9041,7.534,7.8777,1050546.0],["1996-12-23",7.8248,7.957,7.8248,7.9041,416072.0],["1996-12-24",7.9305,8.0098,7.9305,7.9305,416701.0],["1996-12-26",7.9305,7.9834,7.7719,7.7719,324566.0],["1996-12-27",7.8512,7.8777,7.7984,7.8248,345296.0],["1996-12-30",7.8777,8.0098,7.8248,7.9834,505694.0],["1996-12-31",8.0363,8.0891,7.8777,7.9305,342574.0],["1997-01-02",7.9305,7.9305,7.7719,7.7719,686823.0],["1997-01-03",7.8512,8.0098,7.7984,7.9834,668815.0],["1997-01-06",8.0098,8.142,7.9041,7.9041,543177.0],["1997-01-07",7.9041,7.957,7.8777,7.957,326450.0],["1997-01-08",7.9834,8.0627,7.9305,8.0098,400786.0],["1997-01-09",8.0098,8.0098,7.9305,7.957,92763.0],["1997-01-10",7.9041,8.0627,7.8777,8.0363,337130.0],["1997-01-13",8.0098,8.0891,7.9305,7.9834,261328.0],["1997-01-14",7.9305,8.0363,7.9305,8.0231,332104.0],["1997-01-15",8.0363,8.0891,7.9834,8.0891,182176.0],["1997-01-16",8.0891,8.1949,8.0627,8.0891,430311.0],["1997-01-17",8.0891,8.1156,8.0627,8.1156,211072.0],["1997-01-20",8.1156,8.1156,8.0891,8.1024,123963.0],["1997-01-21",8.0891,8.142,8.0627,8.142,178197.0],["1997-01-22",8.142,8.4857,8.1156,8.4064,838846.0],["1997-01-23",8.4592,8.5914,8.3799,8.4592,659602.0],["1997-01-24",8.4592,8.5121,8.3535,8.4328,498366.0],["1997-01-27",8.4592,8.4592,8.3799,8.4328,590919.0],["1997-01-28",8.4064,8.565,8.4064,8.4857,301113.0],["1997-01-29",8.4592,8.4857,8.4328,8.4328,179244.0],["1997-01-30",8.4857,8.5385,8.4328,8.5121,309489.0],["1997-01-31",8.5385,8.6443,8.4592,8.565,542967.0],["1997-02-03",8.6443,8.6971,8.565,8.6971,375449.0],["1997-02-04",8.6971,9.0408,8.6443,8.9879,1183723.0],["1997-02-05",8.9879,8.9879,8.7765,8.7765,721583.0],["1997-02-06",8.7764,8.8293,8.75,8.7632,1230209.0],["1997-02-07",8.8029,8.8558,8.75,8.7698,286874.0],["1997-02-10",8.7765,8.8293,8.75,8.8029,617303.0],["1997-02-11",8.7765,8.8293,8.75,8.75,190761.0],["1997-02-12",8.75,8.9615,8.75,8.8293,617722.0],["1997-02-13",8.9351,9.4638,8.8822,9.4373,1208851.0],["1997-02-14",9.4109,9.4638,9.3316,9.3845,1005107.0],["1997-02-18",9.4373,9.5166,9.3845,9.3845,944172.0],["1997-02-19",9.4638,9.6752,9.4373,9.6356,1071905.0],["1997-02-20",9.6224,9.7017,9.5431,9.6224,1567339.0],["1997-02-21",9.6488,9.6752,9.5959,9.6752,614581.0],["1997-02-24",9.6224,10.2039,9.6224,10.1775,1132211.0],["1997-02-25",10.2039,10.4683,10.1775,10.3097,2000372.0],["1997-02-26",10.3097,10.389,10.2039,10.2304,1108340.0],["1997-02-27",10.2833,10.2833,9.966,9.9792,803248.0],["1997-02-28",9.966,9.966,9.6752,9.8867,949407.0],["1997-03-03",9.8603,9.8867,9.7017,9.781,636987.0],["1997-03-04",9.781,9.9132,9.781,9.8339,659392.0],["1997-03-05",9.8867,10.0189,9.8074,9.8603,1110853.0],["1997-03-06",9.8603,9.966,9.8339,9.9528,539407.0],["1997-03-07",9.966,10.389,9.8867,10.3626,764928.0],["1997-03-10",10.389,10.4947,10.1511,10.2039,1006363.0],["1997-03-11",10.2304,10.2568,10.0718,10.1246,701481.0],["1997-03-12",10.1619,10.2151,10.0023,10.0289,612278.0],["1997-03-13",10.0289,10.0555,9.7096,9.7096,934959.0],["1997-03-14",9.7629,9.8427,9.7363,9.7895,669862.0],["1997-03-17",9.7895,9.8427,9.7363,9.8161,734356.0],["1997-03-18",9.7895,9.8427,9.7363,9.7496,690802.0],["1997-03-19",9.7363,9.7895,9.6298,9.6431,605368.0],["1997-03-20",9.683,9.7096,9.6032,9.6032,558253.0],["1997-03-21",9.6298,9.683,9.6032,9.6298,426333.0],["1997-03-24",9.6564,9.683,9.6298,9.6564,780005.0],["1997-03-25",9.6565,9.7629,9.6565,9.7363,865858.0],["1997-03-26",9.7097,9.7363,9.6032,9.6298,525797.0],["1997-03-27",9.6565,9.6565,9.3904,9.417,1546190.0],["1997-03-31",9.3904,9.4436,8.9914,8.9914,1376997.0],["1997-04-01",9.0446,9.3638,8.8318,9.3106,1329254.0],["1997-04-02",9.3638,9.4702,9.284,9.3638,1706169.0],["1997-04-03",9.3638,9.3904,9.2175,9.2175,1977758.0],["1997-04-04",9.2308,9.3372,9.2042,9.2574,1519387.0],["1997-04-07",9.3106,9.5234,9.2574,9.4835,555950.0],["1997-04-08",9.4968,9.4968,9.2574,9.4436,459836.0],["1997-04-09",9.4702,9.6298,9.4436,9.5234,442875.0],["1997-04-10",9.4968,9.5234,9.3372,9.3638,481614.0],["1997-04-11",9.3106,9.3106,8.9382,8.9781,892451.0],["1997-04-14",8.9382,9.018,8.7786,8.9382,624004.0],["1997-04-15",8.9648,9.151,8.9382,9.1244,535429.0],["1997-04-16",9.0446,9.0712,8.9116,9.018,1024162.0],["1997-04-17",9.0446,9.2042,8.9914,9.0978,1222880.0],["1997-04-18",9.0978,9.2308,9.0978,9.1244,619607.0],["1997-04-21",9.1776,9.2574,9.1244,9.1776,551762.0],["1997-04-22",9.151,9.284,9.151,9.2574,1109178.0],["1997-04-23",9.2308,9.284,9.1776,9.2574,677819.0],["1997-04-24",9.2574,9.284,9.2308,9.2308,576052.0],["1997-04-25",9.2308,9.284,9.1776,9.2042,272007.0],["1997-04-28",9.151,9.2042,9.0446,9.0712,544224.0],["1997-04-29",9.1244,9.284,9.0978,9.2707,987727.0],["1997-04-30",9.2042,9.4037,9.2042,9.2308,765347.0],["1997-05-01",9.284,9.284,9.0712,9.151,515746.0],["1997-05-02",9.1776,9.683,9.151,9.6564,886169.0],["1997-05-05",9.683,9.7096,9.4436,9.5766,508835.0],["1997-05-06",9.5766,9.6298,9.4968,9.5766,244785.0],["1997-05-07",9.5766,9.6032,9.3638,9.3638,573120.0],["1997-05-08",9.3638,9.6298,9.3372,9.5234,593432.0],["1997-05-09",9.5234,9.55,9.417,9.4702,169821.0],["1997-05-12",9.4702,9.6298,9.4436,9.6032,366864.0],["1997-05-13",9.5766,9.6298,9.5234,9.55,188458.0],["1997-05-14",9.683,9.7363,9.5766,9.5899,225730.0],["1997-05-15",9.5766,9.6032,9.4968,9.5766,87528.0],["1997-05-16",9.55,9.5766,9.4968,9.4968,119566.0],["1997-05-19",9.4968,9.55,9.4702,9.4968,157886.0],["1997-05-20",9.4702,9.4702,9.3904,9.4436,194949.0],["1997-05-21",9.4436,9.4968,9.3904,9.417,379428.0],["1997-05-22",9.4702,9.6564,9.4436,9.6032,438269.0],["1997-05-23",9.6564,9.6564,9.5234,9.5899,155373.0],["1997-05-27",9.55,9.6032,9.4436,9.4436,165214.0],["1997-05-28",9.4968,9.5234,9.284,9.2973,538779.0],["1997-05-29",9.284,9.3638,9.284,9.3638,357232.0],["1997-05-30",9.3106,9.6032,9.3106,9.6032,310536.0],["1997-06-02",9.6032,9.7629,9.55,9.55,478263.0],["1997-06-03",9.6032,9.7629,9.5234,9.6431,532497.0],["1997-06-04",9.683,9.8161,9.6298,9.7895,366026.0],["1997-06-05",9.8161,9.9491,9.7629,9.8294,261118.0],["1997-06-06",9.8161,10.1885,9.8161,10.1885,894545.0],["1997-06-09",10.1619,10.2949,10.1353,10.1885,478892.0],["1997-06-10",10.1885,10.2949,10.1087,10.2151,412931.0],["1997-06-11",10.2793,10.3864,10.2258,10.3596,335873.0],["1997-06-12",10.4132,10.4667,10.3596,10.3998,316609.0],["1997-06-13",10.4132,10.4399,10.2793,10.2927,369167.0],["1997-06-16",10.3329,10.3329,10.2258,10.2659,224474.0],["1997-06-17",10.2258,10.3329,10.1723,10.2793,690174.0],["1997-06-18",10.3061,10.547,10.2526,10.5203,592804.0],["1997-06-19",10.547,10.5872,10.4132,10.4935,352416.0],["1997-06-20",10.5203,10.5203,10.3463,10.4132,391364.0],["1997-06-23",10.4132,10.5203,10.3329,10.4533,561604.0],["1997-06-24",10.4667,10.7076,10.4132,10.6541,803248.0],["1997-06-25",10.6541,10.6675,10.4935,10.5203,223008.0],["1997-06-26",10.547,10.6006,10.4399,10.4667,689127.0],["1997-06-27",10.5203,10.5203,10.4132,10.4667,440153.0],["1997-06-30",10.4132,10.4667,10.2258,10.2793,463187.0],["1997-07-01",10.2793,10.3864,10.2258,10.3596,443503.0],["1997-07-02",10.3329,10.5738,10.3329,10.5203,329173.0],["1997-07-03",10.5738,10.6675,10.547,10.6273,229081.0],["1997-07-07",10.6541,10.7076,10.5203,10.7076,259862.0],["1997-07-08",10.547,10.6006,10.4667,10.4667,280174.0],["1997-07-09",10.5203,10.5203,10.3329,10.4132,401624.0],["1997-07-10",10.4399,10.5203,10.3864,10.5203,274939.0],["1997-07-11",10.4399,10.5203,10.3329,10.4667,273682.0],["1997-07-14",10.4132,10.4667,10.2526,10.3596,364351.0],["1997-07-15",10.3596,10.3864,10.2258,10.3061,257977.0],["1997-07-16",10.3596,10.4667,10.3061,10.4667,356185.0],["1997-07-17",10.4667,10.4667,10.3329,10.3864,141553.0],["1997-07-18",10.3864,10.4935,10.3061,10.4935,261328.0],["1997-07-21",10.4399,10.4935,10.3329,10.4132,307814.0],["1997-07-22",10.4132,10.4667,10.3596,10.4132,254418.0],["1997-07-23",10.4667,10.7612,10.4132,10.6139,759484.0],["1997-07-24",10.6139,11.0556,10.547,11.0021,1680413.0],["1997-07-25",11.0021,11.1092,10.8683,10.9352,644316.0],["1997-07-28",10.895,10.9753,10.8147,10.9486,380056.0],["1997-07-29",10.8683,11.3233,10.8415,11.1761,903549.0],["1997-07-30",11.1627,11.2698,11.0556,11.1226,536267.0],["1997-07-31",11.1226,11.1895,11.069,11.1359,505485.0],["1997-08-01",11.1226,11.1359,10.9486,11.1359,434918.0],["1997-08-04",11.0824,11.2029,11.0556,11.1627,253371.0],["1997-08-05",11.1092,11.2698,11.1092,11.2698,302370.0],["1997-08-06",11.2163,11.5375,11.2163,11.4839,614372.0],["1997-08-07",11.4973,11.591,11.3635,11.4036,541501.0],["1997-08-08",11.3769,11.3902,11.0824,11.1627,650388.0],["1997-08-11",11.1895,11.2163,10.8683,11.1359,641175.0],["1997-08-12",11.1359,11.2698,10.9218,10.9753,412094.0],["1997-08-13",11.0289,11.0556,10.7879,10.9753,573120.0],["1997-08-14",10.9486,11.1761,10.9486,11.0958,383825.0],["1997-08-15",11.1359,11.1359,10.8682,10.8682,288549.0],["1997-08-18",10.8683,10.9486,10.8013,10.9218,475541.0],["1997-08-19",10.9486,11.0289,10.895,10.9486,284571.0],["1997-08-20",10.9486,11.0556,10.9218,11.0289,226149.0],["1997-08-21",11.0556,11.1895,11.0021,11.1092,583172.0],["1997-08-22",11.0556,11.1359,10.8683,10.9486,493340.0],["1997-08-25",10.9218,11.0021,10.895,10.9486,231803.0],["1997-08-26",10.9486,10.9486,10.8683,10.9084,304045.0],["1997-08-27",10.9753,11.0021,10.895,10.9753,105955.0],["1997-08-28",10.9486,11.1092,10.9218,11.0289,457114.0],["1997-08-29",11.0155,11.4036,11.0155,11.4036,793825.0],["1997-09-02",11.3501,12.0996,11.3501,12.0193,2065914.0],["1997-09-03",11.9926,12.0461,11.6446,11.7249,960505.0],["1997-09-04",11.7516,11.9122,11.6713,11.8855,802829.0],["1997-09-05",11.8587,11.9926,11.8587,11.9792,599714.0],["1997-09-08",11.9658,12.1264,11.9658,12.0729,386338.0],["1997-09-09",12.0996,12.0996,11.9926,12.0059,222380.0],["1997-09-10",12.0571,12.1109,11.9494,11.9763,317656.0],["1997-09-11",11.9494,11.9763,11.6265,11.6399,527053.0],["1997-09-12",11.7341,11.8889,11.7072,11.8821,488524.0],["1997-09-15",11.8552,12.1916,11.8552,12.1513,505276.0],["1997-09-16",12.1916,12.5415,12.1378,12.4877,772048.0],["1997-09-17",12.4877,12.5146,12.2993,12.2993,519305.0],["1997-09-18",12.38,12.6088,12.2724,12.5415,392201.0],["1997-09-19",12.5415,12.5415,12.3531,12.4069,575633.0],["1997-09-22",12.3531,12.4339,12.1647,12.2858,348437.0],["1997-09-23",12.3262,12.4742,12.2724,12.4608,302789.0],["1997-09-24",12.4877,12.6492,12.4608,12.5146,227196.0],["1997-09-25",12.5146,12.6223,12.2993,12.3329,406650.0],["1997-09-26",12.3397,12.5684,12.2993,12.5146,401415.0],["1997-09-29",12.5146,12.5415,12.3666,12.4069,595526.0],["1997-09-30",12.4069,12.4069,12.232,12.2724,491665.0],["1997-10-01",12.2724,12.3531,12.2185,12.3262,352834.0],["1997-10-02",12.38,12.5684,12.3531,12.4608,392201.0],["1997-10-03",12.5684,12.703,12.4877,12.6088,442038.0],["1997-10-06",12.6223,12.7568,12.6223,12.7299,425495.0],["1997-10-07",12.7568,12.7837,12.5684,12.7299,800107.0],["1997-10-08",12.7568,12.7568,12.5146,12.5819,315562.0],["1997-10-09",12.4339,12.6222,12.38,12.4877,401205.0],["1997-10-10",12.4742,12.5684,12.3531,12.4204,578146.0],["1997-10-13",12.38,12.4339,12.3531,12.4339,54234.0],["1997-10-14",12.4339,12.5415,12.3531,12.4877,263422.0],["1997-10-15",12.38,12.4877,12.3262,12.3262,194530.0],["1997-10-16",12.4204,12.4742,12.2589,12.3531,242482.0],["1997-10-17",12.2993,12.3531,12.0571,12.2185,813090.0],["1997-10-20",12.2455,12.5415,12.2455,12.4069,551971.0],["1997-10-21",12.4877,12.851,12.4339,12.8376,645363.0],["1997-10-22",12.7568,13.0798,12.703,13.0529,924699.0],["1997-10-23",12.9721,12.9721,12.7299,12.8376,691011.0],["1997-10-24",12.8645,12.8914,12.7568,12.8106,125010.0],["1997-10-27",12.703,12.7568,12.1916,12.1916,604530.0],["1997-10-28",12.0571,12.3531,11.7072,12.3531,976210.0],["1997-10-29",12.4069,12.7568,12.38,12.7299,509673.0],["1997-10-30",12.5684,12.703,12.4069,12.481,683892.0],["1997-10-31",12.5415,12.6492,12.3262,12.4069,554484.0],["1997-11-03",12.4608,12.6492,12.4069,12.5684,287921.0],["1997-11-04",12.4608,12.5684,12.4608,12.4877,135271.0],["1997-11-05",12.4877,12.7568,12.4877,12.6222,270332.0],["1997-11-06",12.6223,12.703,12.4877,12.6761,146997.0],["1997-11-07",12.4339,12.5684,12.38,12.4608,173381.0],["1997-11-10",12.4608,12.5953,12.4339,12.4339,61144.0],["1997-11-11",12.5953,12.6088,12.2724,12.2724,327497.0],["1997-11-12",12.2724,12.2724,12.0302,12.0571,491246.0],["1997-11-13",12.1109,12.1647,11.9225,12.084,473238.0],["1997-11-14",12.1109,12.1109,12.0033,12.0571,302998.0],["1997-11-17",12.1916,12.3262,12.1647,12.2724,434081.0],["1997-11-18",12.4069,12.4877,12.2455,12.2858,496062.0],["1997-11-19",12.3531,12.4877,12.3531,12.4877,142600.0],["1997-11-20",12.5953,13.1067,12.5953,13.0529,640337.0],["1997-11-21",13.1336,13.2951,12.7299,12.7568,559300.0],["1997-11-24",12.7568,12.7568,12.4877,12.5953,284571.0],["1997-11-25",12.5146,12.7299,12.5146,12.7299,190761.0],["1997-11-26",12.7568,12.8106,12.703,12.7972,221124.0],["1997-11-28",12.7837,12.8914,12.7568,12.7972,174847.0],["1997-12-01",12.8645,13.322,12.8645,13.2345,587569.0],["1997-12-02",13.3489,13.5104,13.0259,13.1874,506113.0],["1997-12-03",13.1874,13.2951,13.0798,13.2413,233059.0],["1997-12-04",13.2413,14.3447,13.1336,14.1025,1794535.0],["1997-12-05",14.0486,14.3985,13.9141,14.264,750061.0],["1997-12-08",14.3178,14.8157,14.2101,14.5331,1277742.0],["1997-12-09",14.3716,14.9906,14.3178,14.3985,1092635.0],["1997-12-10",14.4699,14.497,14.1183,14.3617,860623.0],["1997-12-11",14.1454,14.3076,13.9019,14.0913,966578.0],["1997-12-12",14.0372,14.4429,13.8749,14.3888,571236.0],["1997-12-15",14.2806,14.4158,14.1724,14.4158,567048.0],["1997-12-16",14.3888,14.8215,14.1859,14.3888,589663.0],["1997-12-17",14.3888,14.4158,14.1724,14.3076,355347.0],["1997-12-18",14.2265,14.3617,14.1724,14.2941,164377.0],["1997-12-19",13.956,14.1183,13.5774,14.0236,885332.0],["1997-12-22",14.1048,14.1048,13.956,14.0372,158304.0],["1997-12-23",13.9696,14.524,13.8749,14.524,634893.0],["1997-12-24",14.4699,14.524,14.0642,14.0642,380266.0],["1997-12-26",14.0642,14.0642,13.9831,14.0642,47952.0],["1997-12-29",14.0372,14.3076,13.9831,14.1454,356813.0],["1997-12-30",14.1183,14.3076,14.1183,14.3076,196205.0],["1997-12-31",14.2535,14.497,14.1724,14.4429,613953.0],["1998-01-02",14.3888,14.4699,14.1995,14.3144,475541.0],["1998-01-05",14.3347,14.3347,14.1454,14.3076,269285.0],["1998-01-06",14.1724,14.2265,13.8208,14.1454,861461.0],["1998-01-07",14.0372,14.1183,13.4151,13.645,890986.0],["1998-01-08",13.6585,13.7397,13.2528,13.2799,890776.0],["1998-01-09",13.2258,13.2799,12.5226,12.7119,1216808.0],["1998-01-12",12.5767,13.0635,12.1845,13.0364,1050965.0],["1998-01-13",13.0635,13.4151,12.8201,12.9688,713417.0],["1998-01-14",13.0094,13.3069,12.9553,13.2393,442875.0],["1998-01-15",13.3069,13.3069,12.8606,12.8877,323728.0],["1998-01-16",12.8742,13.2528,12.8742,13.0905,316190.0],["1998-01-20",13.2528,13.5503,13.1176,13.2799,315562.0],["1998-01-21",13.4692,13.4962,13.1176,13.1446,466328.0],["1998-01-22",13.1717,13.1717,12.793,12.9283,542548.0],["1998-01-23",12.9283,13.0364,12.6578,12.766,296925.0],["1998-01-26",12.8201,12.9283,12.6037,12.651,591547.0],["1998-01-27",12.6037,12.8742,12.6037,12.7795,655623.0],["1998-01-28",12.8471,13.2258,12.8201,12.9959,707554.0],["1998-01-29",13.0364,13.2258,12.8471,12.9553,573958.0],["1998-01-30",12.9418,13.0635,12.7119,12.7389,610603.0],["1998-02-02",12.9824,13.2528,12.8201,13.2528,807227.0],["1998-02-03",13.3881,13.5503,13.3069,13.4286,824188.0],["1998-02-04",13.361,13.5503,13.361,13.4962,421726.0],["1998-02-05",13.5233,13.7397,13.4286,13.6315,296507.0],["1998-02-06",13.6315,13.8478,13.5503,13.6585,536476.0],["1998-02-09",13.7126,13.7126,13.5503,13.6585,169402.0],["1998-02-10",13.5774,13.8479,13.5774,13.5774,661905.0],["1998-02-11",13.5774,13.6856,13.5233,13.6856,222380.0],["1998-02-12",13.6315,13.6856,13.5233,13.6044,218192.0],["1998-02-13",13.6044,13.6585,13.5503,13.6044,208141.0],["1998-02-17",13.6856,13.8208,13.6315,13.6315,379428.0],["1998-02-18",13.7126,13.8208,13.4422,13.5233,491037.0],["1998-02-19",13.5233,13.5774,13.3069,13.3745,356604.0],["1998-02-20",13.4692,13.5233,13.3881,13.4286,1354801.0],["1998-02-23",13.8478,13.9019,13.5774,13.6315,1421284.0],["1998-02-24",13.7937,13.8478,13.5233,13.6315,395866.0],["1998-02-25",13.7938,14.0101,13.6315,13.8749,431254.0],["1998-02-26",13.956,14.0101,13.7397,13.7397,323833.0],["1998-02-27",13.9019,13.9019,13.7937,13.7937,186678.0],["1998-03-02",13.8478,13.8478,13.5233,13.6044,217354.0],["1998-03-03",13.6315,13.8478,13.5774,13.6315,393876.0],["1998-03-04",13.5774,13.7397,13.4692,13.6044,268133.0],["1998-03-05",13.4692,13.6856,13.4151,13.6315,330324.0],["1998-03-06",13.7397,14.0101,13.5774,13.9019,399635.0],["1998-03-09",13.9019,14.0101,13.7397,13.7397,195368.0],["1998-03-10",13.8478,13.9019,13.7397,13.8208,255779.0],["1998-03-11",13.9198,14.0285,13.8654,13.9741,190133.0],["1998-03-12",14.0285,14.0285,13.811,13.9741,236724.0],["1998-03-13",13.9741,14.5179,13.7295,13.9198,596154.0],["1998-03-16",14.0013,14.246,13.811,13.8654,267400.0],["1998-03-17",14.0013,14.246,13.8654,14.1373,228557.0],["1998-03-18",14.246,14.3548,14.0285,14.3276,248555.0],["1998-03-19",14.3548,14.4091,14.246,14.3004,176208.0],["1998-03-20",14.4091,14.4635,14.246,14.2732,225730.0],["1998-03-23",14.3548,14.4635,14.246,14.246,233687.0],["1998-03-24",14.4091,14.5179,14.246,14.4091,235677.0],["1998-03-25",14.3548,14.5179,14.0285,14.246,790580.0],["1998-03-26",14.1916,14.4091,14.0829,14.1916,361106.0],["1998-03-27",14.3004,14.4091,14.1373,14.1916,167413.0],["1998-03-30",14.1373,14.3004,13.9198,14.0013,263422.0],["1998-03-31",14.0829,14.246,13.9198,13.9741,498051.0],["1998-04-01",14.0829,14.2732,13.9741,14.1373,607357.0],["1998-04-02",14.3548,14.4091,14.1916,14.3548,746920.0],["1998-04-03",14.3819,14.4635,14.246,14.3548,1163411.0],["1998-04-06",14.6266,14.9529,14.4091,14.681,685462.0],["1998-04-07",14.681,14.7354,14.3548,14.4091,384663.0],["1998-04-08",14.5179,14.681,14.246,14.3819,284362.0],["1998-04-09",14.4907,14.5179,14.3276,14.4091,811833.0],["1998-04-13",14.5722,15.4422,14.5451,14.9529,939147.0],["1998-04-14",15.0616,15.1976,14.7897,15.0888,466014.0],["1998-04-15",15.116,15.7685,15.116,15.551,1011808.0],["1998-04-16",15.551,15.6597,15.4422,15.551,519201.0],["1998-04-17",15.5238,15.6054,15.4422,15.551,237875.0],["1998-04-20",15.551,15.6597,14.7897,14.8985,1458243.0],["1998-04-21",15.0616,15.3879,14.9529,15.2519,494387.0],["1998-04-22",15.2247,15.6054,15.2247,15.4694,431777.0],["1998-04-23",15.4422,15.551,15.0072,15.0888,275672.0],["1998-04-24",14.9529,15.116,14.681,14.7354,458057.0],["1998-04-27",14.6266,14.6266,13.9198,14.0829,420470.0],["1998-04-28",14.4635,14.5179,14.1916,14.3819,369691.0],["1998-04-29",14.3276,14.681,14.2732,14.681,231384.0],["1998-04-30",14.681,15.1976,14.6266,14.9801,492084.0],["1998-05-01",14.8985,15.0888,14.8985,14.9801,185003.0],["1998-05-04",15.116,15.2247,14.7354,14.7897,230128.0],["1998-05-05",14.7897,14.9801,14.5451,14.5451,211491.0],["1998-05-06",14.7354,14.8441,14.5723,14.6266,203639.0],["1998-05-07",14.6266,14.7897,14.4635,14.4635,311269.0],["1998-05-08",14.6266,14.7354,14.4635,14.5994,153488.0],["1998-05-11",14.6266,14.681,14.3548,14.3548,102081.0],["1998-05-12",14.3548,14.6266,14.3548,14.6266,217250.0],["1998-05-13",14.681,14.681,14.4635,14.681,187096.0],["1998-05-14",14.4635,14.7354,14.3547,14.4635,156524.0],["1998-05-15",14.5722,14.681,14.1373,14.1373,286351.0],["1998-05-18",14.1916,14.5722,14.1373,14.4635,640756.0],["1998-05-19",14.4635,14.681,14.3548,14.6266,747862.0],["1998-05-20",14.7354,14.7897,14.3548,14.3548,197357.0],["1998-05-21",14.3548,14.7897,14.246,14.7354,241749.0],["1998-05-22",14.681,14.8985,14.5179,14.5179,102395.0],["1998-05-26",14.681,15.1432,14.1373,14.3548,204476.0],["1998-05-27",14.1373,14.246,13.4848,14.0013,415654.0],["1998-05-28",13.8926,14.0285,13.7566,13.9198,203115.0],["1998-05-29",14.0285,14.1373,13.7566,13.811,257349.0],["1998-06-01",13.7566,13.9198,13.6479,13.7295,193902.0],["1998-06-02",13.7566,14.0829,13.5663,13.7295,298182.0],["1998-06-03",13.7023,13.811,13.376,13.376,337863.0],["1998-06-04",13.4848,13.5935,13.2129,13.5391,615000.0],["1998-06-05",13.5935,13.811,13.4848,13.6479,757390.0],["1998-06-08",13.811,13.8654,13.512,13.5391,406231.0],["1998-06-09",13.5391,13.6479,13.376,13.4304,565373.0],["1998-06-10",13.4479,13.6392,13.1472,13.3932,591443.0],["1998-06-11",13.4479,13.6119,13.2292,13.6119,181862.0],["1998-06-12",13.5572,13.6119,13.1199,13.2566,234001.0],["1998-06-15",13.3385,13.3385,12.6552,12.6826,729226.0],["1998-06-16",12.9012,13.1199,12.6826,12.8466,562022.0],["1998-06-17",12.9559,13.3659,12.7919,13.0652,567257.0],["1998-06-18",13.1199,13.2292,12.9012,13.0242,297763.0],["1998-06-19",13.0106,13.1472,12.6826,12.7646,276404.0],["1998-06-22",12.7372,13.0652,12.7372,13.0106,123544.0],["1998-06-23",13.0106,13.1746,12.8466,13.0652,337653.0],["1998-06-24",13.2292,13.2839,13.0652,13.1199,190866.0],["1998-06-25",13.3659,13.5572,13.1746,13.3932,661172.0],["1998-06-26",13.4206,13.5572,13.2292,13.5572,386338.0],["1998-06-29",13.5026,14.2679,13.5026,13.9399,1293761.0],["1998-06-30",13.8852,13.8852,13.6119,13.8032,752260.0],["1998-07-01",13.8305,14.4865,13.7212,14.3772,1092321.0],["1998-07-02",14.4592,14.4592,14.0765,14.1995,361106.0],["1998-07-06",14.1586,14.5002,14.1586,14.4319,962285.0],["1998-07-07",14.4319,14.5959,14.2952,14.3772,331162.0],["1998-07-08",14.2952,14.3772,14.2406,14.2406,172753.0],["1998-07-09",14.2679,14.3225,14.1859,14.2952,578669.0],["1998-07-10",14.2132,14.2679,14.0492,14.2406,264888.0],["1998-07-13",14.2132,14.4045,14.1585,14.3772,468631.0],["1998-07-14",14.4319,14.4319,14.2679,14.3225,306558.0],["1998-07-15",14.3772,14.4865,14.2679,14.4865,311583.0],["1998-07-16",14.4319,14.4865,14.3772,14.4182,274415.0],["1998-07-17",14.4865,14.6505,14.3772,14.5959,165843.0],["1998-07-20",14.5959,14.8692,14.4865,14.7599,328649.0],["1998-07-21",14.8692,15.0332,14.4319,14.4319,349484.0],["1998-07-22",14.2679,14.5412,14.1585,14.3772,246251.0],["1998-07-23",14.4319,14.6505,14.2405,14.3772,268238.0],["1998-07-24",14.4865,14.4865,13.6666,13.9399,203848.0],["1998-07-27",13.7486,14.2132,13.4479,14.2132,224055.0],["1998-07-28",14.2132,14.2132,13.6119,13.8852,214632.0],["1998-07-29",13.9945,14.0492,13.4479,13.7759,147834.0],["1998-07-30",13.9946,14.3772,13.8852,14.3225,275776.0],["1998-07-31",14.2132,14.3772,13.5572,13.7212,222066.0],["1998-08-03",13.6666,13.7212,13.3932,13.5162,175266.0],["1998-08-04",13.5026,13.6666,12.7919,12.7919,344249.0],["1998-08-05",13.1199,13.1199,12.6279,12.7919,194635.0],["1998-08-06",12.7372,13.5572,12.4639,13.1746,431673.0],["1998-08-07",13.3386,13.4479,12.8192,13.0652,274625.0],["1998-08-10",12.9559,13.1199,12.6279,12.9286,180186.0],["1998-08-11",12.5732,12.7372,12.1359,12.2452,350950.0],["1998-08-12",12.4639,12.8466,12.4092,12.6826,274310.0],["1998-08-13",12.5732,12.6552,12.1359,12.1359,314619.0],["1998-08-14",12.4639,12.5732,12.2452,12.4639,308861.0],["1998-08-17",12.4639,12.4639,12.0812,12.2452,513756.0],["1998-08-18",12.3272,12.8466,12.2452,12.6552,622643.0],["1998-08-19",12.6552,12.9012,12.4639,12.5186,180710.0],["1998-08-20",12.4639,12.5186,12.0266,12.0539,271379.0],["1998-08-21",11.8626,12.0812,11.2612,11.9172,585475.0],["1998-08-24",11.9719,12.2452,11.9719,11.9719,215365.0],["1998-08-25",12.1906,12.1906,11.8352,11.8352,237352.0],["1998-08-26",11.8079,11.8079,11.3979,11.8079,320273.0],["1998-08-27",11.5892,11.5892,10.8239,11.0699,384035.0],["1998-08-28",11.4799,11.5346,11.1519,11.1519,273054.0],["1998-08-31",11.3706,11.5346,10.2226,10.4139,384244.0],["1998-09-01",10.6599,11.1519,10.4959,10.9332,499831.0],["1998-09-02",11.1519,12.1359,10.9332,11.6576,619711.0],["1998-09-03",11.5892,11.5892,11.2339,11.3979,536895.0],["1998-09-04",11.4799,11.5346,10.9606,11.3706,290958.0],["1998-09-08",11.8079,11.9719,11.5619,11.7532,407906.0],["1998-09-09",11.9909,11.9909,11.5508,11.6471,195158.0],["1998-09-10",11.4408,11.5508,10.9458,11.1108,305615.0],["1998-09-11",11.1108,11.8808,11.0008,11.7983,303940.0],["1998-09-14",11.8808,12.4859,11.7708,12.2659,344144.0],["1998-09-15",12.2934,12.5959,12.0459,12.5409,280069.0],["1998-09-16",12.3759,12.9259,12.3759,12.5409,365712.0],["1998-09-17",12.5134,12.8709,11.8533,12.3209,337967.0],["1998-09-18",12.3484,12.6509,12.3209,12.6509,316295.0],["1998-09-21",12.1009,12.3759,11.7708,12.3209,289492.0],["1998-09-22",12.3759,12.6509,12.3759,12.3759,202278.0],["1998-09-23",12.3209,13.0359,12.3209,12.9534,602645.0],["1998-09-24",12.6509,12.8159,12.5409,12.6509,366655.0],["1998-09-25",12.5409,12.7609,12.4859,12.5959,410942.0],["1998-09-28",12.7059,12.8984,12.6509,12.7334,423925.0],["1998-09-29",12.6784,13.0909,12.6784,12.8984,474913.0],["1998-09-30",12.7609,12.8709,11.9909,12.0184,798641.0],["1998-10-01",12.1009,12.2109,11.8808,12.1009,459208.0],["1998-10-02",12.2109,12.3209,11.7708,12.2521,429474.0],["1998-10-05",12.1559,12.2659,11.6608,11.7708,219553.0],["1998-10-06",12.2109,12.2109,11.6608,11.9083,281953.0],["1998-10-07",11.7433,11.8258,11.4958,11.7433,230232.0],["1998-10-08",11.5508,11.5783,10.7808,11.2208,467689.0],["1998-10-09",11.4408,11.7708,11.0833,11.4408,736764.0],["1998-10-12",11.9083,12.5409,11.6608,12.3209,792569.0],["1998-10-13",12.1009,12.5134,11.9909,12.2659,300171.0],["1998-10-14",12.1009,13.0909,12.1009,12.4859,733833.0],["1998-10-15",12.4309,13.751,12.3209,13.751,1112214.0],["1998-10-16",13.696,14.026,13.2009,13.916,1050651.0],["1998-10-19",13.7235,13.9985,13.586,13.861,743256.0],["1998-10-20",14.026,14.356,13.861,14.246,533126.0],["1998-10-21",14.081,14.246,13.8885,13.8885,477949.0],["1998-10-22",13.916,14.026,13.3659,13.3934,431358.0],["1998-10-23",13.476,13.5035,13.2559,13.421,896325.0],["1998-10-26",13.421,13.531,13.3109,13.5035,287817.0],["1998-10-27",13.476,13.6135,13.3659,13.421,626307.0],["1998-10-28",13.3109,14.0535,13.2559,13.8885,430835.0],["1998-10-29",13.751,13.916,13.641,13.861,337758.0],["1998-10-30",13.751,14.2735,13.751,13.9435,618664.0],["1998-11-02",14.136,14.301,13.916,14.191,798327.0],["1998-11-03",14.081,14.4935,14.026,14.246,657612.0],["1998-11-04",14.411,14.521,14.301,14.521,330848.0],["1998-11-05",14.521,14.9061,14.301,14.741,402776.0],["1998-11-06",14.741,14.9611,14.686,14.9061,599714.0],["1998-11-09",14.7961,14.9061,14.521,14.741,498261.0],["1998-11-10",14.521,14.741,14.466,14.631,282582.0],["1998-11-11",14.686,14.7135,14.411,14.4935,282896.0],["1998-11-12",14.4385,15.0161,14.411,14.9611,360896.0],["1998-11-13",14.9611,15.0711,14.301,14.576,204267.0],["1998-11-16",14.7685,14.851,14.521,14.6035,631542.0],["1998-11-17",14.631,15.0711,14.411,14.8511,733309.0],["1998-11-18",14.7685,15.1261,14.7685,15.0161,596154.0],["1998-11-19",14.8511,15.0436,14.741,15.0436,205942.0],["1998-11-20",15.0711,15.2636,14.9611,15.0436,149719.0],["1998-11-23",15.1536,15.5386,15.0436,15.2361,840521.0],["1998-11-24",15.1811,15.2911,14.7961,14.9336,305092.0],["1998-11-25",14.9611,15.2636,14.9336,15.1536,389479.0],["1998-11-27",15.0711,15.2361,14.9611,15.0436,56851.0],["1998-11-30",14.9611,15.0161,14.741,14.741,240179.0],["1998-12-01",14.741,15.1811,14.411,15.1811,302893.0],["1998-12-02",15.0161,15.2636,14.631,14.741,390526.0],["1998-12-03",14.7961,14.9611,14.686,14.7961,357546.0],["1998-12-04",14.9061,14.9611,14.7961,14.9336,611440.0],["1998-12-07",14.9611,15.0161,14.8511,15.0161,374821.0],["1998-12-08",15.2911,15.4561,15.0573,15.1536,855702.0],["1998-12-09",15.293,15.293,14.9058,14.9058,267505.0],["1998-12-10",14.9888,15.2376,14.6016,15.0164,731425.0],["1998-12-11",14.9334,15.2653,14.491,14.7952,527472.0],["1998-12-14",14.9334,14.9334,14.6154,14.6292,266667.0],["1998-12-15",14.6569,14.9334,14.6292,14.7952,362571.0],["1998-12-16",14.7122,14.9334,14.6846,14.8228,256302.0],["1998-12-17",14.8228,15.4589,14.7675,15.3483,455020.0],["1998-12-18",15.4036,15.7078,15.21,15.21,432510.0],["1998-12-21",15.2653,15.5142,15.2653,15.5142,351055.0],["1998-12-22",15.3759,16.0949,15.3483,16.012,544224.0],["1998-12-23",15.9567,16.9799,15.929,16.814,1210840.0],["1998-12-24",16.814,16.814,16.4821,16.4821,273263.0],["1998-12-28",16.4821,16.5651,15.9843,16.0396,418899.0],["1998-12-29",16.1226,16.2056,15.9567,16.012,330010.0],["1998-12-30",16.0396,16.5651,15.8737,16.5651,362467.0],["1998-12-31",16.3715,16.8693,16.2885,16.8416,497423.0],["1999-01-04",16.7863,16.9799,16.3162,16.8693,829109.0],["1999-01-05",16.731,16.8969,16.731,16.814,502658.0],["1999-01-06",16.814,17.3117,16.814,17.2288,353358.0],["1999-01-07",17.2841,17.2841,16.7586,17.0352,416805.0],["1999-01-08",16.9799,17.0352,16.7586,16.9246,576994.0],["1999-01-11",16.731,17.0905,16.648,17.0628,375240.0],["1999-01-12",17.0352,17.0352,16.4821,16.8416,404974.0],["1999-01-13",16.3162,16.4821,15.5418,16.2885,601075.0],["1999-01-14",16.3715,16.4268,15.929,15.929,275148.0],["1999-01-15",16.012,16.4268,16.012,16.2609,345296.0],["1999-01-19",16.2609,16.3162,15.846,16.2332,462140.0],["1999-01-20",16.3715,16.4268,16.0396,16.0396,219030.0],["1999-01-21",16.0396,16.0949,15.4934,15.9152,499517.0],["1999-01-22",15.6525,15.8737,15.5418,15.5418,403613.0],["1999-01-25",15.6525,15.7078,15.4312,15.6525,304150.0],["1999-01-26",15.6525,16.4821,15.6525,16.3162,552599.0],["1999-01-27",16.3162,16.3715,15.8184,15.8184,357965.0],["1999-01-28",16.0396,16.1779,15.8737,16.1779,370947.0],["1999-01-29",16.1502,16.3438,15.929,16.1779,297135.0],["1999-02-01",16.0949,16.9246,16.0949,16.7033,883133.0],["1999-02-02",16.7033,16.814,16.5374,16.7448,707554.0],["1999-02-03",16.7033,16.8693,16.5927,16.8693,412513.0],["1999-02-04",16.7863,16.8416,16.5927,16.6204,254837.0],["1999-02-05",16.5651,16.7033,16.4268,16.5098,270646.0],["1999-02-08",16.4268,16.5374,16.3715,16.3991,203848.0],["1999-02-09",16.3715,16.7172,16.3162,16.33,369482.0],["1999-02-10",16.2609,16.3715,15.9843,16.0673,559300.0],["1999-02-11",16.0673,16.4821,16.0673,16.4544,458685.0],["1999-02-12",16.4821,16.4821,16.1502,16.1502,159561.0],["1999-02-16",16.2056,16.5651,16.1502,16.3162,304568.0],["1999-02-17",16.1502,16.5927,16.0949,16.4821,286979.0],["1999-02-18",16.4821,17.3117,16.4821,17.0905,1272089.0],["1999-02-19",16.9799,17.45,16.9246,17.1182,1190947.0],["1999-02-22",17.2564,17.4224,16.9522,17.3671,712788.0],["1999-02-23",17.2564,17.367,17.0352,17.0905,689441.0],["1999-02-24",17.0352,17.3117,16.7033,16.7586,352625.0],["1999-02-25",16.6204,16.7863,16.2056,16.731,618874.0],["1999-02-26",16.7863,16.8693,16.5927,16.8416,658869.0],["1999-03-01",16.731,17.0352,16.731,17.0352,378590.0],["1999-03-02",16.9799,17.2288,16.9522,17.0628,983120.0],["1999-03-03",17.0352,17.2564,17.0352,17.0905,512709.0],["1999-03-04",17.0905,17.2564,17.0075,17.2288,169507.0],["1999-03-05",17.2564,17.4777,17.2011,17.3117,201231.0],["1999-03-08",17.367,18.2243,17.367,18.1967,618246.0],["1999-03-09",18.1414,18.1967,17.5883,17.7542,624423.0],["1999-03-10",17.8943,18.0054,17.4497,17.5052,486430.0],["1999-03-11",17.6164,18.1443,17.5608,18.0888,457219.0],["1999-03-12",18.1721,18.2277,18.0332,18.1721,366655.0],["1999-03-15",18.1165,18.2277,17.922,18.061,195263.0],["1999-03-16",17.9498,18.1443,17.6442,17.7275,322158.0],["1999-03-17",17.6997,17.7275,17.3107,17.672,422354.0],["1999-03-18",17.5608,18.1999,17.4219,18.1165,527367.0],["1999-03-19",18.1443,18.1721,17.7275,17.7275,379428.0],["1999-03-22",17.7831,17.9498,17.6442,17.7553,117158.0],["1999-03-23",17.6442,17.8109,17.144,17.8109,586312.0],["1999-03-24",17.7275,17.8942,17.4775,17.8942,458161.0],["1999-03-25",17.9498,18.0332,17.8387,18.0054,244890.0],["1999-03-26",17.9498,17.9498,17.3385,17.3941,384872.0],["1999-03-29",17.3941,17.7275,17.3941,17.672,187934.0],["1999-03-30",17.533,17.6442,16.9495,17.0051,405498.0],["1999-03-31",17.2274,17.2274,16.2827,16.2827,1285071.0],["1999-04-01",16.5049,17.1718,16.3382,17.1718,513023.0],["1999-04-05",17.3385,17.3941,17.2274,17.3107,274101.0],["1999-04-06",17.2552,17.3663,16.5605,16.63,701481.0],["1999-04-07",16.6994,16.8662,16.2827,16.6994,392201.0],["1999-04-08",16.7272,16.9495,16.4216,16.8662,411780.0],["1999-04-09",16.8662,16.8662,16.5049,16.6161,434081.0],["1999-04-12",16.5049,16.6717,16.5049,16.6161,378800.0],["1999-04-13",16.6717,17.1996,16.5605,17.1301,329487.0],["1999-04-14",17.0607,17.8943,17.0607,17.7275,606624.0],["1999-04-15",17.6164,17.8109,17.5608,17.7692,382674.0],["1999-04-16",17.7275,18.0887,17.6997,17.8109,508731.0],["1999-04-19",17.9498,18.4222,17.7831,17.9776,707972.0],["1999-04-20",17.8943,18.0054,17.672,17.7275,330952.0],["1999-04-21",17.672,18.3944,17.672,18.3388,356499.0],["1999-04-22",18.2277,18.45,18.0054,18.4222,187096.0],["1999-04-23",18.2833,18.3388,18.061,18.311,293156.0],["1999-04-26",18.1165,18.3666,18.061,18.1999,235572.0],["1999-04-27",18.3944,18.7278,18.1165,18.6723,425809.0],["1999-04-28",18.7,19.1168,18.5611,19.1168,547993.0],["1999-04-29",18.9223,19.1168,18.6723,18.839,637824.0],["1999-04-30",18.8946,19.5059,18.8946,19.1724,855179.0],["1999-05-03",19.3947,19.8115,19.1724,19.6309,313887.0],["1999-05-04",19.6309,20.006,19.4225,19.9504,626726.0],["1999-05-05",19.7003,19.8393,19.0613,19.0613,351683.0],["1999-05-06",19.1168,19.1168,18.839,18.839,208455.0],["1999-05-07",18.839,19.4781,18.839,19.4642,426124.0],["1999-05-10",19.5058,19.5058,19.1724,19.3252,199765.0],["1999-05-11",19.3391,19.3391,19.1724,19.2002,249916.0],["1999-05-12",19.1724,19.5058,19.1724,19.4225,362571.0],["1999-05-13",19.4503,20.1727,19.3947,20.0894,812880.0],["1999-05-14",19.8393,19.8393,18.7278,18.7695,406964.0],["1999-05-17",18.7278,18.8112,18.2277,18.5611,273996.0],["1999-05-18",18.45,19.1724,18.45,18.8668,344459.0],["1999-05-19",18.7556,18.839,18.45,18.7278,263631.0],["1999-05-20",18.6723,18.839,18.6167,18.7834,212015.0],["1999-05-21",18.839,18.839,18.3944,18.6723,129722.0],["1999-05-24",18.45,18.6723,17.8109,17.9498,340061.0],["1999-05-25",18.061,18.1165,17.283,17.4497,363514.0],["1999-05-26",17.3941,17.8665,17.0051,17.8665,420365.0],["1999-05-27",17.8387,18.0054,17.7275,17.9498,422250.0],["1999-05-28",17.9776,18.311,17.9776,18.311,186678.0],["1999-06-01",18.4222,18.5055,18.2833,18.45,811833.0],["1999-06-02",18.3944,18.45,17.8942,17.9359,270332.0],["1999-06-03",18.061,18.1165,17.8387,18.0888,153907.0],["1999-06-04",18.1165,18.2277,17.6442,17.672,457428.0],["1999-06-07",17.6442,17.9498,17.5886,17.7275,442247.0],["1999-06-08",17.7831,17.9498,17.3385,17.4636,471458.0],["1999-06-09",17.4786,17.5345,16.9481,17.1157,520771.0],["1999-06-10",16.9202,17.1715,16.4735,17.1715,462663.0],["1999-06-11",17.1436,17.339,16.8085,16.8085,244262.0],["1999-06-14",17.004,17.004,16.7527,16.8085,225416.0],["1999-06-15",17.0877,17.6182,16.9761,17.2972,380998.0],["1999-06-16",17.4228,17.5624,17.2832,17.4228,280278.0],["1999-06-17",17.4786,17.4786,17.1436,17.1436,263003.0],["1999-06-18",17.0878,17.5903,17.0878,17.5624,498366.0],["1999-06-21",17.4228,17.5624,17.3111,17.3949,101662.0],["1999-06-22",17.367,17.4786,17.0877,17.1436,152860.0],["1999-06-23",17.1436,17.1436,16.8644,16.9481,191180.0],["1999-06-24",16.9202,17.1715,16.5293,16.5293,228767.0],["1999-06-25",16.5293,16.8644,16.5293,16.7527,469155.0],["1999-06-28",16.8085,17.3111,16.7527,17.004,264050.0],["1999-06-29",17.0319,17.5345,16.7806,17.3949,401938.0],["1999-06-30",17.4228,17.4228,16.9202,17.1157,319854.0],["1999-07-01",17.1715,17.7299,16.9202,17.6741,456696.0],["1999-07-02",17.4786,17.7299,17.1436,17.2273,139877.0],["1999-07-06",17.3111,17.5903,17.0877,17.4786,207408.0],["1999-07-07",17.367,17.6182,17.1436,17.4228,227510.0],["1999-07-08",17.2832,17.367,16.641,16.6968,467479.0],["1999-07-09",16.8644,17.1157,16.6969,17.0319,159875.0],["1999-07-12",17.0319,17.6462,17.004,17.3949,239341.0],["1999-07-13",17.4228,17.4228,16.9761,17.2134,254313.0],["1999-07-14",17.3111,17.367,16.7527,16.8085,269704.0],["1999-07-15",16.9761,17.1994,16.7527,17.0878,221542.0],["1999-07-16",17.1436,17.3949,17.0319,17.2553,306453.0],["1999-07-19",17.2832,17.3949,17.2553,17.339,283733.0],["1999-07-20",17.1994,17.367,17.0877,17.3111,351055.0],["1999-07-21",17.3111,17.8416,17.1994,17.8416,390317.0],["1999-07-22",17.8137,17.8137,17.3111,17.7858,320273.0],["1999-07-23",17.7858,17.7858,16.7806,16.9342,347600.0],["1999-07-26",16.8644,17.0319,16.6969,16.7806,253266.0],["1999-07-27",16.9761,16.9761,16.2222,16.5293,769012.0],["1999-07-28",16.5293,16.5852,16.306,16.306,280069.0],["1999-07-29",15.9709,16.1384,15.8871,16.0826,326660.0],["1999-07-30",16.0826,16.3618,16.0826,16.3618,158618.0],["1999-08-02",16.306,16.306,15.9988,15.9988,173172.0],["1999-08-03",16.0267,16.0547,15.2449,15.4125,450100.0],["1999-08-04",15.3846,15.4962,15.2449,15.2449,356290.0],["1999-08-05",15.2729,15.4683,15.1333,15.4125,178825.0],["1999-08-06",15.4125,15.4404,14.854,15.217,184793.0],["1999-08-09",15.1612,15.2729,15.0495,15.217,192122.0],["1999-08-10",15.1891,15.1891,14.854,15.0774,193902.0],["1999-08-11",15.0495,15.1333,14.9378,15.0495,200289.0],["1999-08-12",15.0774,15.0774,14.854,14.9657,163121.0],["1999-08-13",14.9657,15.1333,14.8261,15.0774,340794.0],["1999-08-16",15.1612,15.1612,14.882,14.9937,206152.0],["1999-08-17",15.0216,15.1333,14.9378,15.1053,419213.0],["1999-08-18",15.1053,15.3008,14.9378,15.3008,477635.0],["1999-08-19",15.217,15.217,14.854,14.9657,227720.0],["1999-08-20",14.882,14.9937,14.6865,14.7424,478473.0],["1999-08-23",14.7982,15.3566,14.7982,15.3566,391573.0],["1999-08-24",15.3008,15.4962,15.1891,15.3566,259024.0],["1999-08-25",15.3008,15.3287,15.0495,15.2729,256302.0],["1999-08-26",15.2729,15.3566,15.0216,15.0495,217250.0],["1999-08-27",14.9937,15.0495,14.6307,14.6307,144170.0],["1999-08-30",14.6865,14.7424,14.1839,14.2677,173590.0],["1999-08-31",14.2398,14.5748,14.0443,14.2956,258396.0],["1999-09-01",14.2956,14.7424,14.2956,14.7424,228034.0],["1999-09-02",14.6307,14.6307,14.2956,14.3794,248869.0],["1999-09-03",14.4352,14.8261,14.4352,14.7703,179244.0],["1999-09-07",14.7982,14.7982,13.8489,13.9327,526425.0],["1999-09-08",13.9338,13.99,13.5405,13.5967,266877.0],["1999-09-09",13.5967,13.709,13.5405,13.5967,310432.0],["1999-09-10",13.709,13.7652,13.4281,13.4843,722211.0],["1999-09-13",13.5967,13.5967,13.4843,13.5124,127942.0],["1999-09-14",13.4843,13.4843,13.2596,13.4281,228976.0],["1999-09-15",13.4281,13.5124,13.2315,13.3438,179349.0],["1999-09-16",13.3719,13.4281,12.7258,13.0067,351578.0],["1999-09-17",13.0067,13.0067,12.5573,12.9225,597934.0],["1999-09-20",12.9786,12.9786,12.3606,12.7539,709438.0],["1999-09-21",12.7539,12.7539,12.473,12.6977,516374.0],["1999-09-22",12.7258,13.1753,12.7258,12.8944,717081.0],["1999-09-23",12.9786,13.1472,12.9505,12.9786,376392.0],["1999-09-24",12.9506,12.9506,12.7539,12.8663,622224.0],["1999-09-27",13.0348,13.1191,12.9225,12.9786,385396.0],["1999-09-28",13.0348,13.0629,12.8663,12.9225,343726.0],["1999-09-29",13.0067,13.0348,12.6415,12.6696,827224.0],["1999-09-30",12.6977,12.782,12.3325,12.6415,602855.0],["1999-10-01",12.6977,12.7539,12.5011,12.5573,415968.0],["1999-10-04",12.6415,12.9786,12.5011,12.9786,636568.0],["1999-10-05",12.9786,13.3438,12.782,12.9786,723782.0],["1999-10-06",13.0067,13.4,13.0067,13.4,733833.0],["1999-10-07",13.3157,13.3438,13.0348,13.3438,637301.0],["1999-10-08",13.4,13.9338,13.1753,13.9338,531555.0],["1999-10-11",13.8214,13.8495,13.4843,13.5967,303207.0],["1999-10-12",13.5967,13.5967,13.3157,13.4281,210340.0],["1999-10-13",13.4843,13.4843,12.8663,12.9786,151394.0],["1999-10-14",12.9786,12.9786,12.5853,12.6134,428113.0],["1999-10-15",12.6415,12.6415,12.3606,12.473,343621.0],["1999-10-18",12.473,12.5292,12.3887,12.5011,209711.0],["1999-10-19",12.5011,13.2315,12.5011,13.0348,665674.0],["1999-10-20",13.0348,13.5405,13.0067,13.4843,760008.0],["1999-10-21",13.4,13.4843,13.2877,13.4562,623271.0],["1999-10-22",13.4843,14.299,13.4843,14.1023,490199.0],["1999-10-25",14.0742,14.0742,13.8495,13.99,559824.0],["1999-10-26",13.9338,14.2147,13.8776,14.0461,541711.0],["1999-10-27",14.0462,14.4114,13.9619,14.3833,616884.0],["1999-10-28",14.5799,15.4227,14.5799,15.226,740219.0],["1999-10-29",15.2822,15.6193,15.2822,15.2822,391992.0],["1999-11-01",15.226,15.5912,15.1698,15.4227,285199.0],["1999-11-02",15.4508,15.9845,15.3665,15.6193,585161.0],["1999-11-03",15.7036,15.7036,15.1698,15.2822,286560.0],["1999-11-04",15.3946,15.7598,15.3946,15.7317,192436.0],["1999-11-05",15.8441,16.0407,15.7879,15.9564,252219.0],["1999-11-08",15.9845,15.9845,15.7598,15.7598,357127.0],["1999-11-09",15.7317,15.8722,15.535,15.6193,292109.0],["1999-11-10",15.5631,15.7317,15.4227,15.4508,582439.0],["1999-11-11",15.4227,15.4508,15.2541,15.4086,201859.0],["1999-11-12",15.3103,16.0126,15.3103,15.8722,366236.0],["1999-11-15",15.9564,16.125,15.7598,16.0969,178302.0],["1999-11-16",16.125,16.3216,16.0688,16.2093,197671.0],["1999-11-17",16.2373,16.2373,15.6755,15.8441,370424.0],["1999-11-18",15.7879,15.816,15.535,15.5631,374298.0],["1999-11-19",15.5631,15.7036,15.4508,15.6193,160398.0],["1999-11-22",15.535,15.5631,15.1417,15.1417,138307.0],["1999-11-23",15.2541,15.3103,14.6361,14.8327,281744.0],["1999-11-24",14.7485,14.7485,14.1304,14.1585,759379.0],["1999-11-26",14.2709,14.4113,14.2428,14.4113,93810.0],["1999-11-29",14.2709,14.2709,13.7652,14.0742,347390.0],["1999-11-30",14.1023,14.7765,13.99,14.7765,411256.0],["1999-12-01",14.5518,14.608,14.2147,14.299,689231.0],["1999-12-02",14.299,14.299,13.7652,14.2709,758437.0],["1999-12-03",13.9057,14.3271,13.9057,14.1304,672061.0],["1999-12-06",14.1585,14.1585,13.4843,13.5686,391992.0],["1999-12-07",13.5686,13.6529,13.2596,13.3719,620549.0],["1999-12-08",13.33,13.3583,12.9055,12.9055,578669.0],["1999-12-09",12.9621,13.2451,12.9338,13.047,454392.0],["1999-12-10",13.3017,13.4999,13.1602,13.1885,407592.0],["1999-12-13",13.2451,13.2451,12.8489,12.9621,483498.0],["1999-12-14",12.9904,13.047,12.7923,12.8206,326555.0],["1999-12-15",12.8206,12.9055,12.6791,12.764,450518.0],["1999-12-16",12.7074,12.764,12.4527,12.5942,302474.0],["1999-12-17",12.5093,12.7074,12.5093,12.6791,386862.0],["1999-12-20",12.6508,12.7923,12.3961,12.481,377543.0],["1999-12-21",12.5093,12.9055,12.481,12.764,359640.0],["1999-12-22",12.764,12.9055,12.6225,12.6508,137365.0],["1999-12-23",12.6508,12.8206,12.6508,12.6508,253999.0],["1999-12-27",12.6791,13.2451,12.6508,12.7923,362362.0],["1999-12-28",12.8772,13.047,12.8489,12.9904,278708.0],["1999-12-29",12.9621,13.1602,12.8772,13.1319,151499.0],["1999-12-30",13.0753,13.4716,13.0187,13.1319,297135.0],["1999-12-31",13.0187,13.1885,12.9055,12.9055,145845.0],["2000-01-03",13.047,13.047,12.2263,12.3961,482347.0],["2000-01-04",12.3112,12.3112,11.7169,12.0565,263317.0],["2000-01-05",12.1697,12.2829,11.8018,11.9716,435965.0],["2000-01-06",11.9716,12.4244,11.9433,12.198,536790.0],["2000-01-07",12.2546,12.4527,12.1131,12.3112,363409.0],["2000-01-10",12.6225,12.6225,12.1131,12.198,304150.0],["2000-01-11",12.1697,12.1697,11.6886,11.6886,255779.0],["2000-01-12",11.6603,12.1414,11.632,11.8301,447691.0],["2000-01-13",12.2263,12.2263,12.0282,12.198,366759.0],["2000-01-14",12.3112,12.764,12.3112,12.481,453240.0],["2000-01-18",12.3961,12.3961,11.915,12.0565,427903.0],["2000-01-19",12.0565,12.2546,11.8301,11.9433,351055.0],["2000-01-20",11.8584,11.8584,11.264,11.3206,780633.0],["2000-01-21",11.3772,11.4904,11.3489,11.4055,331267.0],["2000-01-24",11.4338,11.4621,10.7829,10.8678,606415.0],["2000-01-25",10.8395,10.8961,10.7263,10.8395,826596.0],["2000-01-26",10.8112,11.1791,10.8112,11.1791,773409.0],["2000-01-27",11.2074,11.5187,11.1791,11.2923,428741.0],["2000-01-28",11.264,11.4621,11.1508,11.4621,428636.0],["2000-01-31",11.547,11.8301,11.4338,11.8301,442352.0],["2000-02-01",11.8867,11.915,11.6886,11.7452,330220.0],["2000-02-02",11.8584,11.8584,11.5471,11.6603,343097.0],["2000-02-03",11.632,11.7735,11.5187,11.6886,530613.0],["2000-02-04",11.6886,11.6886,11.4338,11.4621,172334.0],["2000-02-07",11.4904,11.547,11.2357,11.4904,333779.0],["2000-02-08",11.3772,11.7169,11.3772,11.6603,256616.0],["2000-02-09",11.6603,11.6603,11.2923,11.3206,226149.0],["2000-02-10",11.3489,11.4055,10.8961,11.0376,362362.0],["2000-02-11",11.0093,11.2357,10.9244,10.981,262375.0],["2000-02-14",10.981,11.0942,10.8678,10.8961,244053.0],["2000-02-15",10.9527,11.1225,10.8395,10.8678,243634.0],["2000-02-16",10.9244,11.0942,10.7546,10.8678,422459.0],["2000-02-17",11.0942,11.1225,10.8961,10.981,686823.0],["2000-02-18",10.8961,10.9244,10.3584,10.6697,318807.0],["2000-02-22",10.7829,10.7829,10.3018,10.4433,387594.0],["2000-02-23",10.5848,10.6131,10.2735,10.3584,300380.0],["2000-02-24",10.3584,10.415,10.1603,10.2452,215993.0],["2000-02-25",10.2169,10.5848,10.1603,10.2452,343097.0],["2000-02-28",10.2735,10.7546,10.2452,10.6414,302056.0],["2000-02-29",7.3584,8.1226,7.3584,7.8112,7156991.0],["2000-03-01",7.9244,8.349,7.9244,7.9527,1809926.0],["2000-03-02",8.4905,8.4905,7.698,8.0093,2012099.0],["2000-03-03",8.0094,8.1509,7.7829,7.8678,890881.0],["2000-03-06",7.9244,7.981,7.8112,7.8395,656775.0],["2000-03-07",7.8112,7.8395,7.5848,7.6414,616466.0],["2000-03-08",7.6277,7.7424,7.3983,7.4556,622015.0],["2000-03-09",7.4556,7.4843,7.3122,7.4269,542653.0],["2000-03-10",7.4556,7.5416,7.3696,7.3983,532707.0],["2000-03-13",7.513,7.513,7.3409,7.3696,547469.0],["2000-03-14",7.3983,7.4269,7.3409,7.3983,405917.0],["2000-03-15",7.4269,7.9144,7.3122,7.8284,1027722.0],["2000-03-16",8.0865,9.0901,7.9718,8.7747,1294704.0],["2000-03-17",8.6887,8.832,8.4306,8.5166,503915.0],["2000-03-20",8.5166,8.5166,8.0865,8.1151,417852.0],["2000-03-21",8.1151,8.574,8.1151,8.5453,520352.0],["2000-03-22",8.5453,8.574,8.2012,8.5453,487163.0],["2000-03-23",8.4879,8.8894,8.3159,8.8034,540769.0],["2000-03-24",8.832,9.0041,8.6887,8.7173,388432.0],["2000-03-27",8.6887,8.6887,8.1151,8.2585,542548.0],["2000-03-28",8.2585,8.5453,8.1725,8.3446,510197.0],["2000-03-29",8.66,8.7747,8.3732,8.66,442457.0],["2000-03-30",8.7747,8.7747,8.4306,8.4592,382988.0],["2000-03-31",8.5453,9.3195,8.4879,9.3195,747967.0],["2000-04-03",9.2622,9.3195,9.1188,9.2622,624632.0],["2000-04-04",9.3195,9.5776,8.4306,9.1761,913705.0],["2000-04-05",9.0614,9.2622,9.0041,9.1188,460360.0],["2000-04-06",9.2335,9.3769,9.2048,9.2908,549877.0],["2000-04-07",9.2335,9.3482,8.7173,8.8894,337758.0],["2000-04-10",8.8894,8.9754,8.746,8.9754,202487.0],["2000-04-11",8.9467,8.9467,8.832,8.8894,174533.0],["2000-04-12",8.7747,9.4342,8.7747,9.3482,601180.0],["2000-04-13",9.3195,9.4055,9.0614,9.0901,240074.0],["2000-04-14",9.1475,9.1475,8.3445,8.4592,375449.0],["2000-04-17",8.4019,8.6887,8.4019,8.6887,375763.0],["2000-04-18",8.6887,8.9754,8.6026,8.9754,391678.0],["2000-04-19",8.8607,8.9467,8.6026,8.6313,306244.0],["2000-04-20",8.6313,8.8894,8.6313,8.8607,538675.0],["2000-04-24",8.8034,9.2048,8.66,8.9754,364875.0],["2000-04-25",8.8894,9.4916,8.8894,9.3769,361734.0],["2000-04-26",9.3195,9.3769,9.0041,9.0614,319750.0],["2000-04-27",8.9754,8.9754,8.7173,8.8034,272949.0],["2000-04-28",8.8034,8.8894,8.66,8.7173,166680.0],["2000-05-01",8.7747,9.0901,8.746,8.9467,311793.0],["2000-05-02",8.8894,8.9467,8.7747,8.8894,173381.0],["2000-05-03",8.832,8.832,8.574,8.6026,217564.0],["2000-05-04",8.6887,8.6887,8.3732,8.4306,327811.0],["2000-05-05",8.4592,8.4592,8.2872,8.3159,226673.0],["2000-05-08",8.2012,8.6313,8.1725,8.3732,635207.0],["2000-05-09",8.3732,8.574,8.3159,8.5166,603902.0],["2000-05-10",8.5166,8.5166,8.2298,8.2585,150871.0],["2000-05-11",8.2298,8.5739,8.2298,8.3732,272007.0],["2000-05-12",8.4306,8.6026,8.3732,8.5453,195577.0],["2000-05-15",8.4879,8.6313,8.4592,8.6313,149300.0],["2000-05-16",8.574,8.7747,8.5453,8.574,416910.0],["2000-05-17",8.574,8.6026,8.4593,8.574,300904.0],["2000-05-18",8.5166,8.8894,8.5166,8.746,282791.0],["2000-05-19",8.6313,8.6887,8.3159,8.3732,294413.0],["2000-05-22",8.4306,8.5166,8.3159,8.3732,245309.0],["2000-05-23",8.3732,8.9467,8.3159,8.8607,525901.0],["2000-05-24",8.746,9.3195,8.746,8.9754,426542.0],["2000-05-25",9.0328,9.1475,8.7173,8.832,233059.0],["2000-05-26",8.8894,9.1475,8.8034,9.0614,208560.0],["2000-05-30",9.1188,9.2335,9.0328,9.1761,155896.0],["2000-05-31",9.2622,9.4342,9.2048,9.4055,376078.0],["2000-06-01",9.4342,9.8644,9.3482,9.7783,372413.0],["2000-06-02",9.893,10.2658,9.893,10.1798,397855.0],["2000-06-05",10.1511,10.1511,9.807,9.807,517525.0],["2000-06-06",9.721,9.9217,9.5489,9.721,377439.0],["2000-06-07",9.7071,9.8809,9.6781,9.736,341004.0],["2000-06-08",9.6201,9.6201,9.1565,9.2434,312316.0],["2000-06-09",9.3594,9.3594,8.8088,8.8668,438792.0],["2000-06-12",8.9827,9.2145,8.7798,9.0406,337339.0],["2000-06-13",9.0116,9.1275,8.8667,9.0406,248869.0],["2000-06-14",9.0696,9.2434,9.0406,9.2434,192541.0],["2000-06-15",9.2145,9.2145,8.6349,8.7219,515641.0],["2000-06-16",8.3742,8.577,8.2872,8.3162,516164.0],["2000-06-19",8.3742,8.6929,8.3742,8.606,410209.0],["2000-06-20",8.6639,8.7508,8.4321,8.6639,305720.0],["2000-06-21",8.6349,8.6639,8.1713,8.3452,342888.0],["2000-06-22",8.2872,8.3452,8.2293,8.2582,187829.0],["2000-06-23",8.2582,8.4031,8.2293,8.2582,232536.0],["2000-06-26",8.3452,8.4031,8.2003,8.2293,236619.0],["2000-06-27",8.2293,8.3742,8.1713,8.2293,160084.0],["2000-06-28",8.2872,8.3162,8.2293,8.2293,265202.0],["2000-06-29",8.2872,8.3741,8.0554,8.2003,279650.0],["2000-06-30",8.2293,8.2582,7.6787,7.686,521399.0],["2000-07-03",7.9395,8.6349,7.8526,8.519,573120.0],["2000-07-05",8.577,8.6349,8.1713,8.3452,439525.0],["2000-07-06",8.4031,8.4611,8.0554,8.2872,292842.0],["2000-07-07",8.3452,8.7219,8.3162,8.6349,334931.0],["2000-07-10",8.6349,8.7798,8.519,8.577,169298.0],["2000-07-11",8.577,8.577,8.2872,8.4031,202382.0],["2000-07-12",8.4611,8.548,8.3162,8.3452,134957.0],["2000-07-13",8.3452,8.4611,8.2003,8.2872,200603.0],["2000-07-14",8.2872,8.548,8.2582,8.4031,205838.0],["2000-07-17",8.4321,8.4611,8.2872,8.3452,156734.0],["2000-07-18",8.2872,8.7219,8.2293,8.4611,579507.0],["2000-07-19",8.3452,8.577,8.2003,8.2872,535220.0],["2000-07-20",8.3452,8.577,8.2872,8.4611,277242.0],["2000-07-21",8.4901,8.577,8.3162,8.3452,221438.0],["2000-07-24",8.3452,8.519,8.3452,8.4901,104699.0],["2000-07-25",8.4901,8.606,8.4031,8.4031,246356.0],["2000-07-26",8.3741,8.4901,8.2872,8.3452,320273.0],["2000-07-27",8.3452,8.4611,8.2003,8.2582,292005.0],["2000-07-28",8.1713,8.3452,8.1713,8.2872,249706.0],["2000-07-31",8.3452,8.519,8.3162,8.4611,342888.0],["2000-08-01",8.519,8.6349,8.4031,8.577,269599.0],["2000-08-02",8.4611,8.606,8.4611,8.4611,756657.0],["2000-08-03",8.4901,8.9247,8.4031,8.8088,265620.0],["2000-08-04",8.9247,10.0548,8.9247,9.8519,970033.0],["2000-08-07",9.794,9.794,9.4173,9.5622,755087.0],["2000-08-08",9.4173,9.6491,9.3593,9.6491,451356.0],["2000-08-09",9.6201,9.6781,9.3304,9.6201,666093.0],["2000-08-10",9.5042,9.6491,9.4463,9.5912,224265.0],["2000-08-11",9.6201,9.9678,9.5622,9.823,249602.0],["2000-08-14",9.9099,9.9678,9.7071,9.9678,251696.0],["2000-08-15",9.9678,9.9678,9.6781,9.8519,234944.0],["2000-08-16",9.823,9.9968,9.7071,9.736,353567.0],["2000-08-17",9.6491,9.8519,9.6491,9.736,297030.0],["2000-08-18",9.736,9.765,9.6201,9.7071,155373.0],["2000-08-21",9.6781,9.7071,9.6201,9.6491,190447.0],["2000-08-22",9.736,9.9099,9.6201,9.823,333046.0],["2000-08-23",9.8809,9.9389,9.6491,9.7071,196729.0],["2000-08-24",9.765,9.794,9.5912,9.765,92030.0],["2000-08-25",9.7071,9.8519,9.6781,9.765,118205.0],["2000-08-28",9.6491,9.8809,9.6491,9.794,224683.0],["2000-08-29",9.794,9.8519,9.6491,9.7071,223741.0],["2000-08-30",9.5912,9.8519,9.5912,9.8519,126162.0],["2000-08-31",9.794,10.3156,9.794,10.1997,350008.0],["2000-09-01",10.2576,10.2576,9.9968,10.0548,148149.0],["2000-09-05",10.0548,10.0838,9.9389,9.9678,137051.0],["2000-09-06",10.0548,10.1127,9.9678,10.1127,332837.0],["2000-09-07",10.1127,10.1127,9.9389,10.0258,160817.0],["2000-09-08",9.9099,10.1127,9.794,10.0838,684520.0],["2000-09-11",10.1707,10.2866,10.0548,10.2286,234630.0],["2000-09-12",10.1127,10.1997,10.0258,10.1997,181862.0],["2000-09-13",10.2734,10.4198,10.2149,10.3027,269180.0],["2000-09-14",10.3612,10.5661,10.332,10.3905,406545.0],["2000-09-15",10.3905,10.4198,10.3027,10.332,439944.0],["2000-09-18",10.2441,10.2734,9.688,9.7173,313468.0],["2000-09-19",9.7466,9.8051,9.6588,9.7758,148044.0],["2000-09-20",9.8051,9.8344,9.4539,9.6295,190028.0],["2000-09-21",9.6295,9.6295,9.249,9.3661,224997.0],["2000-09-22",9.2783,9.3661,9.1319,9.1905,635626.0],["2000-09-25",9.249,9.2783,9.1612,9.249,251381.0],["2000-09-26",9.2197,9.3075,9.1612,9.1905,442038.0],["2000-09-27",9.2197,9.2783,8.9856,9.0149,380894.0],["2000-09-28",9.0734,9.8051,9.0149,9.7173,738754.0],["2000-09-29",9.6295,9.6588,9.4832,9.5417,511976.0],["2000-10-02",9.6588,9.9222,9.571,9.8051,492607.0],["2000-10-03",9.8344,10.1856,9.7758,10.0685,680227.0],["2000-10-04",10.0978,10.1856,9.8929,10.1271,431358.0],["2000-10-05",10.1271,10.2149,10.01,10.1563,383406.0],["2000-10-06",10.1563,10.2149,9.8637,10.0685,934854.0],["2000-10-09",10.01,10.01,9.9515,9.9807,200917.0],["2000-10-10",9.9807,10.1271,9.9222,10.01,469364.0],["2000-10-11",9.8929,9.9222,9.6295,9.6295,197252.0],["2000-10-12",9.6588,9.688,9.1027,9.2197,300799.0],["2000-10-13",9.2197,9.6002,9.1905,9.6002,271484.0],["2000-10-16",9.8051,9.8051,9.3661,9.5417,109934.0],["2000-10-17",9.4832,9.6002,9.0734,9.1027,311583.0],["2000-10-18",9.0148,9.1612,8.7807,9.0441,199137.0],["2000-10-19",9.7466,10.3905,9.7173,10.01,886379.0],["2000-10-20",9.6002,9.7758,9.4832,9.571,353253.0],["2000-10-23",9.3953,9.8344,9.3953,9.7173,288654.0],["2000-10-24",9.7173,10.01,9.688,9.7758,454602.0],["2000-10-25",9.6588,9.9515,9.6295,9.8344,350845.0],["2000-10-26",9.8637,9.9515,9.6295,9.7466,152651.0],["2000-10-27",9.8637,10.0978,9.7758,10.01,110038.0],["2000-10-30",10.01,10.4783,9.8929,10.4783,274939.0],["2000-10-31",10.3905,10.8295,10.3612,10.771,483080.0],["2000-11-01",10.6832,10.7125,10.449,10.5954,278813.0],["2000-11-02",10.5076,11.2686,10.5076,11.1515,533754.0],["2000-11-03",11.093,11.4734,11.0344,11.3564,598248.0],["2000-11-06",11.3564,11.3564,11.1222,11.2393,338805.0],["2000-11-07",11.2393,11.2393,10.771,11.0051,257245.0],["2000-11-08",11.0929,11.1515,10.8003,10.9466,131397.0],["2000-11-09",10.8295,11.0637,10.771,10.8881,146473.0],["2000-11-10",10.8295,10.8588,10.5661,10.771,207617.0],["2000-11-13",10.7417,10.7417,10.4198,10.6539,145950.0],["2000-11-14",10.7124,10.8588,10.5954,10.6246,170973.0],["2000-11-15",10.6246,10.6246,10.332,10.3905,189923.0],["2000-11-16",10.3905,10.3905,10.1271,10.2149,208455.0],["2000-11-17",10.2441,10.4198,10.1856,10.3027,358593.0],["2000-11-20",10.3905,10.3905,10.1563,10.332,230861.0],["2000-11-21",10.3905,10.6246,10.332,10.6246,258920.0],["2000-11-22",10.6539,10.6832,10.3027,10.6539,236410.0],["2000-11-24",10.7124,10.771,10.5954,10.771,97370.0],["2000-11-27",10.771,11.0051,10.7124,10.8003,224683.0],["2000-11-28",10.7417,11.0051,10.6246,10.7417,406964.0],["2000-11-29",10.6832,11.4734,10.6832,11.4734,332209.0],["2000-11-30",11.3856,11.8247,11.3856,11.8247,711218.0],["2000-12-01",11.7076,12.0881,11.5612,11.6491,554798.0],["2000-12-04",11.6491,11.6783,11.4149,11.6783,229709.0],["2000-12-05",11.6198,12.4101,11.5905,12.4101,507474.0],["2000-12-06",12.3808,12.6735,11.5027,11.9125,674050.0],["2000-12-07",11.6783,12.0588,11.4734,11.7661,444236.0],["2000-12-08",11.9125,12.6442,11.8832,12.6442,526844.0],["2000-12-11",12.4979,12.9662,12.4101,12.9662,408534.0],["2000-12-12",12.7613,12.7906,12.1759,12.2052,320692.0],["2000-12-13",12.3386,12.5452,11.7777,11.9549,308547.0],["2000-12-14",12.0434,12.0434,11.6006,11.8073,355347.0],["2000-12-15",11.6597,11.8958,11.6006,11.8368,417434.0],["2000-12-18",11.7777,12.7518,11.7777,12.7518,440886.0],["2000-12-19",12.7519,13.3422,12.6928,13.1356,786601.0],["2000-12-20",12.9585,13.1061,12.7518,12.929,474599.0],["2000-12-21",12.8699,13.3422,12.7814,13.1061,244053.0],["2000-12-22",13.3422,13.6669,13.3127,13.6669,308023.0],["2000-12-26",13.6669,13.844,13.3717,13.6669,540664.0],["2000-12-27",13.6964,13.7259,13.4308,13.7259,129198.0],["2000-12-28",13.7259,13.844,13.5784,13.7259,358174.0],["2000-12-29",13.6964,13.8145,13.2832,13.6669,233583.0],["2001-01-02",13.5488,13.6374,12.9585,13.1651,278394.0],["2001-01-03",13.1651,13.6964,12.8109,13.6964,382778.0],["2001-01-04",13.6079,14.3458,13.5488,14.0802,552495.0],["2001-01-05",13.9621,14.0506,13.6079,14.0506,542653.0],["2001-01-08",13.7555,13.8145,13.2241,13.2832,242377.0],["2001-01-09",13.047,13.1946,12.8109,12.929,278394.0],["2001-01-10",12.8994,13.6079,12.8994,13.6079,236095.0],["2001-01-11",13.4898,13.7555,13.4012,13.6374,278708.0],["2001-01-12",13.5488,13.5784,13.3422,13.4603,153593.0],["2001-01-16",13.4012,14.4049,13.4012,14.1392,504962.0],["2001-01-17",14.2278,14.4049,14.0506,14.1687,513338.0],["2001-01-18",14.1687,14.2868,13.6669,13.6964,627668.0],["2001-01-19",13.6669,14.0802,13.6669,13.9621,517421.0],["2001-01-22",13.8145,14.1687,13.8145,14.1097,587883.0],["2001-01-23",14.1097,14.4049,14.0802,14.3458,616047.0],["2001-01-24",14.3458,14.3753,14.0506,14.0506,530613.0],["2001-01-25",14.1392,14.1687,13.8145,13.8145,638138.0],["2001-01-26",13.8735,14.3458,13.844,14.2868,746606.0],["2001-01-29",14.2632,14.5229,14.1451,14.4049,367806.0],["2001-01-30",14.4993,14.7355,14.3624,14.6505,528100.0],["2001-01-31",14.6174,15.2314,14.3671,15.2314,684834.0],["2001-02-01",14.8772,14.8772,14.5654,14.6127,824502.0],["2001-02-02",14.6174,14.7355,14.5324,14.6599,290539.0],["2001-02-05",14.8016,14.8016,14.6646,14.7827,349694.0],["2001-02-06",14.6174,14.8866,14.5938,14.7685,443294.0],["2001-02-07",14.7685,14.9905,14.7685,14.8866,286560.0],["2001-02-08",14.7921,15.1133,14.7921,15.0236,523912.0],["2001-02-09",15.0661,15.3258,14.9338,15.2361,467898.0],["2001-02-12",15.2361,15.6328,15.1841,15.4911,448215.0],["2001-02-13",15.4864,15.8926,15.3069,15.3967,507684.0],["2001-02-14",15.4439,15.6092,15.3495,15.425,260281.0],["2001-02-15",15.3117,15.5856,15.1936,15.5856,247926.0],["2001-02-16",15.4675,15.4911,15.2786,15.3967,556578.0],["2001-02-20",15.5384,15.5856,15.1133,15.255,826596.0],["2001-02-21",15.2078,15.3022,15.0188,15.0377,365817.0],["2001-02-22",15.0189,15.0189,14.0884,14.8772,661277.0],["2001-02-23",14.7591,14.7591,14.027,14.6741,621805.0],["2001-02-26",14.7119,14.8441,14.4521,14.6788,468422.0],["2001-02-27",14.6646,15.0,14.6457,14.8252,347076.0],["2001-02-28",14.8772,14.8772,14.4001,14.641,611964.0],["2001-03-01",14.641,14.6977,14.1687,14.6977,369272.0],["2001-03-02",14.6977,15.3258,14.6174,14.948,442142.0],["2001-03-05",14.948,15.0519,14.7591,15.0519,299229.0],["2001-03-06",15.1133,15.2361,15.0377,15.2078,396494.0],["2001-03-07",15.1841,15.3022,15.1369,15.2408,654157.0],["2001-03-08",15.255,15.3258,15.1133,15.1322,428846.0],["2001-03-09",15.1322,15.3494,14.8299,15.3494,325194.0],["2001-03-12",15.255,15.255,14.6977,14.811,487791.0],["2001-03-13",14.8158,15.2786,14.7355,15.2786,574796.0],["2001-03-14",15.2073,15.2453,14.8649,15.0361,641907.0],["2001-03-15",15.0266,15.445,14.96,15.445,561604.0],["2001-03-16",15.4545,15.6923,15.3547,15.3547,561708.0],["2001-03-19",15.407,15.6685,15.1835,15.621,563174.0],["2001-03-20",15.5259,15.5924,15.1692,15.1882,362676.0],["2001-03-21",15.1217,15.3594,14.765,14.7888,589977.0],["2001-03-22",14.5986,14.6319,13.2957,13.6951,1065204.0],["2001-03-23",13.7902,14.5035,13.7902,14.318,548412.0],["2001-03-26",14.3371,14.4892,14.1421,14.2229,575947.0],["2001-03-27",14.2657,14.6224,14.1326,14.4845,664208.0],["2001-03-28",14.4559,14.494,14.242,14.4322,724515.0],["2001-03-29",14.4559,14.6462,14.318,14.4987,270541.0],["2001-03-30",14.5843,14.979,14.5701,14.6937,404556.0],["2001-04-02",14.6937,15.212,14.6937,14.9267,451670.0],["2001-04-03",14.979,14.979,14.5368,14.6129,270960.0],["2001-04-04",14.6176,14.8126,14.1706,14.3323,363304.0],["2001-04-05",14.5225,14.8887,14.5225,14.7365,218401.0],["2001-04-06",14.6462,14.8316,14.4797,14.5415,204686.0],["2001-04-09",14.5891,14.765,14.3799,14.5368,263108.0],["2001-04-10",14.6557,15.1122,14.6319,14.7318,308547.0],["2001-04-11",14.8126,14.9029,14.5368,14.6176,408744.0],["2001-04-12",14.6747,14.7413,14.5273,14.6176,273996.0],["2001-04-16",14.6462,14.6652,14.3513,14.4274,202382.0],["2001-04-17",14.3323,14.6462,14.3323,14.6462,629030.0],["2001-04-18",14.7413,15.212,14.7413,14.9838,501821.0],["2001-04-19",15.0741,15.369,14.9553,15.2406,348228.0],["2001-04-20",15.0504,15.0504,14.7413,14.9552,421726.0],["2001-04-23",14.9505,14.9505,14.6224,14.9315,313677.0],["2001-04-24",14.8126,15.1835,14.8126,15.1074,578879.0],["2001-04-25",15.0979,15.5021,14.8506,15.3689,781366.0],["2001-04-26",15.3119,15.6685,15.2548,15.407,347809.0],["2001-04-27",15.4117,15.6448,15.369,15.5972,384558.0],["2001-04-30",15.6685,15.6923,15.5259,15.5354,401938.0],["2001-05-01",15.5354,15.6448,15.407,15.5497,498156.0],["2001-05-02",15.5734,15.7161,15.5116,15.6305,358174.0],["2001-05-03",15.5829,15.6638,15.5734,15.6305,217145.0],["2001-05-04",15.5972,15.9776,15.5497,15.9776,402462.0],["2001-05-07",15.9776,16.0252,15.9111,15.9396,264783.0],["2001-05-08",15.9396,16.2106,15.9301,16.0204,421517.0],["2001-05-09",16.0252,16.2582,16.0109,16.1393,297449.0],["2001-05-10",16.1393,16.282,16.1203,16.1536,280592.0],["2001-05-11",16.1203,16.2867,15.9776,16.0442,406021.0],["2001-05-14",16.0394,16.2867,16.0252,16.2772,469155.0],["2001-05-15",16.2772,16.3913,16.1964,16.3438,294936.0],["2001-05-16",16.2724,16.6386,16.2724,16.6148,437850.0],["2001-05-17",16.6196,16.7337,16.4627,16.5958,532393.0],["2001-05-18",16.5958,16.6624,16.5483,16.6434,334722.0],["2001-05-21",16.6434,16.6576,16.5007,16.6576,186573.0],["2001-05-22",16.5958,16.8241,16.5768,16.7337,352206.0],["2001-05-23",16.7385,16.8193,16.5007,16.5958,224683.0],["2001-05-24",16.5958,16.9287,16.5958,16.7242,304673.0],["2001-05-25",16.7432,16.9572,16.6053,16.6243,358174.0],["2001-05-29",16.5768,16.7147,16.3961,16.6338,412617.0],["2001-05-30",16.6386,16.8145,16.5958,16.7052,244681.0],["2001-05-31",16.7052,16.9762,16.7052,16.9287,358698.0],["2001-06-01",16.9239,17.1141,16.8716,17.0048,264469.0],["2001-06-04",17.0951,17.233,17.0713,17.1046,292423.0],["2001-06-05",17.0713,17.3471,17.0713,17.2901,433348.0],["2001-06-06",17.3566,17.3566,16.6909,16.7052,542967.0],["2001-06-07",16.6909,16.786,16.4532,16.748,451775.0],["2001-06-08",16.7147,16.7147,16.534,16.5435,195996.0],["2001-06-11",16.5483,16.7622,16.358,16.4104,191180.0],["2001-06-12",16.3723,16.4103,16.0965,16.3913,174533.0],["2001-06-13",16.3674,16.4057,16.2765,16.3387,285409.0],["2001-06-14",16.2717,16.2717,15.975,16.0372,470725.0],["2001-06-15",15.9175,16.2573,15.9175,16.1951,331267.0],["2001-06-18",16.243,16.5062,16.2238,16.4679,267924.0],["2001-06-19",16.3865,16.8077,16.3865,16.712,346867.0],["2001-06-20",16.8316,17.1092,16.8316,16.9513,390212.0],["2001-06-21",16.7933,17.6117,16.7598,17.6117,1084050.0],["2001-06-22",17.315,17.315,17.0613,17.2767,348228.0],["2001-06-25",17.2288,17.3389,17.0853,17.1188,271379.0],["2001-06-26",16.9656,17.1906,16.8125,16.9417,248555.0],["2001-06-27",16.7024,17.0518,16.7024,16.7981,524226.0],["2001-06-28",16.5349,16.8891,16.5349,16.6163,461930.0],["2001-06-29",16.6785,16.7311,16.4631,16.6115,477949.0],["2001-07-02",16.511,17.2288,16.4966,17.1858,406964.0],["2001-07-03",17.2288,17.3485,17.0374,17.1858,234420.0],["2001-07-05",17.1523,17.181,16.9417,17.0853,297344.0],["2001-07-06",17.0901,17.0901,16.8221,16.9273,213166.0],["2001-07-09",16.8795,16.9225,16.4296,16.779,239760.0],["2001-07-10",16.7024,16.7024,16.3483,16.3913,218297.0],["2001-07-11",16.2717,16.3818,16.0611,16.3052,220914.0],["2001-07-12",16.4105,16.7263,16.4105,16.6498,185003.0],["2001-07-13",16.6498,16.6976,16.4918,16.6067,505799.0],["2001-07-16",16.6546,16.7024,16.286,16.4392,227091.0],["2001-07-17",16.3674,16.5923,16.3195,16.5588,207722.0],["2001-07-18",16.487,16.6737,16.487,16.5828,299333.0],["2001-07-19",16.621,16.7503,16.0659,16.152,472819.0],["2001-07-20",16.1281,16.1281,15.7452,15.8888,455230.0],["2001-07-23",15.9367,15.9558,15.4102,15.4342,519829.0],["2001-07-24",15.4342,15.506,15.2667,15.3145,612906.0],["2001-07-25",15.3145,15.6735,15.0082,15.6735,781471.0],["2001-07-26",15.6735,15.7213,15.4581,15.6065,419528.0],["2001-07-27",15.6256,16.0515,15.6208,15.9128,505171.0],["2001-07-30",16.0324,16.1042,15.7931,16.0324,319331.0],["2001-07-31",16.1042,16.5732,16.0946,16.4631,478996.0],["2001-08-01",16.4535,16.7216,16.3961,16.6306,653529.0],["2001-08-02",16.7263,16.7407,16.4631,16.5253,339119.0],["2001-08-03",16.5349,16.5349,16.2717,16.4152,187306.0],["2001-08-06",16.4105,16.5349,16.0324,16.0372,353672.0],["2001-08-07",16.1281,16.3674,16.0994,16.2382,417643.0],["2001-08-08",16.2286,16.4153,16.2143,16.3052,125429.0],["2001-08-09",16.3052,16.3435,16.1185,16.3435,153488.0],["2001-08-10",16.3195,16.6306,16.286,16.3674,169717.0],["2001-08-13",16.3435,16.5205,16.1951,16.4296,229290.0],["2001-08-14",16.5253,16.7407,16.4631,16.7024,340689.0],["2001-08-15",16.6306,16.6833,16.3243,16.5301,297030.0],["2001-08-16",16.554,16.554,16.2717,16.5158,302265.0],["2001-08-17",16.511,16.5541,16.1473,16.2095,214109.0],["2001-08-20",16.2238,16.3818,16.1329,16.176,356185.0],["2001-08-21",16.2717,16.3913,16.1999,16.219,317970.0],["2001-08-22",16.2143,16.3913,16.1664,16.3195,300799.0],["2001-08-23",16.3195,16.3722,16.176,16.176,173172.0],["2001-08-24",16.1999,16.219,15.7165,15.7309,286246.0],["2001-08-27",15.5873,15.6352,15.2762,15.3385,379219.0],["2001-08-28",15.4581,15.5538,15.1422,15.1662,484650.0],["2001-08-29",15.2858,15.3624,15.0992,15.2906,469573.0],["2001-08-30",15.2188,15.4677,15.1949,15.2667,225102.0],["2001-08-31",15.3624,15.5538,15.1949,15.415,170345.0],["2001-09-04",15.3624,15.506,15.2092,15.2906,288235.0],["2001-09-05",15.2188,15.2188,14.7163,14.9747,591338.0],["2001-09-06",15.2906,15.6591,15.2715,15.6065,1153046.0],["2001-09-07",15.6065,15.951,15.4485,15.5012,812566.0],["2001-09-10",15.4102,15.7787,15.3337,15.7452,487058.0],["2001-09-17",16.2717,16.2717,15.75,15.7931,571759.0],["2001-09-18",15.7931,15.9271,15.7453,15.841,317132.0],["2001-09-19",15.9367,16.3435,15.8457,16.2717,1093473.0],["2001-09-20",16.2717,16.3913,16.152,16.1712,1192413.0],["2001-09-21",16.0324,16.2956,15.5299,16.286,1132316.0],["2001-09-24",16.7503,16.8651,16.511,16.5158,647038.0],["2001-09-25",16.5636,17.2576,16.5636,16.9561,1122474.0],["2001-09-26",17.0518,17.7553,16.9848,17.5638,1430393.0],["2001-09-27",17.4681,17.7696,17.4681,17.7266,1323914.0],["2001-09-28",17.7266,17.7266,17.5878,17.7074,886169.0],["2001-10-01",17.7074,17.7553,17.4729,17.5447,939356.0],["2001-10-02",17.5447,17.8701,17.5208,17.8271,930038.0],["2001-10-03",17.8271,17.9419,17.0709,17.5686,1026152.0],["2001-10-04",17.4968,17.5112,16.9321,16.9608,609241.0],["2001-10-05",16.9608,16.9608,16.1568,16.5062,767441.0],["2001-10-08",16.5062,16.5062,15.6447,15.6782,857063.0],["2001-10-09",15.6017,15.9845,15.3624,15.5395,1078501.0],["2001-10-10",15.5395,16.1712,15.506,16.1377,687242.0],["2001-10-11",16.1281,16.7216,16.1281,16.3961,1067193.0],["2001-10-12",16.2238,16.2286,15.4437,15.6495,1352811.0],["2001-10-15",15.6017,15.64,15.2523,15.4964,1076093.0],["2001-10-16",15.8888,15.908,15.6112,15.6543,364456.0],["2001-10-17",15.7931,16.0803,15.2762,15.3241,960610.0],["2001-10-18",15.3241,15.4629,15.2188,15.2188,1209374.0],["2001-10-19",15.2188,15.4342,14.7881,15.372,1072952.0],["2001-10-22",15.3624,15.6543,15.3624,15.6543,288340.0],["2001-10-23",15.6495,16.152,15.6495,16.0037,679808.0],["2001-10-24",15.9558,16.3243,15.908,16.1377,303731.0],["2001-10-25",16.1281,16.3818,15.8314,16.3435,416282.0],["2001-10-26",16.3243,16.5923,16.2717,16.5158,259757.0],["2001-10-29",16.4631,16.4679,16.0563,16.4392,608823.0],["2001-10-30",16.5349,16.5349,15.9893,16.4535,669967.0],["2001-10-31",16.4775,16.6067,16.2478,16.5349,630391.0],["2001-11-01",16.5349,16.6881,16.4153,16.6115,529042.0],["2001-11-02",16.5828,16.7646,16.5588,16.6593,602227.0],["2001-11-05",16.6785,17.1427,16.6785,17.1379,481300.0],["2001-11-06",17.1092,17.4346,16.9656,17.4346,1186864.0],["2001-11-07",17.3389,17.3964,17.0805,17.1523,510720.0],["2001-11-08",17.2001,17.3485,17.1283,17.1906,1099336.0],["2001-11-09",17.0948,17.2001,16.7981,17.1858,601284.0],["2001-11-12",17.181,17.2288,16.8699,17.2097,264573.0],["2001-11-13",17.3628,17.5208,17.2384,17.3485,391049.0],["2001-11-14",17.3724,17.4059,17.2815,17.3724,296088.0],["2001-11-15",17.2767,17.6021,17.2767,17.315,497109.0],["2001-11-16",17.3006,17.4442,17.2049,17.3102,503077.0],["2001-11-19",17.3006,17.5878,17.3006,17.4538,278498.0],["2001-11-20",17.4155,17.4777,17.2767,17.3341,255779.0],["2001-11-21",17.2384,17.2384,16.9896,17.2241,403195.0],["2001-11-23",17.2767,17.4968,17.2288,17.4586,129826.0],["2001-11-26",17.3724,17.6931,17.2193,17.6931,372413.0],["2001-11-27",17.6596,17.6596,17.4155,17.4777,236410.0],["2001-11-28",17.4586,17.4586,16.9896,17.3054,433034.0],["2001-11-29",17.2815,17.6978,17.2815,17.6931,463501.0],["2001-11-30",17.6596,17.6596,17.181,17.2193,525797.0],["2001-12-03",17.1331,17.3102,17.0039,17.2097,224788.0],["2001-12-04",17.3293,17.5447,17.2528,17.3628,274415.0],["2001-12-05",17.2767,17.6979,17.2767,17.4777,527158.0],["2001-12-06",17.5973,17.6117,17.4107,17.5447,447482.0],["2001-12-07",17.4921,17.6596,17.3868,17.6069,326974.0],["2001-12-10",17.6069,17.6069,17.3868,17.4921,203639.0],["2001-12-11",17.5399,17.6117,17.3533,17.583,329801.0],["2001-12-12",17.5396,17.5878,17.3372,17.5637,194635.0],["2001-12-13",17.4914,17.6601,17.3469,17.3469,302474.0],["2001-12-14",17.3421,17.3517,17.1782,17.265,196205.0],["2001-12-17",17.2505,17.5637,17.2457,17.3662,285932.0],["2001-12-18",17.3662,17.8239,17.3035,17.7276,276195.0],["2001-12-19",17.6842,17.8046,17.4722,17.5926,322891.0],["2001-12-20",17.5396,17.7806,17.5011,17.7661,228871.0],["2001-12-21",17.6456,17.795,17.4481,17.5637,584847.0],["2001-12-24",17.6697,17.6986,17.5493,17.5782,84911.0],["2001-12-26",17.5637,17.689,17.4288,17.4722,254522.0],["2001-12-27",17.4192,17.5493,17.3758,17.4192,192436.0],["2001-12-28",17.4432,17.5203,17.3421,17.5203,258710.0],["2001-12-31",17.4914,17.5348,17.2987,17.4722,260281.0],["2002-01-02",17.5444,17.5444,17.0337,17.2505,449367.0],["2002-01-03",17.3469,17.3999,17.1782,17.2746,299229.0],["2002-01-04",17.2746,17.4432,17.0337,17.2168,612382.0],["2002-01-07",17.2505,17.3228,17.1059,17.2505,298915.0],["2002-01-08",17.2023,17.2023,17.0385,17.0626,340689.0],["2002-01-09",17.0674,17.2023,16.8024,16.8168,434395.0],["2002-01-10",16.8072,16.8409,16.5277,16.6915,1041019.0],["2002-01-11",16.6916,17.106,16.6916,16.7976,627459.0],["2002-01-14",16.7253,16.9084,16.6096,16.6096,347390.0],["2002-01-15",16.6964,16.8313,16.4988,16.7686,482137.0],["2002-01-16",16.7687,17.1011,16.6675,16.7927,609974.0],["2002-01-17",16.8891,16.9759,16.8072,16.8409,467061.0],["2002-01-18",16.8409,16.9132,16.7301,16.7542,371890.0],["2002-01-22",16.7397,16.8891,16.7205,16.7927,765452.0],["2002-01-23",16.8265,16.9132,16.8072,16.8795,265620.0],["2002-01-24",16.8795,17.077,16.8602,16.8988,374298.0],["2002-01-25",16.865,17.0337,16.865,16.9807,260595.0],["2002-01-28",16.9373,16.9566,16.8506,16.8602,441724.0],["2002-01-29",16.8409,16.865,16.2145,16.2531,489676.0],["2002-01-30",16.1326,16.3976,15.9013,16.3205,1002699.0],["2002-01-31",16.4169,16.4795,16.2627,16.441,795082.0],["2002-02-01",16.441,16.5036,16.2868,16.3783,233687.0],["2002-02-04",16.3302,16.3302,16.0748,16.2386,554065.0],["2002-02-05",16.2145,16.4362,16.1808,16.282,515955.0],["2002-02-06",16.2145,16.2193,15.7568,16.1374,943544.0],["2002-02-07",16.123,16.2242,16.0459,16.176,728807.0],["2002-02-08",16.1663,16.6,16.1663,16.5277,583486.0],["2002-02-11",16.5181,16.865,16.4892,16.7349,451042.0],["2002-02-12",16.7205,16.9036,16.706,16.865,469888.0],["2002-02-13",16.8891,17.0096,16.7301,16.9855,468317.0],["2002-02-14",16.865,17.0048,16.7879,16.9758,240283.0],["2002-02-15",16.9759,16.9855,16.7735,16.8891,225312.0],["2002-02-19",16.8409,16.8409,16.3735,16.5036,299543.0],["2002-02-20",16.4795,16.6723,16.4314,16.6482,307709.0],["2002-02-21",16.6482,16.8602,16.5277,16.5277,283943.0],["2002-02-22",16.5036,16.5952,16.3832,16.5904,244890.0],["2002-02-25",16.5904,16.9229,16.5904,16.9229,360059.0],["2002-02-26",16.865,17.1686,16.6915,17.0289,445493.0],["2002-02-27",17.0481,17.2216,16.7349,16.8217,715615.0],["2002-02-28",16.8891,17.0722,16.6241,16.6241,616361.0],["2002-03-01",16.6241,16.9855,16.6241,16.9566,238713.0],["2002-03-04",16.9759,17.2987,16.971,17.106,735403.0],["2002-03-05",17.13,17.2023,16.9084,16.9566,697084.0],["2002-03-06",16.9373,17.159,16.9373,17.1445,273473.0],["2002-03-07",17.1445,17.1782,16.7687,16.8458,433767.0],["2002-03-08",17.0096,17.1156,16.8168,16.9277,1325590.0],["2002-03-11",16.9132,17.1445,16.9132,17.1156,294936.0],["2002-03-12",17.1156,17.1445,16.9518,17.1204,464967.0],["2002-03-13",17.1301,17.2514,17.0961,17.1641,217250.0],["2002-03-14",17.1398,17.2272,17.1301,17.2175,157990.0],["2002-03-15",17.2223,17.4989,17.2175,17.4989,496167.0],["2002-03-18",17.4698,17.5183,17.3727,17.4698,223322.0],["2002-03-19",17.4941,17.562,17.4213,17.4455,246251.0],["2002-03-20",17.3485,17.3922,17.1592,17.1592,450309.0],["2002-03-21",17.1301,17.2175,16.8147,17.1883,494492.0],["2002-03-22",17.1544,17.1689,16.97,17.0622,390631.0],["2002-03-25",17.0331,17.0428,16.7322,16.8292,435860.0],["2002-03-26",16.8293,17.0088,16.7953,16.9845,338595.0],["2002-03-27",16.9894,17.397,16.9845,17.3097,458790.0],["2002-03-28",17.2757,17.3,17.0088,17.0088,500460.0],["2002-04-01",16.9845,17.1981,16.8487,17.101,461721.0],["2002-04-02",17.0864,17.2806,17.0137,17.1301,380789.0],["2002-04-03",17.0573,17.0573,16.7128,16.7662,721583.0],["2002-04-04",16.7419,17.0185,16.737,17.0185,871302.0],["2002-04-05",17.0331,17.4455,17.0331,17.1932,524226.0],["2002-04-08",17.1059,17.4747,17.0573,17.4747,424030.0],["2002-04-09",17.4698,17.7949,17.4358,17.6882,742732.0],["2002-04-10",17.8823,18.0036,17.7124,17.989,577413.0],["2002-04-11",17.9551,18.1734,17.9454,17.9987,1129384.0],["2002-04-12",17.9793,18.3578,17.9793,18.3578,764928.0],["2002-04-15",18.3579,18.3579,18.0764,18.1929,504333.0],["2002-04-16",18.1929,18.3045,17.3582,17.4941,1321506.0],["2002-04-17",17.4989,17.7319,17.4552,17.6979,615733.0],["2002-04-18",17.6979,17.7852,17.6251,17.6882,561499.0],["2002-04-19",17.6882,17.9211,17.6882,17.8726,299438.0],["2002-04-22",17.8629,17.8629,17.6154,17.7027,342574.0],["2002-04-23",17.7027,17.8386,17.6882,17.8095,490827.0],["2002-04-24",17.761,18.1735,17.761,17.9454,405707.0],["2002-04-25",17.9502,18.3918,17.9066,18.3724,648189.0],["2002-04-26",18.3433,18.3433,18.057,18.2511,445179.0],["2002-04-29",18.2462,18.3433,18.1589,18.1832,467689.0],["2002-04-30",18.1832,18.8431,18.1734,18.7606,935692.0],["2002-05-01",18.7315,18.9741,18.6878,18.814,811310.0],["2002-05-02",18.78,18.882,18.7024,18.7024,481614.0],["2002-05-03",19.508,19.508,18.9256,18.9305,18958728.0],["2002-05-06",18.9208,19.0178,18.7364,18.7364,1866149.0],["2002-05-07",18.7412,18.9645,18.6976,18.7024,774665.0],["2002-05-08",18.8771,19.047,18.683,18.7849,852352.0],["2002-05-09",18.7072,19.1197,18.7072,18.7267,981340.0],["2002-05-10",18.7315,18.78,18.6248,18.649,816231.0],["2002-05-13",18.7024,19.0955,18.7024,18.9596,722421.0],["2002-05-14",19.2071,19.2896,19.1634,19.2847,893812.0],["2002-05-15",19.275,19.8962,19.275,19.6293,1171683.0],["2002-05-16",19.7748,19.8476,19.4109,19.5273,407592.0],["2002-05-17",19.605,19.7749,19.4158,19.4837,340166.0],["2002-05-20",19.4109,19.474,19.1974,19.2799,384349.0],["2002-05-21",19.2168,19.4012,19.1197,19.1488,214213.0],["2002-05-22",19.0469,19.0469,18.8043,19.0227,405393.0],["2002-05-23",19.0227,19.3138,18.9014,19.2847,339852.0],["2002-05-24",19.2168,19.2216,18.8043,18.8043,414711.0],["2002-05-28",18.8043,18.8043,18.2074,18.4792,1067089.0],["2002-05-29",18.2462,18.484,18.1492,18.3675,413874.0],["2002-05-30",18.4403,18.7995,18.222,18.7509,720641.0],["2002-05-31",18.8771,18.9062,18.7024,18.9014,379428.0],["2002-06-03",18.8917,19.0955,18.3676,18.717,394190.0],["2002-06-04",18.717,18.8334,18.5374,18.5617,661172.0],["2002-06-05",18.5617,18.6587,18.4404,18.6199,245832.0],["2002-06-06",18.6248,18.6539,18.0715,18.0715,315876.0],["2002-06-07",18.0715,18.1007,17.892,18.0085,665883.0],["2002-06-10",17.9939,18.2754,17.9648,18.1589,251172.0],["2002-06-11",18.222,18.4646,17.7367,17.8143,597306.0],["2002-06-12",17.8095,18.2345,17.8095,17.956,612801.0],["2002-06-13",17.956,18.0538,17.7655,17.7704,273996.0],["2002-06-14",17.6482,18.1906,17.5407,18.1368,364142.0],["2002-06-17",18.1515,18.7134,18.1515,18.6889,372832.0],["2002-06-18",18.6401,18.8355,18.4935,18.7036,245937.0],["2002-06-19",18.5424,18.8697,18.5424,18.7036,369167.0],["2002-06-20",18.7085,18.8306,18.5424,18.5717,364351.0],["2002-06-21",18.3958,18.6645,18.3762,18.6645,514280.0],["2002-06-24",18.6645,18.86,18.43,18.8111,697502.0],["2002-06-25",18.86,18.9284,18.5472,18.7134,596154.0],["2002-06-26",18.5668,18.6889,18.3225,18.6352,555531.0],["2002-06-27",18.7378,18.8355,18.5277,18.6156,652796.0],["2002-06-28",18.6645,18.7183,18.3714,18.7134,709647.0],["2002-07-01",18.6889,18.8111,18.342,18.4007,410523.0],["2002-07-02",18.4007,18.6303,18.2736,18.2981,330534.0],["2002-07-03",18.3029,18.3616,17.7704,18.0049,387699.0],["2002-07-05",18.0928,18.5179,18.0538,18.5082,114436.0],["2002-07-08",18.4935,18.9186,18.4935,18.86,391049.0],["2002-07-09",18.8111,18.9577,18.6596,18.6743,380894.0],["2002-07-10",18.6743,18.7622,18.0587,18.0977,574796.0],["2002-07-11",18.2736,18.5619,17.7606,18.3127,1030025.0],["2002-07-12",18.2003,18.4007,17.8046,17.956,450623.0],["2002-07-15",17.5896,17.9805,17.4235,17.956,626098.0],["2002-07-16",17.9316,18.0538,17.4674,17.6287,830051.0],["2002-07-17",17.7117,18.0635,17.2231,17.7313,677610.0],["2002-07-18",17.7362,17.8095,17.2085,17.2916,498680.0],["2002-07-19",17.2476,17.2573,16.588,16.8176,487268.0],["2002-07-22",16.7101,16.7101,16.0016,16.417,639185.0],["2002-07-23",16.417,16.6857,15.7329,15.9381,660858.0],["2002-07-24",15.1222,16.8567,15.0733,16.6564,1048243.0],["2002-07-25",16.6613,17.1108,16.4658,17.0082,621701.0],["2002-07-26",16.8958,17.3062,16.7932,17.3062,319436.0],["2002-07-29",17.3453,18.1759,17.2915,18.1222,435023.0],["2002-07-30",17.9316,18.1515,17.6384,17.9316,412722.0],["2002-07-31",17.9316,18.2883,17.8925,18.2883,501402.0],["2002-08-01",18.2883,18.2981,17.8827,17.8925,311688.0],["2002-08-02",17.8339,18.0342,17.4332,17.6629,363828.0],["2002-08-05",17.6629,17.9805,16.9398,17.0912,437012.0],["2002-08-06",17.2964,18.1368,17.272,17.9072,363723.0],["2002-08-07",18.0782,18.1515,17.8095,18.0782,486116.0],["2002-08-08",18.0831,18.9332,18.0538,18.8209,435232.0],["2002-08-09",18.6645,18.9821,18.5277,18.9723,500878.0],["2002-08-12",18.8111,19.0114,18.5326,18.8844,518258.0],["2002-08-13",18.8893,19.0505,18.5619,18.6254,450937.0],["2002-08-14",18.5668,19.2411,18.3176,19.2166,469992.0],["2002-08-15",19.2166,19.2997,18.9626,19.2606,476798.0],["2002-08-16",19.202,19.3437,19.0554,19.2655,462349.0],["2002-08-19",19.1775,19.4218,19.1336,19.3974,396599.0],["2002-08-20",19.3486,19.4756,19.0554,19.2899,413455.0],["2002-08-21",19.2508,19.417,19.1043,19.3339,302056.0],["2002-08-22",19.1922,19.3925,19.1433,19.3241,323938.0],["2002-08-23",19.2264,19.2997,18.8599,18.943,247926.0],["2002-08-26",19.0065,19.2557,18.8844,19.2069,216831.0],["2002-08-27",19.2899,19.2948,18.9137,19.0114,512186.0],["2002-08-28",18.9088,19.031,18.6157,18.7964,335140.0],["2002-08-29",18.7818,18.8111,18.5863,18.772,440781.0],["2002-08-30",18.7134,18.9528,18.6889,18.7134,673317.0],["2002-09-03",18.6645,18.6645,18.0391,18.0391,430207.0],["2002-09-04",18.0489,18.2248,17.956,18.1906,629553.0],["2002-09-05",18.0049,18.3078,17.9414,18.1955,620235.0],["2002-09-06",18.3714,18.7622,18.3567,18.6596,927630.0],["2002-09-09",18.5912,19.0163,18.4349,18.8844,523703.0],["2002-09-10",18.9821,18.9821,18.3225,18.5082,504752.0],["2002-09-11",18.6901,18.6901,18.3704,18.4442,340689.0],["2002-09-12",18.3459,18.3704,17.7065,17.7655,985424.0],["2002-09-13",17.5589,18.1491,17.5589,18.0753,377962.0],["2002-09-16",18.0016,18.0163,17.6228,17.8835,328544.0],["2002-09-17",18.0065,18.2032,17.8442,17.8491,317028.0],["2002-09-18",17.7064,17.7064,17.4359,17.4359,383197.0],["2002-09-19",17.313,17.3376,16.8654,16.9293,347600.0],["2002-09-20",16.9195,17.1015,16.8457,17.0671,580659.0],["2002-09-23",17.0425,17.2835,16.8506,17.1359,378381.0],["2002-09-24",17.0179,17.3376,16.7375,16.7474,513128.0],["2002-09-25",16.8703,17.3818,16.7228,17.2392,483394.0],["2002-09-26",17.2343,17.7163,17.1949,17.7163,380266.0],["2002-09-27",17.6573,17.7458,17.1408,17.1998,331267.0],["2002-09-30",17.0917,17.249,16.5555,17.0523,512395.0],["2002-10-01",17.0916,17.9032,17.0916,17.8491,573435.0],["2002-10-02",17.8442,17.8491,16.9195,16.9539,585789.0],["2002-10-03",16.8211,16.8408,16.108,16.285,555950.0],["2002-10-04",15.7391,16.0096,15.6997,15.7784,1114727.0],["2002-10-07",15.7784,15.8374,14.8685,14.9423,832878.0],["2002-10-08",15.2472,15.7833,15.1243,15.6456,1179221.0],["2002-10-09",15.5915,15.5915,14.6373,14.78,903654.0],["2002-10-10",14.8783,15.7096,14.7308,15.6407,1019032.0],["2002-10-11",15.985,16.285,15.8128,16.0784,879050.0],["2002-10-14",16.0637,16.3932,15.9063,16.3932,487058.0],["2002-10-15",16.7719,17.1654,16.7719,17.0916,661172.0],["2002-10-16",17.0916,17.2294,16.6293,16.8703,485069.0],["2002-10-17",17.5589,17.5589,17.2392,17.372,601284.0],["2002-10-18",17.2638,17.8835,17.1162,17.7851,594793.0],["2002-10-21",17.7064,17.9475,17.4507,17.854,501297.0],["2002-10-22",17.7556,18.1639,17.6327,17.9573,1076616.0],["2002-10-23",17.9622,18.0753,17.4851,17.9475,479206.0],["2002-10-24",18.0016,18.0311,17.4851,17.5982,531032.0],["2002-10-25",17.5589,18.336,17.5196,18.2475,483394.0],["2002-10-28",18.4442,18.4442,18.095,18.1344,454916.0],["2002-10-29",18.1098,18.1098,17.6081,17.8442,544852.0],["2002-10-30",17.9524,18.6656,17.9425,18.5033,702842.0],["2002-10-31",18.5328,18.6311,18.1835,18.2376,353253.0],["2002-11-01",18.1983,18.759,18.1294,18.6655,428008.0],["2002-11-04",18.6901,18.8377,18.2868,18.395,603588.0],["2002-11-05",18.3704,18.5573,18.2721,18.2967,446330.0],["2002-11-06",18.2573,18.2918,17.795,18.0016,341108.0],["2002-11-07",17.9032,17.9278,17.3671,17.3818,428532.0],["2002-11-08",17.2884,17.7015,17.1162,17.1802,490618.0],["2002-11-11",17.1802,17.3376,17.0621,17.0769,213376.0],["2002-11-12",17.0179,17.2835,16.9933,17.1064,571759.0],["2002-11-13",17.1408,17.2343,16.8408,16.9736,314934.0],["2002-11-14",17.5589,17.7802,17.3179,17.7802,424030.0],["2002-11-15",17.6573,17.8393,17.431,17.795,457638.0],["2002-11-18",17.8786,17.8983,17.4851,17.495,345715.0],["2002-11-19",17.4605,17.6819,17.4113,17.5097,235572.0],["2002-11-20",17.5097,18.2229,17.4605,18.0507,428427.0],["2002-11-21",18.0999,18.5426,18.0999,18.2721,490618.0],["2002-11-22",18.2819,18.5377,18.2278,18.3458,237457.0],["2002-11-25",18.2967,18.5574,18.1147,18.2524,339852.0],["2002-11-26",18.1737,18.3065,18.095,18.1245,372099.0],["2002-11-27",18.1983,18.577,18.1885,18.395,367073.0],["2002-11-29",18.395,18.4245,18.095,18.1393,172439.0],["2002-12-02",18.4442,18.5229,18.0753,18.2376,316399.0],["2002-12-03",18.2376,18.4491,18.1048,18.3508,587569.0],["2002-12-04",18.1983,18.2967,17.977,17.977,705041.0],["2002-12-05",18.0016,18.0753,17.6081,17.672,303731.0],["2002-12-06",17.5343,18.0311,17.4704,17.8589,240702.0],["2002-12-09",17.7802,17.854,17.6081,17.6179,407068.0],["2002-12-10",17.5835,17.9376,17.5835,17.9327,317342.0],["2002-12-11",17.9029,18.2253,17.8335,18.1112,336397.0],["2002-12-12",18.2253,18.2501,17.898,17.9377,370424.0],["2002-12-13",17.8881,17.9625,17.6451,17.6451,298077.0],["2002-12-16",17.65,18.0319,17.5161,18.0021,496690.0],["2002-12-17",17.903,18.1559,17.903,17.9625,250649.0],["2002-12-18",17.9525,17.9625,17.5955,17.7443,271693.0],["2002-12-19",17.7194,17.9277,17.4864,17.6004,484336.0],["2002-12-20",17.6203,18.0269,17.6054,17.9129,538046.0],["2002-12-23",17.9823,18.017,17.7294,17.8038,243843.0],["2002-12-24",17.8038,17.8781,17.769,17.7889,192750.0],["2002-12-26",17.7938,18.0765,17.7938,17.8533,366445.0],["2002-12-27",17.8484,17.898,17.5756,17.5756,201754.0],["2002-12-30",17.5806,17.893,17.5409,17.8186,229290.0],["2002-12-31",17.8038,17.9178,17.5657,17.8236,336292.0],["2003-01-02",18.0021,18.6022,17.655,18.4286,710380.0],["2003-01-03",18.4237,18.5576,18.2799,18.4237,398483.0],["2003-01-06",18.3493,18.9295,18.3146,18.8849,521609.0],["2003-01-07",18.8452,18.8601,18.5229,18.5229,556473.0],["2003-01-08",18.5229,18.632,18.4286,18.4881,243215.0],["2003-01-09",18.6121,19.0188,18.6121,18.994,506218.0],["2003-01-10",18.6468,18.9444,18.622,18.6716,341841.0],["2003-01-13",18.6716,18.9394,18.6518,18.746,270437.0],["2003-01-14",18.7609,18.9444,18.5972,18.9444,239446.0],["2003-01-15",18.9444,18.9444,18.4733,18.5278,459941.0],["2003-01-16",18.5229,18.7559,18.4782,18.5972,300066.0],["2003-01-17",18.5476,18.6468,18.1608,18.3939,503601.0],["2003-01-21",18.4733,18.5873,18.0616,18.1261,526215.0],["2003-01-22",18.2501,18.3493,18.0021,18.2749,695618.0],["2003-01-23",18.2997,18.5625,18.2699,18.5427,677714.0],["2003-01-24",18.5377,18.5377,18.0864,18.0864,374612.0],["2003-01-27",18.0864,18.1807,17.9079,17.9277,406650.0],["2003-01-28",17.9277,18.017,17.8534,17.9625,429160.0],["2003-01-29",17.9525,18.1757,17.6451,18.1013,446540.0],["2003-01-30",18.0517,18.2699,17.8881,17.9228,462454.0],["2003-01-31",17.9228,18.6171,17.893,18.5972,729959.0],["2003-02-03",18.5873,18.8055,18.4088,18.5476,740638.0],["2003-02-04",18.498,18.498,18.2253,18.3344,481195.0],["2003-02-05",18.3394,18.6964,18.1906,18.3245,627459.0],["2003-02-06",18.3245,18.5724,18.1658,18.3096,458161.0],["2003-02-07",18.384,18.5179,18.2352,18.3195,372518.0],["2003-02-10",18.3691,18.6121,18.2451,18.6121,573539.0],["2003-02-11",18.9593,18.9593,18.5278,18.5377,962914.0],["2003-02-12",18.5328,18.7956,18.379,18.389,285513.0],["2003-02-13",18.4138,18.5229,18.2005,18.4782,348647.0],["2003-02-14",18.5476,18.8452,18.4981,18.8452,438059.0],["2003-02-18",18.9444,19.0237,18.622,18.622,739487.0],["2003-02-19",18.632,18.6568,18.4485,18.6022,611650.0],["2003-02-20",18.5873,18.632,18.3741,18.4683,506637.0],["2003-02-21",18.5724,18.8353,18.3939,18.7361,295878.0],["2003-02-24",18.7212,18.7212,18.2451,18.2451,314201.0],["2003-02-25",18.1212,18.4683,17.9129,18.4485,810682.0],["2003-02-26",18.4286,18.4286,18.1658,18.1856,315666.0],["2003-02-27",18.3989,19.2072,18.3493,19.0932,1672875.0],["2003-02-28",19.1428,19.3362,18.8948,18.9394,945429.0],["2003-03-03",19.118,19.4651,18.9543,18.9989,734985.0],["2003-03-04",18.9692,19.0237,18.8254,18.8254,465909.0],["2003-03-05",18.8452,19.0932,18.7609,19.0089,771629.0],["2003-03-06",18.9692,19.0833,18.875,18.9543,581392.0],["2003-03-07",18.8948,19.232,18.87,19.2023,595002.0],["2003-03-10",19.1428,19.1527,18.7014,18.7758,557311.0],["2003-03-11",18.751,18.875,18.4931,18.5229,459418.0],["2003-03-12",18.5479,18.6278,18.1379,18.3729,727132.0],["2003-03-13",18.4979,18.8078,18.3779,18.7928,833715.0],["2003-03-14",18.8478,18.9828,18.6428,18.7278,643478.0],["2003-03-17",18.6278,19.2128,18.5979,19.2128,833611.0],["2003-03-18",19.2478,19.3578,19.0128,19.2128,896220.0],["2003-03-19",19.2278,19.4477,19.1728,19.3977,609451.0],["2003-03-20",19.4028,19.7027,19.2478,19.5727,631333.0],["2003-03-21",19.7227,19.9777,19.6327,19.9627,684206.0],["2003-03-24",19.8727,19.8777,19.6177,19.7177,769430.0],["2003-03-25",19.6927,19.9977,19.5877,19.9077,857168.0],["2003-03-26",19.6977,19.9627,19.6827,19.7977,504857.0],["2003-03-27",19.7977,19.9477,19.5527,19.9077,642117.0],["2003-03-28",19.8477,20.0577,19.6877,19.9777,766708.0],["2003-03-31",19.9827,20.0427,19.6527,19.8527,677086.0],["2003-04-01",19.9477,20.2976,19.7927,20.1877,709333.0],["2003-04-02",20.3726,20.5726,20.3476,20.5376,672270.0],["2003-04-03",20.4726,20.4976,20.1977,20.2726,640023.0],["2003-04-04",20.3226,20.4726,20.2026,20.4476,550401.0],["2003-04-07",20.4476,20.4976,19.7127,19.7177,1735590.0],["2003-04-08",19.7727,19.8977,19.6627,19.8677,583172.0],["2003-04-09",19.8727,19.9977,19.4927,19.5227,836333.0],["2003-04-10",19.5727,19.9927,19.5477,19.8877,780738.0],["2003-04-11",19.9827,20.2027,19.8777,20.0027,639813.0],["2003-04-14",20.2477,20.2477,19.9127,20.1727,916637.0],["2003-04-15",20.2227,20.7626,20.1727,20.6176,916218.0],["2003-04-16",20.7226,20.8476,20.4726,20.5176,996208.0],["2003-04-17",20.5976,20.9126,20.5976,20.8576,561080.0],["2003-04-21",20.8576,21.0575,20.7426,20.9626,588825.0],["2003-04-22",20.9726,21.8325,20.8726,21.7775,1303498.0],["2003-04-23",21.7775,21.9325,21.5475,21.8525,838846.0],["2003-04-24",21.8025,21.8025,21.4225,21.6925,838741.0],["2003-04-25",21.6775,21.6825,21.2925,21.3975,706192.0],["2003-04-28",21.4625,21.8575,21.4575,21.7875,697817.0],["2003-04-29",21.8425,22.1624,21.6325,22.0374,877270.0],["2003-04-30",21.9875,22.1374,21.7075,21.8975,832773.0],["2003-05-01",21.8975,21.9225,21.3925,21.7625,628087.0],["2003-05-02",21.8175,22.3474,21.7475,22.3374,653424.0],["2003-05-05",22.3724,22.4774,22.1874,22.3574,705460.0],["2003-05-06",22.2774,22.5224,22.2774,22.5224,864392.0],["2003-05-07",22.4624,22.6474,22.3324,22.4424,781261.0],["2003-05-08",22.3424,22.4824,22.1524,22.2724,537313.0],["2003-05-09",22.3724,22.3824,22.1324,22.3524,487268.0],["2003-05-12",22.2024,22.2024,21.9725,22.1224,1129384.0],["2003-05-13",22.0224,22.3324,21.9625,22.1424,621072.0],["2003-05-14",22.1224,22.1974,21.9125,21.9724,534277.0],["2003-05-15",22.0225,22.4874,22.0225,22.4724,1027931.0],["2003-05-16",22.3474,22.6224,22.3474,22.5474,863136.0],["2003-05-19",22.5474,22.5474,21.8975,21.8975,574377.0],["2003-05-20",21.9225,22.1474,21.8225,21.9574,419423.0],["2003-05-21",21.8975,22.2624,21.8225,22.2624,517211.0],["2003-05-22",22.2474,22.3724,21.9975,22.2074,548097.0],["2003-05-23",22.1074,22.4774,22.1074,22.3424,507265.0],["2003-05-27",22.3224,22.6374,22.0075,22.6174,791731.0],["2003-05-28",22.6174,22.6924,22.5024,22.6024,951815.0],["2003-05-29",22.6424,22.9923,22.4724,22.6074,1015158.0],["2003-05-30",22.7474,23.4073,22.7474,23.3773,1812648.0],["2003-06-02",23.4273,23.5473,23.1973,23.3123,851724.0],["2003-06-03",23.3773,23.4973,23.2373,23.3973,707554.0],["2003-06-04",23.3623,23.7273,23.3473,23.6223,895173.0],["2003-06-05",23.5723,23.9972,23.4973,23.9872,634474.0],["2003-06-06",24.1522,24.2472,23.7022,23.7372,631228.0],["2003-06-09",23.7373,23.7373,23.4373,23.5323,714568.0],["2003-06-10",23.5973,23.6723,23.4523,23.5773,591024.0],["2003-06-11",23.1446,23.3005,22.9685,23.2402,1483894.0],["2003-06-12",23.2703,23.2703,22.8125,23.1194,1011494.0],["2003-06-13",23.1244,23.2553,22.9735,23.0842,533754.0],["2003-06-16",23.0339,23.5773,23.0339,23.5773,627040.0],["2003-06-17",23.5672,23.5924,23.2452,23.5219,432301.0],["2003-06-18",23.5219,23.5219,23.0943,23.4465,605577.0],["2003-06-19",23.3961,23.3961,22.7119,22.737,609137.0],["2003-06-20",22.7924,23.1244,22.7823,22.9936,1019974.0],["2003-06-23",22.9433,22.9886,22.3395,22.5257,590186.0],["2003-06-24",22.4754,22.6414,22.3245,22.3848,604216.0],["2003-06-25",22.3899,22.6414,22.3395,22.3395,602645.0],["2003-06-26",22.3446,22.4301,22.1634,22.3345,673736.0],["2003-06-27",22.1836,22.3295,21.937,22.0628,759275.0],["2003-06-30",22.0578,22.3999,22.0578,22.093,598458.0],["2003-07-01",22.093,22.3898,21.7609,22.3748,1073266.0],["2003-07-02",22.1886,22.3949,22.1584,22.2389,850467.0],["2003-07-03",22.2389,22.2741,21.9873,22.093,498051.0],["2003-07-07",22.1282,22.3697,22.098,22.1836,796233.0],["2003-07-08",22.1785,22.1785,21.937,22.1081,937262.0],["2003-07-09",21.9823,22.0125,21.6351,21.6854,1029397.0],["2003-07-10",21.6351,21.6603,21.3483,21.61,656251.0],["2003-07-11",21.6603,21.8112,21.4792,21.4943,630391.0],["2003-07-14",21.6855,22.1634,21.6855,21.8314,772676.0],["2003-07-15",21.937,22.0125,21.3936,21.459,839160.0],["2003-07-16",21.459,21.605,21.1572,21.449,707449.0],["2003-07-17",21.0314,21.2326,21.0112,21.1169,1006992.0],["2003-07-18",21.1672,21.3282,21.0817,21.1572,730064.0],["2003-07-21",21.2829,21.6502,21.2477,21.5043,854550.0],["2003-07-22",21.4792,21.6603,21.2527,21.5697,908680.0],["2003-07-23",21.6603,21.8414,21.4641,21.8314,735508.0],["2003-07-24",22.0125,22.6817,21.8414,22.42,2146741.0],["2003-07-25",22.2943,22.6465,22.2792,22.6314,906481.0],["2003-07-28",22.5559,22.5559,22.0226,22.3597,868580.0],["2003-07-29",22.1886,22.3597,21.8364,22.098,738544.0],["2003-07-30",22.1031,22.1031,21.8364,22.0024,508940.0],["2003-07-31",22.0377,22.0377,21.5697,21.5848,838636.0],["2003-08-01",21.3836,21.5093,20.7093,20.976,1778202.0],["2003-08-04",20.981,20.981,20.3773,20.8754,887426.0],["2003-08-05",20.9207,20.9207,20.5131,20.5182,1025105.0],["2003-08-06",20.6792,20.9307,20.5785,20.7496,1126767.0],["2003-08-07",20.8301,20.8301,20.5534,20.7295,768069.0],["2003-08-08",20.7295,20.805,20.5936,20.6792,527577.0],["2003-08-11",20.7546,20.7949,20.4628,20.6238,471144.0],["2003-08-12",20.6792,20.9458,20.6641,20.9307,585056.0],["2003-08-13",20.9257,20.9257,20.5886,20.6238,681274.0],["2003-08-14",20.5131,21.0263,20.3974,20.971,1172730.0],["2003-08-15",21.0012,21.0012,20.7798,20.8854,211596.0],["2003-08-18",20.8955,20.966,20.7446,20.7546,815184.0],["2003-08-19",21.2125,21.2125,20.5433,20.6641,623062.0],["2003-08-20",20.6289,20.7697,20.5785,20.6792,434918.0],["2003-08-21",20.7295,20.9961,20.6842,20.8502,618141.0],["2003-08-22",20.8502,20.8502,20.1358,20.2263,801363.0],["2003-08-25",20.2515,20.4477,19.9647,20.3974,1264655.0],["2003-08-26",20.3823,20.6289,20.2867,20.5886,596992.0],["2003-08-27",20.6288,20.6389,20.5081,20.5785,378695.0],["2003-08-28",20.5735,20.7546,20.4527,20.7345,468317.0],["2003-08-29",20.7043,20.8201,20.6289,20.805,431777.0],["2003-09-02",20.805,20.8553,20.5031,20.7647,790684.0],["2003-09-03",20.8452,20.8452,20.4779,20.6138,630600.0],["2003-09-04",20.6792,20.7697,20.5534,20.6389,442457.0],["2003-09-05",20.5785,20.7848,20.5333,20.7748,504438.0],["2003-09-08",20.7245,21.0565,20.7245,20.9156,530927.0],["2003-09-09",20.8301,20.8301,20.4125,20.6138,949198.0],["2003-09-10",20.0207,20.3096,19.4328,19.7521,4460267.0],["2003-09-11",19.9954,20.1627,19.9244,19.97,1132002.0],["2003-09-12",19.97,20.2742,19.9244,20.2488,847850.0],["2003-09-15",20.5783,20.5783,20.1627,20.2742,826386.0],["2003-09-16",20.4516,20.7303,20.3958,20.4262,824502.0],["2003-09-17",20.4262,20.4262,20.0359,20.2235,684520.0],["2003-09-18",20.2387,20.781,20.2336,20.7405,1158595.0],["2003-09-19",20.6898,21.0649,20.6847,21.0446,1043741.0],["2003-09-22",21.0446,21.0446,20.6036,20.6492,1167913.0],["2003-09-23",20.8317,20.999,20.7455,20.8976,829213.0],["2003-09-24",20.9483,21.1966,20.9331,21.1054,1541269.0],["2003-09-25",21.5666,22.0482,21.5413,21.6173,2261177.0],["2003-09-26",21.5413,21.5565,21.2524,21.2879,803039.0],["2003-09-29",21.5413,21.5413,21.3386,21.4957,596887.0],["2003-09-30",21.5008,21.886,21.2929,21.521,922500.0],["2003-10-01",21.6477,22.0786,21.4855,22.0684,1236386.0],["2003-10-02",22.0684,22.0786,21.8099,21.9519,614790.0],["2003-10-03",22.1495,22.3371,21.9873,22.1597,878003.0],["2003-10-06",22.2509,22.6665,22.2256,22.5094,531869.0],["2003-10-07",22.5094,22.5094,22.1495,22.5094,564954.0],["2003-10-08",22.4587,22.5043,22.2357,22.3472,422354.0],["2003-10-09",22.3776,22.5347,22.1394,22.1951,753516.0],["2003-10-10",22.1951,22.2712,22.109,22.2458,579088.0],["2003-10-13",22.1749,22.5651,22.1749,22.3371,353044.0],["2003-10-14",22.3016,22.5297,22.2661,22.4536,516583.0],["2003-10-15",22.4283,22.4536,21.9975,22.1343,588406.0],["2003-10-16",22.1343,22.3523,22.0735,22.2205,497214.0],["2003-10-17",22.2205,22.2255,22.0025,22.1191,412513.0],["2003-10-20",22.0482,22.2762,21.9823,22.2357,492712.0],["2003-10-21",22.2357,22.3523,22.0938,22.1292,413978.0],["2003-10-22",21.8251,22.2154,21.5819,22.0025,1604402.0],["2003-10-23",21.9468,22.2103,21.9265,22.2002,531974.0],["2003-10-24",22.1242,22.3117,22.0532,22.2408,452298.0],["2003-10-27",22.3675,23.1126,22.3675,22.7273,1046044.0],["2003-10-28",22.8236,22.8388,22.5651,22.8287,695094.0],["2003-10-29",22.7983,22.7983,22.4739,22.6108,1149487.0],["2003-10-30",22.8186,22.8186,22.5347,22.7071,502135.0],["2003-10-31",22.5449,23.0821,22.5449,22.9909,563069.0],["2003-11-03",23.0923,23.6701,23.001,23.6194,1032015.0],["2003-11-04",23.594,23.5991,23.1632,23.2291,764928.0],["2003-11-05",23.1632,23.2291,22.9098,22.9453,645048.0],["2003-11-06",22.8845,22.9098,22.3421,22.6767,1380556.0],["2003-11-07",22.7578,22.8034,22.4739,22.4739,680855.0],["2003-11-10",22.5043,22.8541,22.3928,22.7223,845442.0],["2003-11-11",22.6564,22.6919,22.555,22.6057,350426.0],["2003-11-12",22.6564,22.6868,22.4993,22.5905,454392.0],["2003-11-13",22.5956,22.6716,22.4283,22.6158,288549.0],["2003-11-14",22.6665,22.6767,22.3523,22.3573,379742.0],["2003-11-17",22.3016,22.3016,21.9519,22.1242,731529.0],["2003-11-18",22.2509,22.2509,21.8403,21.8606,423820.0],["2003-11-19",21.9113,22.0887,21.8809,22.0431,523807.0],["2003-11-20",21.8454,22.1647,21.8403,21.9417,528624.0],["2003-11-21",22.0735,22.1901,21.9873,22.0482,511872.0],["2003-11-24",22.1394,22.3016,22.0279,22.2256,423506.0],["2003-11-25",22.2762,22.5804,22.1749,22.4638,478787.0],["2003-11-26",22.7071,22.8084,22.6057,22.7679,522237.0],["2003-11-28",22.7324,22.8287,22.6057,22.6057,212434.0],["2003-12-01",22.7324,23.1125,22.7071,23.072,719280.0],["2003-12-02",23.0619,23.148,22.8287,22.9047,542130.0],["2003-12-03",22.8743,22.8794,22.5956,22.6564,577099.0],["2003-12-04",22.7071,22.7071,22.3624,22.4536,422145.0],["2003-12-05",22.4283,22.4435,22.2053,22.2053,482556.0],["2003-12-08",22.2357,22.6817,22.1799,22.5753,495748.0],["2003-12-09",22.4739,22.4739,21.9113,21.9873,1700516.0],["2003-12-10",22.0692,22.0999,21.486,21.6753,1549854.0],["2003-12-11",21.7213,22.637,21.7213,22.5552,1493317.0],["2003-12-12",22.7649,22.7649,22.4222,22.5449,482347.0],["2003-12-15",22.5347,22.5398,22.0129,22.0487,1099336.0],["2003-12-16",22.0487,22.3199,22.0436,22.2534,628506.0],["2003-12-17",22.2789,22.4426,22.2789,22.3761,558358.0],["2003-12-18",22.3812,22.4068,22.0487,22.2278,832250.0],["2003-12-19",22.3301,22.5091,22.2278,22.3352,428217.0],["2003-12-22",22.2789,22.5859,22.2533,22.5501,589768.0],["2003-12-23",22.5961,22.8928,22.5603,22.7649,662010.0],["2003-12-24",22.7649,22.8775,22.7547,22.7649,337234.0],["2003-12-26",22.7138,22.7393,22.5245,22.5398,409372.0],["2003-12-29",22.5449,22.5808,22.3199,22.4068,1111795.0],["2003-12-30",22.4119,22.6063,22.3045,22.5194,1014321.0],["2003-12-31",22.5808,22.6626,22.5091,22.5603,543805.0],["2004-01-02",22.545,22.6268,22.1613,22.192,1235654.0],["2004-01-05",22.2789,22.4068,22.0538,22.1817,1138912.0],["2004-01-06",22.0538,22.2533,21.8083,22.2227,818429.0],["2004-01-07",22.0948,22.3966,22.0231,22.2431,722735.0],["2004-01-08",22.2943,22.325,21.4093,22.0129,1155245.0],["2004-01-09",22.0129,22.5091,21.9208,22.1868,1358779.0],["2004-01-12",22.1868,22.3096,22.0283,22.0999,753307.0],["2004-01-13",22.0538,22.105,21.6241,21.8441,849839.0],["2004-01-14",21.9566,22.151,21.9208,22.0385,418481.0],["2004-01-15",22.7138,22.9286,22.2482,22.8212,1517816.0],["2004-01-16",23.0463,23.0463,22.7035,23.0207,1072324.0],["2004-01-20",23.0258,23.123,22.8877,22.9798,1101953.0],["2004-01-21",22.9798,23.21,22.0896,22.8672,2360431.0],["2004-01-22",22.7905,22.944,22.5705,22.8928,850153.0],["2004-01-23",23.0974,23.8392,23.077,23.4453,1695071.0],["2004-01-26",23.4453,23.5834,23.0412,23.5067,1294075.0],["2004-01-27",23.4402,23.4811,23.1691,23.2356,1425577.0],["2004-01-28",23.3532,23.522,22.8519,22.857,1376264.0],["2004-01-29",22.8161,22.9184,22.2789,22.7087,1393225.0],["2004-01-30",22.7138,22.8417,22.5091,22.724,939042.0],["2004-02-02",22.6984,22.9286,22.5961,22.7342,926688.0],["2004-02-03",22.7138,22.7138,22.3608,22.4989,913915.0],["2004-02-04",22.4068,22.4631,22.1254,22.325,859262.0],["2004-02-05",22.3557,22.417,22.151,22.2227,689022.0],["2004-02-06",22.2022,22.637,22.2022,22.6166,676563.0],["2004-02-09",22.6166,22.7752,22.5603,22.5654,737183.0],["2004-02-10",22.4324,22.6882,22.4324,22.6626,784716.0],["2004-02-11",22.6115,23.0309,22.5705,23.0002,685671.0],["2004-02-12",23.0105,23.0565,22.8212,23.0565,509568.0],["2004-02-13",23.0719,23.2714,22.944,23.1281,676877.0],["2004-02-17",23.5323,23.5323,23.256,23.3379,713207.0],["2004-02-18",23.4044,23.6039,23.3993,23.5323,1090122.0],["2004-02-19",23.5323,23.5579,23.3021,23.3277,1111376.0],["2004-02-20",23.2918,23.3328,22.9644,23.1026,940299.0],["2004-02-23",23.1384,23.1639,22.9542,23.1281,688289.0],["2004-02-24",23.0974,23.2304,22.9389,23.123,629972.0],["2004-02-25",23.123,23.2407,23.0207,23.1895,548097.0],["2004-02-26",23.1128,23.3021,23.0719,23.1128,486849.0],["2004-02-27",23.2151,23.696,23.0975,23.6551,1311874.0],["2004-03-01",23.655,23.7881,23.6141,23.7625,670071.0],["2004-03-02",23.7625,23.7829,23.4402,23.4453,659392.0],["2004-03-03",23.4811,23.6858,23.3788,23.6858,398378.0],["2004-03-04",23.6346,23.7881,23.5323,23.7267,393981.0],["2004-03-05",23.6909,24.8879,23.6909,24.5094,2549936.0],["2004-03-08",24.4787,24.8777,24.4633,24.5043,984691.0],["2004-03-09",24.4531,24.4582,24.1615,24.4378,891195.0],["2004-03-10",24.5048,24.5358,23.9167,23.9631,719594.0],["2004-03-11",23.9631,24.3294,23.8496,23.8909,1446621.0],["2004-03-12",23.86,24.1127,23.7929,24.0096,818953.0],["2004-03-15",23.9941,23.9941,23.2203,23.6175,757599.0],["2004-03-16",23.6794,23.8651,23.4215,23.473,791941.0],["2004-03-17",23.6794,23.927,23.6794,23.798,639918.0],["2004-03-18",23.7981,23.9993,23.5865,23.958,495329.0],["2004-03-19",23.8858,23.958,23.731,23.7723,859576.0],["2004-03-22",23.7723,24.0199,23.6381,23.9889,1227068.0],["2004-03-23",24.1695,24.4171,24.0096,24.056,1081118.0],["2004-03-24",24.0405,24.1437,23.8032,23.9115,755505.0],["2004-03-25",23.9889,24.381,23.9889,24.252,769430.0],["2004-03-26",24.2778,24.2985,24.0405,24.0405,448634.0],["2004-03-29",24.2469,24.4997,23.7258,24.4171,549459.0],["2004-03-30",24.412,24.4532,24.2056,24.4429,541606.0],["2004-03-31",24.4945,24.7525,24.3501,24.608,803876.0],["2004-04-01",24.6596,24.8814,24.6338,24.7679,973383.0],["2004-04-02",24.7679,24.7679,23.9167,24.0302,1766894.0],["2004-04-05",24.0921,24.0921,23.6588,23.8032,901141.0],["2004-04-06",23.86,24.0044,23.7619,23.8909,734042.0],["2004-04-07",23.9425,23.9631,23.7774,23.8651,633322.0],["2004-04-08",23.9167,24.0147,23.6175,23.7826,562441.0],["2004-04-12",23.7826,23.8858,23.4215,23.4576,874024.0],["2004-04-13",23.4576,23.4988,22.8952,22.952,899047.0],["2004-04-14",22.952,22.9726,22.3278,22.6682,1190110.0],["2004-04-15",22.6631,22.8643,22.1266,22.3123,714987.0],["2004-04-16",22.4413,22.823,22.2143,22.6734,699911.0],["2004-04-19",22.6889,22.7044,22.3948,22.6889,647247.0],["2004-04-20",22.6889,22.6889,22.1627,22.1833,779481.0],["2004-04-21",22.1833,22.4051,22.1833,22.1833,526215.0],["2004-04-22",22.1575,22.6012,22.1575,22.3329,459313.0],["2004-04-23",22.6476,22.6476,22.1627,22.4516,512291.0],["2004-04-26",22.4155,22.498,22.2452,22.4928,495853.0],["2004-04-27",22.4155,22.7353,22.4155,22.6167,461616.0],["2004-04-28",22.6167,22.6167,22.2762,22.3639,875909.0],["2004-04-29",22.3897,22.823,22.2762,22.596,869104.0],["2004-04-30",22.6218,22.8643,22.5238,22.6786,758961.0],["2004-05-03",22.6786,22.725,22.3174,22.6631,751318.0],["2004-05-04",22.5702,23.0294,22.5444,22.9365,789428.0],["2004-05-05",23.2409,23.4988,23.1171,23.2306,1190110.0],["2004-05-06",23.1996,23.2099,22.9262,23.1325,526844.0],["2004-05-07",23.2151,23.7568,22.8953,22.8953,1182571.0],["2004-05-10",22.8952,22.9004,22.4619,22.7714,748700.0],["2004-05-11",22.6992,23.0861,22.694,23.081,560975.0],["2004-05-12",22.9571,23.1377,22.5548,23.0706,728703.0],["2004-05-13",23.0758,23.4988,23.0706,23.1635,475018.0],["2004-05-14",23.1635,23.4318,23.0913,23.3699,582962.0],["2004-05-17",23.2048,23.3131,23.0087,23.2151,510406.0],["2004-05-18",23.2306,23.4834,23.179,23.4576,484441.0],["2004-05-19",23.5246,23.8135,23.4266,23.5298,503077.0],["2004-05-20",23.5762,23.5762,23.3699,23.4318,362886.0],["2004-05-21",23.5349,23.6484,23.3957,23.4472,741266.0],["2004-05-24",23.4988,23.6072,23.2461,23.5969,470202.0],["2004-05-25",23.4937,23.7155,23.3647,23.6949,457428.0],["2004-05-26",23.7207,24.2211,23.6639,24.1282,643583.0],["2004-05-27",24.2211,24.2211,23.5865,23.8342,914019.0],["2004-05-28",23.8857,24.1179,23.7619,24.025,389270.0],["2004-06-01",23.9064,23.9941,23.5968,23.7516,517840.0],["2004-06-02",23.7826,23.7981,23.5298,23.5453,624109.0],["2004-06-03",23.5659,23.6897,23.3595,23.3595,679390.0],["2004-06-04",23.4834,23.5143,23.2357,23.2357,928049.0],["2004-06-07",23.2409,23.4369,23.148,23.3699,638243.0],["2004-06-08",23.375,23.6227,23.1635,23.5814,576261.0],["2004-06-09",23.4721,23.571,23.1026,23.2379,587778.0],["2004-06-10",23.2899,23.3055,22.8892,23.0297,1002385.0],["2004-06-14",23.0817,23.0817,22.6966,22.8007,597620.0],["2004-06-15",22.9308,23.1026,22.7591,22.7799,667873.0],["2004-06-16",22.8215,23.2639,22.8215,22.9308,732472.0],["2004-06-17",22.9777,22.9777,22.7487,22.9256,519515.0],["2004-06-18",22.8476,23.1182,22.7955,23.0193,687451.0],["2004-06-21",23.2379,23.42,23.1494,23.1806,529461.0],["2004-06-22",23.2899,23.7948,23.2743,23.6803,1117030.0],["2004-06-23",23.6803,23.7323,23.5345,23.6438,735403.0],["2004-06-24",23.6959,23.9405,23.6542,23.7427,643897.0],["2004-06-25",23.8364,23.9769,23.5502,23.5502,633741.0],["2004-06-28",23.6803,24.0706,23.6803,23.7739,600237.0],["2004-06-29",23.5554,23.7063,23.2795,23.42,885960.0],["2004-06-30",23.5241,23.8364,23.4461,23.6646,596154.0],["2004-07-01",23.7635,23.8572,23.1858,23.2171,725352.0],["2004-07-02",23.3159,23.42,23.1962,23.3212,716662.0],["2004-07-06",23.2639,23.2795,23.1026,23.1026,794558.0],["2004-07-07",23.1338,23.368,22.9308,23.0297,677296.0],["2004-07-08",23.0401,23.1286,22.8892,22.8892,323205.0],["2004-07-09",22.9673,23.1026,22.8059,23.0557,383930.0],["2004-07-12",23.0037,23.2639,23.0037,23.1858,369586.0],["2004-07-13",23.2899,23.4721,23.2379,23.42,573539.0],["2004-07-14",23.368,23.4357,23.1078,23.2015,276719.0],["2004-07-15",23.2119,23.2795,23.0557,23.0557,335559.0],["2004-07-16",23.0609,23.1962,22.9516,23.0765,659706.0],["2004-07-19",23.0817,23.2639,23.0401,23.1598,498261.0],["2004-07-20",23.2379,23.5658,23.113,23.4617,545061.0],["2004-07-21",23.4617,23.4617,22.7174,22.9777,1105722.0],["2004-07-22",22.9777,23.0557,22.6238,22.8736,754773.0],["2004-07-23",22.8215,22.8371,22.5665,22.5717,695304.0],["2004-07-26",22.6186,22.8163,22.5769,22.6654,493864.0],["2004-07-27",22.6654,23.1078,22.6654,23.0297,439734.0],["2004-07-28",23.0297,23.1338,22.6394,22.8944,534068.0],["2004-07-29",22.8996,23.0193,22.6446,22.6914,335873.0],["2004-07-30",22.7226,22.7487,22.5093,22.5613,410105.0],["2004-08-02",22.5197,22.858,22.3063,22.8267,396180.0],["2004-08-03",22.7695,22.8059,22.5093,22.5613,516897.0],["2004-08-04",22.5093,22.6914,22.3063,22.681,567885.0],["2004-08-05",22.629,22.681,22.3895,22.426,312316.0],["2004-08-06",22.4832,22.7695,22.4572,22.4832,451356.0],["2004-08-09",22.4312,22.5145,22.2959,22.4052,290434.0],["2004-08-10",22.3791,22.5561,22.3635,22.4364,347181.0],["2004-08-11",22.4416,22.5665,22.2698,22.5249,302160.0],["2004-08-12",22.5145,22.7383,22.5145,22.5769,385082.0],["2004-08-13",22.5769,22.5769,22.2491,22.2855,839893.0],["2004-08-16",22.3375,22.7643,22.3375,22.7643,382988.0],["2004-08-17",22.7695,23.0557,22.7695,22.936,373669.0],["2004-08-18",22.9777,23.4825,22.9777,23.4825,590500.0],["2004-08-19",23.2899,23.3888,23.0974,23.1078,419423.0],["2004-08-20",23.1182,23.2379,22.9516,23.0401,542234.0],["2004-08-23",23.0974,23.3368,23.0193,23.1286,368330.0],["2004-08-24",23.1494,23.1754,23.0349,23.0869,319959.0],["2004-08-25",23.1078,23.2431,23.0974,23.1494,262898.0],["2004-08-26",23.2014,23.2639,23.0349,23.2587,319540.0],["2004-08-27",23.3159,23.4044,23.1806,23.3368,219030.0],["2004-08-30",23.394,23.6022,23.394,23.42,281535.0],["2004-08-31",23.4096,23.6803,23.3992,23.6646,486430.0],["2004-09-01",23.7167,23.7687,23.4617,23.4773,347809.0],["2004-09-02",23.4773,23.4981,23.342,23.342,401833.0],["2004-09-03",23.368,23.5033,23.368,23.4617,458475.0],["2004-09-07",23.4617,23.8884,23.4617,23.7948,749433.0],["2004-09-08",23.8368,23.8368,23.4587,23.4587,420679.0],["2004-09-09",23.5217,23.6792,23.5217,23.59,354928.0],["2004-09-10",23.548,23.8525,23.5217,23.7318,605786.0],["2004-09-13",23.8105,23.8105,23.2907,23.5322,593013.0],["2004-09-14",23.5322,23.5375,23.2592,23.3537,389688.0],["2004-09-15",23.3537,23.4167,23.023,23.1542,589349.0],["2004-09-16",23.212,23.4272,23.1857,23.4272,513338.0],["2004-09-17",23.5218,23.611,23.275,23.3117,527158.0],["2004-09-20",23.254,23.3642,23.149,23.275,444446.0],["2004-09-21",23.2697,23.3905,23.1017,23.2802,357755.0],["2004-09-22",23.2592,23.2645,23.0282,23.0755,375031.0],["2004-09-23",23.1385,23.1385,22.7867,22.8497,478054.0],["2004-09-24",22.9179,23.1175,22.8182,23.1175,365503.0],["2004-09-27",23.1175,23.1385,22.8497,23.0072,384453.0],["2004-09-28",23.1385,23.296,23.0754,23.191,548202.0],["2004-09-29",23.1962,23.2382,22.9547,23.2382,370005.0],["2004-09-30",22.7604,22.7867,22.4297,22.7657,1929910.0],["2004-10-01",22.8392,22.8497,22.6712,22.7657,942393.0],["2004-10-04",22.4191,22.5819,22.2459,22.3719,1579379.0],["2004-10-05",22.4454,22.5714,22.1041,22.5399,1426310.0],["2004-10-06",22.5189,22.7342,22.4139,22.7027,658764.0],["2004-10-07",22.7027,22.7027,22.4717,22.5767,556159.0],["2004-10-08",22.5504,22.6344,22.4717,22.6344,590500.0],["2004-10-11",22.6344,22.6502,22.3929,22.4349,466433.0],["2004-10-12",22.4349,22.5032,22.2616,22.3142,607985.0],["2004-10-13",22.3667,22.4664,22.2511,22.2931,379009.0],["2004-10-14",22.1829,22.2511,21.9991,22.0621,513338.0],["2004-10-15",22.1566,22.6187,22.0516,22.4192,563698.0],["2004-10-18",22.7604,22.7604,22.3772,22.6292,586941.0],["2004-10-19",22.6397,22.7499,22.4559,22.6239,405707.0],["2004-10-20",22.2879,22.4192,22.0726,22.1304,721688.0],["2004-10-21",21.9991,22.1094,21.7891,22.1041,936111.0],["2004-10-22",22.1304,22.1566,21.9729,22.0569,444236.0],["2004-10-25",21.7891,21.8941,21.4163,21.8364,1098079.0],["2004-10-26",21.7839,22.1566,21.7681,22.1409,613429.0],["2004-10-27",22.1304,22.5399,22.1041,22.5137,658031.0],["2004-10-28",22.5242,22.9022,22.5242,22.7814,720746.0],["2004-10-29",22.9442,22.9599,22.5504,22.7237,564849.0],["2004-11-01",22.8129,22.8182,22.5662,22.5872,320064.0],["2004-11-02",22.7079,22.7079,22.4454,22.4612,560347.0],["2004-11-03",22.5242,22.7867,22.5242,22.7342,738963.0],["2004-11-04",22.7867,23.2172,22.6292,23.1805,669443.0],["2004-11-05",23.1805,23.2592,22.7604,22.8129,779377.0],["2004-11-08",22.8917,22.9074,22.6554,22.8392,493968.0],["2004-11-09",22.8182,22.9074,22.5399,22.5819,640232.0],["2004-11-10",22.6554,22.8287,22.4979,22.6029,624527.0],["2004-11-11",22.7342,22.8969,22.6869,22.7342,758856.0],["2004-11-12",22.8392,23.2225,22.6554,23.2225,721269.0],["2004-11-15",23.2592,23.2802,22.9389,23.0177,616675.0],["2004-11-16",22.9652,23.2487,22.96,23.0545,533649.0],["2004-11-17",23.2067,23.6425,22.9022,22.9179,544328.0],["2004-11-18",22.8654,23.023,22.8549,22.9179,606833.0],["2004-11-19",23.0755,23.0807,22.7132,22.8287,600133.0],["2004-11-22",22.9179,23.2015,22.8392,23.0072,493864.0],["2004-11-23",23.128,23.2172,22.9337,23.0807,720536.0],["2004-11-24",23.1017,23.317,23.0807,23.0807,894127.0],["2004-11-26",23.2067,23.2855,23.0965,23.149,444655.0],["2004-11-29",23.128,23.2855,23.0492,23.0702,598039.0],["2004-11-30",23.0492,23.065,22.8707,22.9442,646305.0],["2004-12-01",23.0912,23.2225,22.8969,23.1542,838217.0],["2004-12-02",23.128,23.1805,22.9967,23.1332,755924.0],["2004-12-03",23.0387,23.1962,22.9705,23.1805,700434.0],["2004-12-06",23.1805,23.1805,22.8707,22.8707,1031072.0],["2004-12-07",22.8707,22.8917,22.5242,22.5294,997464.0],["2004-12-08",22.6029,22.7762,22.5819,22.7552,988146.0],["2004-12-09",22.7604,22.8077,22.5452,22.5767,924175.0],["2004-12-10",22.9809,22.9809,22.3456,22.3562,1042066.0],["2004-12-13",22.3614,22.8392,22.3456,22.7342,1677272.0],["2004-12-14",22.7394,23.0177,22.7394,23.0177,869836.0],["2004-12-15",23.0124,23.2457,22.8003,22.848,1030863.0],["2004-12-16",22.795,22.97,22.689,22.7897,822827.0],["2004-12-17",22.6677,22.848,22.6677,22.848,1681879.0],["2004-12-20",22.848,22.9859,22.6624,22.7102,546527.0],["2004-12-21",22.8427,22.9806,22.7579,22.9647,569979.0],["2004-12-22",22.5405,22.8215,22.3231,22.6677,2376869.0],["2004-12-23",22.7208,22.8692,22.62,22.7738,862717.0],["2004-12-27",22.7685,22.8162,22.4556,22.5882,711637.0],["2004-12-28",22.6412,22.7738,22.6041,22.673,547260.0],["2004-12-29",22.7314,22.8003,22.6147,22.8003,428741.0],["2004-12-30",22.7738,22.8692,22.6836,22.8003,444655.0],["2004-12-31",22.8798,23.1184,22.7844,22.8586,464862.0],["2005-01-03",22.9329,23.0866,22.8215,22.8321,1100906.0],["2005-01-04",22.9594,23.023,22.4769,22.5776,945638.0],["2005-01-05",22.5776,22.7367,22.4822,22.5564,892661.0],["2005-01-06",22.5564,22.9594,22.5564,22.6518,1132316.0],["2005-01-07",22.7579,22.8533,22.4716,22.4981,1000186.0],["2005-01-10",22.5352,22.6412,22.4557,22.5352,935587.0],["2005-01-11",22.4716,22.5723,22.4291,22.5405,807645.0],["2005-01-12",22.567,22.6412,22.4185,22.514,964170.0],["2005-01-13",22.5882,22.6094,22.4238,22.4291,641175.0],["2005-01-14",22.4291,22.4822,22.3125,22.3655,572597.0],["2005-01-18",22.4026,22.7632,22.2701,22.6465,737183.0],["2005-01-19",22.7738,23.1927,22.6943,22.8215,1197334.0],["2005-01-20",22.8639,22.8798,22.6677,22.7261,865334.0],["2005-01-21",22.7314,22.9806,22.6996,22.8215,664418.0],["2005-01-24",22.8215,22.9647,22.7208,22.8003,508940.0],["2005-01-25",22.9063,22.9859,22.7579,22.8109,790161.0],["2005-01-26",22.9064,22.97,22.7367,22.795,703575.0],["2005-01-27",22.8533,22.8533,22.4875,22.6412,747548.0],["2005-01-28",22.6783,22.742,22.3178,22.4503,765242.0],["2005-01-31",22.4769,22.6412,22.3814,22.5723,721164.0],["2005-02-01",22.5193,22.742,22.461,22.6147,874129.0],["2005-02-02",22.6147,22.6147,22.2701,22.4556,1260362.0],["2005-02-03",22.4716,22.917,22.3337,22.6996,1081851.0],["2005-02-04",22.97,23.2775,22.8533,23.0972,1264760.0],["2005-02-07",23.2139,23.5214,23.1503,23.479,1072847.0],["2005-02-08",23.5692,23.7017,23.4154,23.4631,896325.0],["2005-02-09",23.4631,23.5426,22.9647,22.9647,867952.0],["2005-02-10",23.0177,23.1025,22.7049,22.8162,845860.0],["2005-02-11",22.8692,23.0283,22.7579,22.9859,463501.0],["2005-02-14",23.0124,23.0389,22.8056,22.9223,475541.0],["2005-02-15",23.0071,23.1715,22.8957,23.0919,602331.0],["2005-02-16",23.1237,23.1343,22.8798,23.0601,383930.0],["2005-02-17",23.0601,23.0601,22.6677,22.6677,447796.0],["2005-02-18",22.673,22.6837,22.4928,22.4928,565268.0],["2005-02-22",22.4981,22.5882,22.2489,22.2701,570608.0],["2005-02-23",22.5246,22.5723,22.3708,22.4132,586627.0],["2005-02-24",22.4822,22.62,22.4291,22.5299,479939.0],["2005-02-25",22.6253,22.6943,22.514,22.6412,338595.0],["2005-02-28",22.5352,22.7049,22.4609,22.5617,565582.0],["2005-03-01",22.5352,22.7897,22.4822,22.7208,563069.0],["2005-03-02",22.7155,22.7526,22.4875,22.5882,504648.0],["2005-03-03",22.5882,22.6677,22.461,22.4928,528519.0],["2005-03-04",22.6677,22.8003,22.5882,22.689,648713.0],["2005-03-07",22.8003,23.0071,22.7897,22.9594,576785.0],["2005-03-08",23.0654,23.5532,22.97,23.3305,1497819.0],["2005-03-09",23.0521,23.0842,22.704,22.7576,719699.0],["2005-03-10",22.7951,22.9771,22.7201,22.8915,478787.0],["2005-03-11",22.9718,23.02,22.5969,22.6987,413978.0],["2005-03-14",22.8111,23.1163,22.6344,22.7094,558044.0],["2005-03-15",22.945,22.945,22.5755,22.6184,391678.0],["2005-03-16",22.613,22.613,22.1579,22.2275,776759.0],["2005-03-17",22.3346,22.4577,22.0936,22.3346,505380.0],["2005-03-18",22.4524,22.5113,21.9812,21.9865,974535.0],["2005-03-21",21.9865,22.5166,21.4992,22.4149,3420505.0],["2005-03-22",22.3828,22.3881,21.6331,21.7884,1649632.0],["2005-03-23",21.783,21.7884,21.36,21.451,1443062.0],["2005-03-24",21.5956,21.6063,21.4082,21.4189,819372.0],["2005-03-28",21.4564,21.5153,21.3814,21.4189,819058.0],["2005-03-29",21.4992,21.5581,21.4189,21.4403,538360.0],["2005-03-30",21.4939,21.6759,21.4832,21.6652,607566.0],["2005-03-31",21.7134,22.0293,21.6331,21.8419,892347.0],["2005-04-01",21.933,22.0454,21.4725,21.5206,647771.0],["2005-04-04",21.6063,21.6224,21.3707,21.5206,772467.0],["2005-04-05",21.526,21.6599,21.435,21.5099,423401.0],["2005-04-06",21.5206,21.6813,21.4725,21.6599,932970.0],["2005-04-07",21.7134,21.8901,21.5795,21.767,622852.0],["2005-04-08",21.7937,21.8205,21.4992,21.526,422878.0],["2005-04-11",21.5742,21.6599,21.4564,21.6063,487896.0],["2005-04-12",21.6063,21.7134,21.4082,21.6331,876118.0],["2005-04-13",21.6438,21.6599,21.2368,21.3011,1137760.0],["2005-04-14",21.3332,21.3493,20.9798,20.9798,709438.0],["2005-04-15",21.0066,21.2154,20.7603,20.7603,1387152.0],["2005-04-18",20.787,21.1886,20.787,21.0655,818534.0],["2005-04-19",21.1619,21.2743,21.0494,21.1351,552599.0],["2005-04-20",21.0976,21.2315,20.8299,21.0012,818325.0],["2005-04-21",21.526,21.5314,20.7014,21.4403,1442643.0],["2005-04-22",21.8152,21.8205,21.3761,21.5796,930038.0],["2005-04-25",21.767,22.2221,21.6492,22.1525,871721.0],["2005-04-26",22.1525,22.2275,21.9651,21.9812,577308.0],["2005-04-27",22.099,22.6344,21.8955,22.4631,927002.0],["2005-04-28",22.4631,22.4631,22.115,22.1364,1019451.0],["2005-04-29",22.19,22.2435,21.9223,22.2382,933912.0],["2005-05-02",22.3292,22.4631,22.1204,22.4202,633008.0],["2005-05-03",22.4363,22.5595,22.2542,22.3613,521504.0],["2005-05-04",22.3613,22.6666,22.1739,22.6666,861984.0],["2005-05-05",22.6666,22.6666,21.9597,22.0454,1352602.0],["2005-05-06",22.0615,22.2542,21.783,22.1097,769221.0],["2005-05-09",22.0668,22.1579,21.7937,22.0079,771629.0],["2005-05-10",21.9811,21.9811,21.6866,21.767,457847.0],["2005-05-11",21.8473,21.9651,21.6866,21.8848,465804.0],["2005-05-12",21.9222,21.9811,21.6652,21.7241,449995.0],["2005-05-13",21.7402,21.7884,21.4189,21.5528,448948.0],["2005-05-16",21.5795,22.0079,21.5581,21.9919,303207.0],["2005-05-17",21.9812,22.2703,21.783,22.2328,547783.0],["2005-05-18",22.3988,22.6184,22.3346,22.5434,979875.0],["2005-05-19",22.6773,22.6773,22.4631,22.6505,890881.0],["2005-05-20",22.5702,22.7415,22.4684,22.7201,789114.0],["2005-05-23",22.7201,22.7308,22.5273,22.5541,895278.0],["2005-05-24",22.4898,22.5166,22.2275,22.2971,435442.0],["2005-05-25",22.3292,22.3292,22.0722,22.1472,365712.0],["2005-05-26",22.19,22.2757,22.0989,22.1739,230442.0],["2005-05-27",22.2221,22.5809,22.1364,22.5809,850153.0],["2005-05-31",22.5969,22.6826,22.4952,22.613,854446.0],["2005-06-01",22.6184,22.945,22.5541,22.6398,840940.0],["2005-06-02",22.597,22.597,22.3399,22.4952,678657.0],["2005-06-03",22.4952,22.5702,22.1525,22.2168,639709.0],["2005-06-06",22.3024,22.3935,22.115,22.3935,292214.0],["2005-06-07",22.4738,22.5327,22.3346,22.3881,495434.0],["2005-06-08",22.4963,22.5558,22.2799,22.2799,481090.0],["2005-06-09",22.3448,22.4043,22.2096,22.2907,415654.0],["2005-06-10",22.2745,22.3178,22.1176,22.2637,270960.0],["2005-06-13",22.2096,22.4206,22.1122,22.2528,361943.0],["2005-06-14",22.2529,22.3989,22.2366,22.334,361524.0],["2005-06-15",22.4206,22.6586,22.3719,22.6424,451879.0],["2005-06-16",22.6965,22.8859,22.6153,22.8859,745769.0],["2005-06-17",23.1293,23.1293,22.8588,23.0969,785031.0],["2005-06-20",23.0969,23.178,22.8913,23.0428,373669.0],["2005-06-21",23.0482,23.0969,22.9616,23.032,334617.0],["2005-06-22",23.1564,23.5081,23.086,23.4053,810996.0],["2005-06-23",23.4702,23.4702,23.1564,23.1726,576994.0],["2005-06-24",23.178,23.2105,22.9941,23.0806,434604.0],["2005-06-27",23.1456,23.2375,23.0698,23.1889,295146.0],["2005-06-28",23.3458,23.4215,23.2159,23.3512,367597.0],["2005-06-29",23.2646,23.3133,23.1564,23.1943,447482.0],["2005-06-30",23.3187,23.3187,22.7777,22.8318,968463.0],["2005-07-01",22.8318,22.9995,22.6803,22.7668,834344.0],["2005-07-05",22.9129,23.2592,22.8426,23.2592,534487.0],["2005-07-06",23.2321,23.3566,23.0536,23.27,680122.0],["2005-07-07",23.0482,23.2862,22.8696,23.2538,673841.0],["2005-07-08",23.2538,23.4972,23.151,23.4053,571969.0],["2005-07-11",23.5351,23.6163,23.4431,23.5297,529147.0],["2005-07-12",23.5297,24.0653,23.5243,23.9409,860623.0],["2005-07-13",24.0004,24.1735,23.9193,24.1032,657193.0],["2005-07-14",24.2006,24.2385,23.9247,23.9301,690802.0],["2005-07-15",23.9301,23.9301,23.7515,23.8056,1275334.0],["2005-07-18",23.7515,23.7569,22.6532,22.7506,2176266.0],["2005-07-19",22.7235,22.7777,22.3502,22.3719,1617385.0],["2005-07-20",22.3719,22.5775,21.9986,22.5125,1253243.0],["2005-07-21",22.5721,22.5775,21.9499,22.031,1137656.0],["2005-07-22",22.0851,22.3611,22.0148,22.3611,572388.0],["2005-07-25",22.2691,22.5883,22.2474,22.3611,655728.0],["2005-07-26",22.3827,22.4801,22.2691,22.2853,495539.0],["2005-07-27",22.426,22.426,22.1014,22.3286,508835.0],["2005-07-28",22.453,22.453,22.1284,22.2853,605577.0],["2005-07-29",22.3124,22.3448,22.0094,22.0689,391468.0],["2005-08-01",22.0689,22.2799,21.9823,22.0905,742104.0],["2005-08-02",22.1284,22.1717,22.0094,22.1501,785031.0],["2005-08-03",22.1825,22.1825,21.9066,22.031,895906.0],["2005-08-04",22.0202,22.0202,21.6144,21.8038,913600.0],["2005-08-05",21.7876,21.82,21.4197,21.5711,1021021.0],["2005-08-08",21.6415,21.7118,21.4575,21.5766,902816.0],["2005-08-09",21.6415,21.7497,21.517,21.5874,495015.0],["2005-08-10",21.6144,21.8795,21.4792,21.5441,428532.0],["2005-08-11",21.5766,21.7226,21.517,21.6523,629030.0],["2005-08-12",21.6144,21.7443,21.4467,21.6469,452612.0],["2005-08-15",21.6631,21.9282,21.5279,21.9282,534801.0],["2005-08-16",22.0148,22.1284,21.9445,22.0743,1476670.0],["2005-08-17",22.0689,22.0743,21.8092,21.8525,386443.0],["2005-08-18",21.8579,21.8579,21.6253,21.7389,394714.0],["2005-08-19",21.8579,22.0256,21.7118,21.9877,431358.0],["2005-08-22",21.9932,22.1014,21.8417,22.0256,345715.0],["2005-08-23",21.9336,21.9391,21.7659,21.8363,388118.0],["2005-08-24",21.8471,21.8471,21.5333,21.5766,503915.0],["2005-08-25",21.6144,21.6848,21.5495,21.674,364037.0],["2005-08-26",21.609,21.609,20.8624,21.16,1686381.0],["2005-08-29",21.1816,21.2087,20.7866,21.16,882400.0],["2005-08-30",21.1275,21.1437,20.9598,21.0626,651959.0],["2005-08-31",21.1167,21.1491,20.8732,21.1437,1064890.0],["2005-09-01",21.2086,21.5603,20.9652,21.3439,1112528.0],["2005-09-02",21.3439,21.3439,20.9868,21.0734,890986.0],["2005-09-06",21.1004,21.3169,21.0734,21.2087,918521.0],["2005-09-07",21.2249,21.2411,21.0734,21.1329,644420.0],["2005-09-08",21.0788,21.0788,20.857,20.9273,734670.0],["2005-09-09",21.0463,21.3006,20.9814,21.1329,771524.0],["2005-09-12",21.0734,21.1762,20.9814,21.0355,790684.0],["2005-09-13",21.0463,21.0463,20.7866,20.8462,1167390.0],["2005-09-14",20.9063,20.9063,20.3428,20.8571,1689417.0],["2005-09-15",20.9009,21.0322,20.7696,20.9939,946999.0],["2005-09-16",21.1088,21.3112,21.065,21.1854,1277219.0],["2005-09-19",21.2292,21.3058,21.1361,21.251,556997.0],["2005-09-20",21.3331,21.5137,20.9446,21.2073,709543.0],["2005-09-21",21.1854,21.1854,20.5398,20.5562,1063738.0],["2005-09-22",20.5179,20.5233,20.1786,20.3756,1360978.0],["2005-09-23",20.3756,20.4303,20.1951,20.3592,967730.0],["2005-09-26",20.4522,20.5671,20.3154,20.392,477112.0],["2005-09-27",20.392,20.4467,20.1951,20.2552,467689.0],["2005-09-28",20.3866,20.3866,19.8285,19.9434,1280988.0],["2005-09-29",19.9488,20.2224,19.8394,20.1896,855493.0],["2005-09-30",20.2334,20.2334,19.6698,19.8887,1290830.0],["2005-10-03",20.0802,20.3045,19.9871,20.2115,864601.0],["2005-10-04",20.2169,20.2826,19.6643,19.719,1198800.0],["2005-10-05",19.719,19.73,19.5057,19.6206,1486407.0],["2005-10-06",19.6424,19.8011,19.4838,19.5932,780738.0],["2005-10-07",19.5932,19.6643,19.5056,19.5768,462140.0],["2005-10-10",19.6151,19.6151,19.2102,19.243,854446.0],["2005-10-11",19.2485,19.3853,19.1445,19.2211,803353.0],["2005-10-12",19.2211,19.5768,19.1281,19.2376,905539.0],["2005-10-13",19.2047,19.3579,19.0296,19.243,682845.0],["2005-10-14",19.533,20.1622,19.4181,20.1622,1716639.0],["2005-10-17",20.6328,20.9829,19.8339,20.1075,1925618.0],["2005-10-18",20.1075,20.113,19.7081,19.7628,1080804.0],["2005-10-19",19.6698,19.927,19.4564,19.927,1012436.0],["2005-10-20",19.8613,20.3264,19.8613,19.9926,916741.0],["2005-10-21",19.9981,20.2115,19.7245,20.02,1135562.0],["2005-10-24",20.4358,20.4796,20.2443,20.392,833820.0],["2005-10-25",20.4358,20.6328,20.2443,20.4084,1137865.0],["2005-10-26",20.4084,20.6601,20.1677,20.5507,910459.0],["2005-10-27",20.5507,20.6711,20.4686,20.5124,577518.0],["2005-10-28",20.5343,21.1361,20.5288,21.1033,720850.0],["2005-10-31",21.1471,21.2893,21.065,21.1635,887845.0],["2005-11-01",21.2292,21.2675,20.9775,21.0377,558567.0],["2005-11-02",20.9665,21.2182,20.9556,21.2018,548516.0],["2005-11-03",21.2018,21.3769,20.7313,20.7696,812252.0],["2005-11-04",20.8735,21.0212,20.8407,20.9884,595107.0],["2005-11-07",21.065,21.3495,21.0103,21.3441,710066.0],["2005-11-08",21.3441,21.3495,20.9446,21.0814,608299.0],["2005-11-09",21.0814,21.2565,20.9994,21.158,374298.0],["2005-11-10",21.1361,21.8857,21.1197,21.7489,697502.0],["2005-11-11",21.7489,21.9076,21.6395,21.8967,423820.0],["2005-11-14",21.8967,21.8967,21.6067,21.7599,478892.0],["2005-11-15",21.7599,21.7654,21.1033,21.251,1135980.0],["2005-11-16",21.3003,21.3605,21.0705,21.1197,721897.0],["2005-11-17",21.1252,21.4863,21.076,21.4863,631438.0],["2005-11-18",21.5574,21.6997,21.4644,21.6505,919045.0],["2005-11-21",21.4644,21.4699,21.1526,21.2565,1212934.0],["2005-11-22",20.9994,21.3714,20.972,21.3714,704413.0],["2005-11-23",21.2839,21.645,21.2839,21.5027,467898.0],["2005-11-25",21.541,21.5957,21.3659,21.5957,151080.0],["2005-11-28",21.6559,21.7435,21.4754,21.4808,923233.0],["2005-11-29",21.5027,21.634,21.3933,21.4261,394505.0],["2005-11-30",21.5301,21.6176,21.262,21.2948,722421.0],["2005-12-01",21.3386,21.4754,21.3112,21.3878,739487.0],["2005-12-02",21.3331,21.3933,21.2456,21.3276,472819.0],["2005-12-05",21.3933,21.4371,21.1526,21.3714,820733.0],["2005-12-06",21.3605,21.4918,21.1361,21.1744,618769.0],["2005-12-07",21.1744,21.2018,20.8899,21.1033,877270.0],["2005-12-08",21.1033,21.2729,20.9994,21.0705,645781.0],["2005-12-09",21.065,21.4042,21.0377,21.2456,401624.0],["2005-12-12",21.4152,21.448,21.2073,21.3605,623376.0],["2005-12-13",21.3331,21.5684,21.1963,21.5027,1373751.0],["2005-12-14",21.5083,21.785,21.5083,21.785,1107084.0],["2005-12-15",21.785,21.8293,21.547,21.8182,729226.0],["2005-12-16",21.8902,22.0009,21.8016,21.8238,766394.0],["2005-12-19",21.9178,21.94,21.6854,21.8071,798641.0],["2005-12-20",21.7518,21.857,21.6743,21.7573,1204139.0],["2005-12-21",21.8348,22.1005,21.7573,21.8016,603692.0],["2005-12-22",21.8071,21.8846,21.6854,21.8127,291900.0],["2005-12-23",21.868,21.9953,21.8348,21.9566,315771.0],["2005-12-27",22.0064,22.1226,21.6909,21.7573,461512.0],["2005-12-28",21.8348,21.8348,21.5138,21.5249,471667.0],["2005-12-29",21.5027,21.6024,21.4363,21.4474,389060.0],["2005-12-30",21.3976,21.4197,21.1596,21.2758,391259.0],["2006-01-03",21.5581,21.8348,21.143,21.7961,902921.0],["2006-01-04",22.1392,22.1392,21.8016,21.9178,852142.0],["2006-01-05",21.9455,21.9732,21.7518,21.9178,437745.0],["2006-01-06",22.0562,22.1171,21.9178,22.0673,471144.0],["2006-01-09",22.2333,22.6318,22.1171,22.4824,1058503.0],["2006-01-10",22.416,22.4271,22.1392,22.2721,653006.0],["2006-01-11",22.2665,22.3495,22.0507,22.1171,683159.0],["2006-01-12",22.1171,22.189,21.7739,21.7739,723677.0],["2006-01-13",21.8127,21.9455,21.7518,21.8625,605891.0],["2006-01-17",21.8348,21.8459,21.5138,21.6411,1038506.0],["2006-01-18",21.6909,22.0507,21.5138,21.5581,703261.0],["2006-01-19",21.6688,21.6688,20.9548,21.3754,1498028.0],["2006-01-20",21.3035,21.309,20.5341,20.5895,1383593.0],["2006-01-23",20.7168,21.0212,20.6891,20.8828,845442.0],["2006-01-24",21.309,21.5083,21.2371,21.2813,1537604.0],["2006-01-25",21.2869,21.3754,21.0655,21.1098,611545.0],["2006-01-26",21.2481,21.3367,21.1651,21.2038,774037.0],["2006-01-27",21.2979,21.2979,21.0046,21.1042,1048557.0],["2006-01-30",21.143,21.1762,20.9991,21.0212,765557.0],["2006-01-31",20.9824,21.0267,20.7777,20.9603,840207.0],["2006-02-01",21.0544,21.3422,20.9769,21.226,1167599.0],["2006-02-02",21.1983,21.3311,21.1264,21.2869,830156.0],["2006-02-03",21.2537,21.2758,21.071,21.2205,1286118.0],["2006-02-06",21.2205,21.2813,21.1596,21.2094,496376.0],["2006-02-07",21.154,21.3367,21.154,21.2647,754459.0],["2006-02-08",21.2647,21.5415,21.1872,21.5359,689022.0],["2006-02-09",21.5249,21.6466,21.3256,21.5359,571341.0],["2006-02-10",21.4584,21.464,21.0765,21.2481,939356.0],["2006-02-13",21.1596,21.2813,21.1264,21.1872,421412.0],["2006-02-14",21.1762,21.5249,21.1762,21.4474,548097.0],["2006-02-15",21.4086,21.5304,21.2426,21.4308,349379.0],["2006-02-16",21.4252,21.6079,21.3367,21.6079,348647.0],["2006-02-17",21.6023,21.6079,21.3145,21.4197,699806.0],["2006-02-21",21.475,21.6688,21.3588,21.5083,478892.0],["2006-02-22",21.6356,22.333,21.6134,22.333,922395.0],["2006-02-23",22.2499,22.3108,22.0728,22.1946,677819.0],["2006-02-24",22.1392,22.2887,22.0562,22.178,483498.0],["2006-02-27",22.1724,22.3495,22.0839,22.1946,361629.0],["2006-02-28",22.0839,22.095,21.6245,21.6466,617094.0],["2006-03-01",21.6688,21.8902,21.6688,21.8238,601703.0],["2006-03-02",22.0285,22.1337,21.8625,21.9621,847536.0],["2006-03-03",21.8902,21.94,21.7463,21.7684,533440.0],["2006-03-06",21.7573,21.7905,21.6079,21.7352,833820.0],["2006-03-07",21.6854,21.9455,21.5525,21.7684,514280.0],["2006-03-08",21.7131,21.8514,21.5581,21.8514,462454.0],["2006-03-09",21.8459,21.9012,21.4086,21.4972,1057038.0],["2006-03-10",21.5304,21.8127,21.4972,21.6632,866591.0],["2006-03-13",21.7463,22.2444,21.7463,22.095,1424739.0],["2006-03-14",22.0562,22.582,22.0341,22.427,1233141.0],["2006-03-15",22.3487,22.5334,22.3039,22.4886,936634.0],["2006-03-16",22.5446,23.177,22.5446,22.9867,1466933.0],["2006-03-17",23.0875,23.2162,22.9867,23.177,1002071.0],["2006-03-20",23.1155,23.1603,22.8916,22.97,771315.0],["2006-03-21",23.0091,23.1546,22.8972,23.0091,928572.0],["2006-03-22",23.0203,23.261,22.9923,23.2106,703889.0],["2006-03-23",23.2722,23.3225,23.1546,23.1882,660020.0],["2006-03-24",23.1435,23.2554,23.0427,23.2554,625993.0],["2006-03-27",23.1994,23.2554,23.1155,23.205,626412.0],["2006-03-28",23.2274,23.4345,23.1435,23.1435,874443.0],["2006-03-29",23.0875,23.4065,22.9755,23.3281,711009.0],["2006-03-30",23.3337,23.3337,22.9476,23.0875,716872.0],["2006-03-31",23.0595,23.4121,23.0371,23.3114,844918.0],["2006-04-03",23.4121,23.4849,23.1826,23.1826,848792.0],["2006-04-04",23.2498,23.6136,23.0875,23.5632,867114.0],["2006-04-05",23.5073,23.6584,23.3729,23.5912,611126.0],["2006-04-06",23.5296,23.7255,23.4849,23.6304,586731.0],["2006-04-07",23.6696,23.7871,23.3505,23.3505,550401.0],["2006-04-10",23.3729,23.5856,23.3449,23.4849,490513.0],["2006-04-11",23.5185,23.5464,22.9084,22.9084,732053.0],["2006-04-12",22.8188,23.1211,22.8188,23.0595,476065.0],["2006-04-13",23.0651,23.3673,23.0147,23.1546,585894.0],["2006-04-17",23.0707,23.0987,22.5838,22.7797,1018404.0],["2006-04-18",22.7237,23.4009,22.7181,23.3617,1312712.0],["2006-04-19",23.2442,23.5464,23.233,23.317,769221.0],["2006-04-20",22.7517,23.2834,22.6062,23.0371,1588069.0],["2006-04-21",22.9699,23.0315,22.5334,22.5446,1168332.0],["2006-04-24",22.5334,22.8076,22.5054,22.6565,908575.0],["2006-04-25",22.7517,22.7741,22.5446,22.7181,657193.0],["2006-04-26",22.7517,22.9476,22.7237,22.7237,576471.0],["2006-04-27",22.7796,23.6136,22.5894,23.3337,1180268.0],["2006-04-28",23.3226,24.1061,23.3226,23.7423,1477089.0],["2006-05-01",23.6024,23.7311,23.1882,23.205,1137656.0],["2006-05-02",23.2218,23.2498,22.97,23.0651,849839.0],["2006-05-03",23.0315,23.0875,22.7741,23.0203,634893.0],["2006-05-04",23.0763,23.2722,23.0539,23.1658,353672.0],["2006-05-05",23.289,23.5408,23.2274,23.4233,416177.0],["2006-05-08",23.4793,23.5576,23.3785,23.4569,474599.0],["2006-05-09",23.4793,23.5912,23.4065,23.5073,597096.0],["2006-05-10",23.3673,23.5296,23.2442,23.3058,585265.0],["2006-05-11",23.3114,23.4009,22.7797,22.8524,983225.0],["2006-05-12",22.8244,23.0091,22.7685,22.7964,701586.0],["2006-05-15",22.7964,23.2274,22.7237,23.0315,665674.0],["2006-05-16",23.0315,23.0763,22.7461,22.8356,451565.0],["2006-05-17",22.8356,22.8412,22.3711,22.3823,878526.0],["2006-05-18",22.4774,22.6733,22.3767,22.3767,814870.0],["2006-05-19",22.4774,22.9028,22.4718,22.7293,943230.0],["2006-05-22",22.5894,22.9476,22.5894,22.8692,928886.0],["2006-05-23",22.9476,22.9476,22.539,22.539,820209.0],["2006-05-24",22.4662,22.8356,22.1864,22.5558,1109910.0],["2006-05-25",22.6117,22.6789,22.4494,22.5278,741790.0],["2006-05-26",22.6117,22.8188,22.5838,22.774,375554.0],["2006-05-30",22.7796,22.7796,22.3263,22.3375,679390.0],["2006-05-31",22.4158,22.511,22.2144,22.3655,877584.0],["2006-06-01",22.3655,22.6957,22.3375,22.6397,571550.0],["2006-06-02",22.6733,22.8636,22.4774,22.6341,735194.0],["2006-06-05",22.5782,22.5782,22.2535,22.2535,492188.0],["2006-06-06",22.2815,22.3655,22.108,22.2703,645153.0],["2006-06-07",22.2591,22.5838,22.22,22.2927,717186.0],["2006-06-08",22.3487,22.8076,22.136,22.802,1112214.0],["2006-06-09",22.7909,22.7964,22.5558,22.6565,572178.0],["2006-06-12",22.7349,22.7517,22.3151,22.3599,767546.0],["2006-06-13",22.3039,22.4326,21.9457,22.1528,715092.0],["2006-06-14",22.2207,22.3,21.7735,22.0169,834658.0],["2006-06-15",22.0792,22.4755,21.966,22.3623,747758.0],["2006-06-16",22.0226,22.4812,22.0226,22.4528,1009400.0],["2006-06-19",22.4359,22.5547,22.0792,22.1245,819686.0],["2006-06-20",22.1981,22.2773,21.9943,22.0282,599295.0],["2006-06-21",22.0396,22.1981,21.9773,22.1698,580031.0],["2006-06-22",22.1698,22.1754,21.8867,21.9603,459522.0],["2006-06-23",21.9037,21.9433,21.6376,21.8754,826386.0],["2006-06-26",21.8414,22.2094,21.8301,22.2094,480567.0],["2006-06-27",22.1641,22.249,22.0113,22.0113,523389.0],["2006-06-28",22.1301,22.3226,22.0849,22.1132,741162.0],["2006-06-29",22.2151,22.6227,22.1698,22.617,542339.0],["2006-06-30",22.6227,22.7982,22.5604,22.7586,866381.0],["2006-07-03",22.8265,22.8491,22.6,22.8491,253161.0],["2006-07-05",22.8038,22.8038,22.5434,22.6114,882714.0],["2006-07-06",22.5774,22.6963,22.4528,22.5321,767860.0],["2006-07-07",22.4755,22.9227,22.4189,22.6736,791312.0],["2006-07-10",22.7869,22.8152,22.6114,22.685,438687.0],["2006-07-11",22.6453,22.7076,22.4189,22.6963,463082.0],["2006-07-12",22.6397,22.6906,22.3056,22.334,379428.0],["2006-07-13",22.283,22.3566,22.0849,22.1585,507056.0],["2006-07-14",22.1585,22.2207,22.0169,22.0679,534696.0],["2006-07-17",22.0679,22.3792,21.9546,22.3056,618978.0],["2006-07-18",22.3226,22.4472,22.1471,22.317,373251.0],["2006-07-19",22.4359,22.8944,22.3453,22.8718,660963.0],["2006-07-20",22.6736,22.7019,22.5321,22.5491,897267.0],["2006-07-21",22.5831,22.8095,22.4472,22.6057,1069916.0],["2006-07-24",22.685,23.0416,22.685,22.985,639081.0],["2006-07-25",22.9227,23.1322,22.8548,23.0586,578251.0],["2006-07-26",22.985,23.2454,22.8774,23.2228,606205.0],["2006-07-27",23.336,23.4266,22.968,22.9737,668292.0],["2006-07-28",23.0699,23.5851,23.0699,23.5228,682845.0],["2006-07-31",23.5285,23.721,23.3813,23.721,1025419.0],["2006-08-01",23.721,23.7719,23.5002,23.6078,628297.0],["2006-08-02",23.6191,23.7266,23.5228,23.721,575633.0],["2006-08-03",23.721,23.9531,23.6247,23.8342,505171.0],["2006-08-04",23.9474,24.2645,23.9418,24.2079,884808.0],["2006-08-07",24.2079,24.2645,23.8682,23.9078,693000.0],["2006-08-08",23.9078,24.038,23.5738,23.687,774351.0],["2006-08-09",23.6983,23.755,23.319,23.3473,828271.0],["2006-08-10",23.2624,23.353,22.9737,23.353,670909.0],["2006-08-11",23.2681,23.2851,23.036,23.1605,612906.0],["2006-08-14",23.1945,23.3473,23.1209,23.1548,430940.0],["2006-08-15",23.3473,23.5964,23.3247,23.5511,645991.0],["2006-08-16",23.6644,23.7663,23.5058,23.7493,620444.0],["2006-08-17",23.7493,23.7493,23.5511,23.721,302998.0],["2006-08-18",23.7493,23.7776,23.6361,23.7606,361839.0],["2006-08-21",23.6474,23.7606,23.5794,23.5851,250439.0],["2006-08-22",23.6077,23.6927,23.5058,23.5908,323833.0],["2006-08-23",23.6021,23.6757,23.3134,23.336,350636.0],["2006-08-24",23.353,23.4096,23.0982,23.1322,762834.0],["2006-08-25",23.0529,23.0529,22.5378,22.6227,2063610.0],["2006-08-28",22.6397,22.8265,22.6397,22.6736,914438.0],["2006-08-29",21.6546,22.0622,21.3998,21.7791,3657333.0],["2006-08-30",21.7791,21.9433,21.5697,21.5923,1607648.0],["2006-08-31",21.598,21.7565,21.5527,21.615,808588.0],["2006-09-01",21.6829,21.7622,21.598,21.615,856121.0],["2006-09-05",21.6263,21.9094,21.615,21.6263,780005.0],["2006-09-06",21.598,21.8641,21.5866,21.6489,1028769.0],["2006-09-07",21.6546,21.6829,21.5187,21.5187,538779.0],["2006-09-08",21.5187,21.5697,21.3942,21.5697,847222.0],["2006-09-11",21.5131,21.6829,21.4791,21.6263,588406.0],["2006-09-12",21.6546,22.1245,21.615,22.1188,899676.0],["2006-09-13",22.3365,22.3365,21.9928,22.1589,653634.0],["2006-09-14",22.0501,22.2219,22.0501,22.1818,433138.0],["2006-09-15",22.451,22.4796,22.2735,22.3422,636044.0],["2006-09-18",22.3078,22.325,22.1074,22.1761,433976.0],["2006-09-19",22.1933,22.2506,21.9756,22.1016,370110.0],["2006-09-20",22.1016,22.4338,22.1016,22.325,385919.0],["2006-09-21",22.325,22.3766,22.0272,22.1532,459208.0],["2006-09-22",22.1646,22.2448,22.0558,22.199,426019.0],["2006-09-25",22.2219,22.5312,22.0845,22.5312,720013.0],["2006-09-26",22.4224,22.5999,22.3536,22.5999,506113.0],["2006-09-27",22.5713,22.5942,22.325,22.4281,558358.0],["2006-09-28",22.4338,22.4395,22.3135,22.4224,517840.0],["2006-09-29",22.3765,22.3823,21.7007,21.7695,1953782.0],["2006-10-02",21.9184,21.9699,21.7695,21.8955,849211.0],["2006-10-03",21.9069,22.0615,21.8325,21.9699,825444.0],["2006-10-04",21.9699,22.2047,21.8496,22.1646,997778.0],["2006-10-05",22.2448,22.2448,22.1016,22.2448,582439.0],["2006-10-06",22.2448,22.2448,21.9355,22.0043,645886.0],["2006-10-09",22.0043,22.1589,21.9355,22.1417,409372.0],["2006-10-10",22.1875,22.2964,22.073,22.2505,463396.0],["2006-10-11",22.2219,22.3708,22.0616,22.325,412513.0],["2006-10-12",22.3823,22.4796,22.2162,22.3135,477845.0],["2006-10-13",22.2906,22.5598,22.2849,22.4796,471982.0],["2006-10-16",22.4854,22.4911,22.2849,22.388,600237.0],["2006-10-17",22.2964,22.3422,22.1303,22.1933,742418.0],["2006-10-18",22.2506,22.514,22.1532,22.2219,638452.0],["2006-10-19",22.2276,22.2276,21.6778,21.9126,1471435.0],["2006-10-20",21.947,22.2334,21.7924,22.0558,1748468.0],["2006-10-23",22.0673,22.0673,21.8038,21.947,1203406.0],["2006-10-24",21.947,21.9642,21.884,21.9184,950245.0],["2006-10-25",21.9699,22.2334,21.8955,22.2334,778225.0],["2006-10-26",22.3078,22.7431,22.2735,22.7087,1558439.0],["2006-10-27",22.6228,22.6916,22.4797,22.5083,759693.0],["2006-10-30",22.7145,22.7145,22.451,22.4682,793302.0],["2006-10-31",22.5655,22.6457,22.5025,22.5197,536790.0],["2006-11-01",22.5541,22.5885,22.2849,22.2906,671118.0],["2006-11-02",22.2906,22.2906,22.136,22.2334,652796.0],["2006-11-03",22.2334,22.4109,22.1589,22.2276,526320.0],["2006-11-06",22.3136,22.3651,22.2219,22.2792,767546.0],["2006-11-07",22.2563,22.4109,22.2219,22.2505,472191.0],["2006-11-08",22.2563,22.6114,22.2219,22.5656,521818.0],["2006-11-09",22.5369,22.6686,22.4625,22.6171,822094.0],["2006-11-10",22.6228,22.7259,22.514,22.5885,632066.0],["2006-11-13",22.514,22.7316,22.514,22.6171,485278.0],["2006-11-14",22.6228,22.7316,22.4338,22.7316,473029.0],["2006-11-15",22.6801,22.7889,22.6171,22.6858,498366.0],["2006-11-16",22.7087,23.0925,22.7087,23.0925,662742.0],["2006-11-17",22.9951,23.0352,22.7316,22.892,586941.0],["2006-11-20",22.8748,23.0524,22.8462,22.9665,417748.0],["2006-11-21",23.0524,23.0524,22.7832,22.8347,476484.0],["2006-11-22",22.8863,23.0352,22.8176,22.8863,419842.0],["2006-11-24",22.8863,23.1096,22.8519,23.0867,201545.0],["2006-11-27",23.1096,23.1096,22.7546,22.8176,596468.0],["2006-11-28",22.8576,22.8863,22.6056,22.6629,763253.0],["2006-11-29",22.7546,22.8405,22.6228,22.8405,651854.0],["2006-11-30",22.829,22.892,22.6801,22.829,532393.0],["2006-12-01",22.8519,22.9206,22.6858,22.9206,748072.0],["2006-12-04",23.018,23.2242,22.9035,23.2013,810158.0],["2006-12-05",23.1956,23.2414,23.0466,23.144,516793.0],["2006-12-06",23.1726,23.1784,23.0581,23.0695,389584.0],["2006-12-07",23.0409,23.1727,22.9264,22.9264,447901.0],["2006-12-08",22.9321,23.1612,22.8634,23.144,516688.0],["2006-12-11",23.144,23.3502,23.1383,23.2414,595526.0],["2006-12-12",23.2242,23.4189,23.2127,23.4075,589453.0],["2006-12-13",23.5291,23.6333,23.4654,23.616,620758.0],["2006-12-14",23.616,23.7028,23.5407,23.6797,652377.0],["2006-12-15",23.7318,23.9229,23.7086,23.9171,903235.0],["2006-12-18",24.0271,24.1313,23.8186,23.8302,922500.0],["2006-12-19",23.7723,23.8765,23.7318,23.8302,997150.0],["2006-12-20",23.7839,23.9055,23.7839,23.8939,321739.0],["2006-12-21",23.8939,23.9229,23.7723,23.8997,544433.0],["2006-12-22",23.8997,23.9518,23.7549,23.8881,295460.0],["2006-12-26",23.8881,24.1082,23.8881,24.0908,307081.0],["2006-12-27",24.2761,24.3225,24.1313,24.2645,501402.0],["2006-12-28",24.195,24.3225,24.0908,24.195,598562.0],["2006-12-29",24.1893,24.2066,24.0792,24.195,594374.0],["2007-01-03",24.2819,24.3167,24.0445,24.1661,1319727.0],["2007-01-04",24.1661,24.1661,23.8534,24.0387,1158281.0],["2007-01-05",24.0387,24.0387,23.5522,23.5928,907214.0],["2007-01-08",23.5928,23.5928,23.2974,23.4075,1284967.0],["2007-01-09",23.4538,23.6333,23.3669,23.5465,1070963.0],["2007-01-10",23.5117,23.5754,23.4075,23.5407,584114.0],["2007-01-11",23.5522,23.6565,23.5175,23.5349,539931.0],["2007-01-12",23.4885,23.5928,23.4075,23.5001,461512.0],["2007-01-16",23.5001,23.5001,23.2279,23.2859,1031491.0],["2007-01-17",23.1932,23.2222,23.06,23.1237,1060388.0],["2007-01-18",23.0426,23.448,23.0195,23.199,1126872.0],["2007-01-19",23.2801,23.3611,23.1411,23.1816,950454.0],["2007-01-22",23.1642,23.3264,23.1295,23.2395,839579.0],["2007-01-23",23.2685,23.4248,23.2106,23.3959,936425.0],["2007-01-24",23.338,23.448,23.338,23.448,563279.0],["2007-01-25",23.448,23.4654,23.199,23.309,655204.0],["2007-01-26",23.309,23.4075,23.1932,23.4017,599609.0],["2007-01-29",23.4364,23.4364,23.2106,23.2974,488838.0],["2007-01-30",24.1487,25.5096,24.1198,25.4343,8631357.0],["2007-01-31",25.249,25.3301,24.861,25.249,3265970.0],["2007-02-01",25.1621,25.3822,25.0521,25.2201,1913577.0],["2007-02-02",25.2201,25.3706,25.1737,25.3185,1511849.0],["2007-02-05",25.3301,25.4285,25.2085,25.3127,882086.0],["2007-02-06",25.4517,25.7702,25.3938,25.6602,1149277.0],["2007-02-07",25.7413,25.9439,25.6949,25.8397,1038820.0],["2007-02-08",25.7123,25.7702,25.278,25.7644,1893370.0],["2007-02-09",25.7992,25.8687,25.3706,25.5096,866486.0],["2007-02-12",25.5154,25.5154,25.2374,25.3359,910983.0],["2007-02-13",25.3301,25.4749,24.9305,25.4343,598353.0],["2007-02-14",25.4227,25.6833,25.359,25.4749,528833.0],["2007-02-15",25.4749,25.7007,25.4691,25.5849,710066.0],["2007-02-16",25.5907,26.0714,25.556,25.8976,1083736.0],["2007-02-20",25.7934,26.2045,25.7934,26.0829,867324.0],["2007-02-21",25.886,26.3146,25.8745,26.1351,760008.0],["2007-02-22",26.0887,26.2682,26.0019,26.0656,606205.0],["2007-02-23",26.0192,26.0887,25.7702,25.8629,1951059.0],["2007-02-26",25.8976,25.9555,25.4749,25.6718,1382441.0],["2007-02-27",25.556,25.556,24.6062,24.8726,1716953.0],["2007-02-28",24.8958,25.1448,24.7626,24.9884,929201.0],["2007-03-01",24.6989,24.9595,24.2588,24.8205,1530171.0],["2007-03-02",24.7568,25.0985,24.6815,24.9189,1377834.0],["2007-03-05",24.7452,24.7452,24.2356,24.3051,2029793.0],["2007-03-06",24.3919,24.9016,24.3514,24.8263,1302556.0],["2007-03-07",24.7568,24.8089,24.5078,24.5251,1024372.0],["2007-03-08",24.6583,24.89,24.5946,24.6815,936006.0],["2007-03-09",24.7973,24.7973,24.2124,24.5078,1333128.0],["2007-03-12",24.4788,24.4846,24.1198,24.3746,1087400.0],["2007-03-13",24.253,24.253,23.6217,23.7376,1499285.0],["2007-03-14",23.7376,23.9191,22.3674,23.72,3203674.0],["2007-03-15",23.679,24.2118,23.679,24.042,1120066.0],["2007-03-16",24.1591,24.3407,23.9074,23.9659,1308943.0],["2007-03-19",24.0537,24.2997,24.0362,24.1943,690488.0],["2007-03-20",24.2353,24.3641,24.1006,24.3348,634160.0],["2007-03-21",24.3348,25.0609,24.206,24.973,1440025.0],["2007-03-22",24.9613,25.0843,24.6978,24.7447,935901.0],["2007-03-23",24.7095,24.8618,24.6217,24.8384,599923.0],["2007-03-26",24.8384,24.8793,24.3875,24.7447,816859.0],["2007-03-27",24.6686,24.7681,24.6159,24.651,1445470.0],["2007-03-28",24.5632,24.651,24.206,24.2704,1511953.0],["2007-03-29",24.4285,24.5924,24.2938,24.3465,1000710.0],["2007-03-30",24.3465,24.4929,24.0655,24.3172,985738.0],["2007-04-02",24.2645,24.2704,23.2399,23.5619,3695234.0],["2007-04-03",23.6146,23.7961,23.4214,23.7141,2266935.0],["2007-04-04",23.6556,23.6556,23.2926,23.3628,1790975.0],["2007-04-05",23.3628,23.3687,23.0876,23.3628,2016915.0],["2007-04-09",23.3628,23.3628,23.0291,23.1286,1405894.0],["2007-04-10",23.111,23.316,23.111,23.1989,1846675.0],["2007-04-11",23.1696,23.2516,22.7187,22.83,2138261.0],["2007-04-12",22.8651,22.9119,22.5021,22.7656,1697584.0],["2007-04-13",22.7831,23.07,22.7187,23.0408,914543.0],["2007-04-16",23.4214,23.4331,22.9939,23.1286,2499680.0],["2007-04-17",23.2399,23.4448,23.152,23.2164,2120567.0],["2007-04-18",23.1872,24.2762,23.1462,24.124,3660998.0],["2007-04-19",23.4682,23.4916,22.7187,23.0349,4822211.0],["2007-04-20",23.2574,23.3979,23.0466,23.1637,1625133.0],["2007-04-23",23.1637,23.2691,22.6836,22.7012,1422645.0],["2007-04-24",22.7129,22.871,22.5489,22.6895,1382441.0],["2007-04-25",22.8651,23.152,22.7129,23.0466,1920278.0],["2007-04-26",23.3218,23.3979,23.0876,23.357,1938600.0],["2007-04-27",23.2691,23.2808,23.0583,23.1989,1379509.0],["2007-04-30",23.3101,23.4214,22.9354,22.9588,1014530.0],["2007-05-01",23.0408,23.1637,22.8475,23.0876,1106560.0],["2007-05-02",23.07,23.1872,22.9881,23.0759,1117449.0],["2007-05-03",23.2691,23.4565,23.234,23.3862,1397727.0],["2007-05-04",23.4975,23.6263,23.3453,23.4389,766080.0],["2007-05-07",23.4975,23.7141,23.4858,23.6673,1042694.0],["2007-05-08",23.5326,23.7083,23.5209,23.5678,998092.0],["2007-05-09",23.4858,23.9249,23.4858,23.8312,1235968.0],["2007-05-10",23.8371,23.8371,23.1696,23.1754,1650679.0],["2007-05-11",23.2867,23.5385,23.1872,23.2691,1658845.0],["2007-05-14",23.3335,23.4741,23.0525,23.2106,993590.0],["2007-05-15",23.1872,23.3043,23.0056,23.0291,1113680.0],["2007-05-16",23.0349,23.1813,22.9002,23.1696,1220368.0],["2007-05-17",23.152,23.3452,23.1169,23.3101,1056095.0],["2007-05-18",23.3452,23.4331,23.0935,23.3862,1465048.0],["2007-05-21",23.4097,23.4214,23.1052,23.3043,1140168.0],["2007-05-22",23.3394,23.7434,23.2516,23.6673,1478240.0],["2007-05-23",23.6966,23.8195,23.5385,23.5912,885437.0],["2007-05-24",23.6029,23.7024,23.3452,23.3745,1572364.0],["2007-05-25",23.3687,23.597,23.234,23.5912,775817.0],["2007-05-29",23.6673,23.8547,23.5326,23.6556,520143.0],["2007-05-30",23.4565,23.7668,23.3745,23.7258,837170.0],["2007-05-31",23.7259,23.8547,23.5385,23.5912,942916.0],["2007-06-01",23.6322,23.8078,23.6263,23.6907,620025.0],["2007-06-04",23.6673,23.72,23.5385,23.6029,576994.0],["2007-06-05",23.4975,23.679,23.4214,23.4741,1190005.0],["2007-06-06",23.4741,23.4741,23.2516,23.3628,682740.0],["2007-06-07",23.3628,23.3687,22.7656,22.789,1588488.0],["2007-06-08",22.7831,23.1286,22.7773,23.0759,1019870.0],["2007-06-11",23.0935,23.1052,22.8124,22.9705,820942.0],["2007-06-12",22.9237,22.9295,22.5021,22.5021,1388095.0],["2007-06-13",22.508,22.8161,22.4784,22.8161,1600319.0],["2007-06-14",22.7805,22.8753,22.6798,22.8516,799479.0],["2007-06-15",22.9524,23.1182,22.9524,23.0175,1166552.0],["2007-06-18",22.9701,23.219,22.9405,23.1182,1536243.0],["2007-06-19",23.0294,23.373,23.0057,23.3434,1313863.0],["2007-06-20",23.4323,23.456,23.1953,23.2308,1580636.0],["2007-06-21",23.1656,23.456,22.982,23.3315,1709310.0],["2007-06-22",23.2249,23.3849,23.1479,23.3434,2054397.0],["2007-06-25",23.3434,23.5093,23.1123,23.296,2043090.0],["2007-06-26",23.3908,23.4441,23.1182,23.1775,2080990.0],["2007-06-27",23.1005,23.1064,22.7272,23.0827,1647433.0],["2007-06-28",23.0946,23.3612,22.9168,23.219,1169170.0],["2007-06-29",23.2249,23.3849,23.0412,23.1064,1816836.0],["2007-07-02",23.1657,23.3375,23.1064,23.219,1607857.0],["2007-07-03",23.2367,23.3434,23.0946,23.1242,660649.0],["2007-07-05",23.1301,23.1893,22.8279,22.982,962390.0],["2007-07-06",22.9464,23.0471,22.7746,23.0234,1060493.0],["2007-07-09",23.0175,23.0412,22.668,22.8339,950664.0],["2007-07-10",22.8339,22.8339,22.2947,22.2947,1749200.0],["2007-07-11",22.3421,22.7687,22.3184,22.5672,2416026.0],["2007-07-12",22.5672,23.0294,22.5435,22.899,1854841.0],["2007-07-13",22.7509,23.0886,22.7509,22.982,1006887.0],["2007-07-16",22.9701,23.0649,22.7806,22.822,915904.0],["2007-07-17",22.8102,23.0294,22.7331,22.7628,920092.0],["2007-07-18",22.5732,22.6502,21.6134,22.3599,2624272.0],["2007-07-19",21.8622,22.6561,21.8622,22.2177,2269867.0],["2007-07-20",22.0459,23.1242,21.3468,21.4119,3290679.0],["2007-07-23",21.4653,21.5838,20.9735,21.0268,2750015.0],["2007-07-24",20.7424,20.8906,20.0196,20.1085,3989961.0],["2007-07-25",20.15,20.2744,19.7293,20.1026,4034981.0],["2007-07-26",19.9011,19.9071,18.9591,19.2553,5064274.0],["2007-07-27",19.1605,19.516,19.0183,19.1072,3487198.0],["2007-07-30",19.1428,19.3324,18.8051,19.1368,3284083.0],["2007-07-31",19.3205,19.6819,18.7695,18.7932,3768000.0],["2007-08-01",18.5147,18.888,18.2304,18.7577,4391899.0],["2007-08-02",18.8584,19.1368,18.4496,18.6214,3158758.0],["2007-08-03",18.6747,18.7636,16.7136,17.0928,6330918.0],["2007-08-06",16.9802,17.8334,16.8736,17.8097,5360676.0],["2007-08-07",18.3133,19.7293,16.6722,19.0302,7160655.0],["2007-08-08",18.3666,20.7365,18.3666,19.9841,6173451.0],["2007-08-09",19.5693,20.5291,17.8808,19.0835,4629670.0],["2007-08-10",18.0289,18.8998,17.7742,18.3548,3477252.0],["2007-08-13",18.6806,18.7517,17.6853,17.7505,2719338.0],["2007-08-14",17.8749,17.8808,17.1817,17.1995,2826445.0],["2007-08-15",17.235,17.8216,16.7788,16.8203,3507300.0],["2007-08-16",16.6544,18.8702,16.3818,18.4377,5106677.0],["2007-08-17",19.4331,21.8978,18.4377,18.9887,5767221.0],["2007-08-20",19.1902,19.3501,18.4081,18.7814,1900176.0],["2007-08-21",18.6806,19.0894,18.5029,18.9354,1484208.0],["2007-08-22",19.042,19.2968,18.4851,18.8228,1594246.0],["2007-08-23",18.8821,19.285,18.1,18.2067,2019846.0],["2007-08-24",18.1356,18.2185,17.786,18.177,1426729.0],["2007-08-27",18.0882,18.2007,17.7208,17.8215,810891.0],["2007-08-28",17.6794,17.6912,17.081,17.0987,1261828.0],["2007-08-29",17.2587,17.6083,16.9684,17.5905,1911274.0],["2007-08-30",17.5905,18.0467,17.2824,17.6083,1943940.0],["2007-08-31",17.9223,18.6688,17.7564,18.177,3170903.0],["2007-09-04",18.4081,18.5384,18.0763,18.1533,1761764.0],["2007-09-05",17.9104,18.1415,17.7149,17.9993,1596445.0],["2007-09-06",18.1059,18.337,17.8393,18.0348,1389456.0],["2007-09-07",17.8986,18.4851,17.5786,17.6497,1625028.0],["2007-09-10",17.709,17.8216,17.2054,17.5727,1850339.0],["2007-09-11",17.626,17.8986,17.3357,17.5668,1227801.0],["2007-09-12",17.3923,17.9638,17.3923,17.7232,2633276.0],["2007-09-13",17.7713,17.9157,17.4886,17.6089,1399402.0],["2007-09-14",17.5367,17.8375,17.3562,17.8074,1384535.0],["2007-09-17",17.7292,17.7473,17.4946,17.6089,1335222.0],["2007-09-18",17.639,18.5113,17.5608,18.5113,2225998.0],["2007-09-19",18.5053,18.8001,18.2466,18.3669,1640314.0],["2007-09-20",18.2707,18.3068,17.5909,17.6751,1378881.0],["2007-09-21",17.5307,17.8616,17.3923,17.4525,1617594.0],["2007-09-24",17.3983,17.5788,16.905,16.9171,1694129.0],["2007-09-25",16.9351,17.3863,16.6403,16.9772,2156269.0],["2007-09-26",17.0434,17.0675,13.6804,16.6403,2427857.0],["2007-09-27",16.6343,16.8148,16.5441,16.6042,1035888.0],["2007-09-28",16.2733,16.4177,15.9725,16.0387,1804586.0],["2007-10-01",16.0387,16.8208,16.0387,16.532,2241912.0],["2007-10-02",16.6644,16.9652,16.6163,16.8148,1544200.0],["2007-10-03",16.6524,17.1818,16.6524,16.9772,1575191.0],["2007-10-04",17.0193,17.1878,16.5982,16.6885,1152209.0],["2007-10-05",16.6884,16.9712,16.6884,16.9592,1317318.0],["2007-10-08",16.9893,17.1036,16.3696,16.4478,1446831.0],["2007-10-09",16.4899,16.6042,16.147,16.3455,1180582.0],["2007-10-10",16.3155,16.4358,16.0868,16.2613,1301195.0],["2007-10-11",16.3756,16.3876,15.7379,15.9184,2054502.0],["2007-10-12",16.0026,16.0508,15.4492,15.5454,2895965.0],["2007-10-15",15.5213,15.6717,15.1303,15.2205,1762811.0],["2007-10-16",15.2205,15.2326,14.5949,14.7513,2440107.0],["2007-10-17",14.8897,15.8643,14.5889,15.0641,3467515.0],["2007-10-18",14.6911,14.9197,14.1437,14.252,3974675.0],["2007-10-19",14.5949,14.8836,14.3542,14.5828,4387188.0],["2007-10-22",14.5528,15.0401,14.4264,14.8836,3730204.0],["2007-10-23",15.1183,15.1784,14.7332,15.01,2577262.0],["2007-10-24",14.9498,14.9558,14.3783,14.5949,3033434.0],["2007-10-25",14.5828,14.9378,14.4806,14.7934,2403358.0],["2007-10-26",15.0822,15.4431,14.6911,15.2987,2958575.0],["2007-10-29",15.5213,15.6056,15.2867,15.5213,1475728.0],["2007-10-30",15.5153,15.6958,15.377,15.4431,1907714.0],["2007-10-31",15.6898,15.9184,15.4612,15.6898,3053222.0],["2007-11-01",15.407,15.407,14.4926,14.4926,2766243.0],["2007-11-02",14.5287,14.6129,13.8369,13.9572,3598702.0],["2007-11-05",13.2834,14.1617,13.2834,13.9211,3093322.0],["2007-11-06",14.0955,14.3603,13.8369,14.3362,3005898.0],["2007-11-07",14.3482,14.3482,13.53,13.5902,2987367.0],["2007-11-08",13.8369,13.8369,12.7841,13.3074,3992997.0],["2007-11-09",13.3857,14.1076,13.0488,13.6925,3244925.0],["2007-11-12",13.8369,14.1858,13.6504,13.6624,2528996.0],["2007-11-13",13.7526,14.4445,13.7526,14.4144,2389223.0],["2007-11-14",14.5107,15.377,13.9391,13.9993,2518526.0],["2007-11-15",13.9692,14.0715,13.0849,13.2473,2655786.0],["2007-11-16",13.3375,13.3496,12.6036,12.6878,3163051.0],["2007-11-19",12.7058,12.7058,11.9779,12.1223,3998337.0],["2007-11-20",12.1163,12.387,11.6169,12.1223,3274764.0],["2007-11-21",12.1343,12.8502,11.7854,12.5133,3696805.0],["2007-11-23",12.5735,13.1751,12.5735,12.9886,937262.0],["2007-11-26",13.2052,13.2052,12.0922,12.0982,1864369.0],["2007-11-27",12.3509,12.8743,12.3028,12.6758,2470260.0],["2007-11-28",12.8923,13.3195,12.772,13.2353,2547214.0],["2007-11-29",13.2954,13.2954,12.4893,12.6878,2397599.0],["2007-11-30",13.0668,13.7767,12.9344,13.2834,2362106.0],["2007-12-03",13.4578,13.879,13.145,13.524,2577995.0],["2007-12-04",13.4699,13.518,13.0909,13.2774,1377311.0],["2007-12-05",13.3977,13.7105,13.2713,13.5782,1274287.0],["2007-12-06",13.7105,14.1978,13.3315,14.1978,1770245.0],["2007-12-07",14.3181,14.3302,13.7105,13.7105,1785112.0],["2007-12-10",13.7767,14.3242,13.6684,14.1316,1854841.0],["2007-12-11",14.1076,14.1978,12.9344,12.9465,2248927.0],["2007-12-12",13.948,13.948,12.3566,12.5409,2565745.0],["2007-12-13",12.5409,12.5409,11.9203,12.2399,3265760.0],["2007-12-14",12.1477,12.289,11.9019,11.9019,1519806.0],["2007-12-17",11.9818,12.16,11.6869,11.7729,2192913.0],["2007-12-18",11.8958,12.0924,11.7053,12.0125,2011471.0],["2007-12-19",11.8528,12.0432,11.3551,11.4042,3071230.0],["2007-12-20",11.521,11.6746,11.0601,11.269,3220740.0],["2007-12-21",11.607,12.203,11.4042,12.16,4497540.0],["2007-12-24",11.6561,12.1108,10.8451,11.4165,1697165.0],["2007-12-26",11.521,11.521,11.0601,11.0601,2184119.0],["2007-12-27",11.0601,11.3735,10.9987,11.269,2163388.0],["2007-12-28",11.14,11.4042,10.9987,11.1154,2305046.0],["2007-12-31",11.0663,11.2998,10.9249,11.1523,2971348.0],["2008-01-02",11.0908,11.1523,10.4948,10.7406,3335804.0],["2008-01-03",10.8942,10.8942,10.2675,10.2921,3092694.0],["2008-01-04",9.9848,10.1876,9.3335,10.034,4120834.0],["2008-01-07",10.077,10.2183,9.7575,10.163,2366922.0],["2008-01-08",10.2552,10.2552,9.524,9.5301,2458638.0],["2008-01-09",9.524,10.1323,9.1738,10.1323,2511511.0],["2008-01-10",9.8865,10.7652,9.7329,10.5993,3309420.0],["2008-01-11",10.4825,11.226,10.1999,10.7406,2131665.0],["2008-01-14",10.8512,11.6684,10.6792,11.0233,2335618.0],["2008-01-15",11.0601,11.3673,10.5747,11.2875,2618827.0],["2008-01-16",11.3673,11.7053,11.1154,11.6193,2840684.0],["2008-01-17",11.2752,11.2752,9.4318,10.1262,6649202.0],["2008-01-18",10.2859,10.2859,9.5363,9.8619,3334129.0],["2008-01-22",9.0877,10.3965,9.0877,9.9541,5875270.0],["2008-01-23",9.6776,11.7667,9.6776,11.6008,4454404.0],["2008-01-24",11.7053,12.4058,11.4226,12.246,5284350.0],["2008-01-25",12.3443,13.0202,11.5885,12.0248,3369307.0],["2008-01-28",12.1293,13.2721,11.7667,13.0694,3551378.0],["2008-01-29",13.3029,13.6408,12.2276,12.9096,2737451.0],["2008-01-30",12.8789,13.1861,12.4426,12.5532,2794826.0],["2008-01-31",12.332,13.5794,11.9572,13.309,3319890.0],["2008-02-01",12.8912,13.6162,12.6638,13.5855,3680472.0],["2008-02-04",13.7883,13.7883,12.5287,12.7191,4129838.0],["2008-02-05",12.5164,12.5164,11.4964,11.607,5070137.0],["2008-02-06",11.7975,12.1047,11.1769,11.5947,2784042.0],["2008-02-07",11.5087,12.3689,11.5087,11.822,2120671.0],["2008-02-08",11.8773,11.8958,11.0601,11.3551,2602913.0],["2008-02-11",11.3673,11.607,11.011,11.1892,1753179.0],["2008-02-12",11.3059,11.8159,11.1769,11.5271,2698817.0],["2008-02-13",11.6131,11.6193,11.1277,11.564,2532346.0],["2008-02-14",11.5455,11.564,10.7529,10.9864,2184642.0],["2008-02-15",10.9249,11.4165,10.7775,11.3428,2308710.0],["2008-02-19",11.4841,11.5517,10.8451,10.9372,1148125.0],["2008-02-20",11.0171,11.8466,10.7529,11.3919,2140564.0],["2008-02-21",11.226,11.822,10.9372,10.9618,1349566.0],["2008-02-22",10.9864,11.7606,10.8451,11.7606,2058271.0],["2008-02-25",11.5763,11.8405,11.1031,11.8405,2559045.0],["2008-02-26",11.6561,11.9695,11.5578,11.7913,1372599.0],["2008-02-27",11.6684,11.9326,11.4964,11.6746,1552786.0],["2008-02-28",11.6316,11.7176,11.0601,11.2199,1784589.0],["2008-02-29",11.0908,11.1707,9.9541,9.9787,4264062.0],["2008-03-03",9.9787,11.6746,9.8312,10.2921,4160410.0],["2008-03-04",10.2675,10.5378,9.5854,10.4211,3283140.0],["2008-03-05",10.5993,10.6054,9.8496,9.9049,1875572.0],["2008-03-06",9.8312,10.4764,9.696,9.8312,3668955.0],["2008-03-07",9.7759,10.4457,9.5547,10.0278,3531381.0],["2008-03-10",10.0155,10.2921,9.8619,9.9848,2088110.0],["2008-03-11",10.5993,11.2752,10.0586,10.6669,3124522.0],["2008-03-12",10.7539,11.2015,10.3561,10.7352,2450681.0],["2008-03-13",10.5674,10.9093,10.095,10.8409,2988309.0],["2008-03-14",10.9715,11.1642,10.3934,10.412,4040216.0],["2008-03-17",10.1385,10.3188,9.5169,10.1634,2916486.0],["2008-03-18",10.5985,10.7539,9.7593,10.642,2825712.0],["2008-03-19",10.872,11.1828,10.1509,10.2069,2415398.0],["2008-03-20",10.2131,10.7228,10.1074,10.6731,3953526.0],["2008-03-24",10.6731,11.2885,10.6731,10.9839,2232280.0],["2008-03-25",10.9652,11.245,10.6979,11.0212,1949070.0],["2008-03-26",10.9404,10.9404,10.2131,10.3001,2017648.0],["2008-03-27",10.5425,10.6171,9.6536,9.7717,2253324.0],["2008-03-28",9.8401,9.8401,9.1501,9.1688,4051000.0],["2008-03-31",9.175,9.3304,8.6715,8.7088,4429905.0],["2008-04-01",8.7958,9.3242,8.6404,9.2931,6969685.0],["2008-04-02",9.2807,9.4609,8.9699,9.088,2877538.0],["2008-04-03",9.0134,9.175,8.7088,9.1128,1737788.0],["2008-04-04",9.1439,9.1439,8.4726,8.4726,2888741.0],["2008-04-07",8.6218,9.0072,8.5783,8.8642,2497272.0],["2008-04-08",8.8145,8.8145,8.4477,8.5969,2582916.0],["2008-04-09",8.7399,8.7461,8.0374,8.1804,2754831.0],["2008-04-10",8.112,9.0072,8.025,8.2674,3450868.0],["2008-04-11",8.1804,8.3483,8.0747,8.1431,4659300.0],["2008-04-14",8.2177,8.2177,7.2107,7.2418,5237760.0],["2008-04-15",7.2791,7.708,7.1921,7.3164,4150150.0],["2008-04-16",7.6707,7.9815,7.1921,7.8261,3845372.0],["2008-04-17",7.4158,8.311,7.3475,7.8572,6301184.0],["2008-04-18",8.0126,8.3607,7.9504,8.1183,3591583.0],["2008-04-21",8.1431,8.1556,7.3288,7.3537,3027362.0],["2008-04-22",7.335,7.3848,7.1237,7.2853,3634300.0],["2008-04-23",7.2667,7.3102,6.6513,6.701,3527298.0],["2008-04-24",6.701,7.2542,6.701,7.2542,4111621.0],["2008-04-25",7.3039,7.3599,6.558,6.6823,5790883.0],["2008-04-28",6.7631,7.3226,6.5829,6.8315,9018951.0],["2008-04-29",6.7072,6.9621,6.5953,6.8812,37093686.0],["2008-04-30",6.9931,7.0304,6.6823,6.7134,6367353.0],["2008-05-01",6.6761,7.2542,6.6575,7.0988,5337956.0],["2008-05-02",7.2045,7.335,6.8502,6.9185,5017055.0],["2008-05-05",6.8999,7.0926,6.8067,6.9123,5184991.0],["2008-05-06",6.8377,7.105,6.7942,7.0677,6786881.0],["2008-05-07",7.2666,7.3102,6.7445,6.7756,5057154.0],["2008-05-08",6.8067,6.8999,6.4337,6.4399,5280163.0],["2008-05-09",6.3964,6.5518,6.2348,6.384,3822443.0],["2008-05-12",6.3902,6.4648,6.1788,6.3964,6198265.0],["2008-05-13",6.4026,6.4026,6.154,6.2286,4903876.0],["2008-05-14",6.328,6.3529,6.2099,6.2286,3919604.0],["2008-05-15",6.3404,6.3404,6.0359,6.2721,6496656.0],["2008-05-16",6.2286,6.2721,6.0545,6.1602,6770338.0],["2008-05-19",6.1602,6.2659,6.0918,6.1167,3721095.0],["2008-05-20",6.0483,6.0669,5.7499,5.8432,3914054.0],["2008-05-21",5.7996,5.9675,5.6442,5.7561,4944813.0],["2008-05-22",5.7313,5.9364,5.6878,5.7437,3327951.0],["2008-05-23",5.7686,5.781,5.5075,5.6442,3151325.0],["2008-05-27",5.6007,5.8556,5.5945,5.7996,4166902.0],["2008-05-28",5.8805,5.8805,5.5324,5.6194,4453776.0],["2008-05-29",5.6007,6.0172,5.5634,5.9861,5924373.0],["2008-05-30",5.9923,6.1104,5.9053,5.9613,8111842.0],["2008-06-02",5.9923,5.9923,5.7996,5.9675,4257990.0],["2008-06-03",6.1042,6.3032,5.8618,5.9799,7102443.0],["2008-06-04",6.154,6.4275,6.0607,6.2286,9254523.0],["2008-06-05",6.154,6.241,5.7499,6.0918,8107026.0],["2008-06-06",6.1229,6.1229,5.8059,5.8183,5593211.0],["2008-06-09",5.8929,5.9426,5.4453,5.5199,5312305.0],["2008-06-10",5.4391,5.8432,5.4391,5.5945,5903538.0],["2008-06-11",5.6199,5.7217,5.2512,5.2576,5174626.0],["2008-06-12",5.3402,5.7217,5.2321,5.3593,5338584.0],["2008-06-13",5.4038,5.4101,4.9906,5.3084,7445331.0],["2008-06-16",5.3084,5.6263,5.2194,5.5246,4910053.0],["2008-06-17",5.6072,5.8488,5.1368,5.1495,3651994.0],["2008-06-18",5.1177,5.1749,4.8253,5.0732,4585906.0],["2008-06-19",5.1241,5.1241,4.7363,4.9906,8608847.0],["2008-06-20",4.838,5.1177,4.7808,4.9778,7902131.0],["2008-06-23",5.016,5.0287,4.7808,4.9524,6590361.0],["2008-06-24",5.016,5.1113,4.7299,4.9778,6216692.0],["2008-06-25",4.9715,5.3911,4.8952,4.9461,5776120.0],["2008-06-26",4.8698,4.9588,4.7363,4.7935,5524110.0],["2008-06-27",4.7553,4.9397,4.6727,4.8443,5187923.0],["2008-06-30",4.7871,4.8571,4.5455,4.7235,5519085.0],["2008-07-01",4.6091,5.1495,4.6028,5.0223,5594887.0],["2008-07-02",5.0351,5.3021,4.838,4.8761,7016066.0],["2008-07-03",4.9461,5.0541,4.2277,4.4947,4580043.0],["2008-07-07",4.5138,4.6028,3.7381,3.9861,10279733.0],["2008-07-08",3.9861,4.59,3.9034,4.5392,10828249.0],["2008-07-09",4.5074,4.6155,4.056,4.1196,6802481.0],["2008-07-10",4.1132,4.3802,3.9479,4.2531,5467154.0],["2008-07-11",4.1323,4.3739,3.967,4.2595,6521784.0],["2008-07-14",4.4565,4.4756,2.8735,3.2041,20784567.0],["2008-07-15",3.3504,4.3866,3.3504,3.7445,27098001.0],["2008-07-16",3.7254,4.8507,3.7064,4.7681,15231560.0],["2008-07-17",4.8571,5.3656,4.4693,5.2258,15874515.0],["2008-07-18",5.1241,5.6454,4.7871,5.3847,11465026.0],["2008-07-21",5.4038,5.6327,5.0287,5.0605,8232979.0],["2008-07-22",4.9143,6.0141,4.6854,5.8806,11271438.0],["2008-07-23",6.4782,7.0694,6.0586,6.7452,21233411.0],["2008-07-24",7.0504,7.0567,5.7534,5.976,11772631.0],["2008-07-25",6.0459,6.4019,5.6136,5.817,7838055.0],["2008-07-28",5.7725,6.0713,5.2449,5.3402,6946756.0],["2008-07-29",5.3656,6.0205,5.3211,6.0014,7772095.0],["2008-07-30",6.3256,6.5163,5.6708,6.0332,6965916.0],["2008-07-31",5.8679,6.2493,5.8488,5.976,4520783.0],["2008-08-01",6.1667,6.3002,5.7217,6.1476,4073406.0],["2008-08-04",6.065,6.2366,5.6517,6.0205,5316598.0],["2008-08-05",5.995,6.6689,5.995,6.6181,6841952.0],["2008-08-06",6.5163,6.5926,6.1985,6.51,5189389.0],["2008-08-07",6.3701,6.866,6.2557,6.5418,8652506.0],["2008-08-08",6.5481,7.0567,6.4845,7.0059,7046743.0],["2008-08-11",6.9614,7.4064,6.7833,7.222,6239726.0],["2008-08-12",6.9995,7.2474,6.7516,6.8278,7342098.0],["2008-08-13",6.8406,6.8406,6.3065,6.7261,6634649.0],["2008-08-14",6.4973,7.0694,6.3574,7.0504,6516025.0],["2008-08-15",7.1203,7.8069,7.1203,7.2093,7202325.0],["2008-08-18",7.1839,7.2538,6.9105,7.1521,4568945.0],["2008-08-19",6.9677,7.0122,6.5163,6.8024,4881156.0],["2008-08-20",6.8978,6.9296,6.2748,6.6181,7174789.0],["2008-08-21",6.4528,6.5481,6.3447,6.4591,5024803.0],["2008-08-22",6.6435,6.8215,6.3383,6.6371,6338038.0],["2008-08-25",6.4909,6.5418,6.3129,6.3955,4711439.0],["2008-08-26",6.3765,6.5863,6.2875,6.4337,4138842.0],["2008-08-27",6.3701,6.6753,6.3256,6.5545,2879736.0],["2008-08-28",6.6689,6.9868,6.5608,6.9614,3454113.0],["2008-08-29",6.688,7.2284,6.688,7.1394,3896256.0],["2008-09-02",7.5653,7.7115,7.1966,7.4318,5340783.0],["2008-09-03",6.9931,7.6162,6.6816,7.4636,11962554.0],["2008-09-04",7.3237,7.4699,6.9614,6.9995,6995755.0],["2008-09-05",6.866,7.4,6.5799,7.3809,5654460.0],["2008-09-08",8.2201,8.5761,7.5717,7.9277,11270391.0],["2008-09-09",7.7306,8.201,7.1648,7.311,9212539.0],["2008-09-10",7.4495,7.7706,6.8075,7.0892,7011640.0],["2008-09-11",6.8402,7.1744,6.7485,7.1482,7190947.0],["2008-09-12",7.0171,7.764,6.9582,7.6002,6241791.0],["2008-09-15",6.9778,7.633,6.9451,7.2202,8561091.0],["2008-09-16",6.7813,7.764,6.7813,7.5675,10370307.0],["2008-09-17",7.2595,7.692,6.8533,7.1744,8472403.0],["2008-09-18",7.4364,9.9589,5.8312,8.6486,18615148.0],["2008-09-19",9.5003,9.5003,8.262,9.5003,148626.0],["2008-09-22",9.5003,9.5003,7.8951,8.1506,4897552.0],["2008-09-23",8.4323,8.4323,7.0695,7.6985,6949264.0],["2008-09-24",7.8623,8.1572,7.5216,7.7575,3338146.0],["2008-09-25",8.1178,8.1899,7.6592,7.8623,3170421.0],["2008-09-26",7.2595,7.5544,6.6306,7.384,7215328.0],["2008-09-29",6.8337,6.9188,4.1998,4.7502,12914527.0],["2008-09-30",5.7657,6.6175,5.5888,6.1326,6470470.0],["2008-10-01",6.2768,7.8623,5.9295,7.3644,4837411.0],["2008-10-02",7.4692,7.5544,6.9647,7.4037,4610764.0],["2008-10-03",7.574,8.1244,6.5847,7.2006,5481390.0],["2008-10-06",6.6502,7.0106,5.8312,6.5716,4659121.0],["2008-10-07",7.2006,7.2006,5.9492,5.9557,4087270.0],["2008-10-08",6.1916,6.2833,5.3398,5.6674,4300914.0],["2008-10-09",5.9557,6.8861,4.8943,4.9598,10345011.0],["2008-10-10",4.8484,5.4119,4.5143,5.3136,10470678.0],["2008-10-13",6.2309,6.4668,5.5233,6.0278,5800383.0],["2008-10-14",6.8861,7.8623,6.8075,7.3709,14855709.0],["2008-10-15",6.9188,7.8623,6.7157,7.3251,8723229.0],["2008-10-16",7.2137,7.6002,6.8795,7.4168,6359534.0],["2008-10-17",7.0433,7.6461,6.7419,7.5609,8957495.0],["2008-10-20",7.692,7.692,7.2989,7.4364,8406877.0],["2008-10-21",7.194,7.954,7.0826,7.5675,5704685.0],["2008-10-22",7.3644,7.6985,7.0957,7.3382,5170423.0],["2008-10-23",7.1809,7.5609,6.4471,6.8861,5800687.0],["2008-10-24",6.0343,6.6175,5.6478,5.6609,8015756.0],["2008-10-27",5.8443,7.2727,5.8443,6.2768,8231838.0],["2008-10-28",6.7354,7.194,6.1916,7.1809,5869565.0],["2008-10-29",7.1351,7.8165,6.7878,7.5806,6053037.0],["2008-10-30",7.8623,7.8623,7.063,7.6461,4761117.0],["2008-10-31",7.5216,8.0261,7.4954,7.8034,4401184.0],["2008-11-03",7.4954,7.8558,7.4823,7.7968,3543256.0],["2008-11-04",8.0261,8.0261,7.6461,7.9278,5614168.0],["2008-11-05",7.7771,7.9278,7.3709,7.4233,3355315.0],["2008-11-06",7.5609,7.7706,6.8926,6.9582,4075486.0],["2008-11-07",7.0957,7.4299,6.8795,7.3775,3777726.0],["2008-11-10",7.5085,7.6592,6.9647,7.1285,3273941.0],["2008-11-11",7.063,7.2726,6.7813,6.9451,3493985.0],["2008-11-12",6.8992,6.9778,6.375,6.4143,3978874.0],["2008-11-13",6.5519,6.6437,5.7002,6.6109,6157776.0],["2008-11-14",6.4143,6.873,6.3881,6.4078,3866312.0],["2008-11-17",6.2768,6.4274,5.9033,6.0409,3270792.0],["2008-11-18",6.0999,6.6699,5.9623,6.6699,6142741.0],["2008-11-19",6.4733,6.8009,6.0802,6.1654,7610412.0],["2008-11-20",6.0278,6.1392,4.8746,5.2219,9422777.0],["2008-11-21",5.4053,5.5233,4.7829,5.294,9968112.0],["2008-11-24",5.9492,6.3554,5.2219,6.2112,5891610.0],["2008-11-25",6.5781,6.7092,6.1064,6.5519,5841425.0],["2008-11-26",6.4733,6.7157,6.3226,6.6764,3029414.0],["2008-11-28",6.5847,7.0368,6.5847,7.004,1405498.0],["2008-12-01",6.6371,6.8337,5.8181,5.8443,3824864.0],["2008-12-02",6.0802,6.5519,5.8771,6.5061,3379087.0],["2008-12-03",6.1523,6.8795,6.0605,6.8271,3913348.0],["2008-12-04",6.6568,6.9975,6.4143,6.5847,5152442.0],["2008-12-05",6.3357,7.194,6.2505,7.063,5142892.0],["2008-12-08",7.1678,7.2071,6.7616,6.9647,4168339.0],["2008-12-09",6.7878,7.0957,6.493,6.5519,3814298.0],["2008-12-10",6.7944,6.7944,6.2178,6.3881,2224211.0],["2008-12-11",6.2178,6.4209,5.7329,5.8181,4049174.0],["2008-12-12",5.7526,6.3161,5.5691,6.2702,3610712.0],["2008-12-15",6.244,6.2768,5.9885,6.2243,2175042.0],["2008-12-16",6.1326,6.7419,6.1326,6.624,3656021.0],["2008-12-17",6.5126,6.8795,6.3357,6.683,2943773.0],["2008-12-18",6.7092,6.8861,6.565,6.8206,3941286.0],["2008-12-19",6.8795,6.9451,6.5847,6.6895,3545694.0],["2008-12-22",6.6764,6.8533,6.624,6.7485,3029109.0],["2008-12-23",6.7944,6.8468,6.434,6.4602,1825572.0],["2008-12-24",6.4995,6.6437,6.3095,6.3619,1002084.0],["2008-12-26",6.2964,6.5388,6.0999,6.2243,1382843.0],["2008-12-29",6.2243,6.5192,6.1523,6.3881,1748465.0],["2008-12-30",6.3881,6.6371,6.2768,6.6175,1808404.0],["2008-12-31",6.6502,6.9778,6.5585,6.9254,2399962.0],["2009-01-02",7.0171,7.4758,6.8992,7.3382,3622598.0],["2009-01-05",7.2595,7.3906,6.8271,7.004,4631285.0],["2009-01-06",7.1088,7.1482,6.8926,7.0564,2252250.0],["2009-01-07",6.8664,6.9844,6.7354,6.7485,3113835.0],["2009-01-08",6.7288,6.9516,6.6633,6.8664,2250117.0],["2009-01-09",6.873,7.0368,6.4209,6.434,3596692.0],["2009-01-12",6.4209,6.4209,5.7657,5.8705,3703565.0],["2009-01-13",5.8705,6.1785,5.746,5.9688,5142384.0],["2009-01-14",5.7329,5.9229,5.484,5.6019,3908370.0],["2009-01-15",5.5888,5.6412,4.5536,4.8877,9737300.0],["2009-01-16",5.3005,6.2178,5.1957,5.7788,12201569.0],["2009-01-20",6.0867,6.2309,5.235,5.2546,10634441.0],["2009-01-21",5.3791,6.0933,5.3398,6.0671,7770213.0],["2009-01-22",6.0147,6.0736,5.5036,5.674,4743643.0],["2009-01-23",5.556,6.1392,5.3398,6.0605,4604770.0],["2009-01-26",6.0867,6.0867,5.5233,5.6871,4281815.0],["2009-01-27",5.8181,6.1392,5.7592,5.995,6187237.0],["2009-01-28",6.4668,6.8402,6.4668,6.7878,7768689.0],["2009-01-29",6.5519,6.7354,6.2309,6.2768,5175503.0],["2009-01-30",6.4012,6.5257,6.113,6.2374,5638956.0],["2009-02-02",6.1064,6.1326,5.7329,5.9819,4617062.0],["2009-02-03",6.1457,6.434,5.9426,6.0802,5528528.0],["2009-02-04",6.2571,6.5192,6.185,6.2571,4721192.0],["2009-02-05",6.1588,6.6699,5.8443,6.493,6729017.0],["2009-02-06",6.6109,7.0695,6.5323,6.7288,7814100.0],["2009-02-09",6.5913,7.0892,6.4602,6.9647,3431405.0],["2009-02-10",6.8009,6.9647,5.7657,5.8312,9301987.0],["2009-02-11",6.113,6.2833,5.9623,6.2309,5200494.0],["2009-02-12",6.0147,6.1785,5.7395,6.1392,4912486.0],["2009-02-13",6.1195,6.3619,5.9885,6.0278,5164023.0],["2009-02-17",5.674,5.9098,5.3726,5.7788,7085293.0],["2009-02-18",5.9557,5.9623,5.5429,5.6674,8020937.0],["2009-02-19",5.7526,5.7854,5.4185,5.5167,7190032.0],["2009-02-20",5.366,5.8771,5.1629,5.6347,8653335.0],["2009-02-23",5.746,5.9885,5.5298,5.6674,6240877.0],["2009-02-24",5.6871,6.2047,5.4709,6.1719,5299442.0],["2009-02-25",6.0409,6.4799,5.7329,6.0474,6646729.0],["2009-02-26",6.303,6.5912,6.1457,6.2505,7553115.0],["2009-02-27",5.7919,6.303,5.7788,6.0081,6798200.0],["2009-03-02",5.7592,6.0736,5.4971,5.7395,6818822.0],["2009-03-03",5.8902,6.0278,5.5888,5.7264,5993607.0],["2009-03-04",6.0278,6.0278,5.5691,5.8312,5507092.0],["2009-03-05",5.6805,6.0081,4.9467,5.2546,8368070.0],["2009-03-06",5.294,5.5626,4.914,5.1957,6731455.0],["2009-03-09",5.2088,5.5102,5.045,5.3202,5240114.0],["2009-03-10",5.615,6.1195,5.5167,6.1064,6640735.0],["2009-03-11",5.923,6.3161,5.8116,6.1654,6318492.0],["2009-03-12",6.1588,6.6306,5.9361,6.493,7811458.0],["2009-03-13",6.5192,6.5519,6.0409,6.4143,5683554.0],["2009-03-16",6.5192,6.8795,6.3947,6.4209,7087020.0],["2009-03-17",6.4274,6.9123,6.303,6.8926,5143197.0],["2009-03-18",6.6371,7.2661,6.565,7.194,11291424.0],["2009-03-19",7.3251,7.4364,6.7616,7.0106,7943627.0],["2009-03-20",7.0302,7.0433,6.4406,6.4602,6229905.0],["2009-03-23",6.7288,7.3382,6.7157,7.3054,7077267.0],["2009-03-24",6.8664,7.2727,6.8337,6.9647,5400626.0],["2009-03-25",7.0302,7.3709,6.5323,6.9582,5463307.0],["2009-03-26",7.1547,7.2006,6.8402,7.1285,4705954.0],["2009-03-27",6.873,7.3251,6.8402,7.0957,4842694.0],["2009-03-30",6.873,6.9582,6.5978,6.6502,5180988.0],["2009-03-31",6.7682,7.1482,6.7682,7.0368,6118766.0],["2009-04-01",6.8533,7.3775,6.814,7.2333,5581151.0],["2009-04-02",7.4495,7.6527,7.2399,7.312,6758173.0],["2009-04-03",6.9057,7.4037,6.8664,7.4037,4990507.0],["2009-04-06",7.2595,7.3644,6.9516,7.2595,4752990.0],["2009-04-07",7.063,7.384,6.9451,7.2399,5437300.0],["2009-04-08",7.312,7.4037,7.1154,7.2858,3687107.0],["2009-04-09",7.4692,8.1768,7.3382,8.1441,9769402.0],["2009-04-13",7.9409,8.773,7.8754,8.5961,11153566.0],["2009-04-14",8.3603,8.5765,7.5609,7.6396,8295128.0],["2009-04-15",7.4102,8.2096,7.4037,8.1899,5908068.0],["2009-04-16",8.2292,8.8386,7.6723,8.4389,11758230.0],["2009-04-17",7.7444,8.4848,7.3709,8.2554,11409573.0],["2009-04-20",7.6985,7.8296,7.253,7.2595,8906802.0],["2009-04-21",7.2006,7.9803,6.7157,7.6723,9987516.0],["2009-04-22",7.4561,8.203,7.3578,7.443,7903296.0],["2009-04-23",7.4233,7.7509,7.3382,7.7247,6093876.0],["2009-04-24",7.7509,7.8951,7.5347,7.7575,7245196.0],["2009-04-27",7.5413,7.823,7.3513,7.3775,3541326.0],["2009-04-28",7.2399,7.4627,7.0695,7.2792,3535230.0],["2009-04-29",7.4233,7.7051,7.3709,7.6789,3264391.0],["2009-04-30",7.6985,7.882,7.4889,7.5413,4243516.0],["2009-05-01",7.502,7.7313,7.3513,7.3906,2508663.0],["2009-05-04",7.5544,8.1637,7.3578,8.1506,6209587.0],["2009-05-05",7.8623,8.2489,7.8623,8.0851,3936917.0],["2009-05-06",8.2554,9.0417,8.1506,9.0024,8195875.0],["2009-05-07",9.1268,9.1465,7.9999,8.072,5517251.0],["2009-05-08",8.2489,8.4848,7.7575,8.1834,7523654.0],["2009-05-11",7.8361,7.8951,7.2989,7.3251,5286032.0],["2009-05-12",7.4758,7.5282,6.8402,7.3054,7746339.0],["2009-05-13",7.2071,7.5871,7.0171,7.3709,7062842.0],["2009-05-14",7.3513,7.5151,7.1875,7.4758,4284152.0],["2009-05-15",7.3316,7.6068,7.2792,7.384,3395443.0],["2009-05-18",7.6134,7.823,7.4823,7.7706,3717280.0],["2009-05-19",7.6068,7.7444,7.3382,7.3644,4128414.0],["2009-05-20",7.5478,7.6592,6.9123,6.9713,4645203.0],["2009-05-21",6.9385,7.2792,6.7682,7.2268,5630626.0],["2009-05-22",7.4168,7.443,7.0564,7.3382,3435469.0],["2009-05-26",7.2661,7.7182,7.2333,7.6985,4588008.0],["2009-05-27",7.6592,7.8623,7.5151,7.5347,4372129.0],["2009-05-28",7.692,7.7771,7.4627,7.764,3405906.0],["2009-05-29",7.7771,7.9672,7.574,7.954,3199069.0],["2009-06-01",8.0327,8.4454,7.5871,8.2161,6700368.0],["2009-06-02",8.1572,8.262,7.8492,7.9868,4277853.0],["2009-06-03",7.9409,8.1506,7.8623,8.0589,4382694.0],["2009-06-04",8.2358,8.6682,8.0785,8.5896,4754209.0],["2009-06-05",8.7272,8.7992,8.1703,8.3799,4416727.0],["2009-06-08",8.3144,8.5503,8.2751,8.4585,2808252.0],["2009-06-09",8.452,8.701,8.2947,8.6027,2618177.0],["2009-06-10",8.3865,8.8189,8.3799,8.7534,6153306.0],["2009-06-11",8.8386,8.9172,8.642,8.7206,5338351.0],["2009-06-12",8.7337,8.9303,8.4848,8.5765,3426428.0],["2009-06-15",8.3603,8.6355,8.3144,8.3603,4364103.0],["2009-06-16",8.4323,8.4323,8.1244,8.1768,5138930.0],["2009-06-17",8.0589,8.1375,7.764,7.9999,3788697.0],["2009-06-18",8.0327,8.203,8.0065,8.1768,2580284.0],["2009-06-19",8.3537,8.393,8.131,8.3865,4593087.0],["2009-06-22",8.3275,8.4192,8.0327,8.0392,3752023.0],["2009-06-23",8.0589,8.2358,7.6396,7.7837,4934023.0],["2009-06-24",7.8558,7.9344,7.6265,7.6723,2745063.0],["2009-06-25",7.6461,7.9082,7.502,7.9016,4048565.0],["2009-06-26",7.8623,8.0065,7.7509,7.823,2752073.0],["2009-06-29",7.8558,8.1113,7.7771,7.9868,3714842.0],["2009-06-30",7.8361,8.0392,7.6592,7.8623,3801701.0],["2009-07-01",7.7837,7.9147,7.7116,7.7247,2792100.0],["2009-07-02",7.5806,7.7247,7.3709,7.3709,3157925.0],["2009-07-06",7.2858,7.7247,7.2858,7.5151,4155539.0],["2009-07-07",7.5151,7.6133,7.2989,7.3054,4093366.0],["2009-07-08",7.312,7.5478,7.1809,7.3251,4828776.0],["2009-07-09",7.4233,7.5871,7.3644,7.4561,2254587.0],["2009-07-10",7.4299,7.6002,7.3709,7.502,2474326.0],["2009-07-13",7.6264,7.954,7.502,7.9475,3336724.0],["2009-07-14",8.0196,8.0196,7.7247,7.8951,2692948.0],["2009-07-15",7.9737,8.1244,7.8951,8.0523,4133596.0],["2009-07-16",7.9737,8.3734,7.8558,8.3079,4691426.0],["2009-07-17",7.9475,8.1965,7.574,7.9213,10540267.0],["2009-07-20",7.9803,8.1834,7.8427,8.0851,4095601.0],["2009-07-21",8.1113,8.1506,7.633,7.6789,3657138.0],["2009-07-22",7.502,7.6592,7.3906,7.5544,5532388.0],["2009-07-23",7.5675,7.8296,7.4692,7.7837,3016715.0],["2009-07-24",7.7182,7.823,7.6264,7.7837,1821712.0],["2009-07-27",7.8165,8.0589,7.7182,8.0261,2518721.0],["2009-07-28",7.9082,8.2489,7.9016,8.2227,3578000.0],["2009-07-29",8.0785,8.2817,8.0392,8.1375,3841727.0],["2009-07-30",8.2882,8.3668,8.1899,8.2096,4206842.0],["2009-07-31",8.1899,8.4454,8.1178,8.3996,3276176.0],["2009-08-03",8.4979,8.6682,8.4258,8.6027,3070050.0],["2009-08-04",8.5306,8.6879,8.321,8.6813,2768124.0],["2009-08-05",8.7206,8.8517,8.5961,8.8058,3801498.0],["2009-08-06",8.9434,8.9762,8.5765,8.7272,3741966.0],["2009-08-07",8.8779,9.2382,8.7206,9.0286,3032969.0],["2009-08-10",8.8386,9.0548,8.6551,8.9565,2898058.0],["2009-08-11",8.8517,8.963,8.4585,8.6289,3298323.0],["2009-08-12",8.583,8.8255,8.5372,8.7468,2541985.0],["2009-08-13",8.891,8.9172,8.511,8.9106,3716365.0],["2009-08-14",8.832,8.9303,8.5896,8.8517,3180884.0],["2009-08-17",8.5765,8.6813,8.4127,8.4651,3104794.0],["2009-08-18",8.5241,8.642,8.3734,8.5044,2422515.0],["2009-08-19",8.3537,8.7075,8.2358,8.4848,2850514.0],["2009-08-20",8.5044,8.7468,8.4586,8.7075,2350996.0],["2009-08-21",8.8189,8.9696,8.7141,8.9172,2357193.0],["2009-08-24",9.022,9.1334,8.6748,8.7468,2751057.0],["2009-08-25",8.8124,8.9827,8.7796,8.9368,2956777.0],["2009-08-26",8.8713,9.1203,8.7796,8.8975,3030633.0],["2009-08-27",8.9303,9.0024,8.7861,8.9434,2179004.0],["2009-08-28",9.022,9.0548,8.7468,8.8255,1983342.0],["2009-08-31",8.701,8.8255,8.6748,8.7665,2127803.0],["2009-09-01",8.7075,8.773,8.2489,8.2751,3503636.0],["2009-09-02",8.1179,8.2423,8.0261,8.0851,2573783.0],["2009-09-03",8.0982,8.3734,8.0982,8.3275,2940523.0],["2009-09-04",8.3275,8.4258,8.1834,8.3734,2438363.0],["2009-09-08",8.4717,8.5503,8.2751,8.4979,2150863.0],["2009-09-09",8.5731,8.8726,8.5132,8.8393,2706200.0],["2009-09-10",8.8393,8.8393,8.5398,8.7062,2071900.0],["2009-09-11",8.6663,8.7861,8.633,8.7062,1678100.0],["2009-09-14",8.6529,8.7062,8.4999,8.7062,1616400.0],["2009-09-15",8.6796,9.1522,8.593,9.1122,2455000.0],["2009-09-16",9.1388,9.8644,9.0523,9.8311,6499100.0],["2009-09-17",9.8045,9.8377,9.3851,9.3918,3595900.0],["2009-09-18",9.4517,9.5249,9.2187,9.2453,3342100.0],["2009-09-21",9.1122,9.1987,9.019,9.0457,1961700.0],["2009-09-22",9.1455,9.2387,9.0523,9.232,2224600.0],["2009-09-23",9.2387,9.3585,9.0989,9.1721,1986200.0],["2009-09-24",9.2387,9.272,8.8193,8.9059,1767200.0],["2009-09-25",8.8193,8.9392,8.6396,8.8726,2886000.0],["2009-09-28",8.9059,9.0257,8.7528,9.0257,1966700.0],["2009-09-29",8.9924,9.1521,8.8792,8.8859,1846300.0],["2009-09-30",8.9125,8.9857,8.7195,8.806,3022700.0],["2009-10-01",8.7195,8.7994,8.4599,8.4732,3450900.0],["2009-10-02",8.3334,8.6396,8.2669,8.3268,3170000.0],["2009-10-05",8.4266,8.6263,8.3867,8.5464,3391700.0],["2009-10-06",8.6596,8.6995,8.4067,8.5398,3038200.0],["2009-10-07",8.5065,8.5198,8.3601,8.4932,3002200.0],["2009-10-08",8.5797,8.6396,8.44,8.5065,3048200.0],["2009-10-09",8.4865,8.8193,8.4533,8.7994,3441000.0],["2009-10-12",8.8127,8.9192,8.7328,8.8793,1429500.0],["2009-10-13",8.7994,8.9392,8.6396,8.8127,2125300.0],["2009-10-14",8.9192,9.0789,8.846,9.059,2614900.0],["2009-10-15",8.9791,9.039,8.7861,8.9791,2657300.0],["2009-10-16",8.9059,9.5848,8.6663,8.9858,6986000.0],["2009-10-19",8.9392,9.0523,8.7994,8.9991,2455900.0],["2009-10-20",8.9791,8.9791,8.7395,8.7395,1629100.0],["2009-10-21",8.7528,8.9059,8.4133,8.4466,2747300.0],["2009-10-22",8.4799,8.7461,8.38,8.6729,3515800.0],["2009-10-23",8.6995,8.7195,8.3867,8.4666,1905700.0],["2009-10-26",8.4732,8.5265,8.1737,8.2602,2543000.0],["2009-10-27",8.2602,8.4865,8.1737,8.207,3076100.0],["2009-10-28",8.1537,8.2536,7.9674,7.994,3826600.0],["2009-10-29",8.1138,8.1737,7.9474,8.0938,4680300.0],["2009-10-30",8.0206,8.0872,7.801,7.8742,4118700.0],["2009-11-02",7.9075,8.1071,7.7277,7.8675,4293000.0],["2009-11-03",7.7943,7.9873,7.6745,7.9674,5414800.0],["2009-11-04",8.2136,8.4133,8.0339,8.0539,4159200.0],["2009-11-05",8.1338,8.2469,7.9541,8.2403,3461700.0],["2009-11-06",8.0938,8.2669,8.0073,8.1737,1937800.0],["2009-11-09",8.2735,8.4865,8.1338,8.4865,2599500.0],["2009-11-10",8.4333,8.4466,8.1404,8.2669,2458600.0],["2009-11-11",8.3135,8.4533,8.167,8.2669,2772100.0],["2009-11-12",8.2336,8.3534,8.1138,8.1271,1871900.0],["2009-11-13",8.2136,8.2469,8.0805,8.1404,1725800.0],["2009-11-16",8.2403,8.3734,8.1404,8.1937,2398900.0],["2009-11-17",8.1537,8.2602,8.0872,8.227,3308500.0],["2009-11-18",8.2003,8.4466,8.1471,8.4333,3235600.0],["2009-11-19",8.3867,8.5065,8.3002,8.4865,4342500.0],["2009-11-20",8.4133,8.7528,8.3335,8.7328,4031500.0],["2009-11-23",8.7994,9.019,8.7794,8.9258,2522000.0],["2009-11-24",8.8926,9.0057,8.7861,8.9924,3107400.0],["2009-11-25",9.0457,9.0457,8.9392,9.0057,2231900.0],["2009-11-27",8.6596,8.9591,8.6064,8.7994,1547800.0],["2009-11-30",8.8992,9.059,8.826,9.019,2530400.0],["2009-12-01",9.0723,9.1255,8.9924,9.0789,1582400.0],["2009-12-02",9.0922,9.3186,9.0789,9.272,4747800.0],["2009-12-03",9.2586,9.3651,9.1655,9.1987,4717100.0],["2009-12-04",9.4051,9.4583,9.2187,9.445,4097300.0],["2009-12-07",9.4117,9.465,9.2853,9.3119,1823800.0],["2009-12-08",9.2453,9.4983,9.2054,9.3652,2578500.0],["2009-12-09",9.2986,9.4783,9.2054,9.2786,2569800.0],["2009-12-10",9.3186,9.3252,9.1255,9.2187,2319400.0],["2009-12-11",9.2254,9.2986,9.0523,9.0922,2911100.0],["2009-12-14",9.1255,9.485,9.0656,9.252,3779400.0],["2009-12-15",9.0057,9.2054,8.9724,9.0124,7944900.0],["2009-12-16",9.0856,9.0922,8.8659,8.9791,3987400.0],["2009-12-17",8.9059,9.0922,8.8926,8.9525,2615700.0],["2009-12-18",8.9525,8.9591,8.8526,8.9525,3422500.0],["2009-12-21",9.0457,9.1987,8.9857,9.1788,2048400.0],["2009-12-22",9.1921,9.2587,9.1056,9.1455,2345900.0],["2009-12-23",9.1788,9.2054,9.019,9.0257,1261000.0],["2009-12-24",9.059,9.1189,9.0257,9.1122,464100.0],["2009-12-28",9.0656,9.1721,8.9192,8.9658,971400.0],["2009-12-29",8.9858,9.0457,8.8926,8.9458,1042000.0],["2009-12-30",8.8859,9.0124,8.8859,8.9858,1474700.0],["2009-12-31",8.9724,9.039,8.9192,8.9192,1367800.0],["2010-01-04",8.9991,9.0323,8.8659,8.9192,2589100.0],["2010-01-05",8.9192,8.9991,8.8726,8.9658,2062500.0],["2010-01-06",8.9724,9.3452,8.9392,9.2187,4072300.0],["2010-01-07",9.2187,9.485,9.1322,9.445,4561700.0],["2010-01-08",9.3851,9.485,9.3052,9.4716,3100000.0],["2010-01-11",9.5449,9.5449,9.2786,9.3918,1669100.0],["2010-01-12",9.3252,9.4517,9.1522,9.1921,2335900.0],["2010-01-13",9.1322,9.445,9.039,9.2786,3095400.0],["2010-01-14",9.272,9.4716,9.2453,9.3851,2789300.0],["2010-01-15",9.3052,9.3252,9.0257,9.0723,5730800.0],["2010-01-19",8.9525,9.3785,8.7062,8.8859,11520500.0],["2010-01-20",8.7262,9.1189,8.6995,8.9858,5683400.0],["2010-01-21",8.9591,9.3252,8.9591,9.0457,6488900.0],["2010-01-22",9.0457,9.1056,8.7861,8.8659,4954700.0],["2010-01-25",8.9125,9.0124,8.7062,8.7994,3013700.0],["2010-01-26",8.7395,8.8793,8.5198,8.5531,3699700.0],["2010-01-27",8.5731,8.8393,8.5398,8.8127,4049700.0],["2010-01-28",8.8859,8.9325,8.6596,8.6796,2505700.0],["2010-01-29",8.7129,8.7594,8.5531,8.6197,3766300.0],["2010-02-01",8.4732,8.6862,8.4333,8.4999,3894500.0],["2010-02-02",8.4732,8.5531,8.3468,8.4865,3377300.0],["2010-02-03",8.4133,8.4466,8.3201,8.3601,3522400.0],["2010-02-04",8.3268,8.4666,8.1138,8.2802,5142000.0],["2010-02-05",8.2403,8.4799,8.2203,8.4,4612600.0],["2010-02-08",8.4067,8.5598,8.2869,8.3667,2824700.0],["2010-02-09",8.4466,8.593,8.4133,8.5331,3059700.0],["2010-02-10",8.4932,8.8127,8.4599,8.7594,4562000.0],["2010-02-11",8.7594,8.7861,8.5065,8.5731,3489300.0],["2010-02-12",8.7395,8.7994,8.5598,8.6729,4799600.0],["2010-02-16",8.7195,8.7794,8.6263,8.6929,2963300.0],["2010-02-17",8.7528,8.7994,8.633,8.6862,2124600.0],["2010-02-18",8.6529,8.7062,8.6064,8.6263,1874200.0],["2010-02-19",8.6064,8.6529,8.4999,8.593,2988000.0],["2010-02-22",8.593,8.7461,8.593,8.6929,2804700.0],["2010-02-23",8.6663,8.6929,8.4666,8.4666,2308400.0],["2010-02-24",8.4666,8.6064,8.4599,8.5265,3701300.0],["2010-02-25",8.44,8.5065,8.38,8.4799,2337700.0],["2010-02-26",8.4932,8.5731,8.4333,8.5198,2203900.0],["2010-03-01",8.5132,8.5132,8.3734,8.4666,1469000.0],["2010-03-02",8.4666,8.6862,8.4666,8.5132,1927600.0],["2010-03-03",8.4999,8.6263,8.4865,8.5797,1960400.0],["2010-03-04",8.5797,8.826,8.5398,8.806,2613500.0],["2010-03-05",8.8926,9.0124,8.806,8.9924,2788500.0],["2010-03-08",8.9791,9.1455,8.9525,9.0257,1905400.0],["2010-03-09",8.9991,8.9991,8.8127,8.8327,1667100.0],["2010-03-10",8.8127,8.8793,8.7328,8.826,3784800.0],["2010-03-11",8.7994,9.0457,8.7927,9.0457,1544300.0],["2010-03-12",9.1056,9.1189,8.8726,8.9125,1380900.0],["2010-03-15",8.8726,8.9059,8.7594,8.7927,2074900.0],["2010-03-16",8.7927,8.9458,8.7461,8.9392,1589600.0],["2010-03-17",8.9591,9.2853,8.9325,9.272,3902300.0],["2010-03-18",9.2587,9.5249,9.2054,9.4916,6097700.0],["2010-03-19",9.6114,9.7246,9.4916,9.6114,6487600.0],["2010-03-22",9.252,9.5249,9.1854,9.4117,4256700.0],["2010-03-23",9.4117,9.4317,9.2187,9.4251,2192700.0],["2010-03-24",9.4117,9.4783,9.3452,9.3984,1374400.0],["2010-03-25",9.272,9.465,9.2254,9.2254,3742400.0],["2010-03-26",9.4916,9.5781,9.3252,9.3518,9082900.0],["2010-03-29",9.485,9.4916,9.3186,9.3652,2467300.0],["2010-03-30",9.3785,9.4117,9.2853,9.2986,1612200.0],["2010-03-31",9.2653,9.4517,9.252,9.3518,2362200.0],["2010-04-01",9.4051,9.4983,9.3518,9.4983,1499700.0],["2010-04-05",9.4716,9.6247,9.3452,9.6247,2073800.0],["2010-04-06",9.5848,9.7845,9.4251,9.7579,4359200.0],["2010-04-07",9.7845,9.8111,9.5915,9.7978,3736900.0],["2010-04-08",9.8178,9.9842,9.7179,9.8976,2763300.0],["2010-04-09",9.8843,10.0174,9.8577,9.9975,2151400.0],["2010-04-12",10.0707,10.2238,9.9575,10.0041,4291500.0],["2010-04-13",10.0308,10.0308,9.7445,9.9575,3762300.0],["2010-04-14",10.0707,10.3636,9.9775,10.3503,3796100.0],["2010-04-15",10.4102,10.5566,10.1572,10.1972,5337600.0],["2010-04-16",9.7978,9.7978,9.2187,9.3319,15821200.0],["2010-04-19",9.1854,9.3718,9.0989,9.3452,6460600.0],["2010-04-20",9.4251,9.5582,9.272,9.5049,4713500.0],["2010-04-21",9.5249,9.871,9.4916,9.6314,5250000.0],["2010-04-22",9.5515,9.8111,9.485,9.7845,2633000.0],["2010-04-23",9.7712,9.8777,9.6647,9.851,2327000.0],["2010-04-26",9.8178,9.8843,9.3918,9.4783,2918400.0],["2010-04-27",9.3651,9.5315,9.1921,9.1987,3712600.0],["2010-04-28",9.3119,9.4716,9.2453,9.3652,2260200.0],["2010-04-29",9.4184,9.6846,9.3452,9.6713,2494200.0],["2010-04-30",9.6314,9.678,9.4184,9.4184,3384700.0],["2010-05-03",9.465,9.5848,9.3851,9.4983,2381400.0],["2010-05-04",9.3785,9.4051,9.2587,9.2786,2264500.0],["2010-05-05",9.0922,9.4517,9.0723,9.2653,1999300.0],["2010-05-06",9.2387,9.3918,8.5464,8.9858,4453000.0],["2010-05-07",8.9724,9.2786,8.7861,8.9325,6306700.0],["2010-05-10",9.252,9.3851,8.9458,9.1987,4417900.0],["2010-05-11",8.9724,9.5582,8.9724,9.3652,3952400.0],["2010-05-12",9.4184,9.5182,9.3385,9.5049,1931500.0],["2010-05-13",9.465,9.5915,9.3319,9.3385,2770900.0],["2010-05-14",9.252,9.252,8.9525,9.0656,3105300.0],["2010-05-17",9.0922,9.1588,8.8793,9.1588,4243900.0],["2010-05-18",9.252,9.272,8.7861,8.8859,4439800.0],["2010-05-19",8.846,9.0057,8.5598,8.6995,4591400.0],["2010-05-20",8.5531,8.6529,8.3002,8.3468,5013500.0],["2010-05-21",8.167,8.6396,8.167,8.613,4009600.0],["2010-05-24",8.5864,8.613,8.2469,8.2469,2170700.0],["2010-05-25",8.0273,8.4133,7.994,8.3468,3554400.0],["2010-05-26",8.4533,8.4932,8.2003,8.2403,3394000.0],["2010-05-27",8.3867,8.5132,8.2802,8.4799,2245100.0],["2010-05-28",8.4533,8.4599,8.2203,8.2869,2777600.0],["2010-06-01",8.207,8.3468,8.0606,8.0672,2045300.0],["2010-06-02",8.1071,8.3734,8.0606,8.3734,2258900.0],["2010-06-03",8.4133,8.4466,8.2003,8.2536,1377200.0],["2010-06-04",8.0406,8.1138,7.8409,7.8675,2376100.0],["2010-06-07",7.8875,8.014,7.8076,7.8209,2824800.0],["2010-06-08",7.8476,7.8875,7.6545,7.8342,3865700.0],["2010-06-09",7.7943,7.8542,7.5281,7.5414,3818800.0],["2010-06-10",7.6878,7.7877,7.588,7.7877,3563100.0],["2010-06-11",7.7011,7.9208,7.6745,7.9141,2445300.0],["2010-06-14",7.9474,7.9873,7.7544,7.781,2172200.0],["2010-06-15",7.8875,8.0406,7.7943,8.014,2200100.0],["2010-06-16",7.9474,8.1271,7.9075,8.0206,2064700.0],["2010-06-17",8.0539,8.0539,7.8209,7.9208,2029200.0],["2010-06-18",7.8941,8.0206,7.8476,7.9807,2529600.0],["2010-06-21",8.0339,8.0805,7.9407,8.0073,2578100.0],["2010-06-22",8.0073,8.1205,7.9607,7.9807,2740400.0],["2010-06-23",7.9807,8.0739,7.9075,8.0006,3783600.0],["2010-06-24",7.9274,8.0539,7.8742,7.9141,3314400.0],["2010-06-25",7.9873,8.3002,7.9541,8.3002,3594300.0],["2010-06-28",8.3401,8.4533,8.0339,8.0539,3711900.0],["2010-06-29",7.9541,7.994,7.7477,7.7877,4799800.0],["2010-06-30",7.8276,7.9075,7.6146,7.6212,2768800.0],["2010-07-01",7.6079,7.7144,7.2285,7.3284,4794300.0],["2010-07-02",7.3883,7.4282,7.162,7.3084,2313900.0],["2010-07-06",7.4083,7.4748,7.2352,7.3417,2455800.0],["2010-07-07",7.335,7.7211,7.2884,7.7011,2894200.0],["2010-07-08",7.7544,7.8409,7.6812,7.8276,3001800.0],["2010-07-09",7.801,8.1138,7.7211,8.0206,2114100.0],["2010-07-12",7.9807,8.1271,7.9208,8.0739,2265700.0],["2010-07-13",8.1537,8.3335,8.1338,8.2935,3357800.0],["2010-07-14",8.2802,8.2802,8.0739,8.1604,3491500.0],["2010-07-15",8.167,8.1937,7.9474,8.0606,4720200.0],["2010-07-16",8.1937,8.2869,7.801,7.8476,7980300.0],["2010-07-19",7.6545,7.7877,7.4083,7.6146,5833000.0],["2010-07-20",7.5214,7.6079,7.4548,7.5813,4369500.0],["2010-07-21",7.6812,7.8076,7.2418,7.2685,5303600.0],["2010-07-22",7.3683,7.5148,7.2951,7.4881,3796500.0],["2010-07-23",7.4482,7.6678,7.3483,7.6412,4617800.0],["2010-07-26",7.6146,7.8742,7.5613,7.8209,3232400.0],["2010-07-27",7.8808,7.9607,7.7943,7.8342,2939700.0],["2010-07-28",7.801,7.8742,7.6945,7.7544,1776000.0],["2010-07-29",7.8209,7.8342,7.588,7.6812,2045400.0],["2010-07-30",7.588,7.6878,7.5281,7.6346,2069000.0],["2010-08-02",7.7344,7.8742,7.6346,7.8742,2010000.0],["2010-08-03",7.8542,7.9141,7.7477,7.761,1860800.0],["2010-08-04",7.7877,7.8076,7.6479,7.7144,1994400.0],["2010-08-05",7.6678,7.7144,7.588,7.5946,2465900.0],["2010-08-06",7.5214,7.5547,7.2818,7.4016,4054400.0],["2010-08-09",7.4548,7.5214,7.3816,7.5214,2197300.0],["2010-08-10",7.4482,7.4948,7.2618,7.3883,3267500.0],["2010-08-11",7.3018,7.3018,7.0155,7.0155,2645000.0],["2010-08-12",6.9556,7.0488,6.8558,6.9423,2402000.0],["2010-08-13",6.9357,7.0688,6.8824,6.8824,1685500.0],["2010-08-16",6.8491,6.8891,6.7426,6.8225,2242500.0],["2010-08-17",6.8824,6.9556,6.7493,6.9157,1940800.0],["2010-08-18",6.9024,6.9689,6.7693,6.8292,3197200.0],["2010-08-19",6.7959,6.8691,6.5696,6.7959,3379000.0],["2010-08-20",6.736,6.8425,6.6295,6.8358,2990900.0],["2010-08-23",6.8225,6.8824,6.7826,6.8159,2481400.0],["2010-08-24",6.8691,6.8758,6.6827,6.8025,4466400.0],["2010-08-25",6.756,6.8159,6.6694,6.6694,4769900.0],["2010-08-26",6.7027,6.8225,6.6228,6.6361,2916400.0],["2010-08-27",6.6894,6.8691,6.6361,6.8691,2363200.0],["2010-08-30",6.8358,6.8425,6.5829,6.5829,2154600.0],["2010-08-31",6.5829,6.8092,6.523,6.7094,5258100.0],["2010-09-01",6.8025,7.0488,6.7227,7.0422,3014700.0],["2010-09-02",7.0488,7.1354,7.0355,7.1287,1701600.0],["2010-09-03",7.1287,7.2285,6.9756,7.0555,2581200.0],["2010-09-07",6.9623,7.0222,6.8758,6.9689,2522500.0],["2010-09-08",6.8824,7.1686,6.8824,7.0422,2086000.0],["2010-09-09",7.1686,7.3617,7.1686,7.2818,3086300.0],["2010-09-10",7.2685,7.4349,7.2285,7.4083,4092700.0],["2010-09-13",7.5414,7.5813,7.4349,7.5214,2116600.0],["2010-09-14",7.5014,7.5014,7.2618,7.2751,4976200.0],["2010-09-15",7.2352,7.3683,7.1553,7.2884,2220900.0],["2010-09-16",7.2152,7.3883,7.2086,7.2884,2604600.0],["2010-09-17",7.335,7.3483,7.1953,7.3151,2616600.0],["2010-09-20",7.3084,7.4216,7.2552,7.4016,3232500.0],["2010-09-21",7.4083,7.5081,7.3417,7.3417,3235800.0],["2010-09-22",7.3284,7.3883,7.0821,7.0888,2181200.0],["2010-09-23",7.0089,7.2685,6.9556,7.2019,5030600.0],["2010-09-24",7.2818,7.3883,7.1753,7.2552,2529700.0],["2010-09-27",7.2352,7.3883,7.2019,7.3018,2865200.0],["2010-09-28",7.3284,7.4482,7.2818,7.4349,3324400.0],["2010-09-29",7.4149,7.5281,7.375,7.4881,2720000.0],["2010-09-30",7.5414,7.7277,7.5081,7.5946,3295100.0],["2010-10-01",7.7011,7.7477,7.3949,7.6612,4034100.0],["2010-10-04",7.6212,7.7011,7.4948,7.5347,4494300.0],["2010-10-05",7.5946,7.7277,7.5347,7.5946,5805600.0],["2010-10-06",7.761,7.9075,7.7144,7.7344,4446900.0],["2010-10-07",7.7743,7.8342,7.6346,7.7411,1971400.0],["2010-10-08",7.7743,7.781,7.6346,7.6479,1962400.0],["2010-10-11",7.6146,7.7943,7.6079,7.7877,2090800.0],["2010-10-12",7.588,7.7211,7.4415,7.588,6993500.0],["2010-10-13",7.6146,7.6878,7.4748,7.5148,4485500.0],["2010-10-14",7.781,7.781,7.1487,7.2485,13885700.0],["2010-10-15",7.4083,7.4083,6.4298,6.6761,14419200.0],["2010-10-18",6.6561,6.8159,6.5896,6.716,7170400.0],["2010-10-19",6.6361,7.0488,6.6228,6.8225,13414900.0],["2010-10-20",6.8225,6.8491,6.5962,6.7693,7556800.0],["2010-10-21",6.7959,6.8159,6.5563,6.6162,5645100.0],["2010-10-22",6.6428,6.6694,6.5296,6.6095,3096000.0],["2010-10-25",6.6561,6.6561,6.4431,6.4697,2369500.0],["2010-10-26",6.4831,6.5829,6.4498,6.4764,2654200.0],["2010-10-27",6.4165,6.5563,6.3965,6.5097,3144700.0],["2010-10-28",6.5363,6.6561,6.3632,6.6428,7007200.0],["2010-10-29",6.6295,6.7426,6.5363,6.716,4293900.0],["2010-11-01",6.7426,6.7892,6.2035,6.2634,16885700.0],["2010-11-02",6.3166,6.4897,6.3166,6.3766,9870300.0],["2010-11-03",6.3832,6.6894,6.3766,6.6894,6092500.0],["2010-11-04",6.7826,6.8225,6.5363,6.7959,8094200.0],["2010-11-05",6.7826,7.1553,6.7293,6.9224,6516400.0],["2010-11-08",6.8824,7.0688,6.8025,7.0222,3563600.0],["2010-11-09",7.0222,7.0555,6.8625,6.8824,3266600.0],["2010-11-10",6.8824,7.0488,6.8292,7.0488,2359000.0],["2010-11-11",6.9756,7.0089,6.8625,6.9756,1710100.0],["2010-11-12",6.9423,6.9556,6.7826,6.7959,1825600.0],["2010-11-15",6.8691,6.8824,6.7227,6.736,2522700.0],["2010-11-16",6.6827,6.756,6.5496,6.6761,3148900.0],["2010-11-17",6.6694,6.7027,6.5496,6.5629,1985200.0],["2010-11-18",6.6361,6.6628,6.5363,6.5496,2402000.0],["2010-11-19",6.5163,6.5762,6.4831,6.5563,2491900.0],["2010-11-22",6.523,6.5496,6.3832,6.4231,2715100.0],["2010-11-23",6.3699,6.4564,6.3233,6.3433,2485400.0],["2010-11-24",6.3832,6.4897,6.3632,6.4365,1453300.0],["2010-11-26",6.3899,6.4431,6.3499,6.3899,701700.0],["2010-11-29",6.33,6.4764,6.3233,6.4298,2014100.0],["2010-11-30",6.3632,6.4365,6.33,6.3699,2128400.0],["2010-12-01",6.503,6.5829,6.4365,6.5829,2113500.0],["2010-12-02",6.5895,6.8824,6.543,6.7826,2566700.0],["2010-12-03",6.7626,6.8558,6.6295,6.8425,1444700.0],["2010-12-06",6.8425,6.8824,6.7693,6.8425,1487400.0],["2010-12-07",6.8891,6.9157,6.6827,6.716,2946800.0],["2010-12-08",6.6162,6.909,6.6162,6.8491,2940800.0],["2010-12-09",6.909,6.9823,6.8691,6.9224,3653100.0],["2010-12-10",6.9357,7.0688,6.9224,7.0089,3530900.0],["2010-12-13",7.0222,7.4016,6.8558,7.2685,10021700.0],["2010-12-14",7.375,7.375,6.9157,6.9556,23821500.0],["2010-12-15",7.1354,7.1553,6.9956,7.0888,9417800.0],["2010-12-16",7.0954,7.2818,7.0821,7.1021,6284000.0],["2010-12-17",7.162,7.4016,7.1553,7.2418,7905600.0],["2010-12-20",7.2285,7.5147,7.2285,7.4682,5716500.0],["2010-12-21",7.4815,7.5613,7.4016,7.5081,3376800.0],["2010-12-22",7.4881,8.0472,7.4881,7.8209,11052700.0],["2010-12-23",7.8209,7.9075,7.761,7.7943,2693200.0],["2010-12-27",7.761,7.9407,7.7211,7.8875,1333400.0],["2010-12-28",7.8875,7.9541,7.7943,7.9341,1954900.0],["2010-12-29",7.9407,7.9674,7.8342,7.9141,1954600.0],["2010-12-30",7.9075,7.9075,7.7743,7.8742,2365100.0],["2010-12-31",7.8742,7.9141,7.8276,7.8409,1284700.0],["2011-01-03",7.9407,8.2469,7.9075,8.0938,5472800.0],["2011-01-04",8.1005,8.1737,7.9075,7.9807,3292500.0],["2011-01-05",7.9674,8.2669,7.9674,8.227,3321700.0],["2011-01-06",8.207,8.2869,8.0672,8.1737,5653500.0],["2011-01-07",8.1671,8.207,7.7544,7.9807,7965000.0],["2011-01-10",7.9807,7.994,7.8209,7.994,2871100.0],["2011-01-11",8.187,8.227,8.0339,8.0606,2749200.0],["2011-01-12",8.1338,8.3201,8.1338,8.2802,2543300.0],["2011-01-13",8.2802,8.3068,8.1604,8.3068,4142700.0],["2011-01-14",8.2469,8.4333,8.187,8.3401,5148100.0],["2011-01-18",8.3135,8.38,8.0938,8.1604,4340500.0],["2011-01-19",8.1404,8.1937,7.9141,7.9873,3450700.0],["2011-01-20",7.9341,8.1005,7.8675,7.9807,5078100.0],["2011-01-21",7.801,7.9541,7.4815,7.8476,12754100.0],["2011-01-24",7.8076,7.9008,7.5214,7.5813,4963100.0],["2011-01-25",7.5547,7.6745,7.5014,7.5946,3574000.0],["2011-01-26",7.5946,7.6079,7.4682,7.5214,3175600.0],["2011-01-27",7.5347,7.7743,7.5148,7.7211,4558200.0],["2011-01-28",7.7277,7.8342,7.4881,7.4881,4524500.0],["2011-01-31",7.4948,7.6013,7.4149,7.5414,4611000.0],["2011-02-01",7.6013,7.8209,7.5347,7.8143,3334300.0],["2011-02-02",7.7677,7.7877,7.6279,7.6812,2523200.0],["2011-02-03",7.6612,7.6812,7.4815,7.6146,2812000.0],["2011-02-04",7.6346,7.8409,7.5347,7.8342,2815200.0],["2011-02-07",7.8276,7.9541,7.781,7.8542,4500700.0],["2011-02-08",7.8675,7.9008,7.8076,7.8609,3057500.0],["2011-02-09",7.8409,7.8875,7.7411,7.801,2257400.0],["2011-02-10",7.7411,7.781,7.6479,7.6745,2565800.0],["2011-02-11",7.6545,7.8875,7.588,7.8875,2632300.0],["2011-02-14",7.8675,7.9141,7.7477,7.8742,2927100.0],["2011-02-15",7.8609,7.8808,7.761,7.8209,2097900.0],["2011-02-16",7.8276,7.9407,7.7743,7.9075,2219900.0],["2011-02-17",7.8875,7.8875,7.7877,7.8742,1703700.0],["2011-02-18",7.8875,7.9208,7.8076,7.8409,1934900.0],["2011-02-22",7.7677,7.8542,7.5946,7.5946,2325700.0],["2011-02-23",7.6146,7.6945,7.4548,7.5148,3518700.0],["2011-02-24",7.5214,7.5414,7.3084,7.5148,5471400.0],["2011-02-25",7.5613,7.7211,7.5547,7.7078,4023200.0],["2011-02-28",7.7544,7.7544,7.5946,7.6545,2167600.0],["2011-03-01",7.6745,7.6945,7.5747,7.6013,3517800.0],["2011-03-02",7.588,7.6745,7.5414,7.5946,1802200.0],["2011-03-03",7.6545,7.7544,7.6412,7.6945,1926500.0],["2011-03-04",7.7011,7.7011,7.4615,7.6079,3711800.0],["2011-03-07",7.6212,7.6812,7.4748,7.5214,2003600.0],["2011-03-08",7.548,7.801,7.5214,7.7344,2230000.0],["2011-03-09",7.7344,7.7877,7.6345,7.6611,2067600.0],["2011-03-10",7.5812,7.6411,7.5079,7.5412,2404800.0],["2011-03-11",7.5745,7.6678,7.5212,7.6211,2108800.0],["2011-03-14",7.5679,7.6211,7.3747,7.4213,3462000.0],["2011-03-15",7.2414,7.4613,7.2015,7.4213,2734700.0],["2011-03-16",7.4146,7.4613,7.3347,7.3414,2906900.0],["2011-03-17",7.4479,7.4679,7.328,7.4013,1892600.0],["2011-03-18",7.4879,7.6678,7.4613,7.5878,4793800.0],["2011-03-21",7.6744,7.6744,7.4546,7.5679,3501200.0],["2011-03-22",7.5745,7.5878,7.4413,7.4546,1642500.0],["2011-03-23",7.428,7.428,7.3414,7.3747,2406900.0],["2011-03-24",7.4146,7.4946,7.348,7.4213,3941300.0],["2011-03-25",7.4346,7.5479,7.408,7.5212,2781900.0],["2011-03-28",7.5279,7.5745,7.4813,7.5545,1473500.0],["2011-03-29",7.5545,7.5545,7.3547,7.3613,4116100.0],["2011-03-30",7.4013,7.4546,7.328,7.428,2430700.0],["2011-03-31",7.4013,7.4879,7.368,7.4679,1773800.0],["2011-04-01",7.6278,7.6345,7.5079,7.5878,1804100.0],["2011-04-04",7.6012,7.6278,7.5146,7.5745,1429400.0],["2011-04-05",7.5345,7.5945,7.4746,7.5612,1533000.0],["2011-04-06",7.5878,7.7277,7.5412,7.7277,1820500.0],["2011-04-07",7.7277,7.7944,7.6478,7.6944,1765800.0],["2011-04-08",7.7411,7.7477,7.6012,7.6345,2079900.0],["2011-04-11",7.6078,7.6478,7.5479,7.6278,1745800.0],["2011-04-12",7.5679,7.6811,7.5679,7.5878,1680800.0],["2011-04-13",7.6345,7.6411,7.3414,7.3414,3263400.0],["2011-04-14",7.2947,7.328,7.1548,7.2614,4235700.0],["2011-04-15",7.2747,7.3414,7.2081,7.2414,2518700.0],["2011-04-18",7.1415,7.2614,7.1415,7.2015,1822300.0],["2011-04-19",7.2414,7.2681,7.1681,7.2015,2395400.0],["2011-04-20",7.2814,7.2947,7.1148,7.1482,5439000.0],["2011-04-21",7.2548,7.3014,6.6485,6.895,11732300.0],["2011-04-25",6.8151,7.0749,6.7818,7.0416,4864600.0],["2011-04-26",7.1015,7.2015,6.9816,7.1815,4606300.0],["2011-04-27",7.1948,7.2547,7.0882,7.2015,4067700.0],["2011-04-28",7.1748,7.2348,7.0682,7.2081,3492700.0],["2011-04-29",7.2348,7.308,7.2015,7.2947,2178800.0],["2011-05-02",7.328,7.3547,7.2281,7.2348,2425400.0],["2011-05-03",7.2281,7.4613,7.1881,7.4613,4262400.0],["2011-05-04",7.4613,7.4946,7.3347,7.4613,4081200.0],["2011-05-05",7.4346,7.4746,7.2481,7.2881,2917200.0],["2011-05-06",7.3747,7.428,7.2947,7.3214,2113000.0],["2011-05-09",7.3147,7.3214,6.9749,6.9883,3940100.0],["2011-05-10",7.0349,7.1615,6.9949,7.1548,3332400.0],["2011-05-11",7.1149,7.1615,7.0282,7.0616,2804400.0],["2011-05-12",7.0682,7.0682,6.8684,6.9483,2985700.0],["2011-05-13",6.9616,6.9616,6.8151,6.8351,3772600.0],["2011-05-16",6.8017,6.9683,6.8017,6.8617,2626800.0],["2011-05-17",6.855,7.0682,6.8484,7.0349,2749300.0],["2011-05-18",7.0282,7.0682,6.9816,7.0149,2500000.0],["2011-05-19",7.0616,7.0616,6.9017,7.0083,2586500.0],["2011-05-20",6.9816,7.0149,6.8417,6.8417,1821100.0],["2011-05-23",6.7551,6.895,6.7285,6.8417,2345400.0],["2011-05-24",6.8484,6.9217,6.8284,6.895,2773700.0],["2011-05-25",6.8484,6.9416,6.8151,6.8284,3370200.0],["2011-05-26",6.8217,6.9683,6.8084,6.955,3183600.0],["2011-05-27",6.9616,7.0083,6.9416,6.9683,1291300.0],["2011-05-31",7.0083,7.0682,6.9283,7.0016,2002600.0],["2011-06-01",6.9949,7.0016,6.6952,6.7018,3775900.0],["2011-06-02",6.7151,6.7551,6.6419,6.6952,1979800.0],["2011-06-03",6.6086,6.8151,6.5553,6.7085,4120300.0],["2011-06-06",6.6752,6.6952,6.5353,6.5419,2617100.0],["2011-06-07",6.5819,6.6752,6.5353,6.5353,2478400.0],["2011-06-08",6.5419,6.5619,6.4219,6.4552,3024600.0],["2011-06-09",6.4686,6.5019,6.4152,6.4286,3080700.0],["2011-06-10",6.3952,6.4352,6.2218,6.4019,4286600.0],["2011-06-13",6.4419,6.6353,6.4352,6.5953,5177600.0],["2011-06-14",6.6486,6.7287,6.6086,6.642,3247300.0],["2011-06-15",6.602,6.6486,6.5019,6.5753,2704900.0],["2011-06-16",6.5686,6.6286,6.5153,6.5619,3626000.0],["2011-06-17",6.6286,6.8554,6.6153,6.8154,4700000.0],["2011-06-20",6.782,6.8087,6.682,6.722,3968400.0],["2011-06-21",6.7687,6.7887,6.6686,6.722,2482800.0],["2011-06-22",6.7087,6.7487,6.6353,6.682,2385400.0],["2011-06-23",6.6086,6.622,6.4953,6.5686,2811100.0],["2011-06-24",6.5619,6.5886,6.3552,6.3619,4716600.0],["2011-06-27",6.3619,6.4419,6.3352,6.3485,4189800.0],["2011-06-28",6.3752,6.4152,6.2619,6.2685,3982300.0],["2011-06-29",6.3219,6.3819,6.2485,6.3552,5572400.0],["2011-06-30",6.3686,6.3819,6.2552,6.3619,4863500.0],["2011-07-01",6.3619,6.4953,6.3152,6.4686,2530800.0],["2011-07-05",6.4286,6.4486,6.2619,6.2885,2173000.0],["2011-07-06",6.2619,6.2819,6.2085,6.2418,2142900.0],["2011-07-07",6.3019,6.4286,6.2819,6.3886,2782000.0],["2011-07-08",6.2952,6.2952,6.2085,6.2819,1865600.0],["2011-07-11",6.2819,6.2952,6.1552,6.2152,4407000.0],["2011-07-12",6.1885,6.4352,6.1885,6.3485,5387400.0],["2011-07-13",6.3686,6.5686,6.3485,6.4819,5910500.0],["2011-07-14",6.5286,6.5286,6.2485,6.3219,6287100.0],["2011-07-15",6.4886,6.7953,6.3152,6.4019,15435300.0],["2011-07-18",6.3552,6.3819,6.1685,6.2352,7264900.0],["2011-07-19",6.2552,6.3085,6.0685,6.2619,5686000.0],["2011-07-20",6.2685,6.3352,6.2218,6.2552,5564900.0],["2011-07-21",6.3085,6.4419,6.2752,6.4286,7714600.0],["2011-07-22",6.4619,6.4619,6.2418,6.3485,3530100.0],["2011-07-25",6.2885,6.3419,6.2152,6.2552,4645600.0],["2011-07-26",6.3085,6.3552,6.2218,6.2418,4702500.0],["2011-07-27",6.2152,6.2285,6.0351,6.0418,4188300.0],["2011-07-28",6.0485,6.0951,5.9684,5.9884,2847900.0],["2011-07-29",5.9351,6.0551,5.8684,5.9951,3444300.0],["2011-08-01",6.0551,6.1018,5.8951,5.9151,3480900.0],["2011-08-02",5.8551,5.9017,5.7817,5.795,4066200.0],["2011-08-03",5.7884,5.8751,5.675,5.8484,3183600.0],["2011-08-04",5.775,5.8484,5.6083,5.6217,6700700.0],["2011-08-05",5.675,5.755,5.3549,5.3883,6745100.0],["2011-08-08",5.2682,5.3483,4.8014,4.8414,6866000.0],["2011-08-09",4.9548,5.0415,4.6614,5.0415,6004000.0],["2011-08-10",4.9415,4.9548,4.4947,4.508,7225800.0],["2011-08-11",4.5413,4.7081,4.5147,4.6547,7291800.0],["2011-08-12",4.7081,4.7948,4.508,4.5747,5958400.0],["2011-08-15",4.6214,4.8148,4.6014,4.7814,3657000.0],["2011-08-16",4.7347,4.7814,4.628,4.628,5178600.0],["2011-08-17",4.6547,4.7214,4.6014,4.6681,4809300.0],["2011-08-18",4.5013,4.5147,4.3346,4.388,6013700.0],["2011-08-19",4.3213,4.448,4.2746,4.2879,4745000.0],["2011-08-22",4.4013,4.4013,4.2079,4.2346,3161400.0],["2011-08-23",4.2879,4.388,4.1746,4.388,3524900.0],["2011-08-24",4.388,4.5347,4.3413,4.528,3506300.0],["2011-08-25",4.6747,4.8148,4.3813,4.4346,4424800.0],["2011-08-26",4.4146,4.588,4.3346,4.5347,4106800.0],["2011-08-29",4.628,4.8614,4.6014,4.8614,4596000.0],["2011-08-30",4.8214,4.8281,4.628,4.6614,3291700.0],["2011-08-31",4.6947,4.7948,4.648,4.6947,3449600.0],["2011-09-01",4.6947,4.7347,4.5013,4.5147,2759400.0],["2011-09-02",4.3946,4.3946,4.1879,4.2079,3394300.0],["2011-09-06",3.9879,4.1812,3.9412,4.1612,4346500.0],["2011-09-07",4.2213,4.548,4.2213,4.488,3661800.0],["2011-09-08",4.4213,4.468,4.2413,4.2613,2795100.0],["2011-09-09",4.0812,4.2946,4.0545,4.1412,4548100.0],["2011-09-12",4.0479,4.2012,3.9945,4.0879,4027000.0],["2011-09-13",4.1279,4.3546,4.1279,4.1612,5005100.0],["2011-09-14",4.228,4.3616,4.1412,4.3015,5458300.0],["2011-09-15",4.3616,4.542,4.3215,4.5353,4310000.0],["2011-09-16",4.5486,4.5754,4.375,4.5152,4861700.0],["2011-09-19",4.395,4.4418,4.3149,4.3817,5157800.0],["2011-09-20",4.4084,4.4551,4.3549,4.375,3515700.0],["2011-09-21",4.395,4.4017,4.1145,4.1212,5932600.0],["2011-09-22",3.9942,4.1278,3.9742,4.0677,5475200.0],["2011-09-23",4.041,4.1612,4.021,4.061,2970600.0],["2011-09-26",4.1813,4.3616,4.1679,4.3483,5194000.0],["2011-09-27",4.4952,4.5286,4.1612,4.2213,5695700.0],["2011-09-28",4.2213,4.2748,3.9809,3.9809,6072000.0],["2011-09-29",4.0944,4.2481,4.0811,4.2347,6607800.0],["2011-09-30",4.1479,4.1813,3.9809,3.9809,6501500.0],["2011-10-03",4.041,4.0811,3.7538,3.7605,6985000.0],["2011-10-04",3.707,3.9876,3.5935,3.9675,7500000.0],["2011-10-05",3.9542,4.0878,3.874,4.0677,4632400.0],["2011-10-06",4.0343,4.2681,4.0076,4.2147,6843000.0],["2011-10-07",4.2614,4.2614,4.0143,4.061,5172800.0],["2011-10-10",4.1479,4.2881,4.1412,4.2347,5168400.0],["2011-10-11",4.1946,4.3683,4.1746,4.3215,4511900.0],["2011-10-12",4.3549,4.582,4.3549,4.4818,5760600.0],["2011-10-13",4.415,4.4418,4.2414,4.3549,4534700.0],["2011-10-14",4.4551,4.4818,4.3282,4.3817,5479200.0],["2011-10-17",4.2547,4.2948,4.1612,4.1813,6816000.0],["2011-10-18",4.2414,4.5152,4.1612,4.4551,5707600.0],["2011-10-19",4.4618,4.542,4.3683,4.3683,4926200.0],["2011-10-20",4.415,4.562,4.3349,4.542,6188800.0],["2011-10-21",4.6221,4.7089,4.4952,4.6221,23720700.0],["2011-10-24",4.6154,4.8358,4.5687,4.7691,5761900.0],["2011-10-25",4.729,4.7357,4.4885,4.4952,5709400.0],["2011-10-26",4.5954,4.6622,4.5219,4.6288,6020500.0],["2011-10-27",4.7757,4.9294,4.7223,4.8692,5643000.0],["2011-10-28",4.8425,4.8826,4.749,4.8692,4673300.0],["2011-10-31",4.7824,4.8158,4.6622,4.6689,3397500.0],["2011-11-01",4.4818,4.582,4.3483,4.3616,7340300.0],["2011-11-02",4.4685,4.6154,4.4484,4.5553,5862000.0],["2011-11-03",4.6288,4.8091,4.4484,4.7824,6008900.0],["2011-11-04",4.7223,4.7691,4.6755,4.7423,3148100.0],["2011-11-07",4.7557,4.9026,4.7423,4.8492,3703100.0],["2011-11-08",4.8759,5.0095,4.8025,4.9828,5440100.0],["2011-11-09",4.8091,4.8492,4.6488,4.6555,5463700.0],["2011-11-10",4.729,4.8358,4.6956,4.7891,4505700.0],["2011-11-11",4.8559,5.0229,4.8358,4.9227,4288200.0],["2011-11-14",4.9026,4.9093,4.729,4.7624,3411500.0],["2011-11-15",4.7223,4.8692,4.7156,4.7691,10326100.0],["2011-11-16",4.7223,4.8759,4.6822,4.729,4262000.0],["2011-11-17",4.7223,4.8559,4.7156,4.8292,9096300.0],["2011-11-18",4.8425,4.916,4.7624,4.8826,3783900.0],["2011-11-21",4.8024,4.8091,4.6689,4.7691,4759900.0],["2011-11-22",4.7423,4.749,4.5553,4.582,5440700.0],["2011-11-23",4.5086,4.5486,4.4551,4.4618,3623200.0],["2011-11-25",4.4418,4.6087,4.4418,4.5353,1090700.0],["2011-11-28",4.6622,4.6956,4.5687,4.6421,3230600.0],["2011-11-29",4.729,4.8626,4.6622,4.8225,4788200.0],["2011-11-30",5.0028,5.1498,4.916,5.1431,6616800.0],["2011-12-01",5.1097,5.1097,4.916,5.0362,2885700.0],["2011-12-02",5.1164,5.2366,5.0295,5.0496,3668400.0],["2011-12-05",5.1565,5.2633,5.1231,5.1899,3883500.0],["2011-12-06",5.1899,5.1965,4.9294,4.9628,6646600.0],["2011-12-07",4.9427,5.1565,4.8492,5.1297,4398800.0],["2011-12-08",5.103,5.1097,5.0162,5.0362,5993500.0],["2011-12-09",5.0563,5.3034,5.0496,5.2299,3950100.0],["2011-12-12",5.1498,5.1565,5.0028,5.083,3422400.0],["2011-12-13",5.1164,5.1565,4.916,4.9828,3986200.0],["2011-12-14",4.9494,5.0564,4.9092,4.9761,3489600.0],["2011-12-15",5.0497,5.0631,4.9092,4.9494,4501000.0],["2011-12-16",4.9494,5.1166,4.9494,4.9627,6051000.0],["2011-12-19",4.9694,5.0029,4.7888,4.8356,2994000.0],["2011-12-20",4.9494,5.1901,4.9293,5.1567,2878700.0],["2011-12-21",5.1768,5.2369,5.1099,5.2303,4019200.0],["2011-12-22",5.2771,5.5714,5.257,5.5179,5559900.0],["2011-12-23",5.5647,5.5714,5.3841,5.4577,3013100.0],["2011-12-27",5.4644,5.4978,5.2905,5.3373,3730800.0],["2011-12-28",5.3573,5.364,5.1701,5.2236,3402500.0],["2011-12-29",5.2637,5.3774,5.2303,5.364,2551400.0],["2011-12-30",5.364,5.364,5.2436,5.3507,2688700.0],["2012-01-03",5.4844,5.6048,5.4443,5.5045,3661400.0],["2012-01-04",5.451,5.5847,5.3774,5.5647,4052200.0],["2012-01-05",5.5179,5.7787,5.4376,5.6449,5370300.0],["2012-01-06",5.6583,5.7185,5.5513,5.6984,3747200.0],["2012-01-09",5.5714,5.7787,5.4978,5.7453,4016600.0],["2012-01-10",5.8991,5.9325,5.7854,5.8389,6215300.0],["2012-01-11",5.8188,5.8991,5.752,5.859,4202500.0],["2012-01-12",5.8857,5.9459,5.7185,5.8456,4387100.0],["2012-01-13",5.7653,5.8389,5.6918,5.8055,3250900.0],["2012-01-17",5.859,5.9192,5.7519,5.7787,3353900.0],["2012-01-18",5.7586,5.986,5.7185,5.9392,3956000.0],["2012-01-19",6.0061,6.0195,5.8322,5.8656,5256200.0],["2012-01-20",5.8991,6.0797,5.7453,6.0462,6177100.0],["2012-01-23",6.0596,6.2268,6.0395,6.1867,6225400.0],["2012-01-24",6.1064,6.1265,5.9526,6.0262,5706300.0],["2012-01-25",5.986,6.2603,5.9058,6.0997,8091900.0],["2012-01-26",6.0329,6.1599,5.772,5.8389,7750100.0],["2012-01-27",5.7921,5.9058,5.7787,5.879,3823700.0],["2012-01-30",5.7854,5.879,5.7453,5.8188,2745700.0],["2012-01-31",5.879,5.9125,5.7586,5.8389,3738300.0],["2012-02-01",5.966,6.073,5.9258,5.9459,6495500.0],["2012-02-02",5.9794,6.0864,5.8924,6.0329,3623900.0],["2012-02-03",6.1332,6.3138,6.0997,6.3004,4152200.0],["2012-02-06",6.2603,6.3271,6.1599,6.18,4035200.0],["2012-02-07",6.1466,6.2001,6.1064,6.1599,6098400.0],["2012-02-08",6.1666,6.3338,6.1532,6.3271,7784000.0],["2012-02-09",6.3539,6.394,6.2736,6.3205,4838300.0],["2012-02-10",6.2669,6.2937,6.1064,6.2268,3172800.0],["2012-02-13",6.287,6.374,6.2201,6.3606,4093000.0],["2012-02-14",6.3539,6.3873,6.2536,6.3271,4820300.0],["2012-02-15",6.3673,6.4208,6.287,6.3205,4616000.0],["2012-02-16",6.3071,6.4275,6.2402,6.4007,4234500.0],["2012-02-17",6.4475,6.501,6.374,6.4141,3836100.0],["2012-02-21",6.4275,6.5144,6.3405,6.4408,3393900.0],["2012-02-22",6.4074,6.4408,6.287,6.2937,4577000.0],["2012-02-23",6.287,6.3606,6.2335,6.3405,3727300.0],["2012-02-24",6.3472,6.374,6.2402,6.2736,2083100.0],["2012-02-27",6.2001,6.3205,6.1532,6.3004,4226700.0],["2012-02-28",6.3004,6.3405,6.2201,6.2937,3341400.0],["2012-02-29",6.2937,6.4408,6.2536,6.287,4361200.0],["2012-03-01",6.3271,6.4542,6.287,6.3673,3337000.0],["2012-03-02",6.3673,6.394,6.2803,6.3405,3941300.0],["2012-03-05",6.3004,6.394,6.2536,6.3071,3961900.0],["2012-03-06",6.2068,6.2134,6.0931,6.1599,4593100.0],["2012-03-07",6.2068,6.3405,6.1867,6.3205,3215200.0],["2012-03-08",6.3539,6.4743,6.3205,6.4609,4506900.0],["2012-03-09",6.481,6.7886,6.4676,6.7485,10717600.0],["2012-03-12",6.7218,6.7886,6.6415,6.6816,6322500.0],["2012-03-13",6.7552,6.9625,6.7284,6.9492,7195600.0],["2012-03-14",6.9492,7.1098,6.8621,7.0496,5432800.0],["2012-03-15",7.0831,7.2036,6.9692,7.1567,5135700.0],["2012-03-16",7.1902,7.2303,7.1031,7.1701,6728200.0],["2012-03-19",7.1701,7.3575,7.0964,7.237,4595600.0],["2012-03-20",7.1634,7.2839,7.0764,7.2169,3998300.0],["2012-03-21",7.2169,7.3174,7.1567,7.2906,5347200.0],["2012-03-22",7.0295,7.2036,6.8889,6.9625,11998800.0],["2012-03-23",6.8086,7.0362,6.7617,7.0094,10850700.0],["2012-03-26",7.0964,7.1969,7.0764,7.1567,4861700.0],["2012-03-27",7.1835,7.1835,7.0027,7.0161,5632200.0],["2012-03-28",7.1366,7.1567,6.9291,7.0496,8676900.0],["2012-03-29",6.9893,7.0362,6.8487,7.0027,6519300.0],["2012-03-30",7.0697,7.0697,6.9023,6.9492,4121100.0],["2012-04-02",6.9157,7.0295,6.8287,7.0094,11469700.0],["2012-04-03",7.0094,7.1031,6.9492,7.0831,10003100.0],["2012-04-04",6.9893,7.0764,6.9425,6.9425,8443900.0],["2012-04-05",6.9157,6.9425,6.7885,6.8086,5396100.0],["2012-04-09",6.7148,6.7148,6.5743,6.6211,5893100.0],["2012-04-10",6.427,6.5609,6.2261,6.4872,8188800.0],["2012-04-11",6.5809,6.7483,6.5609,6.6747,5545700.0],["2012-04-12",6.7148,6.8487,6.7015,6.8353,3054400.0],["2012-04-13",6.7952,6.8153,6.427,6.5408,9219200.0],["2012-04-16",6.601,6.6412,6.4939,6.5809,7701500.0],["2012-04-17",6.6479,6.8086,6.601,6.7751,3957000.0],["2012-04-18",6.7215,6.8153,6.601,6.668,5424300.0],["2012-04-19",6.3265,6.447,6.0186,6.1458,23208000.0],["2012-04-20",6.032,6.1391,5.9717,6.0788,10701800.0],["2012-04-23",5.9717,6.0788,5.9115,5.9918,5590900.0],["2012-04-24",6.0052,6.1324,5.9851,6.0721,4029500.0],["2012-04-25",6.1525,6.1793,6.032,6.119,3345100.0],["2012-04-26",6.0922,6.2127,6.0721,6.1592,3591300.0],["2012-04-27",6.1993,6.206,6.0989,6.186,2255600.0],["2012-04-30",6.1525,6.1726,6.0588,6.1458,4401800.0],["2012-05-01",6.1458,6.3198,6.1123,6.2127,7060300.0],["2012-05-02",6.1726,6.2328,6.0989,6.1993,5548000.0],["2012-05-03",6.206,6.2864,6.1659,6.2127,5731300.0],["2012-05-04",6.186,6.2127,6.0387,6.1257,4275700.0],["2012-05-07",6.0989,6.2596,6.0989,6.1726,3262700.0],["2012-05-08",6.119,6.1726,6.0655,6.1592,2843500.0],["2012-05-09",6.0521,6.0855,5.9115,5.9851,6396900.0],["2012-05-10",6.0721,6.1659,6.0454,6.0855,3574600.0],["2012-05-11",6.0186,6.1592,5.9249,6.0788,2979900.0],["2012-05-14",5.9851,6.0989,5.9784,6.0052,3520700.0],["2012-05-15",5.9985,6.0186,5.8244,5.8512,3425300.0],["2012-05-16",5.8981,5.9717,5.7508,5.7575,3697100.0],["2012-05-17",5.7709,5.8311,5.6905,5.6972,3524200.0],["2012-05-18",5.7508,5.7977,5.6236,5.6504,2684500.0],["2012-05-21",5.8244,5.8579,5.6972,5.7039,5353900.0],["2012-05-22",5.7374,5.8847,5.724,5.8311,5564800.0],["2012-05-23",5.7843,5.8311,5.6772,5.7642,5336200.0],["2012-05-24",5.8244,5.8311,5.7039,5.7977,5493400.0],["2012-05-25",5.7977,5.8713,5.7709,5.8311,2513200.0],["2012-05-29",5.8914,5.9182,5.7776,5.8914,3893400.0],["2012-05-30",5.7977,5.8177,5.6571,5.6571,4100700.0],["2012-05-31",5.6838,5.7173,5.5968,5.6772,7167100.0],["2012-06-01",5.5901,5.5901,5.3491,5.3893,5244200.0],["2012-06-04",5.3692,5.4094,5.0612,5.0947,6707300.0],["2012-06-05",5.0545,5.1617,5.0345,5.0545,10231000.0],["2012-06-06",5.1148,5.2688,5.0545,5.2688,10373700.0],["2012-06-07",5.3424,5.4094,5.2688,5.3491,6204500.0],["2012-06-08",5.2889,5.3759,5.1951,5.329,7529500.0],["2012-06-11",5.3893,5.4027,5.1148,5.1282,5228000.0],["2012-06-12",5.0278,5.1884,4.9809,5.1817,6566700.0],["2012-06-13",5.1683,5.3091,5.1281,5.2086,5222600.0],["2012-06-14",5.1884,5.3493,5.1884,5.3225,4066800.0],["2012-06-15",5.3359,5.4231,5.2957,5.4231,6732100.0],["2012-06-18",5.356,5.4767,5.3292,5.4499,5132500.0],["2012-06-19",5.5035,5.6845,5.4834,5.6443,5983900.0],["2012-06-20",5.6443,5.6979,5.5705,5.6376,4212200.0],["2012-06-21",5.651,5.7113,5.3828,5.3962,4725800.0],["2012-06-22",5.4633,5.4834,5.3694,5.4499,4398600.0],["2012-06-25",5.3895,5.3895,5.2488,5.3024,2817100.0],["2012-06-26",5.3359,5.6376,5.3091,5.5035,21410500.0],["2012-06-27",5.5504,5.6041,5.4566,5.5772,4295400.0],["2012-06-28",5.5303,5.5906,5.4231,5.5772,4474300.0],["2012-06-29",5.8521,5.8521,5.6644,5.7985,4444900.0],["2012-07-02",5.832,5.8588,5.7113,5.8454,4562100.0],["2012-07-03",5.8521,5.8923,5.7918,5.8588,2510300.0],["2012-07-05",5.8119,5.8387,5.6711,5.6979,4317900.0],["2012-07-06",5.6242,5.7247,5.5839,5.7046,2324200.0],["2012-07-09",5.6912,5.7113,5.5437,5.5839,2559300.0],["2012-07-10",5.6443,5.6845,5.4901,5.5236,3807100.0],["2012-07-11",5.537,5.7515,5.537,5.7381,5712100.0],["2012-07-12",5.6778,5.7918,5.6376,5.7716,6290100.0],["2012-07-13",5.7985,5.9459,5.7716,5.9124,9994600.0],["2012-07-16",5.9057,5.9258,5.8052,5.832,7655200.0],["2012-07-17",5.8722,5.9794,5.832,5.966,5308700.0],["2012-07-18",5.9392,5.9996,5.8588,5.9459,4861200.0],["2012-07-19",5.9593,5.9929,5.6979,5.7314,5121600.0],["2012-07-20",5.3895,5.6175,5.2622,5.4231,29445600.0],["2012-07-23",5.3292,5.3895,5.1683,5.3024,10621700.0],["2012-07-24",5.3158,5.403,5.2756,5.3426,5432100.0],["2012-07-25",5.4164,5.4834,5.3225,5.3359,5454500.0],["2012-07-26",5.4365,5.4499,5.3292,5.3627,4310000.0],["2012-07-27",5.47,5.5906,5.3828,5.5102,5080200.0],["2012-07-30",5.4968,5.5102,5.4432,5.47,2556200.0],["2012-07-31",5.4499,5.5571,5.4499,5.5169,2747900.0],["2012-08-01",5.5437,5.6175,5.4968,5.5169,3619400.0],["2012-08-02",5.4365,5.5437,5.3359,5.403,4408500.0],["2012-08-03",5.5035,5.5839,5.3627,5.5571,3808400.0],["2012-08-06",5.5906,5.6309,5.5169,5.5236,3029800.0],["2012-08-07",5.5437,5.6845,5.5437,5.6376,3535700.0],["2012-08-08",5.5974,5.7046,5.5839,5.6778,2488700.0],["2012-08-09",5.6443,5.6912,5.5772,5.5839,4152900.0],["2012-08-10",5.5839,5.5974,5.5236,5.5974,3799500.0],["2012-08-13",5.5839,5.6845,5.5437,5.6443,4048500.0],["2012-08-14",5.6845,5.8119,5.6778,5.6979,3741800.0],["2012-08-15",5.6778,5.7515,5.6711,5.7247,1584200.0],["2012-08-16",5.7113,5.8253,5.6912,5.7918,3180400.0],["2012-08-17",5.8052,5.8387,5.7649,5.7985,2136800.0],["2012-08-20",5.785,5.8387,5.7649,5.785,1754600.0],["2012-08-21",5.7918,5.8521,5.718,5.7582,2481100.0],["2012-08-22",5.7314,5.8186,5.6778,5.7113,3027600.0],["2012-08-23",5.7046,5.7046,5.5638,5.5772,2231400.0],["2012-08-24",5.5504,5.6979,5.5437,5.6443,4111000.0],["2012-08-27",5.8253,5.832,5.7314,5.7716,4339300.0],["2012-08-28",5.7448,5.8588,5.7247,5.8052,4250900.0],["2012-08-29",5.8186,6.0197,5.8052,6.013,6375600.0],["2012-08-30",5.966,6.0264,5.9191,6.0197,5331100.0],["2012-08-31",6.0599,6.0934,5.9794,6.0063,4234700.0],["2012-09-04",6.0063,6.0934,5.9727,6.0264,3776300.0],["2012-09-05",6.0197,6.0733,5.9727,6.0465,5079500.0],["2012-09-06",6.1001,6.2811,6.0733,6.2476,6643500.0],["2012-09-07",6.2811,6.2945,6.1537,6.2811,5837400.0],["2012-09-10",6.261,6.3347,6.2543,6.3012,3873300.0],["2012-09-11",6.2878,6.442,6.261,6.4152,5867100.0],["2012-09-12",6.4487,6.6098,6.4286,6.5762,7292300.0],["2012-09-13",6.5695,6.7507,6.4957,6.7171,5567700.0],["2012-09-14",6.7574,6.8849,6.744,6.8648,6842400.0],["2012-09-17",6.8513,6.8513,6.697,6.7306,4531700.0],["2012-09-18",6.7306,6.7775,6.6702,6.744,3331500.0],["2012-09-19",6.744,6.8379,6.7104,6.7842,3283600.0],["2012-09-20",6.7171,6.7171,6.6299,6.6635,3837600.0],["2012-09-21",6.7104,6.7306,6.6031,6.6098,5123200.0],["2012-09-24",6.4756,6.6903,6.4554,6.6165,6691200.0],["2012-09-25",6.6165,6.6769,6.4756,6.4823,3096300.0],["2012-09-26",6.442,6.4756,6.3615,6.4085,4145200.0],["2012-09-27",6.4487,6.5494,6.395,6.5292,3404400.0],["2012-09-28",6.5024,6.536,6.4487,6.4621,5676900.0],["2012-10-01",6.5158,6.6299,6.4957,6.5158,6421600.0],["2012-10-02",6.5427,6.6031,6.4756,6.5158,2717900.0],["2012-10-03",6.5427,6.5628,6.4756,6.5292,2643700.0],["2012-10-04",6.5494,6.697,6.5225,6.65,2578700.0],["2012-10-05",6.7037,6.7507,6.6433,6.6635,3191700.0],["2012-10-08",6.6299,6.6567,6.5427,6.6031,2103700.0],["2012-10-09",6.5762,6.6433,6.5091,6.5091,3214600.0],["2012-10-10",6.5024,6.5561,6.4286,6.5158,3761100.0],["2012-10-11",6.5829,6.7104,6.5561,6.6769,4414900.0],["2012-10-12",6.5964,6.6098,6.3078,6.3883,7330200.0],["2012-10-15",6.4085,6.489,6.3548,6.4353,2810300.0],["2012-10-16",6.4621,6.4957,6.2675,6.2944,3994000.0],["2012-10-17",6.3346,6.5091,6.3145,6.4823,3513700.0],["2012-10-18",6.489,6.5427,6.4017,6.4957,6921600.0],["2012-10-19",6.3346,6.5158,5.9723,6.2608,8415900.0],["2012-10-22",6.1937,6.3279,6.1602,6.3145,5362300.0],["2012-10-23",6.2004,6.2877,6.1468,6.2273,3623000.0],["2012-10-24",6.2139,6.3414,6.187,6.2139,3722800.0],["2012-10-25",6.2877,6.3414,6.2139,6.2675,2746700.0],["2012-10-26",6.2743,6.3011,6.1669,6.1736,2861800.0],["2012-10-31",6.2071,6.281,6.187,6.2474,2673900.0],["2012-11-01",6.2407,6.3346,6.14,6.2944,4311100.0],["2012-11-02",6.3548,6.3548,6.2139,6.2273,2477400.0],["2012-11-05",6.1736,6.2071,6.0796,6.187,2429200.0],["2012-11-06",6.2407,6.4554,6.2071,6.4152,5085300.0],["2012-11-07",6.3078,6.3682,6.1132,6.1468,4573000.0],["2012-11-08",6.1736,6.2407,6.0327,6.0394,3469800.0],["2012-11-09",6.0327,6.1266,5.979,6.0662,3776300.0],["2012-11-12",6.0864,6.2675,6.0729,6.2206,3733500.0],["2012-11-13",6.1468,6.2944,6.1065,6.1468,5962600.0],["2012-11-14",6.1602,6.2206,6.1199,6.14,5197400.0],["2012-11-15",6.14,6.2407,6.0998,6.1468,4405900.0],["2012-11-16",6.1535,6.2541,6.1199,6.2474,4330100.0],["2012-11-19",6.3145,6.4621,6.3078,6.4353,3642200.0],["2012-11-20",6.4353,6.5225,6.395,6.489,2154900.0],["2012-11-21",6.5091,6.5225,6.395,6.442,1943400.0],["2012-11-23",6.4756,6.6098,6.442,6.6098,965700.0],["2012-11-26",6.5762,6.5964,6.4487,6.4823,6250800.0],["2012-11-27",6.442,6.5628,6.395,6.4286,3963800.0],["2012-11-28",6.395,6.4487,6.3078,6.4286,3638600.0],["2012-11-29",6.4823,6.489,6.3481,6.4152,3728900.0],["2012-11-30",6.4353,6.4487,6.3346,6.3481,7245600.0],["2012-12-03",6.4152,6.4823,6.3078,6.3615,4777700.0],["2012-12-04",6.3615,6.3749,6.1602,6.2675,7579400.0],["2012-12-05",6.3078,6.3749,6.2407,6.3078,3434200.0],["2012-12-06",6.3078,6.3548,6.2474,6.2944,3412100.0],["2012-12-07",6.3279,6.3346,6.2608,6.3145,1813300.0],["2012-12-10",6.2743,6.3346,6.234,6.2877,4634100.0],["2012-12-11",6.3279,6.3749,6.281,6.3414,2896500.0],["2012-12-12",6.3817,6.4824,6.3346,6.4085,2355300.0],["2012-12-13",6.4152,6.4824,6.3615,6.3817,2210800.0],["2012-12-14",6.3481,6.4421,6.301,6.3145,1999400.0],["2012-12-17",6.3414,6.5698,6.301,6.563,2614500.0],["2012-12-18",6.5832,6.7981,6.5362,6.7914,3399800.0],["2012-12-19",6.7847,6.8586,6.7175,6.778,1891300.0],["2012-12-20",6.778,6.8653,6.7511,6.825,1900800.0],["2012-12-21",6.731,6.7914,6.6571,6.731,3855000.0],["2012-12-24",6.7175,6.7713,6.5899,6.7041,840400.0],["2012-12-26",6.7175,6.7646,6.6504,6.6638,1418900.0],["2012-12-27",6.6907,6.7041,6.4891,6.5966,2040600.0],["2012-12-28",6.516,6.6302,6.516,6.563,1398600.0],["2012-12-31",6.5362,6.6705,6.5227,6.6571,1983800.0],["2013-01-02",6.8183,6.8317,6.7041,6.7914,5203800.0],["2013-01-03",6.7914,6.8183,6.7243,6.7578,10670300.0],["2013-01-04",6.7847,7.0333,6.7511,7.0265,5265000.0],["2013-01-07",6.993,7.0736,6.9526,7.0064,4403600.0],["2013-01-08",6.993,7.0333,6.8922,6.9795,3739300.0],["2013-01-09",6.9728,6.9795,6.6772,6.7511,7572100.0],["2013-01-10",6.8049,6.8788,6.7578,6.7847,3253600.0],["2013-01-11",6.7646,6.7646,6.6235,6.6974,4167400.0],["2013-01-14",6.6705,6.7175,6.6302,6.6907,2904700.0],["2013-01-15",6.6436,6.7713,6.6235,6.7578,2274100.0],["2013-01-16",6.7377,6.8586,6.7243,6.8049,2680800.0],["2013-01-17",6.8116,6.9459,6.7981,6.8989,2999800.0],["2013-01-18",6.7175,6.8183,6.516,6.6974,8988500.0],["2013-01-22",6.6974,6.7847,6.6504,6.778,4883300.0],["2013-01-23",6.7578,6.7646,6.6638,6.731,3134300.0],["2013-01-24",6.7646,6.8855,6.7444,6.8116,3812700.0],["2013-01-25",6.8385,6.8586,6.7377,6.8049,2364800.0],["2013-01-28",6.8183,6.8586,6.7444,6.825,1791900.0],["2013-01-29",6.8116,6.8989,6.7981,6.8317,2140800.0],["2013-01-30",6.8183,6.8855,6.7578,6.872,3196800.0],["2013-01-31",6.8452,6.8788,6.8049,6.8586,1934400.0],["2013-02-01",6.8989,7.0534,6.8788,6.9594,3219800.0],["2013-02-04",6.8989,6.9527,6.8452,6.9123,2202600.0],["2013-02-05",6.9459,7.1273,6.9258,7.0803,2996700.0],["2013-02-06",7.04,7.2079,6.9862,7.2012,3662500.0],["2013-02-07",7.1945,7.2415,7.0601,7.1206,2006400.0],["2013-02-08",7.1273,7.1475,7.087,7.134,1961000.0],["2013-02-11",7.1407,7.2012,7.1072,7.181,1681300.0],["2013-02-12",7.1878,7.2818,7.1609,7.2684,2652100.0],["2013-02-13",7.2885,7.3624,7.2146,7.2482,3712000.0],["2013-02-14",7.2348,7.2952,7.2214,7.2482,2770500.0],["2013-02-15",7.2549,7.2684,7.1206,7.134,3619900.0],["2013-02-19",7.1542,7.2079,7.1273,7.1542,1841900.0],["2013-02-20",7.1542,7.2146,7.0803,7.1542,5025900.0],["2013-02-21",7.1206,7.2079,6.9795,7.0131,3414000.0],["2013-02-22",7.0601,7.1072,7.0198,7.087,1791700.0],["2013-02-25",7.134,7.1743,6.9258,6.9392,3254800.0],["2013-02-26",6.9795,7.0534,6.8855,6.9325,3042100.0],["2013-02-27",6.9392,7.0937,6.8989,7.0669,1688400.0],["2013-02-28",7.0669,7.1878,7.0534,7.1407,1993100.0],["2013-03-01",7.0803,7.1878,7.0131,7.1609,3005900.0],["2013-03-04",7.1407,7.2415,7.1139,7.2348,2093200.0],["2013-03-05",7.2684,7.349,7.2415,7.2751,2060700.0],["2013-03-06",7.3221,7.3826,7.2751,7.302,3003400.0],["2013-03-07",7.3288,7.5572,7.3154,7.5438,4319000.0],["2013-03-08",7.611,7.6177,7.4162,7.4833,2470700.0],["2013-03-11",7.4766,7.5774,7.4565,7.564,2432800.0],["2013-03-12",7.5639,7.5841,7.4632,7.5035,1830800.0],["2013-03-13",7.5035,7.5372,7.4495,7.5305,2770300.0],["2013-03-14",7.571,7.6317,7.5305,7.5777,2005600.0],["2013-03-15",7.571,7.5777,7.49,7.544,3703300.0],["2013-03-18",7.3888,7.4967,7.3415,7.4225,2785300.0],["2013-03-19",7.463,7.5237,7.3888,7.4765,2351100.0],["2013-03-20",7.517,7.5305,7.4563,7.4967,1934100.0],["2013-03-21",7.463,7.4967,7.3685,7.4023,1737300.0],["2013-03-22",7.4158,7.4225,7.3348,7.3753,2255700.0],["2013-03-25",7.409,7.436,7.3011,7.3348,2268800.0],["2013-03-26",7.3888,7.3955,7.3146,7.3955,1372000.0],["2013-03-27",7.3415,7.3415,7.2471,7.2808,2695300.0],["2013-03-28",7.2808,7.3078,7.1728,7.2066,3602400.0],["2013-04-01",7.2201,7.2336,7.0784,7.0986,2448000.0],["2013-04-02",7.1054,7.1526,7.0311,7.0379,2139000.0],["2013-04-03",7.0244,7.0446,6.8827,6.9029,3316700.0],["2013-04-04",6.9299,6.9907,6.8557,6.9029,3255500.0],["2013-04-05",6.8017,6.9569,6.7815,6.9502,2299800.0],["2013-04-08",6.9434,7.0177,6.8692,6.9974,2280700.0],["2013-04-09",7.0042,7.0514,6.9367,7.0042,2361500.0],["2013-04-10",7.0311,7.1594,7.0177,7.0784,2508200.0],["2013-04-11",7.0784,7.0784,7.0042,7.0177,2527100.0],["2013-04-12",6.9569,7.0311,6.8894,6.9097,2604000.0],["2013-04-15",6.9164,6.9637,6.7275,6.741,3060900.0],["2013-04-16",6.8085,6.822,6.7207,6.7882,2111000.0],["2013-04-17",6.7342,6.7747,6.6128,6.6465,2826500.0],["2013-04-18",6.6465,6.7208,6.5318,6.5588,3916600.0],["2013-04-19",6.6398,6.7545,6.3901,6.6803,4538800.0],["2013-04-22",6.714,6.7815,6.6465,6.7073,3342000.0],["2013-04-23",6.7612,6.9097,6.7342,6.8625,2212500.0],["2013-04-24",6.8827,7.0042,6.849,7.0042,2078000.0],["2013-04-25",7.0244,7.1459,7.0177,7.0716,2088400.0],["2013-04-26",7.0716,7.0716,6.9434,7.0581,3552100.0],["2013-04-29",7.0851,7.1661,7.0379,7.1189,2543800.0],["2013-04-30",7.1054,7.1526,6.9907,7.0177,3581900.0],["2013-05-01",7.0177,7.0177,6.8759,6.8827,3200900.0],["2013-05-02",6.9164,6.9839,6.8962,6.9502,2301500.0],["2013-05-03",7.0446,7.1324,7.0311,7.0919,2011600.0],["2013-05-06",7.1054,7.2336,7.1054,7.2268,2133700.0],["2013-05-07",7.2471,7.3955,7.2336,7.3483,1786000.0],["2013-05-08",7.328,7.3888,7.2741,7.3685,1713200.0],["2013-05-09",7.3753,7.4023,7.2876,7.3078,1385200.0],["2013-05-10",7.328,7.3618,7.1998,7.355,2332600.0],["2013-05-13",7.3145,7.4293,7.2876,7.4225,2706200.0],["2013-05-14",7.4428,7.598,7.436,7.598,2081600.0],["2013-05-15",7.5777,7.7194,7.5372,7.6249,2081400.0],["2013-05-16",7.598,7.6924,7.5575,7.5777,1311300.0],["2013-05-17",7.6182,7.6722,7.571,7.6654,2962000.0],["2013-05-20",7.6384,7.7734,7.6182,7.7262,1470100.0],["2013-05-21",7.7262,7.7464,7.6654,7.6924,1552300.0],["2013-05-22",7.6924,7.8274,7.517,7.5507,3181400.0],["2013-05-23",7.4765,7.517,7.3685,7.49,3153300.0],["2013-05-24",7.436,7.517,7.3888,7.5102,1541800.0],["2013-05-28",7.6249,7.8004,7.598,7.7734,2988500.0],["2013-05-29",7.7127,7.8476,7.6789,7.7532,1994600.0],["2013-05-30",7.7532,7.9691,7.7397,7.8746,2641400.0],["2013-05-31",7.8476,7.9084,7.7464,7.7464,2480600.0],["2013-06-03",7.7532,7.8004,7.571,7.7397,2670200.0],["2013-06-04",7.7194,7.7936,7.6249,7.6992,3096500.0],["2013-06-05",7.6654,7.7262,7.517,7.5912,5289000.0],["2013-06-06",7.5237,7.6249,7.4158,7.6182,3598300.0],["2013-06-07",7.6452,7.7059,7.5642,7.6452,3630400.0],["2013-06-10",7.6587,7.8274,7.6249,7.7667,3028300.0],["2013-06-11",7.6789,7.7869,7.6317,7.6452,2244700.0],["2013-06-12",7.7197,7.7333,7.5096,7.53,2424700.0],["2013-06-13",7.53,7.6452,7.4419,7.6045,2959700.0],["2013-06-14",7.6045,7.6045,7.3944,7.4351,3070900.0],["2013-06-17",7.4148,7.5029,7.3199,7.4148,7152900.0],["2013-06-18",7.2928,7.4893,7.2656,7.4419,6632200.0],["2013-06-19",7.4554,7.4554,7.286,7.3063,4596400.0],["2013-06-20",7.2385,7.408,7.1775,7.286,6635000.0],["2013-06-21",7.347,7.3741,7.1843,7.286,40610500.0],["2013-06-24",7.2114,7.4148,7.1233,7.2724,6366600.0],["2013-06-25",7.3673,7.5842,7.3131,7.4961,5127800.0],["2013-06-26",7.5706,7.6249,7.5164,7.5503,4167500.0],["2013-06-27",7.6113,7.7197,7.591,7.6791,3873200.0],["2013-06-28",7.6791,7.6791,7.5571,7.591,5468000.0],["2013-07-01",7.591,7.7333,7.5774,7.6113,3396300.0],["2013-07-02",7.6181,7.9909,7.6045,7.9299,6999900.0],["2013-07-03",7.8892,8.0315,7.8282,8.0247,2325700.0],["2013-07-05",8.1196,8.3907,8.0857,8.384,4336100.0],["2013-07-08",8.4111,8.4585,8.2958,8.3162,2783900.0],["2013-07-09",8.384,8.384,8.1806,8.323,2147000.0],["2013-07-10",8.3162,8.3297,8.1671,8.2077,2616100.0],["2013-07-11",8.2823,8.3094,7.9231,8.0383,4805300.0],["2013-07-12",8.0451,8.2281,8.0451,8.2281,3070700.0],["2013-07-15",8.2687,8.3568,8.1739,8.323,3040300.0],["2013-07-16",8.3162,8.3433,7.9705,8.1332,7567500.0],["2013-07-17",8.1806,8.1874,8.0993,8.1264,5017400.0],["2013-07-18",8.1264,8.2755,8.0654,8.2281,7178800.0],["2013-07-19",7.896,8.2687,7.8756,8.201,6590200.0],["2013-07-22",8.0586,8.3501,8.0315,8.3297,3645000.0],["2013-07-23",8.3704,8.4043,8.2484,8.384,2621700.0],["2013-07-24",8.4178,8.5195,8.3975,8.506,3465800.0],["2013-07-25",8.4992,8.5941,8.4043,8.4517,2903100.0],["2013-07-26",8.4043,8.4178,8.2958,8.3568,1881700.0],["2013-07-29",8.3568,8.4043,8.1603,8.3297,2968600.0],["2013-07-30",8.3433,8.4992,8.3433,8.445,2981100.0],["2013-07-31",8.4585,8.6347,8.3433,8.3568,3826400.0],["2013-08-01",8.4246,8.5941,8.4043,8.4924,5596600.0],["2013-08-02",8.4924,8.5873,8.4653,8.4924,2797800.0],["2013-08-05",8.4721,8.5669,8.4382,8.4924,1504000.0],["2013-08-06",8.4721,8.5195,8.2958,8.3365,1955900.0],["2013-08-07",8.2958,8.3026,8.1874,8.2755,1642800.0],["2013-08-08",8.3094,8.4111,8.2213,8.2348,1377000.0],["2013-08-09",8.2281,8.262,8.1264,8.1467,2677600.0],["2013-08-12",8.1332,8.2484,8.1061,8.1738,2825000.0],["2013-08-13",8.1806,8.2281,8.1061,8.2145,1566300.0],["2013-08-14",8.2077,8.2755,8.1671,8.1874,1320600.0],["2013-08-15",8.1264,8.1535,8.0247,8.0857,1125800.0],["2013-08-16",8.0518,8.1671,8.0315,8.0722,1176500.0],["2013-08-19",8.0383,8.0451,7.9027,7.9231,1606300.0],["2013-08-20",7.9163,8.0857,7.896,8.0451,1256200.0],["2013-08-21",8.0315,8.0925,7.9027,7.9841,1591000.0],["2013-08-22",7.9976,8.1467,7.9841,8.079,1139900.0],["2013-08-23",8.1061,8.1264,7.9299,7.9637,2079900.0],["2013-08-26",7.957,8.018,7.8553,7.8824,1820800.0],["2013-08-27",7.7807,7.7943,7.6316,7.6316,2014100.0],["2013-08-28",7.6384,7.6926,7.5706,7.6045,1771800.0],["2013-08-29",7.6045,7.7401,7.5842,7.6926,1318500.0],["2013-08-30",7.6723,7.6791,7.4825,7.4961,1297200.0],["2013-09-03",7.5842,7.7197,7.408,7.4893,3464000.0],["2013-09-04",7.5029,7.6452,7.469,7.6045,2266300.0],["2013-09-05",7.6045,7.6926,7.5842,7.6452,2161100.0],["2013-09-06",7.652,7.7807,7.5503,7.7062,2822900.0],["2013-09-09",7.713,7.774,7.6045,7.6655,2191200.0],["2013-09-10",7.591,7.652,7.5435,7.591,3556400.0],["2013-09-11",7.5774,7.6659,7.5365,7.5978,1838500.0],["2013-09-12",7.659,7.8361,7.625,7.6795,4404500.0],["2013-09-13",7.6727,7.7271,7.5978,7.6795,1547100.0],["2013-09-16",7.7476,7.7816,7.6522,7.7612,2474200.0],["2013-09-17",7.7612,7.8361,7.7407,7.8293,1775600.0],["2013-09-18",7.8292,7.9926,7.8156,7.8769,4955100.0],["2013-09-19",7.8837,7.9109,7.659,7.7339,4945900.0],["2013-09-20",7.7476,7.7952,7.6386,7.7884,3526100.0],["2013-09-23",7.7884,7.7884,7.5569,7.6727,3759600.0],["2013-09-24",7.6591,7.7271,7.591,7.6727,2431700.0],["2013-09-25",7.6522,7.768,7.591,7.6863,2107900.0],["2013-09-26",7.6999,7.7476,7.5433,7.591,2717200.0],["2013-09-27",7.5229,7.6046,7.5093,7.5229,3835300.0],["2013-09-30",7.482,7.5161,7.414,7.482,5104600.0],["2013-10-01",7.4957,7.625,7.4548,7.591,4420500.0],["2013-10-02",7.5229,7.5365,7.4548,7.4957,3140200.0],["2013-10-03",7.4889,7.5365,7.4276,7.5025,3134800.0],["2013-10-04",7.5025,7.6795,7.4957,7.6522,2786900.0],["2013-10-07",7.5774,7.6182,7.5297,7.5365,2034500.0],["2013-10-08",7.5297,7.5774,7.4752,7.4888,2326700.0],["2013-10-09",7.4684,7.5093,7.4003,7.4208,4045700.0],["2013-10-10",7.5297,7.6318,7.5161,7.6182,2801900.0],["2013-10-11",7.5842,7.7271,7.4548,7.7203,2276500.0],["2013-10-14",7.6863,7.7816,7.6659,7.7407,1181700.0],["2013-10-15",7.7135,7.7476,7.6386,7.6454,2353400.0],["2013-10-16",7.7135,7.8361,7.6863,7.7612,1878900.0],["2013-10-17",7.7271,7.8293,7.6863,7.7884,3226800.0],["2013-10-18",7.5093,7.6454,7.2506,7.4957,11813400.0],["2013-10-21",7.3527,7.414,7.2574,7.4072,9462400.0],["2013-10-22",7.4003,7.4548,7.3391,7.3867,4428600.0],["2013-10-23",7.3391,7.4003,7.2982,7.3731,3778700.0],["2013-10-24",7.3799,7.4344,7.2914,7.4208,2772200.0],["2013-10-25",7.4344,7.4548,7.3118,7.3323,1910200.0],["2013-10-28",7.3118,7.414,7.2846,7.3663,1766900.0],["2013-10-29",7.3731,7.4003,7.2914,7.3935,1673600.0],["2013-10-30",7.3799,7.4072,7.2982,7.305,1527100.0],["2013-10-31",7.2846,7.2914,7.2301,7.2506,2795100.0],["2013-11-01",7.2438,7.4344,7.2165,7.4276,6323100.0],["2013-11-04",7.4276,7.5161,7.414,7.4957,4242500.0],["2013-11-05",7.4888,7.5093,7.4276,7.4888,3407200.0],["2013-11-06",7.5161,7.5365,7.4548,7.4957,2010300.0],["2013-11-07",7.4889,7.591,7.3799,7.4276,2969200.0],["2013-11-08",7.4208,7.6931,7.4208,7.6931,3163000.0],["2013-11-11",7.6795,7.7203,7.5637,7.7135,1974800.0],["2013-11-12",7.7067,7.7612,7.5161,7.5433,3366400.0],["2013-11-13",7.5093,7.6182,7.4684,7.6182,1915100.0],["2013-11-14",7.6182,7.6659,7.5705,7.6659,973800.0],["2013-11-15",7.6522,7.6659,7.6046,7.6318,2088300.0],["2013-11-18",7.6454,7.6795,7.5569,7.6182,2532900.0],["2013-11-19",7.5978,7.6591,7.5705,7.6046,2319000.0],["2013-11-20",7.625,7.625,7.5161,7.5365,2472300.0],["2013-11-21",7.5774,7.7339,7.5365,7.6931,2169700.0],["2013-11-22",7.7135,7.8497,7.6659,7.8293,2717500.0],["2013-11-25",7.8224,7.9382,7.802,7.8905,2553800.0],["2013-11-26",7.8837,7.8973,7.7748,7.7748,1927000.0],["2013-11-27",7.802,7.8224,7.6863,7.6999,3014300.0],["2013-11-29",7.6863,7.7135,7.6182,7.6318,1547400.0],["2013-12-02",7.6046,7.6591,7.5229,7.5297,3654200.0],["2013-12-03",7.5093,7.5297,7.4412,7.4888,2417400.0],["2013-12-04",7.4616,7.6114,7.448,7.4957,3043800.0],["2013-12-05",7.4548,7.5297,7.448,7.4888,1961100.0],["2013-12-06",7.5705,7.7476,7.5501,7.6999,2701800.0],["2013-12-09",7.6999,7.802,7.6931,7.7203,1727000.0],["2013-12-10",7.6727,7.7407,7.6318,7.6522,1191500.0],["2013-12-11",7.6454,7.6522,7.5497,7.5633,2038600.0],["2013-12-12",7.5633,7.7138,7.5633,7.6386,2240000.0],["2013-12-13",7.6522,7.7206,7.6317,7.6659,1954000.0],["2013-12-16",7.6864,7.7275,7.6249,7.7138,2782400.0],["2013-12-17",7.707,7.707,7.6317,7.6728,2253800.0],["2013-12-18",7.7001,7.8095,7.6386,7.789,1745800.0],["2013-12-19",7.748,7.8369,7.7343,7.8027,1351500.0],["2013-12-20",7.8369,7.8642,7.7548,7.7822,4171400.0],["2013-12-23",7.8164,8.0147,7.8095,7.9873,2005900.0],["2013-12-24",7.9805,8.0147,7.9395,7.9873,541000.0],["2013-12-26",8.001,8.0489,7.9395,7.9531,807600.0],["2013-12-27",7.9668,8.001,7.9189,7.9668,1318000.0],["2013-12-30",7.9668,8.001,7.9395,7.9531,1391900.0],["2013-12-31",7.9737,8.0215,7.9463,7.9668,1216100.0],["2014-01-02",7.9326,8.001,7.8779,7.9053,3170900.0],["2014-01-03",7.8984,7.9805,7.8848,7.9668,1846000.0],["2014-01-06",7.9942,8.0284,7.9531,7.9736,4107800.0],["2014-01-07",8.0352,8.1378,7.9805,8.0967,2865000.0],["2014-01-08",8.1104,8.2814,8.0694,8.2677,3599600.0],["2014-01-09",8.2814,8.384,8.2677,8.3703,5629100.0],["2014-01-10",8.3566,8.5344,8.3019,8.3908,9540800.0],["2014-01-13",8.3908,8.3976,8.2404,8.2609,3311800.0],["2014-01-14",8.2951,8.3429,8.1925,8.3292,4346300.0],["2014-01-15",8.3566,8.4318,8.3292,8.3429,5528700.0],["2014-01-16",8.3087,8.3156,8.1173,8.1241,7248000.0],["2014-01-17",8.1173,8.425,8.0899,8.1583,8851200.0],["2014-01-21",8.2814,8.3976,8.1993,8.3224,6585600.0],["2014-01-22",8.3566,8.4113,8.2882,8.3634,4015600.0],["2014-01-23",8.384,8.384,8.1788,8.2472,3245700.0],["2014-01-24",8.1856,8.213,8.0762,8.0762,2756600.0],["2014-01-27",8.0899,8.1104,7.9189,7.96,2351400.0],["2014-01-28",8.0557,8.0899,7.9737,8.0899,5607200.0],["2014-01-29",8.001,8.0899,8.001,8.0284,5350200.0],["2014-01-30",8.0831,8.2472,8.0215,8.2062,4173000.0],["2014-01-31",8.0762,8.1788,8.0352,8.042,4312700.0],["2014-02-03",8.0489,8.0899,7.6591,7.6728,4852000.0],["2014-02-04",7.7275,7.7959,7.6454,7.7548,2684100.0],["2014-02-05",7.748,7.7617,7.6522,7.6728,2822400.0],["2014-02-06",7.6796,7.8095,7.6659,7.7959,1403300.0],["2014-02-07",7.8369,7.9121,7.7685,7.8574,1712500.0],["2014-02-10",7.8574,7.9053,7.7822,7.9053,1435400.0],["2014-02-11",7.8984,8.0078,7.8574,8.001,1995700.0],["2014-02-12",8.0078,8.1925,8.001,8.0489,2754000.0],["2014-02-13",7.9736,8.1173,7.9531,8.1104,1844200.0],["2014-02-14",8.0831,8.1583,8.0694,8.0967,1520100.0],["2014-02-18",8.0967,8.1446,8.0352,8.0626,1028000.0],["2014-02-19",8.0284,8.0284,7.7958,7.8164,2026800.0],["2014-02-20",7.8164,7.9053,7.7548,7.8369,1914100.0],["2014-02-21",7.8642,7.8984,7.8232,7.8369,2326500.0],["2014-02-24",7.8437,7.9668,7.8232,7.8779,3726700.0],["2014-02-25",7.8642,7.8779,7.7959,7.8437,2265600.0],["2014-02-26",7.8779,7.9463,7.8164,7.9258,1886100.0],["2014-02-27",7.9121,7.9805,7.8711,7.96,1071800.0],["2014-02-28",8.0352,8.2951,7.9737,8.1856,3771400.0],["2014-03-03",8.0831,8.1104,8.0215,8.0557,2193000.0],["2014-03-04",8.1651,8.3224,8.1515,8.2745,3810400.0],["2014-03-05",8.2745,8.3019,8.2403,8.3019,1360200.0],["2014-03-06",8.3293,8.4045,8.2745,8.2951,2265100.0],["2014-03-07",8.3498,8.466,8.3429,8.4045,1625100.0],["2014-03-10",8.3771,8.4113,8.3019,8.3771,1124600.0],["2014-03-11",8.3908,8.3976,8.2951,8.3566,887400.0],["2014-03-12",8.3154,8.3223,8.2055,8.3154,1431200.0],["2014-03-13",8.3085,8.3703,8.2055,8.233,1811200.0],["2014-03-14",8.2055,8.3017,8.1712,8.2536,1142000.0],["2014-03-17",8.2948,8.3223,8.233,8.2948,1455700.0],["2014-03-18",8.2879,8.3978,8.2673,8.3703,1493100.0],["2014-03-19",8.3635,8.5969,8.3154,8.4527,2081300.0],["2014-03-20",8.4321,8.6725,8.4321,8.6244,2717300.0],["2014-03-21",8.7137,8.7411,8.5626,8.5969,3640100.0],["2014-03-24",8.6313,8.7343,8.5214,8.5626,1274000.0],["2014-03-25",8.6038,8.645,8.5008,8.5145,2117100.0],["2014-03-26",8.5489,8.5695,8.4047,8.4047,1407400.0],["2014-03-27",8.3909,8.4115,8.2055,8.233,2386100.0],["2014-03-28",8.2605,8.3635,8.2261,8.3154,1506500.0],["2014-03-31",8.3772,8.5077,8.3635,8.4733,2501100.0],["2014-04-01",8.5008,8.6175,8.4321,8.6038,1846600.0],["2014-04-02",8.6244,8.6244,8.4665,8.5214,1883500.0],["2014-04-03",8.5008,8.6519,8.4871,8.6244,2087200.0],["2014-04-04",8.6519,8.748,8.4802,8.4802,2330100.0],["2014-04-07",8.4596,8.4596,8.2399,8.3429,2525400.0],["2014-04-08",8.3429,8.3978,8.1781,8.2261,3021500.0],["2014-04-09",8.2811,8.3017,8.1918,8.2124,2759000.0],["2014-04-10",8.2124,8.2879,8.0133,8.0545,2747400.0],["2014-04-11",7.9721,8.1025,7.8622,7.8828,3574900.0],["2014-04-14",7.9309,8.0064,7.7661,7.8759,3489500.0],["2014-04-15",7.9034,8.027,7.8347,7.9858,2442000.0],["2014-04-16",8.027,8.0613,7.9515,7.9927,2900000.0],["2014-04-17",8.0545,8.0545,7.718,7.718,5037000.0],["2014-04-21",7.7111,7.9858,7.7043,7.9858,5181200.0],["2014-04-22",7.9652,8.1712,7.924,8.0957,2224300.0],["2014-04-23",8.0819,8.1437,7.9995,8.027,1437800.0],["2014-04-24",8.0476,8.0613,7.9034,7.9309,1700500.0],["2014-04-25",7.9034,7.9377,7.8004,7.8691,1642500.0],["2014-04-28",7.8691,7.9377,7.7455,7.7867,2154300.0],["2014-04-29",7.8073,7.8759,7.7386,7.7523,1469300.0],["2014-04-30",7.7592,7.9034,7.7249,7.8897,2154200.0],["2014-05-01",7.9103,7.9309,7.7798,7.8759,2169400.0],["2014-05-02",7.9034,8.0751,7.8828,7.9309,1535000.0],["2014-05-05",7.8828,7.9034,7.7867,7.8416,945800.0],["2014-05-06",7.8073,7.8347,7.6837,7.6974,1195800.0],["2014-05-07",7.718,7.7867,7.6287,7.7867,1120400.0],["2014-05-08",7.7661,7.9103,7.7386,7.8759,3424600.0],["2014-05-09",7.8622,7.9103,7.7798,7.9034,1269100.0],["2014-05-12",7.9446,8.1025,7.9103,8.0819,966800.0],["2014-05-13",8.0819,8.0819,7.9721,8.0476,1173100.0],["2014-05-14",8.027,8.0407,7.8073,7.8141,1283000.0],["2014-05-15",7.7867,7.7935,7.5532,7.6974,2926800.0],["2014-05-16",7.7043,7.7317,7.5875,7.6768,1223400.0],["2014-05-19",7.6768,7.8073,7.6425,7.7867,1359900.0],["2014-05-20",7.7935,7.7935,7.6562,7.7592,1492800.0],["2014-05-21",7.7798,7.8622,7.7317,7.7935,1876500.0],["2014-05-22",7.7867,7.8622,7.7729,7.8004,1399600.0],["2014-05-23",7.7867,7.8553,7.7523,7.8004,1545400.0],["2014-05-27",7.8279,7.924,7.8073,7.9034,1435200.0],["2014-05-28",7.9103,7.9652,7.8004,7.9034,1713600.0],["2014-05-29",7.924,7.924,7.8416,7.8828,2057000.0],["2014-05-30",7.8759,7.9171,7.8485,7.8691,1937600.0],["2014-06-02",7.8897,8.0064,7.7935,7.9652,1366300.0],["2014-06-03",7.9309,8.0545,7.924,8.027,2181100.0],["2014-06-04",7.9995,8.0819,7.9652,8.0476,2172700.0],["2014-06-05",8.0407,8.1643,7.9583,8.1437,1907100.0],["2014-06-06",8.1437,8.2193,8.1231,8.2124,1657200.0],["2014-06-09",8.1918,8.3772,8.1918,8.3497,2214700.0],["2014-06-10",8.3429,8.3429,8.233,8.336,1441800.0],["2014-06-11",8.2946,8.3153,8.2464,8.2808,1140800.0],["2014-06-12",8.2602,8.3498,8.2119,8.3015,1905900.0],["2014-06-13",8.3084,8.3981,8.2395,8.2464,1437400.0],["2014-06-16",8.2257,8.2326,8.1223,8.1636,1498100.0],["2014-06-17",8.1705,8.3774,8.1636,8.3153,1946400.0],["2014-06-18",8.3153,8.3429,8.1843,8.3084,2145200.0],["2014-06-19",8.3291,8.3291,8.1292,8.2188,2325500.0],["2014-06-20",8.2326,8.3153,8.205,8.2119,2804900.0],["2014-06-23",8.1912,8.2257,8.1498,8.1705,1695600.0],["2014-06-24",8.1567,8.2877,8.1223,8.1292,1471200.0],["2014-06-25",8.1016,8.1843,8.0188,8.1774,1779100.0],["2014-06-26",8.1636,8.1636,8.0395,8.1567,1663100.0],["2014-06-27",8.1292,8.2326,8.0947,8.2326,1816900.0],["2014-06-30",8.1774,8.2326,8.1223,8.1774,1812500.0],["2014-07-01",8.2257,8.3429,8.1912,8.2395,2220300.0],["2014-07-02",8.2257,8.2395,8.1292,8.1361,1318100.0],["2014-07-03",8.1981,8.3084,8.1912,8.2671,708700.0],["2014-07-07",8.2188,8.2533,8.1705,8.1912,1275900.0],["2014-07-08",8.1774,8.1843,8.0395,8.074,1557500.0],["2014-07-09",8.0878,8.1498,8.074,8.0947,1651300.0],["2014-07-10",7.9637,8.1016,7.9154,8.0464,2054300.0],["2014-07-11",8.005,8.0602,7.943,8.0257,1169700.0],["2014-07-14",8.0671,8.1223,8.005,8.0395,1684400.0],["2014-07-15",8.074,8.2188,8.0533,8.2119,2352900.0],["2014-07-16",8.2188,8.2257,8.074,8.0947,2234000.0],["2014-07-17",8.0326,8.0878,7.8947,7.9085,2480800.0],["2014-07-18",8.1016,8.1361,7.9361,8.0809,3815200.0],["2014-07-21",8.0257,8.1016,7.9292,8.0395,2080300.0],["2014-07-22",8.0602,8.1292,8.0119,8.0602,3176500.0],["2014-07-23",8.0602,8.1774,8.0119,8.1636,3013300.0],["2014-07-24",8.1843,8.405,8.1636,8.2877,3276700.0],["2014-07-25",8.2602,8.3636,8.2395,8.3015,2202900.0],["2014-07-28",8.3015,8.3291,8.1705,8.1912,1571800.0],["2014-07-29",8.205,8.2739,8.1498,8.1774,1355300.0],["2014-07-30",8.2257,8.3153,8.205,8.274,1472200.0],["2014-07-31",8.2326,8.2671,8.1016,8.1223,1772700.0],["2014-08-01",8.1016,8.1292,7.9154,8.0119,2979400.0],["2014-08-04",8.0395,8.0671,7.9292,7.9775,1964000.0],["2014-08-05",7.943,8.0464,7.9154,7.9844,1780300.0],["2014-08-06",7.9499,8.0602,7.9154,8.0533,2061300.0],["2014-08-07",8.074,8.074,7.943,7.9982,1946800.0],["2014-08-08",8.005,8.005,7.9016,7.9775,1909200.0],["2014-08-11",7.9913,8.0326,7.943,7.9706,1371200.0],["2014-08-12",7.9568,7.9913,7.8809,7.9154,985900.0],["2014-08-13",7.9361,7.9982,7.9292,7.9568,1007700.0],["2014-08-14",7.9706,8.0257,7.943,7.9775,773800.0],["2014-08-15",8.005,8.0326,7.874,7.9154,1434800.0],["2014-08-18",7.9568,8.074,7.9499,8.0119,976200.0],["2014-08-19",8.0257,8.0809,8.0257,8.0602,947100.0],["2014-08-20",8.0395,8.1292,8.0188,8.0878,1023600.0],["2014-08-21",8.0947,8.2877,8.0809,8.2808,1715200.0],["2014-08-22",8.2808,8.3084,8.1912,8.2326,1333400.0],["2014-08-25",8.2877,8.3084,8.2188,8.274,1483100.0],["2014-08-26",8.2877,8.3705,8.2808,8.3567,1373600.0],["2014-08-27",8.3705,8.3843,8.3015,8.3015,1483100.0],["2014-08-28",8.3429,8.3981,8.2257,8.3498,1987300.0],["2014-08-29",8.3498,8.4394,8.3429,8.3843,1680500.0],["2014-09-02",8.4187,8.5704,8.4187,8.5084,3345400.0],["2014-09-03",8.5497,8.5911,8.4877,8.5153,2854700.0],["2014-09-04",8.5429,8.6394,8.4946,8.5015,2429600.0],["2014-09-05",8.4808,8.5153,8.4325,8.5015,2074200.0],["2014-09-08",8.4739,8.5704,8.467,8.5635,1309000.0],["2014-09-09",8.5291,8.5498,8.4463,8.5222,2495900.0],["2014-09-10",8.5152,8.6814,8.5152,8.6468,2518200.0],["2014-09-11",8.5914,8.6814,8.5429,8.626,2208800.0],["2014-09-12",8.6329,8.7922,8.6052,8.7022,2479200.0],["2014-09-15",8.6814,8.716,8.6191,8.6468,1577900.0],["2014-09-16",8.6329,8.7229,8.5914,8.6122,2022100.0],["2014-09-17",8.6122,8.7506,8.5845,8.6675,1839800.0],["2014-09-18",8.7229,9.0275,8.716,8.9722,7405600.0],["2014-09-19",9.1591,9.1591,8.9099,8.9445,5129100.0],["2014-09-22",8.9445,8.9722,8.7852,8.7991,2988800.0],["2014-09-23",8.7714,8.8406,8.716,8.716,3679900.0],["2014-09-24",8.7299,8.7437,8.626,8.6952,1724600.0],["2014-09-25",8.6606,8.7022,8.536,8.5914,2301700.0],["2014-09-26",8.626,8.6537,8.5499,8.6122,2030300.0],["2014-09-29",8.5014,8.6052,8.4945,8.5499,1532400.0],["2014-09-30",8.5429,8.5845,8.4322,8.5014,2306400.0],["2014-10-01",8.4806,8.5499,8.356,8.3906,2962700.0],["2014-10-02",8.3906,8.5014,8.3076,8.4599,1936500.0],["2014-10-03",8.536,8.6052,8.5152,8.5429,1605500.0],["2014-10-06",8.6052,8.6052,8.4529,8.4876,1671500.0],["2014-10-07",8.4252,8.5014,8.3422,8.3491,1715900.0],["2014-10-08",8.3699,8.5222,8.3491,8.5222,3222500.0],["2014-10-09",8.4876,8.5152,8.2383,8.2868,4093500.0],["2014-10-10",8.2868,8.3768,8.1206,8.1206,2628500.0],["2014-10-13",8.1206,8.2245,8.0445,8.0445,3004200.0],["2014-10-14",8.0653,8.1829,8.0306,8.1068,2501900.0],["2014-10-15",7.9406,7.996,7.733,7.8714,3580300.0],["2014-10-16",7.6776,7.9822,7.6776,7.8922,3658900.0],["2014-10-17",8.0306,8.0653,7.8576,7.9406,2566600.0],["2014-10-20",7.8853,8.0514,7.8853,8.0376,1843500.0],["2014-10-21",8.0929,8.2868,8.0791,8.266,1884600.0],["2014-10-22",8.2799,8.3906,8.2452,8.2522,2481800.0],["2014-10-23",8.356,8.4391,8.3145,8.3353,4609000.0],["2014-10-24",8.3214,8.4045,8.3076,8.3353,2536200.0],["2014-10-27",8.3214,8.3976,8.2937,8.3699,4413600.0],["2014-10-28",8.3837,8.6122,8.3837,8.5983,4143400.0],["2014-10-29",8.5845,8.7783,8.5429,8.7506,2339100.0],["2014-10-30",8.7229,8.8337,8.6606,8.7852,2011300.0],["2014-10-31",8.8891,8.9237,8.8199,8.9029,2362800.0],["2014-11-03",8.9306,8.9306,8.7714,8.7991,2634600.0],["2014-11-04",8.7852,8.7991,8.6952,8.7368,2353900.0],["2014-11-05",8.8199,8.8545,8.7506,8.7852,1739400.0],["2014-11-06",8.7922,8.896,8.7506,8.8199,2418400.0],["2014-11-07",8.7852,8.9445,8.7714,8.896,2517200.0],["2014-11-10",8.8891,8.986,8.8752,8.9514,1550900.0],["2014-11-11",8.9583,8.9791,8.8891,8.9099,1570400.0],["2014-11-12",8.9099,9.0137,8.9099,9.0068,1888500.0],["2014-11-13",9.0137,9.0345,8.9168,8.9375,1379900.0],["2014-11-14",8.8337,8.9791,8.8268,8.9168,1735400.0],["2014-11-17",8.8822,8.9099,8.7991,8.8268,1494200.0],["2014-11-18",8.806,8.9237,8.806,8.8683,1448900.0],["2014-11-19",8.8891,8.8891,8.7645,8.8199,2133200.0],["2014-11-20",8.7714,8.9306,8.7714,8.9306,1573700.0],["2014-11-21",8.9929,9.0275,8.8337,8.8545,1662100.0],["2014-11-24",8.9029,8.9999,8.8822,8.9722,1247900.0],["2014-11-25",8.9999,9.0345,8.9375,8.986,2330200.0],["2014-11-26",8.9791,8.9929,8.9168,8.9583,1340300.0],["2014-11-28",8.986,9.0068,8.8199,8.8337,874700.0],["2014-12-01",8.7922,8.8337,8.5983,8.6468,2173800.0],["2014-12-02",8.6606,8.7645,8.6606,8.7091,2280900.0],["2014-12-03",8.6883,8.8891,8.6745,8.8752,1970100.0],["2014-12-04",8.8545,8.8614,8.7852,8.8545,1420500.0],["2014-12-05",8.9168,9.1452,8.896,9.1037,3150200.0],["2014-12-08",9.0691,9.2283,9.0414,9.1314,2559200.0],["2014-12-09",9.0068,9.2006,8.9652,9.1868,2150900.0],["2014-12-10",9.152,9.2007,8.9575,8.9575,2634600.0],["2014-12-11",8.9783,9.0964,8.9783,9.0269,1971300.0],["2014-12-12",8.9714,9.02,8.9019,8.9366,2143000.0],["2014-12-15",9.0061,9.013,8.8671,8.9783,4022000.0],["2014-12-16",8.9713,9.1312,8.8741,8.9644,4591600.0],["2014-12-17",9.0339,9.2493,8.9713,9.2076,3847200.0],["2014-12-18",9.3258,9.3397,9.2424,9.298,2217100.0],["2014-12-19",9.3049,9.3536,9.2215,9.3049,4458700.0],["2014-12-22",9.3119,9.3952,9.3119,9.3813,1379900.0],["2014-12-23",9.4439,9.5134,9.4161,9.4856,1838400.0],["2014-12-24",9.4856,9.5064,9.3744,9.4508,631700.0],["2014-12-26",9.4578,9.5273,9.43,9.5273,1520300.0],["2014-12-29",9.5203,9.7219,9.4995,9.6663,2212100.0],["2014-12-30",9.6176,9.6524,9.569,9.5759,1525300.0],["2014-12-31",9.6176,9.6176,9.43,9.4369,2129900.0],["2015-01-02",9.4786,9.5203,9.2146,9.3188,2476500.0],["2015-01-05",9.2285,9.2563,9.0617,9.0895,2345300.0],["2015-01-06",9.1034,9.1312,8.8393,8.9158,4766600.0],["2015-01-07",8.881,9.0061,8.8324,8.9713,3269800.0],["2015-01-08",9.0408,9.2146,8.9991,9.1868,2696800.0],["2015-01-09",9.2215,9.2215,8.9366,8.9575,2927900.0],["2015-01-12",8.9644,9.02,8.7976,8.8463,1897300.0],["2015-01-13",8.9505,9.0408,8.749,8.8115,2486500.0],["2015-01-14",8.6795,8.7629,8.5614,8.7212,2235400.0],["2015-01-15",8.6864,8.742,8.5197,8.5544,3118100.0],["2015-01-16",8.5266,8.6934,8.4571,8.6934,5185900.0],["2015-01-20",8.6864,8.7559,8.603,8.7073,5445100.0],["2015-01-21",8.6795,8.7629,8.6169,8.6725,3459200.0],["2015-01-22",8.7559,9.1242,8.7281,9.0895,4523200.0],["2015-01-23",9.0686,9.2493,9.0269,9.0339,3119500.0],["2015-01-26",9.1242,9.2841,9.0478,9.2493,3281300.0],["2015-01-27",9.1451,9.2841,9.0756,9.1868,2840100.0],["2015-01-28",9.2354,9.2632,8.9436,8.9575,3463900.0],["2015-01-29",8.9783,9.1034,8.8741,9.0825,2986200.0],["2015-01-30",8.9575,9.1312,8.9436,9.0269,3201800.0],["2015-02-02",9.0756,9.2354,9.0061,9.2215,2954800.0],["2015-02-03",9.298,9.4091,9.298,9.3883,2179300.0],["2015-02-04",9.3605,9.4856,9.3327,9.3953,2176100.0],["2015-02-05",9.4508,9.562,9.3952,9.5551,1465600.0],["2015-02-06",9.6454,9.7566,9.5898,9.6176,2939000.0],["2015-02-09",9.5273,9.6176,9.4995,9.5273,1849100.0],["2015-02-10",9.6246,9.6454,9.5134,9.6107,2333100.0],["2015-02-11",9.5968,9.6941,9.5551,9.6524,1983400.0],["2015-02-12",9.7288,9.9303,9.6802,9.9234,2135100.0],["2015-02-13",9.9512,10.0485,9.9095,10.0415,2918100.0],["2015-02-17",10.0693,10.1875,9.9512,10.1736,2486600.0],["2015-02-18",10.1527,10.1527,9.8608,9.8956,2929300.0],["2015-02-19",9.8469,9.972,9.7705,9.9164,1428200.0],["2015-02-20",9.8956,10.0276,9.7913,10.0137,1732600.0],["2015-02-23",9.9512,9.9859,9.8886,9.9651,1642600.0],["2015-02-24",9.972,10.1597,9.972,10.0276,1824400.0],["2015-02-25",10.0068,10.0485,9.9512,9.9859,1188400.0],["2015-02-26",9.9998,10.0624,9.9512,10.0554,1373800.0],["2015-02-27",10.0276,10.0415,9.8956,9.9303,2980200.0],["2015-03-02",9.9303,10.0346,9.9095,9.9998,1904600.0],["2015-03-03",9.9442,10.0346,9.9234,9.9303,1477600.0],["2015-03-04",9.8817,9.9373,9.7913,9.8469,3781500.0],["2015-03-05",9.8539,9.9095,9.7566,9.8678,1711700.0],["2015-03-06",9.8956,10.1319,9.8608,9.9929,5124900.0],["2015-03-09",9.9859,10.0971,9.9581,10.0624,3635000.0],["2015-03-10",9.972,10.0137,9.9164,9.9373,2656300.0],["2015-03-11",9.9722,10.0559,9.9303,10.0489,2794500.0],["2015-03-12",10.1048,10.2513,10.1048,10.2164,1985200.0],["2015-03-13",10.2164,10.2234,10.0769,10.1606,2111300.0],["2015-03-16",10.2164,10.2443,10.1117,10.1466,3339800.0],["2015-03-17",10.0769,10.2443,10.0629,10.2443,2550600.0],["2015-03-18",10.2234,10.3699,10.0768,10.0978,2302100.0],["2015-03-19",10.0978,10.1048,9.9094,9.9512,4451800.0],["2015-03-20",10.0489,10.0978,9.9582,10.0838,3621200.0],["2015-03-23",10.0908,10.1187,9.9931,10.0071,1648800.0],["2015-03-24",9.9931,10.0559,9.9163,9.9303,2547700.0],["2015-03-25",9.9233,9.9443,9.7349,9.7558,1993600.0],["2015-03-26",9.7349,9.7698,9.5884,9.6861,5641600.0],["2015-03-27",9.6651,9.8117,9.6093,9.8117,3036600.0],["2015-03-30",9.8745,10.0838,9.8605,10.028,2082400.0],["2015-03-31",9.9722,10.0001,9.9024,9.9722,1864600.0],["2015-04-01",9.9443,10.0071,9.8815,9.9582,1555300.0],["2015-04-02",9.9582,10.0489,9.9373,10.021,1007800.0],["2015-04-06",9.9094,10.014,9.7907,9.9652,1829200.0],["2015-04-07",9.9722,10.042,9.9303,9.9373,968400.0],["2015-04-08",9.9443,9.9931,9.9024,9.9443,1130100.0],["2015-04-09",9.9373,9.9861,9.8396,9.9722,1467300.0],["2015-04-10",9.9652,10.028,9.8675,10.014,1791200.0],["2015-04-13",10.028,10.0978,9.9861,10.0769,1241900.0],["2015-04-14",10.014,10.0769,9.9303,9.9861,1442800.0],["2015-04-15",9.9931,10.1955,9.9582,10.1187,1632300.0],["2015-04-16",10.0908,10.1745,10.014,10.1536,2420100.0],["2015-04-17",9.9443,10.1676,9.9163,9.9652,4169900.0],["2015-04-20",10.2094,10.2094,9.9303,10.028,2371800.0],["2015-04-21",10.1257,10.1955,10.035,10.0699,2160500.0],["2015-04-22",10.1117,10.1397,9.9512,10.1117,2187600.0],["2015-04-23",10.0838,10.1048,9.9443,9.9861,1632300.0],["2015-04-24",9.9233,9.9722,9.8745,9.8954,1494800.0],["2015-04-27",9.8884,9.9792,9.7349,9.7698,2133400.0],["2015-04-28",9.7838,9.9582,9.7419,9.9443,1770500.0],["2015-04-29",9.9233,10.1187,9.9233,10.0559,1835500.0],["2015-04-30",10.042,10.1187,9.9373,9.9443,2393700.0],["2015-05-01",9.9792,10.0489,9.8675,9.9024,1549600.0],["2015-05-04",9.9094,10.035,9.8954,10.0071,2418000.0],["2015-05-05",9.9582,10.0699,9.9582,10.0001,2320500.0],["2015-05-06",10.0071,10.042,9.9233,9.9931,1874600.0],["2015-05-07",9.9582,10.0001,9.9094,9.9233,1217200.0],["2015-05-08",9.9722,10.014,9.8884,9.9652,1392400.0],["2015-05-11",9.9722,10.0559,9.9233,10.035,2434900.0],["2015-05-12",10.0071,10.0559,9.9163,10.035,1711900.0],["2015-05-13",10.028,10.0908,9.9512,10.035,2431900.0],["2015-05-14",10.0838,10.1466,10.028,10.1397,1388100.0],["2015-05-15",10.1257,10.1606,9.9722,10.028,1101500.0],["2015-05-18",10.035,10.2792,9.9792,10.2583,2762800.0],["2015-05-19",10.2932,10.3769,10.2792,10.342,2138400.0],["2015-05-20",10.3351,10.342,10.2164,10.2443,1325500.0],["2015-05-21",10.2094,10.3351,10.1606,10.3002,1475800.0],["2015-05-22",10.2932,10.349,10.2722,10.2792,1215800.0],["2015-05-26",10.2374,10.3351,10.1676,10.2932,2510400.0],["2015-05-27",10.3071,10.3769,10.2513,10.342,2925000.0],["2015-05-28",10.3351,10.4118,10.2932,10.3979,1672500.0],["2015-05-29",10.4118,10.4118,10.2513,10.3002,2028700.0],["2015-06-01",10.3211,10.3839,10.1536,10.2234,1863100.0],["2015-06-02",10.1885,10.342,10.1676,10.3211,1432600.0],["2015-06-03",10.3769,10.4956,10.356,10.4746,1603300.0],["2015-06-04",10.4258,10.4676,10.3281,10.356,946400.0],["2015-06-05",10.4607,10.5723,10.4118,10.5165,1654800.0],["2015-06-08",10.4956,10.67,10.4746,10.6142,2343300.0],["2015-06-09",10.6142,10.7538,10.5653,10.7398,1361200.0],["2015-06-10",10.7748,10.922,10.7678,10.8799,2116200.0],["2015-06-11",10.8519,10.95,10.8029,10.8449,1872900.0],["2015-06-12",10.8309,10.8659,10.6767,10.7328,6070100.0],["2015-06-15",10.6137,10.9079,10.5576,10.7888,2584100.0],["2015-06-16",10.7888,10.929,10.7748,10.8939,1357100.0],["2015-06-17",10.936,10.964,10.7258,10.7608,2666900.0],["2015-06-18",10.7888,10.9079,10.7398,10.8729,2093300.0],["2015-06-19",10.8239,10.922,10.8169,10.8869,2414900.0],["2015-06-22",11.034,11.0551,10.943,11.041,1679800.0],["2015-06-23",11.1952,11.2092,11.0831,11.1601,2950500.0],["2015-06-24",11.0971,11.1952,11.0551,11.0831,2357700.0],["2015-06-25",11.1461,11.1672,11.006,11.0621,1022200.0],["2015-06-26",11.1321,11.2092,11.0971,11.1742,2190200.0],["2015-06-29",10.999,11.0901,10.8169,10.8309,1988800.0],["2015-06-30",10.978,11.0621,10.8589,10.978,2298900.0],["2015-07-01",11.1111,11.2022,11.0691,11.1601,2814000.0],["2015-07-02",11.0971,11.1321,10.8659,10.922,1901400.0],["2015-07-06",10.7538,10.971,10.7258,10.964,3441600.0],["2015-07-07",10.922,10.929,10.6697,10.8449,2125600.0],["2015-07-08",10.7468,10.7888,10.6277,10.6908,1974300.0],["2015-07-09",10.8659,10.985,10.7748,10.8449,2378400.0],["2015-07-10",10.985,11.0481,10.8799,10.936,1600400.0],["2015-07-13",11.0621,11.0761,10.985,11.041,1562300.0],["2015-07-14",10.978,11.0971,10.929,11.0761,1475500.0],["2015-07-15",11.1321,11.1812,11.0761,11.1251,1344000.0],["2015-07-16",11.1461,11.2092,11.0551,11.1812,2264300.0],["2015-07-17",11.1882,11.3003,11.0761,11.1461,2473000.0],["2015-07-20",11.0831,11.2232,11.0761,11.1952,2972600.0],["2015-07-21",11.2302,11.3563,11.1601,11.1952,1586500.0],["2015-07-22",11.2022,11.4124,11.2022,11.3493,1828000.0],["2015-07-23",11.3843,11.4544,11.2022,11.2302,1590400.0],["2015-07-24",11.2372,11.2442,11.0901,11.1251,1396400.0],["2015-07-27",10.936,11.041,10.9009,10.95,1423700.0],["2015-07-28",11.041,11.0481,10.8659,10.971,2311500.0],["2015-07-29",10.978,11.1041,10.9009,11.0831,1723300.0],["2015-07-30",11.034,11.1111,10.978,11.0971,1510000.0],["2015-07-31",11.1041,11.1461,10.971,11.1041,1532100.0],["2015-08-03",11.0901,11.1321,10.95,11.0761,1161300.0],["2015-08-04",11.0901,11.2232,11.0481,11.1391,1149700.0],["2015-08-05",11.1882,11.3493,11.1742,11.2582,1150300.0],["2015-08-06",11.2933,11.3633,11.1321,11.1742,1402100.0],["2015-08-07",11.1742,11.2512,11.034,11.1111,1488800.0],["2015-08-10",11.1882,11.3423,11.1671,11.3073,1432500.0],["2015-08-11",11.2092,11.2302,11.0551,11.1531,1629700.0],["2015-08-12",11.041,11.0901,10.6767,10.8939,2233600.0],["2015-08-13",10.936,10.999,10.8519,10.929,1246100.0],["2015-08-14",10.978,11.1531,10.95,11.1461,2342000.0],["2015-08-17",11.0481,11.2442,10.971,11.1812,1605600.0],["2015-08-18",11.1812,11.2722,11.0901,11.1601,958700.0],["2015-08-19",11.1461,11.3003,10.985,11.02,1356400.0],["2015-08-20",10.9149,10.964,10.5927,10.5927,1974800.0],["2015-08-21",10.5086,10.5086,10.2984,10.3054,2595800.0],["2015-08-24",9.5138,10.0042,9.3036,9.6539,3743700.0],["2015-08-25",9.9341,9.9411,9.4367,9.4507,3239300.0],["2015-08-26",9.6889,9.8291,9.4998,9.794,2614900.0],["2015-08-27",9.8851,10.1583,9.8641,10.0883,2765000.0],["2015-08-28",10.0532,10.1653,9.9902,10.1093,1268800.0],["2015-08-31",10.0532,10.2074,10.0112,10.1793,1348200.0],["2015-09-01",9.9482,9.9972,9.6749,9.724,1765600.0],["2015-09-02",9.8501,9.8991,9.5768,9.8641,3189900.0],["2015-09-03",9.8781,10.1163,9.8291,10.0042,1773900.0],["2015-09-04",9.9341,10.0532,9.8361,9.9902,2080500.0],["2015-09-08",10.1934,10.2914,10.0883,10.2844,1485800.0],["2015-09-09",10.411,10.4462,10.1648,10.1859,1652300.0],["2015-09-10",10.1578,10.3337,10.1297,10.2563,1144300.0],["2015-09-11",10.2,10.2704,10.1367,10.2,1908100.0],["2015-09-14",10.2,10.2774,10.1437,10.2493,2149400.0],["2015-09-15",10.2915,10.4603,10.2774,10.411,1199200.0],["2015-09-16",10.3829,10.4392,10.207,10.411,2400300.0],["2015-09-17",10.3829,10.5236,10.1367,10.2141,3324400.0],["2015-09-18",10.0171,10.0523,9.8272,9.8835,4257800.0],["2015-09-21",9.9608,10.0664,9.8905,9.9608,2174100.0],["2015-09-22",9.792,9.9186,9.7006,9.7568,1724600.0],["2015-09-23",9.7779,9.9397,9.7287,9.8483,1921600.0],["2015-09-24",9.7498,9.8694,9.6795,9.8413,1525000.0],["2015-09-25",10.003,10.0664,9.9257,9.996,2455300.0],["2015-09-28",9.9186,9.9468,9.792,9.8413,2648900.0],["2015-09-29",9.8553,9.9186,9.7709,9.8483,2366300.0],["2015-09-30",9.996,10.0453,9.8694,9.9749,2132100.0],["2015-10-01",10.0242,10.0523,9.8483,9.996,2819600.0],["2015-10-02",9.7357,9.8553,9.4473,9.8553,2865500.0],["2015-10-05",9.9327,10.1226,9.8694,10.0804,1859000.0],["2015-10-06",10.0453,10.0804,9.9819,10.0101,2078700.0],["2015-10-07",10.1015,10.1508,9.9608,10.1226,2464800.0],["2015-10-08",10.1015,10.207,9.996,10.1508,2421000.0],["2015-10-09",10.1367,10.2493,10.0312,10.0593,1568300.0],["2015-10-12",10.0382,10.1226,10.003,10.0804,1538400.0],["2015-10-13",10.0382,10.1437,9.9679,9.9819,2047800.0],["2015-10-14",9.9397,9.9679,9.6443,9.6865,2994100.0],["2015-10-15",9.7779,9.8342,9.7006,9.8202,3053200.0],["2015-10-16",8.4977,9.799,8.4203,9.7076,3416500.0],["2015-10-19",9.6232,9.8905,9.588,9.6795,3368700.0],["2015-10-20",9.7146,9.8764,9.6795,9.8483,1684100.0],["2015-10-21",9.8694,9.9538,9.6161,9.6232,2301700.0],["2015-10-22",9.7006,9.8835,9.6935,9.7287,1655400.0],["2015-10-23",9.8061,9.8624,9.7217,9.8131,4628800.0],["2015-10-26",9.8131,9.9468,9.7006,9.8131,2345800.0],["2015-10-27",9.7217,9.8483,9.6162,9.6935,1855300.0],["2015-10-28",9.7006,10.2211,9.7006,10.2,3113900.0],["2015-10-29",10.1859,10.3759,10.1297,10.2,2483500.0],["2015-10-30",10.1789,10.2352,9.9538,9.9749,2371100.0],["2015-11-02",10.0312,10.1648,9.989,10.1508,3012500.0],["2015-11-03",10.1015,10.1789,10.0382,10.0734,1973400.0],["2015-11-04",10.1015,10.2352,10.0382,10.193,1696000.0],["2015-11-05",10.2,10.397,10.1789,10.3196,2433500.0],["2015-11-06",10.5377,10.7768,10.5377,10.6924,3927700.0],["2015-11-09",10.7417,10.8472,10.6221,10.7346,3149700.0],["2015-11-10",10.7065,10.805,10.6854,10.805,2138600.0],["2015-11-11",10.8331,10.8824,10.6502,10.6502,1971400.0],["2015-11-12",10.5869,10.615,10.3196,10.3477,2278600.0],["2015-11-13",10.2915,10.3899,10.193,10.2493,1213300.0],["2015-11-16",10.2282,10.3759,10.1508,10.3759,1427400.0],["2015-11-17",10.3759,10.4533,10.3055,10.3548,2398800.0],["2015-11-18",10.3759,10.5025,10.3618,10.4955,2410200.0],["2015-11-19",10.4814,10.5306,10.3899,10.5095,1139700.0],["2015-11-20",10.5517,10.5588,10.4603,10.5306,1362000.0],["2015-11-23",10.5517,10.5728,10.404,10.411,2365900.0],["2015-11-24",10.3196,10.5306,10.3126,10.4955,1885800.0],["2015-11-25",10.5166,10.5306,10.4181,10.4744,1026400.0],["2015-11-27",10.5025,10.5236,10.4181,10.4744,874100.0],["2015-11-30",10.5166,10.5447,10.4392,10.4603,1876600.0],["2015-12-01",10.5236,10.5869,10.4392,10.4814,2042900.0],["2015-12-02",10.5236,10.5306,10.3688,10.3829,1655900.0],["2015-12-03",10.4814,10.5166,10.2352,10.2493,1681700.0],["2015-12-04",10.2985,10.5236,10.2493,10.4744,1587900.0],["2015-12-07",10.4392,10.4673,10.2633,10.3759,1841200.0],["2015-12-08",10.2774,10.2774,10.1015,10.2141,2496000.0],["2015-12-09",10.1717,10.3059,9.9951,10.0869,2809600.0],["2015-12-10",10.0869,10.3412,10.0234,10.2211,2416500.0],["2015-12-11",10.0657,10.1646,9.9457,10.0092,1614400.0],["2015-12-14",10.0375,10.1364,9.8892,10.0092,2478200.0],["2015-12-15",10.1152,10.3342,10.1081,10.2847,2032700.0],["2015-12-16",10.3765,10.5955,10.1929,10.5249,3161700.0],["2015-12-17",10.5249,10.6167,10.3554,10.4401,2597400.0],["2015-12-18",10.313,10.3836,10.0446,10.1011,7906300.0],["2015-12-21",10.1788,10.2211,10.0163,10.1081,2808500.0],["2015-12-22",10.1646,10.2211,10.0375,10.1929,1552100.0],["2015-12-23",10.2494,10.3412,10.207,10.3271,1162400.0],["2015-12-24",10.2918,10.4189,10.2777,10.3836,514600.0],["2015-12-28",10.32,10.3554,10.1576,10.3554,1585900.0],["2015-12-29",10.4401,10.5249,10.3695,10.5037,1359500.0],["2015-12-30",10.4825,10.4966,10.3765,10.3907,1214500.0],["2015-12-31",10.3271,10.4048,10.2494,10.2565,1361500.0],["2016-01-04",10.0446,10.0587,9.8256,10.0022,4333400.0],["2016-01-05",10.0022,10.0799,9.9033,10.0234,3959700.0],["2016-01-06",9.868,9.9527,9.7691,9.9103,3074300.0],["2016-01-07",9.7055,9.8044,9.4583,9.4653,5756900.0],["2016-01-08",9.5783,9.6066,9.2464,9.2605,3313200.0],["2016-01-11",9.4512,9.5854,9.1898,9.2887,3625200.0],["2016-01-12",9.4088,9.4441,9.2464,9.43,3823100.0],["2016-01-13",9.4865,9.5148,9.0203,9.204,4164300.0],["2016-01-14",9.2534,9.3382,9.0556,9.2605,3895800.0],["2016-01-15",8.9214,9.0627,8.766,9.0486,3364900.0],["2016-01-19",9.1545,9.1969,8.7943,8.8861,3567100.0],["2016-01-20",8.7025,8.7943,8.3987,8.6954,4664600.0],["2016-01-21",8.7025,8.879,8.6036,8.6318,2750900.0],["2016-01-22",8.766,8.9073,8.6954,8.8437,3052100.0],["2016-01-25",8.8013,8.8296,8.4693,8.5117,4832900.0],["2016-01-26",8.5682,8.766,8.5329,8.7307,5837600.0],["2016-01-27",8.7025,9.0203,8.7025,8.8013,4040900.0],["2016-01-28",8.9214,9.0556,8.8649,8.9497,2493400.0],["2016-01-29",8.9779,9.098,8.8932,8.9921,5074900.0],["2016-02-01",8.9638,9.0486,8.9214,8.9638,4802100.0],["2016-02-02",8.8013,8.8296,8.5894,8.6601,4236600.0],["2016-02-03",8.7448,8.8225,8.427,8.8084,3918100.0],["2016-02-04",8.8013,8.9709,8.7095,8.8437,2184600.0],["2016-02-05",8.8367,8.9426,8.6883,8.7095,2038800.0],["2016-02-08",8.54,8.5612,8.2786,8.427,4531200.0],["2016-02-09",8.2433,8.5965,8.2433,8.5259,3228800.0],["2016-02-10",8.5824,8.7307,8.4905,8.4905,2563900.0],["2016-02-11",8.2292,8.3422,8.1303,8.208,2531500.0],["2016-02-12",8.3775,8.5965,8.3634,8.5824,3414400.0],["2016-02-16",8.7307,8.8155,8.6036,8.766,2524200.0],["2016-02-17",8.8579,8.9356,8.7095,8.7448,2570300.0],["2016-02-18",8.7802,8.8013,8.4764,8.5471,1984400.0],["2016-02-19",8.5047,8.6601,8.4694,8.6177,1497400.0],["2016-02-22",8.6177,8.8013,8.6177,8.7731,1338300.0],["2016-02-23",8.7448,8.7448,8.4976,8.5824,1940500.0],["2016-02-24",8.4552,8.4694,8.2363,8.4411,3854300.0],["2016-02-25",8.4482,8.5965,8.4058,8.5965,1612500.0],["2016-02-26",8.7025,8.9497,8.6601,8.8084,2916700.0],["2016-02-29",8.7872,8.8225,8.4764,8.4905,4514800.0],["2016-03-01",8.5612,8.9285,8.54,8.8296,4249000.0],["2016-03-02",8.8296,9.1263,8.8084,9.0839,2644300.0],["2016-03-03",9.098,9.2534,9.0698,9.1898,2013800.0],["2016-03-04",9.2322,9.3523,9.1969,9.3241,2008500.0],["2016-03-07",9.2534,9.3453,9.1969,9.317,1404000.0],["2016-03-08",9.2181,9.2605,9.0344,9.0486,2118000.0],["2016-03-09",9.1196,9.1551,8.9633,8.9847,1131100.0],["2016-03-10",9.0841,9.148,8.9065,9.077,1488600.0],["2016-03-11",9.1551,9.4037,9.1196,9.3966,1341400.0],["2016-03-14",9.3682,9.4321,9.2616,9.3753,1446600.0],["2016-03-15",9.2545,9.3256,9.2261,9.2901,1348200.0],["2016-03-16",9.2403,9.3966,9.1409,9.2119,1923600.0],["2016-03-17",9.1764,9.2332,9.0415,9.219,2013100.0],["2016-03-18",9.2759,9.496,9.2332,9.4605,4699900.0],["2016-03-21",9.4321,9.5315,9.3682,9.4889,1036400.0],["2016-03-22",9.4179,9.496,9.3327,9.4534,1611400.0],["2016-03-23",9.4321,9.4747,9.2901,9.2901,1502700.0],["2016-03-24",9.2119,9.2617,9.0983,9.2617,1319200.0],["2016-03-28",9.2688,9.3185,9.1977,9.2759,1011300.0],["2016-03-29",9.2261,9.2972,9.0699,9.2972,2209900.0],["2016-03-30",9.3611,9.496,9.3114,9.3682,1468100.0],["2016-03-31",9.3398,9.3824,9.1835,9.3043,1749200.0],["2016-04-01",9.2119,9.3327,9.1409,9.3043,1552100.0],["2016-04-04",9.3327,9.4747,9.2474,9.4037,1703800.0],["2016-04-05",9.2759,9.3114,9.148,9.1693,1604400.0],["2016-04-06",9.1551,9.283,9.0912,9.283,1227500.0],["2016-04-07",9.1693,9.1977,8.9704,9.0486,1384800.0],["2016-04-08",9.1622,9.3327,9.1125,9.1551,1688400.0],["2016-04-11",9.2119,9.354,9.1977,9.2261,1504000.0],["2016-04-12",9.2688,9.4463,9.2474,9.4321,2822000.0],["2016-04-13",9.5173,9.7517,9.5031,9.7162,2664600.0],["2016-04-14",9.6878,9.8867,9.6594,9.7588,2116700.0],["2016-04-15",9.7304,9.8725,9.6736,9.8441,2421200.0],["2016-04-18",9.8156,10.0571,9.7233,10.0003,2911800.0],["2016-04-19",10.0429,10.1282,10.0074,10.1282,2630100.0],["2016-04-20",10.1708,10.327,10.1068,10.3057,1998300.0],["2016-04-21",10.2986,10.398,10.2205,10.2205,1711800.0],["2016-04-22",10.2418,10.3625,10.2418,10.3057,2351500.0],["2016-04-25",10.1992,10.3057,10.1353,10.2063,1355800.0],["2016-04-26",10.2489,10.2986,10.185,10.2276,3614300.0],["2016-04-27",10.2844,10.3057,10.1566,10.2205,2522700.0],["2016-04-28",10.121,10.2276,10.0287,10.0642,2254300.0],["2016-04-29",10.0145,10.0571,9.9009,10.0003,2628000.0],["2016-05-02",10.0713,10.1211,9.9719,10.1139,1746500.0],["2016-05-03",9.9506,9.9648,9.8014,9.9009,1872800.0],["2016-05-04",9.7659,9.8796,9.6097,9.6949,1873200.0],["2016-05-05",9.702,9.7872,9.6381,9.6736,1512200.0],["2016-05-06",9.5742,9.702,9.5671,9.6878,1443700.0],["2016-05-09",9.6594,9.7375,9.6026,9.6523,1321600.0],["2016-05-10",9.7091,9.8938,9.702,9.8583,1160300.0],["2016-05-11",9.8014,9.9293,9.7943,9.7943,1151200.0],["2016-05-12",9.8441,9.9293,9.6949,9.773,1681800.0],["2016-05-13",9.7446,9.8583,9.5671,9.6168,1731400.0],["2016-05-16",9.6381,9.8014,9.6097,9.7446,1170400.0],["2016-05-17",9.6949,9.8227,9.6168,9.6665,1931200.0],["2016-05-18",9.6736,10.1282,9.6736,10.1068,2288900.0],["2016-05-19",10.0216,10.1779,9.8796,10.0003,1279100.0],["2016-05-20",10.0358,10.1566,10.0216,10.0997,1354900.0],["2016-05-23",10.0926,10.1495,9.9861,10.0855,1544400.0],["2016-05-24",10.185,10.3341,10.1282,10.2773,1633000.0],["2016-05-25",10.3554,10.4904,10.3412,10.3767,1802100.0],["2016-05-26",10.3909,10.3909,10.1992,10.2844,1767000.0],["2016-05-27",10.2844,10.3696,10.256,10.3483,1839400.0],["2016-05-31",10.4052,10.4478,10.2915,10.3412,2003600.0],["2016-06-01",10.2489,10.398,10.1637,10.3909,1367100.0],["2016-06-02",10.3554,10.4407,10.2986,10.4407,1309300.0],["2016-06-03",10.256,10.256,9.908,10.1779,2426300.0],["2016-06-06",10.2063,10.3767,10.1992,10.256,2239700.0],["2016-06-07",10.2489,10.2915,10.185,10.1992,1374300.0],["2016-06-08",10.2063,10.2706,10.192,10.2349,1037200.0],["2016-06-09",10.1564,10.1564,9.9993,10.0636,1490000.0],["2016-06-10",9.9422,9.9779,9.828,9.9351,2814900.0],["2016-06-13",9.8923,9.9708,9.7567,9.7638,2603400.0],["2016-06-14",9.7067,9.7924,9.4997,9.5283,2568000.0],["2016-06-15",9.5925,9.8423,9.5497,9.6996,3551300.0],["2016-06-16",9.6068,9.6496,9.4426,9.6068,2951600.0],["2016-06-17",9.5996,9.7353,9.5711,9.6782,5614700.0],["2016-06-20",9.8637,10.0207,9.7567,9.7638,1830500.0],["2016-06-21",9.8066,9.8209,9.6853,9.7638,1314100.0],["2016-06-22",9.7852,9.9065,9.721,9.721,1330000.0],["2016-06-23",9.8923,10.0778,9.8851,10.0636,2622800.0],["2016-06-24",9.3427,9.6068,9.2571,9.3784,3097600.0],["2016-06-27",9.2214,9.2214,8.8931,8.9502,3975000.0],["2016-06-28",9.1143,9.3784,9.0715,9.3427,3200100.0],["2016-06-29",9.4783,9.5711,9.3855,9.5354,2113100.0],["2016-06-30",9.6211,9.8352,9.4926,9.8352,3198900.0],["2016-07-01",9.7353,9.828,9.6353,9.7067,1889900.0],["2016-07-05",9.5782,9.6139,9.2356,9.3713,2588200.0],["2016-07-06",9.2571,9.5069,9.1785,9.4783,2130900.0],["2016-07-07",9.4997,9.6996,9.4926,9.6282,1643200.0],["2016-07-08",9.7852,9.8994,9.7567,9.8423,1995600.0],["2016-07-11",9.928,10.0422,9.8923,9.9779,2137200.0],["2016-07-12",10.1421,10.1992,10.085,10.1635,2616100.0],["2016-07-13",10.1349,10.2063,10.0636,10.1635,2139900.0],["2016-07-14",10.399,10.4133,10.2777,10.3419,3504700.0],["2016-07-15",10.4062,10.5275,10.2777,10.399,4150600.0],["2016-07-18",10.5703,10.5703,10.4062,10.4276,2093200.0],["2016-07-19",10.4062,10.5275,10.3276,10.4847,1462700.0],["2016-07-20",10.5275,10.5489,10.4276,10.4847,1040300.0],["2016-07-21",10.4704,10.5132,10.3776,10.3847,2112200.0],["2016-07-22",10.4062,10.5132,10.3633,10.4989,1426700.0],["2016-07-25",10.4561,10.5061,10.3919,10.4276,1438300.0],["2016-07-26",10.3919,10.5204,10.3491,10.5061,1524000.0],["2016-07-27",10.5275,10.6131,10.4633,10.4918,2025000.0],["2016-07-28",10.4847,10.5132,10.3919,10.4847,923300.0],["2016-07-29",10.4204,10.5204,10.3847,10.3919,3787500.0],["2016-08-01",10.4276,10.4775,10.3062,10.3134,2208100.0],["2016-08-02",10.2848,10.3419,10.1992,10.2491,1637100.0],["2016-08-03",10.2706,10.4704,10.2706,10.449,1589200.0],["2016-08-04",10.449,10.5346,10.4347,10.4704,1262100.0],["2016-08-05",10.5917,10.763,10.5775,10.763,1907200.0],["2016-08-08",10.763,10.8273,10.6988,10.7059,1424900.0],["2016-08-09",10.6917,10.7702,10.6917,10.7345,1125700.0],["2016-08-10",10.6988,10.7273,10.5989,10.606,1369200.0],["2016-08-11",10.6417,10.6631,10.5775,10.6274,1539500.0],["2016-08-12",10.4918,10.6631,10.4704,10.6631,2596300.0],["2016-08-15",10.7131,10.8487,10.6988,10.8415,1466200.0],["2016-08-16",10.8201,10.8487,10.7487,10.7702,1323200.0],["2016-08-17",10.7345,10.813,10.7202,10.7559,1267300.0],["2016-08-18",10.763,10.8273,10.7273,10.7987,1012400.0],["2016-08-19",10.7416,10.7916,10.7202,10.7773,2648500.0],["2016-08-22",10.7273,10.7987,10.7059,10.7559,1131400.0],["2016-08-23",10.7131,10.7987,10.7059,10.7202,2049300.0],["2016-08-24",10.7487,10.763,10.6203,10.6417,2086100.0],["2016-08-25",10.6203,10.763,10.6203,10.7059,2489300.0],["2016-08-26",10.7416,10.8344,10.6845,10.8058,4586100.0],["2016-08-29",10.8201,10.9486,10.8058,10.8772,2035600.0],["2016-08-30",10.9129,10.9557,10.7987,10.9557,2554500.0],["2016-08-31",10.9771,11.0057,10.8844,10.9771,3006500.0],["2016-09-01",11.0271,11.0271,10.8415,10.8772,2379000.0],["2016-09-02",10.9343,11.0485,10.8558,11.0485,2222800.0],["2016-09-06",11.0628,11.0628,10.763,10.7844,1749000.0],["2016-09-07",10.7629,10.892,10.6912,10.8848,2813100.0],["2016-09-08",10.892,10.935,10.8203,10.8848,1110900.0],["2016-09-09",10.8848,10.9494,10.8275,10.8346,1990300.0],["2016-09-12",10.7916,10.935,10.6984,10.9279,2410700.0],["2016-09-13",10.7701,10.8848,10.6267,10.8561,3419100.0],["2016-09-14",10.8633,10.8848,10.7486,10.7558,2066000.0],["2016-09-15",10.7486,10.8848,10.7127,10.8705,1454200.0],["2016-09-16",10.7844,10.8203,10.7199,10.7988,2742000.0],["2016-09-19",10.8561,10.9494,10.7844,10.8346,1273100.0],["2016-09-20",10.9135,10.9565,10.7916,10.7916,1102600.0],["2016-09-21",10.8633,10.9207,10.7558,10.8561,1391500.0],["2016-09-22",10.8705,10.9852,10.8705,10.9709,1520700.0],["2016-09-23",10.9135,11.0354,10.9063,10.9279,1276600.0],["2016-09-26",10.7486,10.8561,10.6482,10.6554,1774400.0],["2016-09-27",10.6052,10.7199,10.5765,10.7199,2135800.0],["2016-09-28",10.7844,10.8777,10.684,10.8777,1494300.0],["2016-09-29",10.849,10.9278,10.6482,10.7056,1747500.0],["2016-09-30",10.7916,10.9637,10.7342,10.9207,1704900.0],["2016-10-03",10.8059,10.935,10.7701,10.8561,1679000.0],["2016-10-04",10.9207,11.0641,10.8992,10.978,1965900.0],["2016-10-05",11.0497,11.2792,11.0282,11.2577,3299000.0],["2016-10-06",11.2505,11.3151,11.143,11.2147,2651100.0],["2016-10-07",11.1788,11.2434,11.0856,11.2075,1812000.0],["2016-10-10",11.2935,11.3509,11.2433,11.272,1587000.0],["2016-10-11",11.2649,11.3294,11.1214,11.1716,2201200.0],["2016-10-12",11.1932,11.229,11.0856,11.0999,1571400.0],["2016-10-13",10.9852,10.9996,10.7414,10.7988,3176000.0],["2016-10-14",10.8633,10.935,10.4761,10.6195,4880400.0],["2016-10-17",10.6267,10.6984,10.5191,10.5478,2637700.0],["2016-10-18",10.6912,10.6912,10.4689,10.5621,2407100.0],["2016-10-19",10.598,10.8848,10.598,10.8633,2171700.0],["2016-10-20",10.8275,11.0354,10.8203,10.9422,2449300.0],["2016-10-21",10.8561,10.9709,10.8203,10.9135,2024900.0],["2016-10-24",11.0641,11.0856,10.9207,10.935,1854600.0],["2016-10-25",10.935,10.9852,10.8992,10.9637,2010100.0],["2016-10-26",10.9135,11.0497,10.9063,10.9709,2091500.0],["2016-10-27",11.0784,11.1143,10.9709,10.9996,1901400.0],["2016-10-28",11.0354,11.1071,10.935,11.0139,2477900.0],["2016-10-31",11.0641,11.1071,10.978,11.0497,1730200.0],["2016-11-01",11.1143,11.1645,10.9207,11.0641,1541000.0],["2016-11-02",10.9852,11.0139,10.7629,10.7988,1970500.0],["2016-11-03",10.8561,10.8992,10.7773,10.8059,1387900.0],["2016-11-04",10.7844,10.9422,10.6984,10.8346,1520500.0],["2016-11-07",11.0999,11.1788,11.0139,11.1645,1270200.0],["2016-11-08",11.1071,11.2003,10.9709,11.0999,1901500.0],["2016-11-09",11.4871,12.0249,11.3151,11.9747,5272200.0],["2016-11-10",12.1827,12.6703,12.1683,12.5125,4021200.0],["2016-11-11",12.4265,12.9212,12.4265,12.8782,3535900.0],["2016-11-14",13.0288,13.5379,12.9571,13.0575,4056000.0],["2016-11-15",12.9069,13.1149,12.7276,13.0933,1712000.0],["2016-11-16",12.8711,13.0145,12.8495,12.8854,2030700.0],["2016-11-17",12.8782,13.2583,12.8782,13.165,2684500.0],["2016-11-18",13.1722,13.2869,13.122,13.2439,1971100.0],["2016-11-21",13.3371,13.4662,13.165,13.2798,1275300.0],["2016-11-22",13.3156,13.373,13.2009,13.3156,1653400.0],["2016-11-23",13.7817,13.8104,13.3228,13.416,1369600.0],["2016-11-25",13.4088,13.459,13.3515,13.416,303300.0],["2016-11-28",13.3873,13.5451,13.2654,13.2941,1819100.0],["2016-11-29",13.3443,13.5021,13.3371,13.4232,1286700.0],["2016-11-30",13.624,13.753,13.6024,13.6813,1666400.0],["2016-12-01",13.8534,14.1187,13.8104,13.9897,2212800.0],["2016-12-02",13.9108,14.0327,13.8176,13.9179,2133300.0],["2016-12-05",14.0972,14.2765,14.0542,14.2765,2250200.0],["2016-12-06",14.3697,14.6135,14.2406,14.6135,2876200.0],["2016-12-07",14.6495,14.6567,14.5199,14.5919,2978200.0],["2016-12-08",14.7142,14.9373,14.6063,14.8293,2250400.0],["2016-12-09",14.8221,14.8365,14.6638,14.743,3888800.0],["2016-12-12",14.6567,14.7142,14.2681,14.2969,3239100.0],["2016-12-13",14.3257,14.4264,14.1098,14.3113,2033900.0],["2016-12-14",14.117,14.5128,14.0954,14.2393,2631600.0],["2016-12-15",14.4408,14.6495,14.2034,14.3832,3396400.0],["2016-12-16",14.3904,14.5128,14.1386,14.1386,3454400.0],["2016-12-19",14.117,14.2753,14.0666,14.2106,2228000.0],["2016-12-20",14.3473,14.6063,14.2897,14.6063,1528000.0],["2016-12-21",14.6207,14.6854,14.5128,14.6495,1343400.0],["2016-12-22",14.6926,14.7502,14.5559,14.671,1287200.0],["2016-12-23",14.6423,14.743,14.6135,14.7358,972000.0],["2016-12-27",14.7646,14.8078,14.6782,14.8078,840800.0],["2016-12-28",14.779,14.815,14.5343,14.5775,1126200.0],["2016-12-29",14.5919,14.6639,14.3545,14.4192,1825700.0],["2016-12-30",14.4624,14.5343,14.3904,14.3976,1728600.0],["2017-01-03",14.7142,14.7934,14.2753,14.3904,2049400.0],["2017-01-04",14.4552,14.6782,14.448,14.6279,2131600.0],["2017-01-05",14.6423,14.743,14.3257,14.4696,1714600.0],["2017-01-06",14.5487,14.6782,14.4768,14.5775,1858500.0],["2017-01-09",14.5199,14.5199,14.3257,14.4264,2249800.0],["2017-01-10",14.4336,14.7142,14.3976,14.6854,1857800.0],["2017-01-11",14.671,14.8078,14.5487,14.8078,2540200.0],["2017-01-12",14.7142,14.7286,14.3904,14.5847,2537600.0],["2017-01-13",14.5343,14.7934,14.2177,14.3113,7428000.0],["2017-01-17",14.1458,14.2034,13.9443,13.9659,4029400.0],["2017-01-18",14.0451,14.0595,13.8724,14.0163,3404900.0],["2017-01-19",14.1098,14.2321,13.9084,13.9875,1757700.0],["2017-01-20",14.0019,14.153,13.9155,13.9659,2101800.0],["2017-01-23",13.9012,14.0091,13.8148,13.9155,2130300.0],["2017-01-24",13.9731,14.3688,13.9155,14.3401,3081800.0],["2017-01-25",14.5487,14.8653,14.5487,14.8006,2987800.0],["2017-01-26",14.8365,14.9948,14.6926,14.8365,2668800.0],["2017-01-27",14.7862,14.8221,14.6135,14.6639,1416800.0],["2017-01-30",14.5559,14.5703,14.2753,14.4552,1491400.0],["2017-01-31",14.3617,14.4696,14.2537,14.3904,1744400.0],["2017-02-01",14.5703,14.7286,14.2537,14.3257,1684700.0],["2017-02-02",14.153,14.2321,14.0091,14.0882,2037200.0],["2017-02-03",14.3041,14.4192,14.2106,14.3976,1893700.0],["2017-02-06",14.2321,14.448,14.2106,14.2609,1491600.0],["2017-02-07",14.3401,14.3617,14.0595,14.1386,1971300.0],["2017-02-08",14.0379,14.0379,13.8508,13.9803,1644500.0],["2017-02-09",13.9803,14.2321,13.9803,14.1674,1145700.0],["2017-02-10",14.2465,14.2825,14.117,14.1962,1567100.0],["2017-02-13",14.2825,14.4984,14.2681,14.3113,2195300.0],["2017-02-14",14.3329,14.6423,14.2393,14.6135,2509600.0],["2017-02-15",14.6782,14.7142,14.5056,14.6279,2422700.0],["2017-02-16",14.5847,14.6063,14.4912,14.5631,2297600.0],["2017-02-17",14.3832,14.4912,14.3329,14.4768,1371500.0],["2017-02-21",14.5847,14.6567,14.4336,14.5271,1651800.0],["2017-02-22",14.448,14.6351,14.4048,14.5056,1632000.0],["2017-02-23",14.484,14.5487,14.3257,14.3832,1843000.0],["2017-02-24",14.1314,14.3904,14.0882,14.2825,2042200.0],["2017-02-27",14.2753,14.5199,14.2753,14.5199,1428600.0],["2017-02-28",14.412,14.5056,14.3113,14.3473,1765200.0],["2017-03-01",14.6782,14.9589,14.6423,14.9373,2370600.0],["2017-03-02",14.9517,14.9804,14.4768,14.4912,2052400.0],["2017-03-03",14.5415,14.6998,14.4696,14.6639,2182300.0],["2017-03-06",14.4984,14.5343,14.3041,14.4552,1551800.0],["2017-03-07",14.4264,14.5128,14.3329,14.3401,1583100.0],["2017-03-08",14.6075,14.6147,14.1232,14.1377,3407900.0],["2017-03-09",14.2172,14.275,14.0799,14.1015,3599200.0],["2017-03-10",14.2244,14.2316,13.8197,13.9281,2878500.0],["2017-03-13",13.9209,14.0293,13.8775,13.9209,2308700.0],["2017-03-14",13.8197,13.9931,13.7112,13.9787,1443100.0],["2017-03-15",14.0365,14.0799,13.704,13.7618,2780700.0],["2017-03-16",13.8775,13.9642,13.7618,13.9136,2294400.0],["2017-03-17",13.9064,13.9353,13.6462,13.7402,9098200.0],["2017-03-20",13.6968,13.7112,13.5522,13.6101,2489200.0],["2017-03-21",13.7474,13.7691,12.8873,12.9379,4297300.0],["2017-03-22",12.8439,13.1402,12.5837,13.0391,4583200.0],["2017-03-23",13.0391,13.3209,12.9162,13.1547,3846100.0],["2017-03-24",13.2125,13.3137,13.0318,13.1402,2293900.0],["2017-03-27",12.5476,13.0896,12.5476,13.0535,2637500.0],["2017-03-28",12.9812,13.3715,12.974,13.2848,2607200.0],["2017-03-29",13.2559,13.2993,13.1258,13.2414,1844400.0],["2017-03-30",13.2414,13.7185,13.2414,13.639,2103800.0],["2017-03-31",13.5956,13.6101,13.3715,13.3715,1995400.0],["2017-04-03",13.3499,13.451,13.1547,13.292,1840300.0],["2017-04-04",13.1908,13.3643,13.1908,13.2703,1573700.0],["2017-04-05",13.4294,13.5233,13.0318,13.0535,1951500.0],["2017-04-06",13.0318,13.3571,12.9451,13.3137,2355600.0],["2017-04-07",13.1258,13.3354,13.1258,13.2776,2192100.0],["2017-04-10",13.292,13.7835,13.1619,13.2848,3598800.0],["2017-04-11",13.1547,13.3643,13.0969,13.3282,3287800.0],["2017-04-12",13.3065,13.4438,13.0463,13.0896,4851300.0],["2017-04-13",12.8294,13.0101,12.5982,12.7283,6425500.0],["2017-04-17",12.7283,12.9812,12.656,12.974,3129600.0],["2017-04-18",12.815,13.1113,12.7861,13.0174,3488800.0],["2017-04-19",13.1113,13.2487,13.0101,13.0752,1989100.0],["2017-04-20",13.1836,13.3065,13.0969,13.2776,2009000.0],["2017-04-21",13.2848,13.3715,13.1547,13.2414,2134700.0],["2017-04-24",13.6028,13.6823,13.4727,13.4944,1721600.0],["2017-04-25",13.6751,13.7185,13.545,13.5522,1744700.0],["2017-04-26",13.5522,13.8919,13.5161,13.7763,3547200.0],["2017-04-27",13.8052,13.8124,13.4583,13.5089,1541300.0],["2017-04-28",13.5161,13.5811,13.2342,13.2631,2071000.0],["2017-05-01",13.3715,13.6028,13.227,13.5811,2343600.0],["2017-05-02",13.5811,13.6317,13.3354,13.4149,1287000.0],["2017-05-03",13.3282,13.6245,13.2559,13.6028,1213600.0],["2017-05-04",13.0029,13.4077,12.6921,13.386,20845400.0],["2017-05-05",13.4583,13.4583,13.1547,13.2776,5591700.0],["2017-05-08",13.2776,13.3282,12.9957,13.0969,4303100.0],["2017-05-09",13.1692,13.2053,12.9957,13.0463,4680300.0],["2017-05-10",13.0029,13.1402,12.9017,13.0391,3932800.0],["2017-05-11",12.9812,13.0463,12.721,12.7355,4228500.0],["2017-05-12",12.6054,12.7499,12.5186,12.7427,2743400.0],["2017-05-15",12.7788,12.8728,12.7427,12.8005,2408600.0],["2017-05-16",12.8728,12.8945,12.6993,12.8294,2314100.0],["2017-05-17",12.8294,12.8294,12.2729,12.4608,5352000.0],["2017-05-18",12.4464,12.5765,12.3596,12.4319,2234000.0],["2017-05-19",12.4681,12.6126,12.3813,12.403,1842100.0],["2017-05-22",12.4536,12.497,12.2946,12.4536,2579900.0],["2017-05-23",12.4681,12.6849,12.3813,12.6054,1903700.0],["2017-05-24",12.6126,12.6632,12.3669,12.4102,2528900.0],["2017-05-25",12.4391,12.4825,12.3018,12.3741,3054400.0],["2017-05-26",12.3235,12.4464,12.2801,12.3452,2531900.0],["2017-05-30",12.2946,12.338,12.1428,12.2874,1893600.0],["2017-05-31",12.3018,12.3524,12.0199,12.244,2929800.0],["2017-06-01",12.3307,12.5837,12.1789,12.5765,3610800.0],["2017-06-02",12.4319,12.5403,12.338,12.3452,2192000.0],["2017-06-05",12.3524,12.5692,12.3524,12.3885,2472200.0],["2017-06-06",12.2223,12.3163,12.1573,12.2223,3395300.0],["2017-06-07",12.2877,12.4694,12.2078,12.4112,2321800.0],["2017-06-08",12.3894,13.1234,12.3313,12.8836,4683700.0],["2017-06-09",13.0071,13.3341,12.9635,13.2178,3907600.0],["2017-06-12",13.2033,13.4867,13.1452,13.1888,3463300.0],["2017-06-13",13.2905,13.3704,12.869,12.9562,4872300.0],["2017-06-14",12.7891,13.0289,12.6365,13.0289,2649200.0],["2017-06-15",12.8472,13.0507,12.7673,12.84,1624500.0],["2017-06-16",12.7891,12.7891,12.6292,12.7092,4655900.0],["2017-06-19",12.7746,12.8618,12.5275,12.5929,2663800.0],["2017-06-20",12.5638,12.6002,12.4476,12.5202,2109700.0],["2017-06-21",12.5493,12.5493,12.3458,12.3604,1999700.0],["2017-06-22",12.3313,12.3967,12.2296,12.3313,3086400.0],["2017-06-23",12.4112,12.4112,12.2586,12.3386,2512200.0],["2017-06-26",12.3531,12.5638,12.2732,12.3894,3886300.0],["2017-06-27",12.4984,12.5711,12.3967,12.4112,2198600.0],["2017-06-28",12.5493,12.6147,12.4766,12.5275,2625300.0],["2017-06-29",12.9126,12.9853,12.6074,12.7673,2276700.0],["2017-06-30",12.8036,12.8109,12.5856,12.6583,2512200.0],["2017-07-03",12.6728,13.0289,12.6728,12.949,1377000.0],["2017-07-05",12.9562,12.9562,12.7673,12.8254,1915900.0],["2017-07-06",12.8254,12.9054,12.6728,12.6946,2564600.0],["2017-07-07",12.7164,12.7964,12.5057,12.7237,1978600.0],["2017-07-10",12.6656,12.7818,12.6002,12.6801,2553200.0],["2017-07-11",12.6801,12.7818,12.6147,12.651,3779700.0],["2017-07-12",12.6147,12.7237,12.4694,12.6147,2889200.0],["2017-07-13",12.6583,12.7818,12.5784,12.7528,4347100.0],["2017-07-14",12.7673,12.978,12.6365,12.9126,4056200.0],["2017-07-17",12.8908,12.9126,12.7455,12.869,3082600.0],["2017-07-18",12.7673,12.8763,12.7382,12.8327,3190400.0],["2017-07-19",12.8908,12.9853,12.7891,12.8545,2711000.0],["2017-07-20",12.8618,12.9998,12.8036,12.9199,3137500.0],["2017-07-21",12.869,12.9635,12.76,12.8036,2156200.0],["2017-07-24",12.8182,12.9272,12.7746,12.8836,2205800.0],["2017-07-25",13.1234,13.1742,13.0434,13.1234,3779300.0],["2017-07-26",13.1524,13.1524,12.6946,12.7092,2778000.0],["2017-07-27",12.7455,12.869,12.6438,12.7092,2151700.0],["2017-07-28",12.6728,12.7164,12.4984,12.5638,1852000.0],["2017-07-31",12.6074,12.7164,12.5566,12.6656,2196700.0],["2017-08-01",12.7455,12.8109,12.651,12.7818,1555300.0],["2017-08-02",12.7673,12.8545,12.6801,12.84,1316600.0],["2017-08-03",12.8036,12.8836,12.731,12.8182,3297500.0],["2017-08-04",12.9344,13.0144,12.869,12.8908,1866100.0],["2017-08-07",12.9054,12.9417,12.8036,12.8908,1353600.0],["2017-08-08",12.8545,13.1597,12.8036,12.9853,3207200.0],["2017-08-09",12.8182,12.8908,12.7528,12.8545,5356000.0],["2017-08-10",12.84,12.9926,12.622,12.6728,4427100.0],["2017-08-11",12.5929,12.7382,12.4476,12.5348,2497000.0],["2017-08-14",12.6801,12.8545,12.622,12.8036,1356200.0],["2017-08-15",12.9635,12.9998,12.7455,12.7528,1236100.0],["2017-08-16",12.7891,12.84,12.622,12.6728,2297500.0],["2017-08-17",12.6438,12.7019,12.2659,12.2877,1948100.0],["2017-08-18",12.2296,12.3894,12.1714,12.2732,1574000.0],["2017-08-21",12.2732,12.3168,12.1569,12.2732,1755000.0],["2017-08-22",12.3458,12.3967,12.3168,12.3676,1678100.0],["2017-08-23",12.2659,12.513,12.2441,12.404,1517000.0],["2017-08-24",12.4766,12.542,12.404,12.4694,1877900.0],["2017-08-25",12.4912,12.6801,12.4912,12.622,1800500.0],["2017-08-28",12.651,12.6946,12.433,12.5057,2625800.0],["2017-08-29",12.3458,12.5275,12.2732,12.4912,2508000.0],["2017-08-30",12.4984,12.6292,12.4694,12.5856,1365100.0],["2017-08-31",12.6365,12.6583,12.4839,12.5057,1651300.0],["2017-09-01",12.5202,12.6801,12.5057,12.6147,2249800.0],["2017-09-05",12.4839,12.5784,12.0043,12.0406,3180800.0],["2017-09-06",12.0842,12.2441,12.0043,12.0552,5184700.0],["2017-09-07",12.0844,12.0844,11.573,11.7264,3868400.0],["2017-09-08",11.7118,12.0406,11.6679,11.9529,3860300.0],["2017-09-11",12.1355,12.4643,12.1282,12.384,3119200.0],["2017-09-12",12.4716,12.8004,12.457,12.7785,4154700.0],["2017-09-13",12.7346,12.8662,12.72,12.8589,3632900.0],["2017-09-14",12.9027,12.9319,12.7493,12.7931,3376600.0],["2017-09-15",12.7858,12.9027,12.7785,12.8735,3996200.0],["2017-09-18",12.9027,13.0488,12.8515,13.0196,5238400.0],["2017-09-19",13.0196,13.1438,12.8662,12.8954,3811000.0],["2017-09-20",12.8954,13.1219,12.8077,13.1073,3365800.0],["2017-09-21",13.1,13.2095,13.078,13.1219,1925400.0],["2017-09-22",13.0707,13.1511,13.0269,13.1365,1765000.0],["2017-09-25",13.1146,13.3118,13.0707,13.2534,1981800.0],["2017-09-26",13.2899,13.5237,13.2607,13.5018,4087500.0],["2017-09-27",13.6625,13.9767,13.5529,13.8671,5541800.0],["2017-09-28",13.8744,13.9402,13.7575,13.9036,4071200.0],["2017-09-29",13.8744,14.0936,13.8744,13.9913,4366100.0],["2017-10-02",13.9694,14.1009,13.8817,14.0278,3767900.0],["2017-10-03",14.0717,14.0717,13.889,14.0059,2617600.0],["2017-10-04",14.0059,14.0498,13.9109,13.9402,2927600.0],["2017-10-05",13.9548,14.174,13.8744,14.0717,3296500.0],["2017-10-06",14.1301,14.1959,13.9694,14.0425,2664800.0],["2017-10-09",14.0863,14.0936,13.9475,13.9913,2373100.0],["2017-10-10",14.0644,14.1301,14.0132,14.1301,4338300.0],["2017-10-11",14.0863,14.1082,13.9475,13.9694,3317400.0],["2017-10-12",13.984,14.0351,13.7356,13.7429,4098000.0],["2017-10-13",13.7429,14.0059,13.5091,13.8233,5722100.0],["2017-10-16",13.9329,14.1593,13.8963,14.079,5298700.0],["2017-10-17",14.1374,14.1374,13.8087,13.8452,3613100.0],["2017-10-18",13.889,13.9256,13.8233,13.8963,3209600.0],["2017-10-19",13.8087,14.1228,13.8013,13.9767,4416800.0],["2017-10-20",14.1813,14.1886,14.0351,14.0936,3344100.0],["2017-10-23",14.0863,14.1155,13.889,13.8963,1602700.0],["2017-10-24",13.9986,14.1082,13.9182,14.0571,2716900.0],["2017-10-25",14.1009,14.1155,13.8233,13.9256,2722000.0],["2017-10-26",13.9621,14.0644,13.9182,13.9986,2715500.0],["2017-10-27",13.9329,14.1155,13.8671,14.0351,2468500.0],["2017-10-30",13.9475,13.9986,13.721,13.7648,3909700.0],["2017-10-31",13.7429,13.9109,13.7064,13.7137,3562300.0],["2017-11-01",13.8013,13.8598,13.5602,13.5676,2319000.0],["2017-11-02",13.5455,13.7731,13.4794,13.707,3173400.0],["2017-11-03",13.6483,13.8612,13.6263,13.8465,2043800.0],["2017-11-06",13.7731,13.8686,13.6924,13.7438,2351500.0],["2017-11-07",13.7144,13.7731,13.2812,13.3106,2166000.0],["2017-11-08",13.3987,13.3987,13.1638,13.3546,3453900.0],["2017-11-09",13.2665,13.4134,13.127,13.2298,2810200.0],["2017-11-10",13.2886,13.3473,13.2078,13.2519,1549200.0],["2017-11-13",13.1784,13.4868,13.0977,13.4648,2477700.0],["2017-11-14",13.3693,13.5822,13.362,13.5749,3030200.0],["2017-11-15",13.4207,13.5969,13.2812,13.4501,2592000.0],["2017-11-16",13.5308,13.5676,13.4134,13.4354,2215700.0],["2017-11-17",13.362,13.5455,13.3179,13.5088,2128300.0],["2017-11-20",13.5529,13.6703,13.4868,13.663,1808300.0],["2017-11-21",13.6997,13.7364,13.6189,13.6557,2453800.0],["2017-11-22",13.663,13.7438,13.5822,13.663,3077700.0],["2017-11-24",13.7438,13.7438,13.5162,13.5382,767800.0],["2017-11-27",13.5308,13.6263,13.4868,13.5822,2849000.0],["2017-11-28",13.6263,14.0081,13.5822,13.9934,4355900.0],["2017-11-29",14.1108,14.566,14.1108,14.566,5861000.0],["2017-11-30",14.6688,14.6688,14.2136,14.2356,6209100.0],["2017-12-01",14.1696,14.6835,13.7144,14.5807,21237800.0],["2017-12-04",14.7716,15.1167,14.6248,14.8817,24031700.0],["2017-12-05",14.5,14.8964,14.4045,14.6321,12725300.0],["2017-12-06",14.6394,14.8964,14.5293,14.6982,4037400.0],["2017-12-07",14.6541,14.8157,14.5954,14.7789,4071600.0],["2017-12-08",14.8377,14.8597,14.5513,14.6394,3301800.0],["2017-12-11",14.5734,14.6688,14.4339,14.4779,3899500.0],["2017-12-12",14.5954,14.6835,14.4926,14.5734,4912000.0],["2017-12-13",14.6248,14.7275,14.4853,14.5367,4163800.0],["2017-12-14",14.5954,14.7789,14.3164,14.4779,4698200.0],["2017-12-15",14.5367,15.0139,14.5293,14.8157,14383000.0],["2017-12-18",14.9551,15.08,14.8597,15.08,5850900.0],["2017-12-19",15.1387,15.1974,14.9551,15.0873,2799000.0],["2017-12-20",15.2341,15.3149,14.8744,14.9258,4346000.0],["2017-12-21",14.9772,15.102,14.9772,15.0359,2647000.0],["2017-12-22",15.0432,15.0506,14.8083,14.9331,2090500.0],["2017-12-26",14.8964,15.0139,14.7202,14.8083,1710800.0],["2017-12-27",14.8524,14.8524,14.7055,14.7496,1721700.0],["2017-12-28",14.8303,14.8303,14.6982,14.823,1648400.0],["2017-12-29",14.823,14.867,14.6468,14.6762,2087200.0],["2018-01-02",14.8303,14.8891,14.6174,14.7275,2798700.0],["2018-01-03",14.6835,14.7643,14.5807,14.6174,4299200.0],["2018-01-04",14.7863,14.8157,14.6027,14.6321,3702800.0],["2018-01-05",14.7496,14.9038,14.6321,14.8817,2920800.0],["2018-01-08",14.8891,14.9038,14.6835,14.7496,2919800.0],["2018-01-09",14.8303,14.9772,14.7569,14.8817,3990400.0],["2018-01-10",14.9258,15.1974,14.8891,14.9184,3547100.0],["2018-01-11",14.9772,15.1313,14.9184,15.1313,4249400.0],["2018-01-12",15.2194,15.2341,15.0359,15.1093,1931000.0],["2018-01-16",15.1681,15.2048,14.8524,14.9037,4232200.0],["2018-01-17",14.9992,14.9992,14.7422,14.9037,3265000.0],["2018-01-18",14.9037,14.9698,14.7716,14.8377,3062100.0],["2018-01-19",14.823,15.0946,14.5367,14.801,7389800.0],["2018-01-22",14.7202,14.7643,14.522,14.7569,6697900.0],["2018-01-23",14.6835,14.8524,14.5073,14.7643,4695800.0],["2018-01-24",14.8597,15.0506,14.7863,14.8964,3745000.0],["2018-01-25",14.9992,15.0065,14.7422,14.7936,2877600.0],["2018-01-26",14.8156,14.8744,14.7422,14.8303,2338200.0],["2018-01-29",14.8377,14.9992,14.8303,14.845,3257300.0],["2018-01-30",14.7496,14.9111,14.5954,14.6101,2154300.0],["2018-01-31",14.6541,14.7202,14.5734,14.5807,2199500.0],["2018-02-01",14.5367,14.7789,14.4853,14.7789,4669700.0],["2018-02-02",14.7643,14.8964,14.5881,14.6468,2838700.0],["2018-02-05",14.4265,14.6468,13.964,14.0741,3810600.0],["2018-02-06",13.7511,14.3164,13.6263,14.2503,5806800.0],["2018-02-07",14.1843,14.4486,14.0888,14.3384,4665100.0],["2018-02-08",14.3605,14.3605,13.7217,13.7217,3368600.0],["2018-02-09",13.9493,14.1182,13.4427,13.8979,6196400.0],["2018-02-12",13.9126,14.1696,13.8759,14.0007,3213000.0],["2018-02-13",13.8832,14.0594,13.8686,13.9934,2184700.0],["2018-02-14",13.9493,14.3898,13.9346,14.3825,2952400.0],["2018-02-15",14.4486,14.4632,14.1916,14.2283,2430400.0],["2018-02-16",13.9273,14.3384,13.9053,14.2356,3010400.0],["2018-02-20",14.1989,14.4265,14.1916,14.2724,2258900.0],["2018-02-21",14.2724,14.5734,14.2724,14.3972,1840600.0],["2018-02-22",14.4559,14.566,14.0521,14.0668,3191700.0],["2018-02-23",14.0962,14.3311,14.0741,14.3237,1726000.0],["2018-02-26",14.4119,14.4412,14.1549,14.4339,2179000.0],["2018-02-27",14.4192,14.5734,14.1916,14.1916,2428300.0],["2018-02-28",14.2797,14.4265,13.986,13.986,1796500.0],["2018-03-01",14.0007,14.1549,13.8906,14.0594,2582200.0],["2018-03-02",13.942,14.4853,13.7878,14.4632,5786600.0],["2018-03-05",14.3384,14.6615,14.1108,14.5587,3904700.0],["2018-03-06",14.6027,14.7349,14.4632,14.6615,2645700.0],["2018-03-07",14.5073,14.8157,14.4926,14.6835,3058700.0],["2018-03-08",14.7574,14.8386,14.5653,14.7721,2486300.0],["2018-03-09",14.9272,15.0823,14.8091,15.0454,2670000.0],["2018-03-12",15.0602,15.1636,14.9272,14.9863,2991900.0],["2018-03-13",15.0306,15.0676,14.713,14.7426,2403900.0],["2018-03-14",14.8386,14.8534,14.5579,14.617,3040700.0],["2018-03-15",14.6983,14.713,14.4915,14.6909,2592300.0],["2018-03-16",14.75,14.9272,14.6983,14.7278,5738400.0],["2018-03-19",14.7057,14.7574,14.4767,14.6244,2190400.0],["2018-03-20",14.6687,14.75,14.4915,14.4915,2593100.0],["2018-03-21",14.4988,14.6613,14.3659,14.4693,1958400.0],["2018-03-22",14.3511,14.4693,14.0631,14.0631,3823500.0],["2018-03-23",14.0778,14.1295,13.5756,13.5756,3414300.0],["2018-03-26",13.7898,13.9597,13.6568,13.9449,2089500.0],["2018-03-27",13.9744,14.0187,13.4426,13.5534,2676200.0],["2018-03-28",13.5756,13.9301,13.487,13.7529,3641600.0],["2018-03-29",13.8267,13.9597,13.7898,13.908,2378300.0],["2018-04-02",13.8119,13.908,13.4574,13.6716,3363000.0],["2018-04-03",13.7307,13.9966,13.6421,13.8341,4728600.0],["2018-04-04",13.6199,14.004,13.6125,13.967,3184000.0],["2018-04-05",14.1591,14.2108,13.9597,14.1812,4701900.0],["2018-04-06",14.0557,14.1,13.583,13.7159,4359500.0],["2018-04-09",13.8489,14.0705,13.7381,13.775,3545600.0],["2018-04-10",13.9153,13.9966,13.7233,13.9153,4300300.0],["2018-04-11",13.8341,13.908,13.7307,13.8489,2608100.0],["2018-04-12",13.9523,14.1074,13.9449,14.0335,4935400.0],["2018-04-13",14.2551,14.3954,13.5904,13.8858,9077000.0],["2018-04-16",14.0114,14.1074,13.8489,14.0261,4391500.0],["2018-04-17",14.1,14.1,13.7085,13.7972,3319300.0],["2018-04-18",13.7972,13.8932,13.6642,13.6642,2683000.0],["2018-04-19",13.7012,13.8046,13.6568,13.775,2530900.0],["2018-04-20",13.8489,13.908,13.7381,13.7898,2160900.0],["2018-04-23",13.8932,13.9966,13.8119,13.8784,2487000.0],["2018-04-24",13.9301,14.0926,13.7233,13.8193,5008700.0],["2018-04-25",13.7972,13.9006,13.6199,13.7972,4793200.0],["2018-04-26",13.7676,13.8636,13.679,13.6938,2450700.0],["2018-04-27",13.6938,13.8119,13.6642,13.7898,2753400.0],["2018-04-30",13.8415,13.871,13.5165,13.5165,2283500.0],["2018-05-01",13.4796,13.6273,13.3614,13.5977,2703000.0],["2018-05-02",13.5977,13.7381,13.487,13.5756,3224800.0],["2018-05-03",13.5017,13.5608,13.3097,13.4574,2486400.0],["2018-05-04",13.3688,13.7676,13.2801,13.5977,3603900.0],["2018-05-07",13.6642,13.7455,13.4943,13.6716,2425600.0],["2018-05-08",13.6125,13.9227,13.6125,13.8267,3080900.0],["2018-05-09",13.8784,14.004,13.7824,13.8784,1980600.0],["2018-05-10",13.8415,14.0335,13.775,13.967,2314900.0],["2018-05-11",13.9892,14.1295,13.9597,14.0631,2578300.0],["2018-05-14",14.0705,14.1222,13.9523,13.9597,2280600.0],["2018-05-15",13.9301,14.2477,13.908,14.1812,3319000.0],["2018-05-16",14.1369,14.3733,14.1074,14.3733,4366500.0],["2018-05-17",14.3364,14.4619,14.2403,14.4324,3265400.0],["2018-05-18",14.3881,14.4471,14.2625,14.2773,2659600.0],["2018-05-21",14.3142,14.5432,14.2994,14.4176,5270800.0],["2018-05-22",14.4324,14.5875,14.4028,14.4471,2553100.0],["2018-05-23",14.3733,14.4324,14.2108,14.2699,3702600.0],["2018-05-24",14.2182,14.2182,13.8489,14.0926,8350100.0],["2018-05-25",14.0335,14.1148,13.9597,13.9744,3099000.0],["2018-05-29",13.8341,13.9449,13.4722,13.5534,6886900.0],["2018-05-30",13.7159,13.8858,13.5904,13.7972,4272800.0],["2018-05-31",13.7898,13.8563,13.6421,13.6938,2408900.0],["2018-06-01",13.9006,13.9597,13.7381,13.7824,2973300.0],["2018-06-04",13.8415,13.871,13.7455,13.8563,2136200.0],["2018-06-05",13.8341,13.8636,13.6716,13.7602,3317900.0],["2018-06-06",13.7824,14.0852,13.775,14.0778,3901300.0],["2018-06-07",14.1224,14.2934,14.0704,14.1745,2872500.0],["2018-06-08",14.1299,14.2785,14.1076,14.2711,2239400.0],["2018-06-11",14.2934,14.4346,14.1819,14.1968,2955100.0],["2018-06-12",14.2191,14.3529,14.1373,14.2488,4543800.0],["2018-06-13",14.3231,14.4421,14.1447,14.1819,3961500.0],["2018-06-14",14.2191,14.2637,14.0407,14.1968,3794100.0],["2018-06-15",14.1373,14.2934,13.9663,14.1745,6341400.0],["2018-06-18",14.0407,14.2414,14.0035,14.2042,2313800.0],["2018-06-19",14.0555,14.286,14.0555,14.2562,3198900.0],["2018-06-20",14.3083,14.3677,14.1968,14.2191,2424500.0],["2018-06-21",14.1893,14.3008,14.0184,14.1373,3157300.0],["2018-06-22",14.1893,14.2711,13.9812,14.0258,5006400.0],["2018-06-25",13.9812,14.0407,13.7136,13.8251,2036100.0],["2018-06-26",13.7582,13.7805,13.5947,13.7211,2695300.0],["2018-06-27",13.7582,13.788,13.4758,13.4906,3306100.0],["2018-06-28",13.4906,13.6096,13.3346,13.394,4346800.0],["2018-06-29",13.7359,13.7434,13.2528,13.2602,4951700.0],["2018-07-02",13.1339,13.3271,13.0893,13.3048,2897200.0],["2018-07-03",13.3717,13.4163,13.2156,13.2379,1884600.0],["2018-07-05",13.3494,13.3643,13.1339,13.2082,3228300.0],["2018-07-06",13.1562,13.342,13.0595,13.2974,2809500.0],["2018-07-09",13.3271,13.5947,13.3123,13.5352,2314300.0],["2018-07-10",13.5204,13.565,13.2379,13.3346,2713200.0],["2018-07-11",13.2751,13.3494,13.2082,13.2305,3056800.0],["2018-07-12",13.3197,13.3197,13.0298,13.2082,3591300.0],["2018-07-13",13.1859,13.2379,13.0298,13.0744,2704700.0],["2018-07-16",13.1487,13.3048,13.1041,13.2974,6172500.0],["2018-07-17",13.0447,13.1413,12.7325,12.7697,14064500.0],["2018-07-18",12.3757,12.7994,12.2717,12.6582,11655200.0],["2018-07-19",12.6582,12.9703,12.6284,12.8366,11784900.0],["2018-07-20",12.8291,13.1116,12.7399,13.0893,8911200.0],["2018-07-23",13.0818,13.2379,13.0298,13.1562,5713000.0],["2018-07-24",13.1562,13.3271,13.0595,13.1636,5696200.0],["2018-07-25",13.1339,13.171,12.8811,12.9926,3009900.0],["2018-07-26",13.0001,13.1487,12.9778,12.9778,4700600.0],["2018-07-27",13.1116,13.1487,12.9778,13.119,2923800.0],["2018-07-30",13.1487,13.4014,13.119,13.2677,3803500.0],["2018-07-31",13.29,13.3569,13.119,13.2974,3967000.0],["2018-08-01",13.3643,13.565,13.342,13.3792,3033200.0],["2018-08-02",13.3866,13.7434,13.3048,13.6765,4206200.0],["2018-08-03",13.6467,13.7434,13.4832,13.5501,2317000.0],["2018-08-06",13.5575,13.5873,13.4237,13.4981,2378100.0],["2018-08-07",13.5204,13.6319,13.4683,13.5055,1914700.0],["2018-08-08",13.4981,13.5724,13.3569,13.5501,2868600.0],["2018-08-09",13.5352,13.7285,13.5352,13.6244,2553800.0],["2018-08-10",13.5204,13.6467,13.4237,13.5501,1971600.0],["2018-08-13",13.5427,13.6616,13.4609,13.4758,2609700.0],["2018-08-14",13.5352,13.7508,13.4981,13.6913,1718900.0],["2018-08-15",13.6244,13.6913,13.5501,13.5724,2902400.0],["2018-08-16",13.6244,13.9217,13.6244,13.7062,4095800.0],["2018-08-17",13.669,13.8846,13.669,13.8623,2399200.0],["2018-08-20",13.8474,13.9589,13.7731,13.892,1686700.0],["2018-08-21",13.9292,14.1299,13.892,14.0109,2500300.0],["2018-08-22",13.9663,14.0258,13.9069,13.9812,1318300.0],["2018-08-23",14.0109,14.0481,13.8549,13.9143,1967700.0],["2018-08-24",13.9292,13.9366,13.8028,13.8251,1188900.0],["2018-08-27",13.892,14.0184,13.8177,13.8549,2124900.0],["2018-08-28",13.8846,13.8846,13.7062,13.7954,1318600.0],["2018-08-29",13.8251,13.8474,13.6616,13.7582,2992000.0],["2018-08-30",13.7136,13.7508,13.6021,13.6542,3744400.0],["2018-08-31",13.617,13.7136,13.5575,13.6913,1833800.0],["2018-09-04",13.7062,13.8549,13.6393,13.7211,2212400.0],["2018-09-05",13.7062,13.8697,13.7062,13.7805,2115600.0],["2018-09-06",13.7955,13.8853,13.6833,13.6833,2017900.0],["2018-09-07",13.7356,13.773,13.6459,13.7506,1401200.0],["2018-09-10",13.8254,13.8703,13.6908,13.7132,1656400.0],["2018-09-11",13.6907,13.8853,13.6758,13.7207,4803800.0],["2018-09-12",13.6833,13.7207,13.4588,13.4962,2097000.0],["2018-09-13",13.5411,13.586,13.182,13.2045,3050900.0],["2018-09-14",13.2269,13.4663,13.2269,13.3915,2704100.0],["2018-09-17",13.384,13.4439,13.3017,13.399,1767300.0],["2018-09-18",13.4214,13.4214,13.2868,13.3466,1813400.0],["2018-09-19",13.3541,13.5935,13.3541,13.5636,1601300.0],["2018-09-20",13.6309,13.788,13.6159,13.6459,2152800.0],["2018-09-21",13.5785,13.7207,13.5037,13.5262,4035300.0],["2018-09-24",13.5112,13.5411,13.2793,13.3541,1909500.0],["2018-09-25",13.4289,13.4813,13.3092,13.3466,1731400.0],["2018-09-26",13.3915,13.3915,12.995,13.0174,2640500.0],["2018-09-27",13.0174,13.0922,12.8603,12.8903,5016500.0],["2018-09-28",12.808,13.0548,12.808,12.9127,5040400.0],["2018-10-01",12.9725,13.0249,12.7257,12.8304,4297000.0],["2018-10-02",12.7481,12.8753,12.6508,12.8154,4109900.0],["2018-10-03",12.9127,13.197,12.7855,13.0997,3287900.0],["2018-10-04",13.0623,13.3167,12.9127,13.01,3550700.0],["2018-10-05",13.0623,13.0848,12.8528,12.9127,2717900.0],["2018-10-08",12.8828,13.0249,12.8379,12.9501,2220600.0],["2018-10-09",12.9127,13.0025,12.8005,12.8379,4802200.0],["2018-10-10",12.8528,12.995,12.6583,12.6658,3261300.0],["2018-10-11",12.5985,12.6359,12.2244,12.2394,4478700.0],["2018-10-12",12.3591,12.389,11.6409,12.0449,4981600.0],["2018-10-15",12.0224,12.0673,11.8578,11.9775,5085900.0],["2018-10-16",11.8129,11.9626,11.3267,11.6783,12374700.0],["2018-10-17",11.6783,12.2095,11.6259,12.0748,7626500.0],["2018-10-18",12.1047,12.1646,11.8504,11.9102,6923300.0],["2018-10-19",11.8504,12.0374,11.6783,11.6858,4708500.0],["2018-10-22",11.6858,11.7307,11.2818,11.379,4599600.0],["2018-10-23",11.2219,11.6484,11.1995,11.5735,5657200.0],["2018-10-24",11.5735,11.5735,11.177,11.1995,3689600.0],["2018-10-25",11.2743,11.6259,11.1995,11.5361,2938800.0],["2018-10-26",11.5661,11.6858,11.3566,11.4987,3411000.0],["2018-10-29",11.6708,11.9775,11.6409,11.8653,2964100.0],["2018-10-30",11.8878,11.9775,11.7082,11.9326,3642500.0],["2018-10-31",12.1122,12.3067,11.9925,12.0748,2941800.0],["2018-11-01",12.202,12.3815,12.0972,12.2693,2815600.0],["2018-11-02",12.591,12.591,12.1571,12.3142,3837900.0],["2018-11-05",12.3142,12.4489,12.202,12.2394,3415000.0],["2018-11-06",12.2095,12.4264,12.2095,12.3217,3237200.0],["2018-11-07",12.404,12.5237,12.2169,12.4713,4129700.0],["2018-11-08",12.4264,12.606,12.2917,12.3217,3065700.0],["2018-11-09",12.2992,12.3965,12.0972,12.202,4548700.0],["2018-11-12",12.1795,12.2543,12.0299,12.0449,2591700.0],["2018-11-13",12.187,12.4414,12.1197,12.2469,3775400.0],["2018-11-14",12.3441,12.4189,11.8803,12.0523,4135400.0],["2018-11-15",11.8952,12.2843,11.8578,12.2394,3786600.0],["2018-11-16",12.1646,12.3292,12.1421,12.2244,4246700.0],["2018-11-19",12.2394,12.3965,12.1197,12.2469,2105300.0],["2018-11-20",12.1571,12.2693,12.0299,12.0748,3410700.0],["2018-11-21",12.0898,12.3217,11.9252,12.1047,1809400.0],["2018-11-23",12.0075,12.2618,11.9925,12.1421,614600.0],["2018-11-26",12.2693,12.4489,12.2319,12.3666,2072600.0],["2018-11-27",12.2918,12.4489,12.2244,12.3067,1991300.0],["2018-11-28",12.2992,12.4189,12.0972,12.2917,2524700.0],["2018-11-29",12.187,12.3516,12.1197,12.187,2633400.0],["2018-11-30",12.1646,12.3965,12.1646,12.3366,2669300.0],["2018-12-03",12.5162,12.5386,12.1571,12.1945,3058000.0],["2018-12-04",12.1122,12.1571,11.5062,11.6633,4552200.0],["2018-12-06",11.5062,11.5586,11.1471,11.5287,4382600.0],["2018-12-07",11.4913,11.5885,11.2444,11.3117,5852800.0],["2018-12-10",11.2818,11.2893,10.8105,10.8329,4385000.0],["2018-12-11",10.9451,11.0349,10.601,10.601,4772100.0],["2018-12-12",10.8703,10.8778,10.5785,10.7431,6643400.0],["2018-12-13",10.7808,10.8186,10.4715,10.4791,5604800.0],["2018-12-14",10.3735,10.5621,10.215,10.2301,4418800.0],["2018-12-17",10.1848,10.3659,10.1396,10.2075,3915500.0],["2018-12-18",10.2226,10.3056,9.951,10.034,6188600.0],["2018-12-19",10.034,10.1471,9.702,9.7699,6065600.0],["2018-12-20",9.6794,9.8227,9.6266,9.7774,5743100.0],["2018-12-21",9.7246,9.8378,9.536,9.5888,5817500.0],["2018-12-24",9.5285,9.5888,9.3474,9.355,1624000.0],["2018-12-26",9.3625,9.8755,9.2795,9.8755,3605800.0],["2018-12-27",9.7095,9.8001,9.4304,9.7397,3574100.0],["2018-12-28",9.7699,9.9208,9.6945,9.8303,3592800.0],["2018-12-31",9.9057,9.9661,9.7397,9.9283,3373600.0],["2019-01-02",9.8076,10.132,9.7774,10.0868,3817800.0],["2019-01-03",10.0566,10.2527,9.9887,10.1019,3671100.0],["2019-01-04",10.3056,10.4791,10.2075,10.4187,3763200.0],["2019-01-07",10.3282,10.6375,10.2452,10.5319,2634300.0],["2019-01-08",10.5394,10.63,10.4414,10.6073,3214000.0],["2019-01-09",10.6375,10.7507,10.5621,10.728,1950500.0],["2019-01-10",10.6677,10.7356,10.5394,10.7054,3175700.0],["2019-01-11",10.645,10.8487,10.5394,10.7356,2951600.0],["2019-01-14",10.6903,10.9317,10.5998,10.7959,2390500.0],["2019-01-15",10.7733,10.894,10.6526,10.8563,2864700.0],["2019-01-16",10.9996,11.1958,10.9317,11.0826,3707800.0],["2019-01-17",11.0374,11.1958,10.9242,11.0675,3601200.0],["2019-01-18",10.7658,11.2184,10.4942,10.8638,8993900.0],["2019-01-22",10.6828,11.1128,10.6828,10.9544,8525000.0],["2019-01-23",11.0072,11.0751,10.894,11.0072,3116300.0],["2019-01-24",10.9468,11.0977,10.8412,10.8714,2529700.0],["2019-01-25",10.8412,11.1128,10.8412,11.0977,2647400.0],["2019-01-28",11.0223,11.2561,11.0223,11.2335,3290700.0],["2019-01-29",11.2712,11.2788,11.0524,11.0675,2607100.0],["2019-01-30",11.1505,11.3467,11.0826,11.2561,5376100.0],["2019-01-31",11.1656,11.2335,10.7959,11.0751,3934100.0],["2019-02-01",11.0977,11.2184,11.0675,11.2109,2417200.0],["2019-02-04",11.226,11.3693,11.143,11.3165,2342100.0],["2019-02-05",11.3542,11.3542,11.1882,11.2637,2425500.0],["2019-02-06",11.241,11.3089,11.1732,11.2561,1645000.0],["2019-02-07",11.3995,11.7918,11.3995,11.5655,6365900.0],["2019-02-08",11.5126,11.6334,11.3919,11.5655,2729100.0],["2019-02-11",11.573,11.7163,11.5353,11.6409,2282300.0],["2019-02-12",11.7465,11.8597,11.6937,11.7616,2797400.0],["2019-02-13",11.7918,11.8371,11.7239,11.7314,3496400.0],["2019-02-14",11.6107,11.6258,11.4447,11.5202,4386600.0],["2019-02-15",11.6484,11.8069,11.573,11.7541,2129700.0],["2019-02-19",11.7013,11.822,11.6711,11.7918,1752800.0],["2019-02-20",11.8069,11.8974,11.7163,11.8974,2353200.0],["2019-02-21",11.9125,11.9125,11.7692,11.8748,1822200.0],["2019-02-22",11.8748,11.8899,11.7692,11.8521,1909200.0],["2019-02-25",11.9728,12.0181,11.8144,11.8446,2821800.0],["2019-02-26",11.8144,11.8672,11.6484,11.6711,2445200.0],["2019-02-27",11.6862,11.8521,11.6409,11.8446,1446100.0],["2019-02-28",11.8521,11.92,11.7767,11.7918,2234800.0],["2019-03-01",11.8823,11.9427,11.6183,11.7314,3881100.0],["2019-03-04",11.7314,11.8371,11.6258,11.739,2637400.0],["2019-03-05",11.7239,11.7541,11.5126,11.6937,1866900.0],["2019-03-06",11.656,11.7013,11.4221,11.4523,2068400.0],["2019-03-07",11.3919,11.3919,11.1732,11.1882,2658000.0],["2019-03-08",11.1656,11.226,11.0826,11.1882,2201000.0],["2019-03-11",11.226,11.2712,11.1732,11.2033,2949600.0],["2019-03-12",11.2335,11.2863,11.1279,11.2033,1671800.0],["2019-03-13",11.226,11.309,11.1882,11.2637,3255200.0],["2019-03-14",11.2865,11.3475,11.2485,11.3246,1538500.0],["2019-03-15",11.2941,11.4084,11.2637,11.4084,4888100.0],["2019-03-18",11.4617,11.7054,11.4388,11.6064,3434900.0],["2019-03-19",11.6749,11.6749,11.2865,11.3018,2164200.0],["2019-03-20",11.2637,11.3322,10.9362,10.9514,2292200.0],["2019-03-21",10.8677,11.02,10.6925,10.7153,5025500.0],["2019-03-22",10.5783,10.5783,10.1289,10.2508,5906000.0],["2019-03-25",10.2508,10.3879,10.167,10.3041,2526200.0],["2019-03-26",10.4107,10.5554,10.3422,10.5326,2574100.0],["2019-03-27",10.525,10.6011,10.3955,10.563,2718800.0],["2019-03-28",10.5935,10.7153,10.5173,10.6392,3656400.0],["2019-03-29",10.761,10.7839,10.6087,10.6468,2941500.0],["2019-04-01",10.723,11.0047,10.6773,10.9971,3134500.0],["2019-04-02",10.9514,11.0885,10.8753,10.9438,2224600.0],["2019-04-03",11.0733,11.1418,10.9134,10.9667,2609400.0],["2019-04-04",10.9667,11.1875,10.9438,11.1799,2586500.0],["2019-04-05",11.1951,11.2484,11.0961,11.218,2085900.0],["2019-04-08",11.2104,11.3322,11.1799,11.1951,1785600.0],["2019-04-09",11.1342,11.1799,10.9667,10.9819,1625800.0],["2019-04-10",10.9743,11.0276,10.7306,11.0124,5593600.0],["2019-04-11",11.0581,11.1951,10.9286,11.0047,4211100.0],["2019-04-12",11.1723,11.3703,10.9819,11.1875,4492500.0],["2019-04-15",11.1875,11.2256,10.8753,10.9057,3066600.0],["2019-04-16",10.7763,11.2865,10.5326,11.2256,10460400.0],["2019-04-17",11.2561,11.5683,11.1647,11.4084,5091000.0],["2019-04-18",11.416,11.4769,11.2485,11.2789,3461200.0],["2019-04-22",11.2408,11.2941,11.0276,11.0809,2775700.0],["2019-04-23",11.0885,11.4236,11.02,11.416,4026600.0],["2019-04-24",11.3931,11.5226,11.2561,11.4388,2066800.0],["2019-04-25",11.4312,11.4465,11.2332,11.3475,1433000.0],["2019-04-26",11.3475,11.4312,11.2789,11.3932,1945000.0],["2019-04-29",11.4312,11.5988,11.4312,11.5074,1998900.0],["2019-04-30",11.5074,11.5226,11.4084,11.4922,2687100.0],["2019-05-01",11.4998,11.614,11.2485,11.4008,3630000.0],["2019-05-02",11.416,11.5607,11.4008,11.515,1798400.0],["2019-05-03",11.5378,11.6902,11.4693,11.5835,2273800.0],["2019-05-06",11.3932,11.5683,11.317,11.4693,1955600.0],["2019-05-07",11.3246,11.4084,11.2256,11.2865,2147200.0],["2019-05-08",11.2484,11.317,11.1723,11.1723,1468800.0],["2019-05-09",11.0428,11.2941,10.9895,11.2485,2316800.0],["2019-05-10",11.2028,11.3018,11.0428,11.2028,2951400.0],["2019-05-13",11.0428,11.0428,10.7306,10.8144,3740500.0],["2019-05-14",10.8372,11.02,10.7382,10.9286,2098700.0],["2019-05-15",10.8067,10.8067,10.5935,10.7458,3195900.0],["2019-05-16",10.822,10.9286,10.7991,10.8448,3332800.0],["2019-05-17",10.761,10.9438,10.7306,10.8296,4794200.0],["2019-05-20",10.7915,10.9438,10.7687,10.8144,2472800.0],["2019-05-21",10.8296,10.9514,10.8144,10.8372,2843100.0],["2019-05-22",10.7991,10.8372,10.7077,10.7458,2101600.0],["2019-05-23",10.6925,10.7001,10.3879,10.4564,1713000.0],["2019-05-24",10.5173,10.7001,10.4869,10.6697,2571700.0],["2019-05-28",10.6392,10.6697,10.525,10.5326,1867100.0],["2019-05-29",10.4488,10.6468,10.3803,10.624,2124000.0],["2019-05-30",10.4869,10.6697,10.3498,10.4336,2513400.0],["2019-05-31",10.3041,10.3346,10.1746,10.2127,2752600.0],["2019-06-03",10.167,10.426,10.1594,10.3803,2039400.0],["2019-06-04",10.5097,10.8829,10.4945,10.8677,3119500.0],["2019-06-05",10.8829,10.8829,10.6468,10.7534,1710400.0],["2019-06-06",10.7382,10.7915,10.6011,10.7534,1555300.0],["2019-06-07",10.7153,10.7382,10.6011,10.6697,2279500.0],["2019-06-10",10.7382,10.8981,10.7001,10.822,1851700.0],["2019-06-11",10.8981,11.2028,10.8829,11.0733,2963100.0],["2019-06-12",11.0504,11.1799,10.9895,11.1571,2840900.0],["2019-06-13",11.2263,11.234,11.0571,11.1417,3423900.0],["2019-06-14",11.1494,11.2186,10.9725,11.1801,1748800.0],["2019-06-17",11.1955,11.234,10.9264,10.9648,2022800.0],["2019-06-18",10.9725,11.2263,10.9033,11.1186,4967900.0],["2019-06-19",11.1878,11.2878,10.9495,10.9802,3182400.0],["2019-06-20",11.0263,11.0263,10.7342,10.8418,5185300.0],["2019-06-21",10.8034,11.0802,10.788,11.034,9101700.0],["2019-06-24",11.0187,11.1263,10.9033,10.9187,2622100.0],["2019-06-25",10.9418,11.0033,10.7803,10.9725,3455300.0],["2019-06-26",11.0187,11.2416,11.0033,11.1878,2808500.0],["2019-06-27",11.2263,11.3954,11.1955,11.3108,3296700.0],["2019-06-28",11.4339,11.58,11.3647,11.48,4492700.0],["2019-07-01",11.58,11.6261,11.4108,11.4569,2188600.0],["2019-07-02",11.4031,11.48,11.1724,11.2724,3777500.0],["2019-07-03",11.4262,11.4569,11.3108,11.4416,1589000.0],["2019-07-05",11.5261,11.6184,11.4646,11.5569,1156600.0],["2019-07-08",11.4646,11.5415,11.4031,11.4262,1856000.0],["2019-07-09",11.4031,11.6338,11.3724,11.5415,4079200.0],["2019-07-10",11.5338,11.5569,11.3108,11.3416,3077500.0],["2019-07-11",11.4108,11.5108,11.3262,11.4954,4366000.0],["2019-07-12",11.5492,11.6261,11.4416,11.6107,4479100.0],["2019-07-15",11.6107,11.6415,11.3647,11.38,3336400.0],["2019-07-16",11.6569,12.2028,11.58,12.1413,16143200.0],["2019-07-17",12.2643,12.3258,12.0106,12.2105,7047900.0],["2019-07-18",12.2489,12.3643,12.2105,12.3028,2933500.0],["2019-07-19",12.3104,12.4412,12.2412,12.2643,4690800.0],["2019-07-22",12.2489,12.3335,12.1644,12.2336,3441200.0],["2019-07-23",12.2797,12.3335,12.2028,12.3104,4789600.0],["2019-07-24",12.3028,12.4796,12.2951,12.4642,6363100.0],["2019-07-25",12.4873,12.5181,12.272,12.372,5050300.0],["2019-07-26",12.395,12.618,12.3643,12.6026,3849000.0],["2019-07-29",12.6103,12.7103,12.4873,12.5181,4588200.0],["2019-07-30",12.4412,12.841,12.4181,12.8333,2929400.0],["2019-07-31",12.8333,12.8871,12.5949,12.6103,4136800.0],["2019-08-01",12.5873,12.7257,12.1105,12.2028,5256800.0],["2019-08-02",12.1567,12.2566,11.9875,12.2182,2888900.0],["2019-08-05",12.1644,12.1644,11.7414,11.9337,6403900.0],["2019-08-06",12.0183,12.1182,11.8952,12.1182,2877300.0],["2019-08-07",11.826,12.172,11.7338,12.1182,4200600.0],["2019-08-08",12.2643,12.3873,12.172,12.3104,2888900.0],["2019-08-09",12.272,12.3489,12.1336,12.2797,1711600.0],["2019-08-12",12.1105,12.1797,11.9644,11.9952,1891000.0],["2019-08-13",12.0183,12.2412,11.9491,12.1105,3860400.0],["2019-08-14",11.9875,12.0259,11.7414,11.7876,5554800.0],["2019-08-15",11.8491,11.8568,11.6953,11.7107,1955000.0],["2019-08-16",11.7953,12.0029,11.7799,11.9875,1205900.0],["2019-08-19",12.1797,12.2028,12.0721,12.1259,1008500.0],["2019-08-20",12.1182,12.1182,11.9491,11.9644,2059400.0],["2019-08-21",12.0644,12.1259,12.0259,12.0951,2748800.0],["2019-08-22",12.1951,12.2182,12.0106,12.1105,2595800.0],["2019-08-23",12.049,12.2028,11.7261,11.7799,2500700.0],["2019-08-26",11.8798,11.9721,11.8183,11.9183,3095000.0],["2019-08-27",11.9721,12.0029,11.7261,11.8106,3170200.0],["2019-08-28",11.7568,11.9875,11.7338,11.9183,2047700.0],["2019-08-29",12.1874,12.2259,12.049,12.172,3765200.0],["2019-08-30",12.2259,12.272,12.1105,12.172,2500800.0],["2019-09-03",12.0644,12.0721,11.8183,11.8414,3655900.0],["2019-09-04",11.9875,12.0259,11.8722,12.0183,1899000.0],["2019-09-05",12.2259,12.4412,12.1567,12.272,3234600.0],["2019-09-06",12.2951,12.3796,12.2028,12.2566,2289500.0],["2019-09-09",12.3566,12.6026,12.2951,12.5565,2704500.0],["2019-09-10",12.6488,12.741,12.4719,12.5796,4253500.0],["2019-09-11",12.6103,12.6872,12.4181,12.6872,4443700.0],["2019-09-12",12.5709,12.8501,12.5476,12.7648,3279600.0],["2019-09-13",12.8966,12.9509,12.6872,12.7648,3733900.0],["2019-09-16",12.5942,12.7415,12.5554,12.5942,2333100.0],["2019-09-17",12.5166,12.6019,12.4468,12.6019,2091000.0],["2019-09-18",12.5089,12.7958,12.4856,12.6872,2894500.0],["2019-09-19",12.6795,12.7725,12.6174,12.6562,3075900.0],["2019-09-20",12.6795,12.757,12.6019,12.6562,5651900.0],["2019-09-23",12.5631,12.726,12.5399,12.6407,2525100.0],["2019-09-24",12.6329,12.6872,12.408,12.5244,3679100.0],["2019-09-25",12.5554,12.7493,12.5476,12.6872,2082700.0],["2019-09-26",12.6329,12.8035,12.6174,12.664,4516300.0],["2019-09-27",12.7415,12.8191,12.5631,12.6329,1968300.0],["2019-09-30",12.6872,12.7337,12.5321,12.5631,1469200.0],["2019-10-01",12.6717,12.7415,12.2995,12.3615,3386900.0],["2019-10-02",12.2995,12.346,12.1831,12.3305,2521600.0],["2019-10-03",12.2917,12.3305,12.1133,12.284,1990800.0],["2019-10-04",12.3072,12.4778,12.1444,12.4546,2739800.0],["2019-10-07",12.4158,12.4933,12.315,12.3227,1772100.0],["2019-10-08",12.2219,12.2219,12.0668,12.0978,2228200.0],["2019-10-09",12.1909,12.1909,12.0125,12.0513,1834900.0],["2019-10-10",12.1211,12.2607,12.0901,12.2374,2654300.0],["2019-10-11",12.3848,12.4701,12.3382,12.3538,2188100.0],["2019-10-14",12.284,12.408,12.2374,12.3382,1457800.0],["2019-10-15",12.346,12.5399,12.3072,12.5244,4183500.0],["2019-10-16",12.0203,12.4778,11.8729,12.0746,4651600.0],["2019-10-17",12.0668,12.0668,11.8497,11.9505,4450600.0],["2019-10-18",11.9815,12.0978,11.9117,12.0591,3244300.0],["2019-10-21",12.1599,12.2917,12.1444,12.2219,1790600.0],["2019-10-22",12.2297,12.4546,12.0901,12.3693,2857200.0],["2019-10-23",12.3538,12.4856,12.2917,12.4391,2734400.0],["2019-10-24",12.4391,12.4546,12.2917,12.4313,2001900.0],["2019-10-25",12.408,12.6174,12.3925,12.5244,2299700.0],["2019-10-28",12.5786,12.7027,12.5476,12.6019,2556600.0],["2019-10-29",12.5864,12.7105,12.5244,12.6795,2573800.0],["2019-10-30",12.6329,12.6872,12.4701,12.5476,2796600.0],["2019-10-31",12.4701,12.4778,12.1366,12.3848,2999600.0],["2019-11-01",12.5089,12.6562,12.4391,12.6484,2473100.0],["2019-11-04",12.7958,13.1525,12.7493,13.0595,10077800.0],["2019-11-05",13.2766,13.5092,13.2146,13.4007,6524300.0],["2019-11-06",13.3464,13.4317,13.2456,13.3154,3851100.0],["2019-11-07",13.4162,13.486,13.075,13.1293,5948900.0],["2019-11-08",13.0827,13.2533,13.0672,13.2146,5090700.0],["2019-11-11",13.2146,13.2688,13.0129,13.0284,3378000.0],["2019-11-12",13.0129,13.0672,12.9276,12.9431,4898100.0],["2019-11-13",12.8346,12.9509,12.7493,12.9044,3381000.0],["2019-11-14",12.8656,12.8966,12.8035,12.8113,4644400.0],["2019-11-15",12.8656,12.8811,12.6252,12.6329,3313800.0],["2019-11-18",12.6717,12.6872,12.5011,12.6097,3732200.0],["2019-11-19",12.6329,12.7105,12.5786,12.6019,6827400.0],["2019-11-20",12.5554,12.6639,12.4158,12.6019,3839000.0],["2019-11-21",12.664,12.664,12.4003,12.4235,3225400.0],["2019-11-22",12.4933,12.5476,12.408,12.4391,2662000.0],["2019-11-25",12.4546,12.5786,12.4546,12.5244,2196300.0],["2019-11-26",12.4778,12.5244,12.3848,12.4701,3580400.0],["2019-11-27",12.5244,12.5554,12.4313,12.4778,3746400.0],["2019-11-29",12.4391,12.6174,12.4313,12.4701,1492100.0],["2019-12-02",12.5321,12.6329,12.3615,12.3615,3587400.0],["2019-12-03",12.2995,12.2995,12.0901,12.1754,2730400.0],["2019-12-04",12.1754,12.3538,12.1366,12.2142,4027400.0],["2019-12-05",12.2684,12.3693,12.2529,12.3227,2363400.0],["2019-12-06",12.4701,12.5631,12.4003,12.4158,3464000.0],["2019-12-09",12.408,12.5399,12.377,12.4313,4166400.0],["2019-12-10",12.408,12.6019,12.3925,12.5631,3683100.0],["2019-12-11",12.6097,12.6717,12.5476,12.5631,4782300.0],["2019-12-12",12.6257,12.9464,12.6023,12.9386,4184500.0],["2019-12-13",12.8682,12.9621,12.6961,12.8056,3653000.0],["2019-12-16",12.9386,13.0168,12.8291,12.8447,3963000.0],["2019-12-17",12.8604,13.0325,12.79,13.009,3805500.0],["2019-12-18",13.056,13.1107,12.9856,13.056,5173200.0],["2019-12-19",13.0638,13.0951,13.009,13.0873,4557600.0],["2019-12-20",13.1107,13.2046,13.056,13.1107,6864800.0],["2019-12-23",13.1264,13.142,12.9621,12.9777,1900700.0],["2019-12-24",13.009,13.009,12.923,12.9777,791100.0],["2019-12-26",13.009,13.0168,12.9152,12.9699,1178200.0],["2019-12-27",12.9699,12.9699,12.8291,12.9152,1586600.0],["2019-12-30",12.9934,13.0168,12.9073,12.9699,2622100.0],["2019-12-31",12.9699,13.0403,12.9073,12.9543,3009700.0],["2020-01-02",13.0716,13.0716,12.79,12.923,4120300.0],["2020-01-03",12.7509,12.7822,12.5866,12.7039,2888000.0],["2020-01-06",12.5631,12.6335,12.4536,12.5788,4117800.0],["2020-01-07",12.5397,12.5944,12.4067,12.4771,3019900.0],["2020-01-08",12.5162,12.6335,12.4614,12.5553,3571600.0],["2020-01-09",12.6492,12.7039,12.5631,12.657,4523200.0],["2020-01-10",12.657,12.7509,12.5866,12.6492,5106300.0],["2020-01-13",12.6492,12.7196,12.5631,12.7039,3611200.0],["2020-01-14",12.6883,12.8995,12.6257,12.8213,3156000.0],["2020-01-15",12.7274,12.8213,12.5631,12.657,5398900.0],["2020-01-16",12.7196,12.9699,12.6805,12.9543,5045900.0],["2020-01-17",13.3063,13.5644,13.1655,13.5097,11315400.0],["2020-01-21",13.494,13.6114,13.361,13.3689,9314800.0],["2020-01-22",13.4471,13.4706,13.2437,13.408,5001200.0],["2020-01-23",13.3923,13.408,13.2515,13.3141,6772600.0],["2020-01-24",13.3141,13.361,12.8056,12.9464,7288500.0],["2020-01-27",12.7196,12.8682,12.6805,12.7431,5512100.0],["2020-01-28",12.8448,12.8526,12.7039,12.8056,4336800.0],["2020-01-29",12.9073,12.9699,12.7509,12.7665,3423100.0],["2020-01-30",12.6727,12.7822,12.5162,12.7352,2974800.0],["2020-01-31",12.6492,12.6961,12.4536,12.5162,3508100.0],["2020-02-03",12.6335,12.7822,12.6023,12.6492,2978100.0],["2020-02-04",12.8604,12.9308,12.6492,12.6727,4409600.0],["2020-02-05",12.8682,13.0794,12.8526,13.0716,5367900.0],["2020-02-06",13.1577,13.1889,13.0012,13.009,4647800.0],["2020-02-07",12.9308,13.0325,12.8526,12.8682,3682800.0],["2020-02-10",12.8213,12.8839,12.7587,12.8604,2171500.0],["2020-02-11",12.9308,13.0325,12.8917,13.0012,3790400.0],["2020-02-12",13.0951,13.1185,12.9073,12.9856,3598100.0],["2020-02-13",12.9464,13.0873,12.9073,13.0247,2423600.0],["2020-02-14",13.0168,13.0403,12.6257,12.6414,4244800.0],["2020-02-18",12.5788,12.6414,12.2815,12.3754,5586700.0],["2020-02-19",12.4458,12.5475,12.3989,12.438,4416200.0],["2020-02-20",12.3597,12.6961,12.3597,12.6257,5522800.0],["2020-02-21",12.524,12.6335,12.4067,12.5788,5081300.0],["2020-02-24",12.1407,12.3989,12.1407,12.3597,5678300.0],["2020-02-25",12.3598,12.3832,11.7809,11.7887,8161600.0],["2020-02-26",11.9217,11.953,11.4914,11.5618,7282900.0],["2020-02-27",11.2802,11.5384,10.8813,10.8969,9218100.0],["2020-02-28",10.5762,10.6857,10.2398,10.4276,13025600.0],["2020-03-02",10.5684,11.0221,10.365,10.9908,9465700.0],["2020-03-03",10.9751,11.1003,10.4667,10.6622,8372100.0],["2020-03-04",10.7796,10.8969,10.365,10.8813,5965600.0],["2020-03-05",10.4823,10.6388,10.1772,10.2946,8814400.0],["2020-03-06",9.8878,10.232,9.7392,9.88,11075200.0],["2020-03-09",9.1603,9.7783,7.807,7.9009,14793800.0],["2020-03-10",8.4015,8.5501,7.5723,8.292,13924500.0],["2020-03-11",8.0338,8.0338,7.4863,7.6584,13932100.0],["2020-03-12",7.0387,8.0317,6.6574,7.0307,9021600.0],["2020-03-13",7.7934,8.0794,7.0069,7.8967,7767900.0],["2020-03-16",6.9831,7.3247,6.6097,6.6097,7621300.0],["2020-03-17",6.7606,7.0625,6.3873,7.0387,10759100.0],["2020-03-18",6.5541,6.7209,5.0764,5.704,9850900.0],["2020-03-19",5.5452,6.7527,4.9811,6.7527,11029200.0],["2020-03-20",6.856,7.134,6.0139,6.133,9873100.0],["2020-03-23",6.0298,6.0695,5.0844,5.4101,9422500.0],["2020-03-24",5.7914,6.0774,5.6008,6.0774,6468700.0],["2020-03-25",6.2284,6.9513,5.6882,6.4588,9611200.0],["2020-03-26",6.562,7.2929,6.4746,7.0387,11352900.0],["2020-03-27",6.6574,6.8639,6.427,6.6097,5094400.0],["2020-03-30",6.6494,6.7448,6.3396,6.6971,6827300.0],["2020-03-31",6.6176,6.7765,6.2284,6.4031,5608100.0],["2020-04-01",6.0139,6.133,5.7597,5.9026,5148000.0],["2020-04-02",5.9662,6.3714,5.8788,6.1171,4604700.0],["2020-04-03",6.0615,6.141,5.5849,5.704,6157400.0],["2020-04-06",6.0615,6.3396,5.9265,6.2363,5432300.0],["2020-04-07",6.6812,7.0466,6.3714,6.427,8631100.0],["2020-04-08",6.6018,6.8719,6.4667,6.8162,8645300.0],["2020-04-09",7.1181,7.6901,7.0943,7.5471,7023000.0],["2020-04-13",7.5471,7.6027,6.848,6.8957,5961800.0],["2020-04-14",7.1499,7.2214,6.427,6.6256,6093600.0],["2020-04-15",6.2601,6.3475,5.9583,6.1648,4328400.0],["2020-04-16",6.1807,6.2204,5.6087,5.7199,5900600.0],["2020-04-17",6.0536,6.4111,6.0298,6.3634,5879000.0],["2020-04-20",6.0536,6.4985,5.9344,6.3237,6976800.0],["2020-04-21",5.9583,6.3475,5.8629,6.0933,5853700.0],["2020-04-22",6.276,6.4826,6.1648,6.2522,5933500.0],["2020-04-23",6.3555,6.5382,6.2601,6.3078,4259500.0],["2020-04-24",6.4111,6.4667,6.1728,6.3634,4186600.0],["2020-04-27",6.4111,7.0625,6.4031,6.9434,6190300.0],["2020-04-28",7.3406,7.5154,7.0466,7.1499,6965200.0],["2020-04-29",7.4677,7.6345,7.3565,7.4915,8747100.0],["2020-04-30",7.2452,7.3803,7.0069,7.2135,7006900.0],["2020-05-01",6.999,7.0943,6.7606,6.9036,6289000.0],["2020-05-04",6.705,6.9195,6.5859,6.8877,6165500.0],["2020-05-05",7.0705,7.3167,6.7765,6.8162,5430900.0],["2020-05-06",6.9116,6.9672,6.562,6.5938,3638600.0],["2020-05-07",6.6653,6.9831,6.5859,6.6335,5396000.0],["2020-05-08",6.8401,7.3088,6.7765,7.2691,5429400.0],["2020-05-11",7.0864,7.1022,6.6891,6.7606,7263000.0],["2020-05-12",6.7845,6.8719,6.3714,6.3714,5558400.0],["2020-05-13",6.2999,6.3555,5.8073,5.8629,7548100.0],["2020-05-14",5.6802,6.3158,5.5054,6.2363,10213100.0],["2020-05-15",6.1171,6.3634,6.0615,6.1013,5676300.0],["2020-05-18",6.4826,6.8877,6.419,6.7765,7959000.0],["2020-05-19",6.6732,6.9036,6.4985,6.5938,5611400.0],["2020-05-20",6.7606,7.0149,6.7606,6.9751,4958100.0],["2020-05-21",6.9354,7.1181,6.9354,7.0069,4096400.0],["2020-05-22",7.0387,7.0784,6.8083,6.9195,3520700.0],["2020-05-26",7.3247,7.5869,7.2452,7.5074,5331300.0],["2020-05-27",7.9523,8.1747,7.6425,8.1588,5952100.0],["2020-05-28",8.2621,8.3018,7.7298,7.7855,5899800.0],["2020-05-29",7.5869,7.6345,7.3803,7.428,7922000.0],["2020-06-01",7.4995,7.706,7.3565,7.5392,4908600.0],["2020-06-02",7.6901,7.8172,7.4677,7.5868,6410800.0],["2020-06-03",7.9205,8.3654,7.8411,8.2701,7887800.0],["2020-06-04",8.2462,8.707,8.0953,8.707,10070700.0],["2020-06-05",9.422,9.5253,8.993,9.1598,8823400.0],["2020-06-08",9.4141,9.7318,9.3584,9.6047,9192200.0],["2020-06-09",9.3664,9.4856,9.1281,9.3187,5968300.0],["2020-06-10",9.2949,9.3108,8.5799,8.6196,7439300.0],["2020-06-11",7.814,8.2007,7.7093,7.7254,4659800.0],["2020-06-12",8.2974,8.2974,7.7738,8.1121,4923400.0],["2020-06-15",7.661,8.4021,7.5804,8.3054,6313800.0],["2020-06-16",8.7566,8.8613,8.3216,8.6196,8821200.0],["2020-06-17",8.5955,8.6035,8.241,8.2893,6105500.0],["2020-06-18",8.1685,8.5552,8.0799,8.3135,3853000.0],["2020-06-19",8.4504,8.531,8.0718,8.3054,6983700.0],["2020-06-22",8.1766,8.3699,8.0879,8.3054,3423300.0],["2020-06-23",8.4907,8.6196,8.2329,8.2813,4479300.0],["2020-06-24",8.096,8.2007,7.7335,7.7577,6130300.0],["2020-06-25",7.6852,8.2732,7.669,8.241,6557000.0],["2020-06-26",8.0074,8.0316,7.4113,7.4515,8386600.0],["2020-06-29",7.6368,7.9188,7.4918,7.7093,7115600.0],["2020-06-30",7.6046,8.0638,7.5965,8.0235,9287000.0],["2020-07-01",8.0557,8.1282,7.4354,7.5724,51194400.0],["2020-07-02",7.8302,7.9671,7.3146,7.4515,13684400.0],["2020-07-06",7.6529,7.7738,7.2985,7.4274,9936300.0],["2020-07-07",7.3146,7.3226,6.9924,7.0649,9824000.0],["2020-07-08",7.0246,7.2018,6.9279,7.1051,8128200.0],["2020-07-09",7.0568,7.1213,6.6943,6.7346,8545400.0],["2020-07-10",6.7668,7.1535,6.7104,7.1454,6232200.0],["2020-07-13",7.2018,7.3629,6.9924,7.1696,8382400.0],["2020-07-14",7.1696,7.1696,6.9037,7.0246,6411500.0],["2020-07-15",7.2824,7.5804,7.1857,7.5321,7796100.0],["2020-07-16",7.4435,7.6449,7.3146,7.4918,7442900.0],["2020-07-17",7.7738,8.0074,7.3951,7.4354,9634200.0],["2020-07-20",7.5563,7.5563,7.2179,7.2501,6141600.0],["2020-07-21",7.3065,7.6932,7.3065,7.669,6764900.0],["2020-07-22",7.4918,7.6288,7.379,7.4838,7809300.0],["2020-07-23",7.7174,7.9107,7.6288,7.8543,9422900.0],["2020-07-24",7.8865,7.951,7.7335,7.7657,6278500.0],["2020-07-27",7.6771,7.7657,7.5321,7.669,5391200.0],["2020-07-28",7.6126,7.6932,7.4757,7.4757,4703200.0],["2020-07-29",7.4838,7.806,7.4193,7.7899,3867200.0],["2020-07-30",7.5321,7.5724,7.3549,7.5402,4233800.0],["2020-07-31",7.4999,7.524,7.3307,7.4676,4166100.0],["2020-08-03",7.4918,7.5079,7.2904,7.3307,5704300.0],["2020-08-04",7.2985,7.3226,7.1535,7.2501,7121300.0],["2020-08-05",7.3549,7.5402,7.3307,7.4999,4892400.0],["2020-08-06",7.4918,7.6207,7.4354,7.524,4696300.0],["2020-08-07",7.4596,7.8785,7.4193,7.8704,8303200.0],["2020-08-10",7.9188,8.0718,7.8463,7.8785,5355500.0],["2020-08-11",8.0718,8.386,8.0718,8.1443,8202800.0],["2020-08-12",8.3377,8.3457,7.8221,8.104,7530900.0],["2020-08-13",7.9671,8.0879,7.8946,7.9107,5001500.0],["2020-08-14",7.8382,8.2007,7.7899,8.1282,4988800.0],["2020-08-17",8.0557,8.1121,7.9429,7.9993,5494600.0],["2020-08-18",7.9993,8.0154,7.7415,7.7496,4498800.0],["2020-08-19",7.7415,7.9027,7.7013,7.7254,2860500.0],["2020-08-20",7.6529,7.7093,7.5643,7.6368,3787500.0],["2020-08-21",7.5965,7.661,7.4354,7.5079,3538800.0],["2020-08-24",7.5402,7.8463,7.4596,7.806,4310200.0],["2020-08-25",7.959,8.0074,7.6529,7.7818,4275000.0],["2020-08-26",7.7738,7.7738,7.5965,7.661,5057000.0],["2020-08-27",7.7335,7.8865,7.6932,7.814,5943900.0],["2020-08-28",7.9188,7.9349,7.7657,7.8302,3330700.0],["2020-08-31",7.8302,7.8302,7.669,7.6932,3216400.0],["2020-09-01",7.6529,7.7738,7.4918,7.6771,3306900.0],["2020-09-02",7.669,7.7577,7.5724,7.7254,4108300.0],["2020-09-03",7.7899,8.104,7.7093,7.7657,4551100.0],["2020-09-04",8.0315,8.096,7.814,8.0235,4335200.0],["2020-09-08",7.8382,7.8785,7.6046,7.6207,5765500.0],["2020-09-09",7.669,7.6771,7.5079,7.6529,6108100.0],["2020-09-10",7.7184,7.8003,7.481,7.4892,5297200.0],["2020-09-11",7.4892,7.7675,7.4156,7.7184,6978300.0],["2020-09-14",7.7921,8.0622,7.7266,8.0131,4512600.0],["2020-09-15",8.0622,8.0704,7.8494,7.8985,4057000.0],["2020-09-16",7.8739,8.1358,7.7839,8.0376,4321600.0],["2020-09-17",7.9067,8.0294,7.833,7.9803,3753200.0],["2020-09-18",7.9885,7.9885,7.833,7.9067,9120200.0],["2020-09-21",7.6284,7.7266,7.4074,7.4565,6443100.0],["2020-09-22",7.5875,7.6611,7.3173,7.3255,5806700.0],["2020-09-23",7.3583,7.522,7.1045,7.1127,4634400.0],["2020-09-24",7.1618,7.2846,7.0063,7.0882,5109200.0],["2020-09-25",7.0309,7.2355,6.9818,7.2028,3289300.0],["2020-09-28",7.3665,7.5711,7.3583,7.4892,4018300.0],["2020-09-29",7.4483,7.5956,7.3665,7.5465,6191900.0],["2020-09-30",7.5793,7.8248,7.5793,7.7184,10032800.0],["2020-10-01",7.7593,7.8903,7.702,7.8494,6858500.0],["2020-10-02",7.6529,8.2013,7.6366,8.144,5811000.0],["2020-10-05",8.2259,8.5124,8.2095,8.5124,6887700.0],["2020-10-06",8.5942,8.9052,8.4141,8.4796,5967300.0],["2020-10-07",8.6106,8.8561,8.5451,8.7252,8044500.0],["2020-10-08",8.9216,8.9216,8.7497,8.8807,5838800.0],["2020-10-09",8.9462,9.0362,8.7415,8.7743,6986000.0],["2020-10-12",8.7661,8.9298,8.717,8.9216,3851300.0],["2020-10-13",8.897,8.9052,8.6515,8.6597,2779700.0],["2020-10-14",8.7006,8.7988,8.4796,8.4796,3185200.0],["2020-10-15",8.3732,8.676,8.3487,8.6597,5311200.0],["2020-10-16",8.6351,8.717,8.496,8.6024,3497900.0],["2020-10-19",8.676,8.7579,8.5778,8.586,3823700.0],["2020-10-20",8.7415,8.9953,8.6842,8.8397,5348300.0],["2020-10-21",8.8398,8.9953,8.807,8.8725,4506100.0],["2020-10-22",8.8725,9.4045,8.8479,9.3718,6380000.0],["2020-10-23",9.5027,9.6337,8.8234,9.0689,8412000.0],["2020-10-26",8.9625,8.9707,8.6842,8.7988,5307300.0],["2020-10-27",8.7088,8.8397,8.3077,8.3241,5329900.0],["2020-10-28",8.144,8.3896,8.0949,8.185,5719500.0],["2020-10-29",8.1195,8.5205,8.0049,8.4714,7490300.0],["2020-10-30",8.4387,8.5451,8.3323,8.5205,4677300.0],["2020-11-02",8.6351,8.8397,8.496,8.7497,5342900.0],["2020-11-03",8.938,9.0689,8.8561,8.9789,7044400.0],["2020-11-04",8.676,8.7743,8.2259,8.4632,9767300.0],["2020-11-05",8.5123,9.0853,8.5123,9.0116,5822800.0],["2020-11-06",9.0935,9.1835,8.6679,8.7333,5197700.0],["2020-11-09",9.5928,10.1657,9.5928,9.8465,11568700.0],["2020-11-10",9.9202,10.0102,9.7155,9.7728,5440300.0],["2020-11-11",9.8219,9.8383,9.3963,9.6009,6725700.0],["2020-11-12",9.3963,9.4372,9.1753,9.339,9066400.0],["2020-11-13",9.4618,9.7155,9.4127,9.6582,4381500.0],["2020-11-16",10.0266,10.2312,9.912,10.1575,5328900.0],["2020-11-17",9.9938,10.1984,9.8301,10.1984,4312300.0],["2020-11-18",10.1984,10.3049,9.8956,9.912,3946300.0],["2020-11-19",9.8629,9.9938,9.7728,9.9529,3083500.0],["2020-11-20",9.8547,9.9529,9.7237,9.7974,6837200.0],["2020-11-23",9.9856,10.1412,9.9283,10.0511,4027400.0],["2020-11-24",10.2639,10.7387,10.2476,10.6977,5794200.0],["2020-11-25",10.5586,10.6977,10.4358,10.5831,3987800.0],["2020-11-27",10.4931,10.6486,10.3294,10.4194,2068600.0],["2020-11-30",10.354,10.4931,9.9775,10.002,4597700.0],["2020-12-01",10.2557,10.4931,10.2312,10.3376,2788200.0],["2020-12-02",10.2803,10.5913,10.2066,10.5177,3650000.0],["2020-12-03",10.4849,10.6323,10.4358,10.5258,2783000.0],["2020-12-04",10.6404,10.7959,10.5831,10.7878,4395700.0],["2020-12-07",10.755,10.796,10.5831,10.755,2372600.0],["2020-12-08",10.6159,10.796,10.6159,10.7059,2807200.0],["2020-12-09",10.8041,10.9597,10.6732,10.7632,5193800.0],["2020-12-10",10.639,10.7963,10.5728,10.7301,3240100.0],["2020-12-11",10.5645,10.697,10.5065,10.6142,3485300.0],["2020-12-14",10.846,10.8957,10.4652,10.5148,3610100.0],["2020-12-15",10.6307,10.7135,10.5148,10.6804,13929400.0],["2020-12-16",10.7218,10.7384,10.5645,10.7135,7485900.0],["2020-12-17",10.6721,10.6804,10.4155,10.4486,9053700.0],["2020-12-18",10.4569,10.4734,10.1423,10.2168,15679800.0],["2020-12-21",10.1837,10.3492,10.076,10.283,8522000.0],["2020-12-22",10.2913,10.3824,10.1588,10.1671,2938500.0],["2020-12-23",10.3161,10.5893,10.283,10.5479,3811200.0],["2020-12-24",10.5645,10.5645,10.3244,10.4652,1310700.0],["2020-12-28",10.5479,10.6556,10.4486,10.49,2508800.0],["2020-12-29",10.5148,10.5148,10.3492,10.3906,2691700.0],["2020-12-30",10.4238,10.639,10.4238,10.5811,2438100.0],["2020-12-31",10.5811,10.6721,10.4817,10.5645,3268800.0],["2021-01-04",10.6473,10.7384,10.3906,10.6307,4402100.0],["2021-01-05",10.6473,11.0613,10.6473,10.8791,6708700.0],["2021-01-06",11.2683,12.0051,11.2351,11.8727,10729600.0],["2021-01-07",12.0548,12.5102,11.9886,12.3777,8280300.0],["2021-01-08",12.4274,12.4439,12.0217,12.2618,4197400.0],["2021-01-11",12.0962,12.4605,11.9554,12.3694,5092700.0],["2021-01-12",12.2287,12.6592,12.2287,12.6012,4625600.0],["2021-01-13",12.5681,12.6012,12.2618,12.3363,4378200.0],["2021-01-14",12.4522,12.8165,12.3611,12.8082,5118000.0],["2021-01-15",12.5184,12.6509,12.2949,12.4439,4505100.0],["2021-01-19",12.5267,12.5516,12.3529,12.4605,3081300.0],["2021-01-20",12.4356,12.4688,12.1293,12.1707,6043900.0],["2021-01-21",12.1376,12.2618,11.7567,11.8727,5538700.0],["2021-01-22",11.5912,12.0962,11.5912,12.0548,4526200.0],["2021-01-25",12.0548,12.0796,11.5084,11.9554,4793600.0],["2021-01-26",12.121,12.2204,11.6077,11.616,6736400.0],["2021-01-27",11.4338,11.5332,11.1275,11.3428,6756600.0],["2021-01-28",11.5166,11.8147,11.4338,11.765,7309000.0],["2021-01-29",11.7485,11.8313,11.3924,11.5001,6289100.0],["2021-02-01",11.5746,11.6325,11.3759,11.6243,8681900.0],["2021-02-02",11.7981,12.0217,11.6905,11.9472,4646200.0],["2021-02-03",12.0051,12.2038,11.9472,12.2038,3699800.0],["2021-02-04",12.3032,12.6592,12.2866,12.5847,6769000.0],["2021-02-05",12.7006,12.7503,12.4936,12.5433,3387500.0],["2021-02-08",12.6095,12.8993,12.5764,12.8579,6649200.0],["2021-02-09",12.891,13.0235,12.7668,13.0235,20963700.0],["2021-02-10",13.0235,13.1808,12.8496,12.9407,9736700.0],["2021-02-11",12.9655,13.0732,12.6426,12.7917,10446600.0],["2021-02-12",12.7917,13.1063,12.7254,12.9407,12771300.0],["2021-02-16",13.098,13.4623,13.0566,13.3629,15641600.0],["2021-02-17",13.3133,13.3795,13.0814,13.2056,4186800.0],["2021-02-18",13.098,13.1725,12.8827,12.9904,3629400.0],["2021-02-19",13.0897,13.6196,13.0897,13.5782,6490500.0],["2021-02-22",13.5285,14.0087,13.5037,13.7438,5782600.0],["2021-02-23",13.8597,13.9011,13.5534,13.8349,4544300.0],["2021-02-24",13.9425,14.1909,13.8018,14.0998,12802800.0],["2021-02-25",14.282,14.2902,13.4623,13.5699,6982800.0],["2021-02-26",13.4954,13.6858,13.1477,13.4126,6356600.0],["2021-03-01",13.7272,14.0667,13.6693,13.9342,5119600.0],["2021-03-02",13.8845,14.0667,13.7852,13.81,6750600.0],["2021-03-03",13.9011,14.3234,13.8183,13.9591,6397200.0],["2021-03-04",13.8763,14.0087,13.2222,13.512,12290800.0],["2021-03-05",13.9839,14.2074,13.1891,14.1578,9526300.0],["2021-03-08",14.3399,14.6214,14.1412,14.1909,8770100.0],["2021-03-09",13.8763,14.0087,13.4954,13.8183,6245600.0],["2021-03-10",13.8183,14.3068,13.7935,14.3068,6328700.0],["2021-03-11",14.1648,14.4738,14.0479,14.3235,7770500.0],["2021-03-12",14.5991,14.833,14.4989,14.7411,6889200.0],["2021-03-15",14.7996,14.858,14.5239,14.7829,7286200.0],["2021-03-16",14.6325,14.7077,14.407,14.5824,5131100.0],["2021-03-17",14.716,14.8831,14.5323,14.716,4730500.0],["2021-03-18",14.9248,15.3842,14.6075,14.6993,7083600.0],["2021-03-19",14.5323,14.6743,14.2483,14.4154,33249100.0],["2021-03-22",14.3402,14.3402,13.9727,14.2066,8192200.0],["2021-03-23",14.0312,14.1815,13.5885,13.647,7889000.0],["2021-03-24",13.9226,14.1063,13.5635,13.5885,4082100.0],["2021-03-25",13.4967,14.1398,13.3129,14.0312,5499500.0],["2021-03-26",14.2817,14.4571,14.098,14.407,7850700.0],["2021-03-29",14.1314,14.2984,13.7639,13.9226,6129200.0],["2021-03-30",14.098,14.382,14.0729,14.3486,4657000.0],["2021-03-31",14.2984,14.3987,14.1231,14.1231,4363700.0],["2021-04-01",14.1982,14.3903,14.0729,14.382,4607400.0],["2021-04-05",14.5741,14.6826,14.2734,14.4237,4117600.0],["2021-04-06",14.4154,14.5239,14.2483,14.382,4269400.0],["2021-04-07",14.4989,14.5908,14.2901,14.3486,4056200.0],["2021-04-08",14.2066,14.3653,14.0562,14.3151,2928700.0],["2021-04-09",14.5156,14.5156,14.3402,14.4822,3753500.0],["2021-04-12",14.5657,14.6492,14.4738,14.5741,5227300.0],["2021-04-13",14.5741,14.6576,14.2316,14.3151,5616100.0],["2021-04-14",14.2734,14.7411,14.2567,14.5072,5011000.0],["2021-04-15",14.549,14.5657,14.2066,14.549,4269000.0],["2021-04-16",14.7077,14.833,14.5908,14.691,3254600.0],["2021-04-19",14.7077,14.833,14.549,14.6993,5857200.0],["2021-04-20",14.5406,14.5657,13.9644,14.0145,8088400.0],["2021-04-21",13.8474,14.8664,13.7472,14.7745,8322700.0],["2021-04-22",14.858,14.8914,14.4237,14.4321,5563300.0],["2021-04-23",14.4488,15.1086,14.3987,15.0084,6928000.0],["2021-04-26",15.1503,15.3424,15.0418,15.1002,4592700.0],["2021-04-27",15.1253,15.3341,15.0501,15.309,4560700.0],["2021-04-28",15.3341,15.4343,15.2422,15.3174,4123500.0],["2021-04-29",15.5095,15.6431,15.3257,15.4928,4281600.0],["2021-04-30",15.3925,15.618,15.2673,15.2756,3985200.0],["2021-05-03",15.5011,15.5679,15.1587,15.3257,3786200.0],["2021-05-04",15.2422,15.593,15.1002,15.593,3382100.0],["2021-05-05",15.6515,15.8101,15.4176,15.6264,4846500.0],["2021-05-06",15.7016,15.902,15.4343,15.8769,4607700.0],["2021-05-07",15.5345,15.9939,15.4594,15.9939,4194600.0],["2021-05-10",16.1024,16.2361,15.8602,15.8686,4014000.0],["2021-05-11",15.6682,16.0356,15.618,15.7851,4963300.0],["2021-05-12",15.9521,16.0356,15.142,15.2004,5926800.0],["2021-05-13",15.167,15.6598,15.1336,15.618,7460400.0],["2021-05-14",15.7099,16.0189,15.5846,15.9855,4023400.0],["2021-05-17",15.9104,16.0607,15.7433,16.0189,2620900.0],["2021-05-18",16.0022,16.1275,15.7517,15.76,3778100.0],["2021-05-19",15.618,15.7183,15.3341,15.7183,4702300.0],["2021-05-20",15.6598,15.7183,15.451,15.593,2773900.0],["2021-05-21",15.735,16.0189,15.6932,15.8853,4280900.0],["2021-05-24",15.9104,15.9605,15.7684,15.8769,5725900.0],["2021-05-25",15.9438,16.1108,15.4761,15.5011,4585900.0],["2021-05-26",15.5095,15.7099,15.4259,15.7016,4207500.0],["2021-05-27",15.9438,16.0273,15.8018,15.9688,4281400.0],["2021-05-28",15.9939,15.9939,15.6932,15.9271,2596700.0],["2021-06-01",15.9772,16.2027,15.9772,16.2027,3558600.0],["2021-06-02",16.2444,16.2444,15.9772,16.0189,3178600.0],["2021-06-03",15.9605,16.1526,15.9104,15.9605,4150400.0],["2021-06-04",15.9688,15.9855,15.7183,15.9354,1805100.0],["2021-06-07",16.0273,16.1192,15.8853,15.9772,2873200.0],["2021-06-08",15.8686,16.1359,15.6932,16.1275,5758100.0],["2021-06-09",15.9688,15.9939,15.6849,15.6932,4118400.0],["2021-06-10",15.9205,15.971,15.348,15.3649,3791900.0],["2021-06-11",15.4238,15.5585,15.3059,15.407,3542800.0],["2021-06-14",15.3649,15.4659,15.0197,15.1039,4251700.0],["2021-06-15",15.1039,15.3817,14.9776,15.2386,5253500.0],["2021-06-16",15.1207,15.4238,14.9607,15.348,4220700.0],["2021-06-17",15.4659,15.4743,14.3377,14.3714,6595300.0],["2021-06-18",14.1273,14.2704,13.8831,14.0936,11711600.0],["2021-06-21",14.2451,14.5566,14.2451,14.464,4045100.0],["2021-06-22",14.4556,14.5735,14.2367,14.4724,4772600.0],["2021-06-23",14.6577,14.7082,14.4977,14.5482,5266700.0],["2021-06-24",14.6577,14.8513,14.464,14.7418,3241500.0],["2021-06-25",14.8345,15.1207,14.7166,15.0365,6165100.0],["2021-06-28",14.9355,14.9355,14.6324,14.6913,3740100.0],["2021-06-29",14.8597,15.0618,14.523,14.5482,5856600.0],["2021-06-30",14.4809,14.6156,14.4388,14.5482,4748100.0],["2021-07-01",14.6324,14.7166,14.4809,14.5903,4240700.0],["2021-07-02",14.6324,14.6577,14.3882,14.5061,3883900.0],["2021-07-06",14.3209,14.3546,13.8999,14.0094,6574900.0],["2021-07-07",13.8242,14.0431,13.7316,13.8831,9538000.0],["2021-07-08",13.5548,13.8157,13.3443,13.58,8251800.0],["2021-07-09",13.9084,14.1525,13.7989,14.1357,6203900.0],["2021-07-12",13.9252,14.3377,13.7989,14.2451,5132000.0],["2021-07-13",14.2114,14.2283,13.8157,13.8663,6223400.0],["2021-07-14",13.9084,14.102,13.6389,13.7737,7079900.0],["2021-07-15",13.6053,14.0178,13.5379,13.8663,6017600.0],["2021-07-16",13.3695,13.5548,13.0749,13.1001,10617400.0],["2021-07-19",12.8391,12.9233,12.5024,12.6371,10970600.0],["2021-07-20",12.7465,13.2264,12.6034,13.0075,8632600.0],["2021-07-21",13.1843,13.5042,13.1675,13.2938,5059800.0],["2021-07-22",13.2432,13.2685,12.8981,12.9233,7150300.0],["2021-07-23",13.0749,13.2601,12.9402,12.9907,3824700.0],["2021-07-26",13.0412,13.3022,12.9823,13.0328,5064700.0],["2021-07-27",12.8644,13.058,12.7381,12.9402,4117600.0],["2021-07-28",13.0664,13.1927,12.8139,13.0833,3223100.0],["2021-07-29",13.2432,13.2938,13.0664,13.1506,8116600.0],["2021-07-30",13.1254,13.3022,12.9317,13.0075,5655700.0],["2021-08-02",13.058,13.3864,12.8644,12.8896,5416100.0],["2021-08-03",12.9654,13.2348,12.696,13.1759,4724000.0],["2021-08-04",12.9823,13.2601,12.9233,13.0749,4099000.0],["2021-08-05",13.1591,13.2601,13.1254,13.1759,3431800.0],["2021-08-06",13.4116,13.5969,13.3106,13.4453,3930000.0],["2021-08-09",13.378,13.5295,13.2517,13.3443,3632500.0],["2021-08-10",13.3022,13.58,13.2769,13.5295,3195900.0],["2021-08-11",13.6053,13.8242,13.5042,13.8157,4119200.0],["2021-08-12",13.8915,13.9252,13.681,13.7905,3849100.0],["2021-08-13",13.8326,13.8831,13.6642,13.681,3611800.0],["2021-08-16",13.5968,13.7568,13.479,13.6642,4145100.0],["2021-08-17",13.5042,13.6726,13.3106,13.4706,3909200.0],["2021-08-18",13.4032,13.7147,13.3274,13.4201,3589900.0],["2021-08-19",13.2685,13.3443,13.0075,13.1254,3651400.0],["2021-08-20",13.0664,13.3359,13.0159,13.3274,4248800.0],["2021-08-23",13.4285,13.4958,13.3527,13.4369,3030700.0],["2021-08-24",13.479,13.7147,13.4537,13.6726,5478700.0],["2021-08-25",13.7821,14.0515,13.6474,13.8663,3458200.0],["2021-08-26",13.9841,14.001,13.681,13.7316,2732600.0],["2021-08-27",13.7231,14.102,13.7063,14.0515,3685400.0],["2021-08-30",14.0936,14.0936,13.7147,13.7231,3142600.0],["2021-08-31",13.7652,13.9336,13.6895,13.7989,3026900.0],["2021-09-01",13.8494,13.8663,13.5548,13.6305,2349300.0],["2021-09-02",13.4958,13.6053,13.2769,13.4285,6163500.0],["2021-09-03",13.4706,13.5042,13.2853,13.3695,2935200.0],["2021-09-07",13.3948,13.6053,13.2601,13.2601,3147800.0],["2021-09-08",13.058,13.1927,12.8812,12.9065,6645400.0],["2021-09-09",12.932,13.2211,12.864,13.119,4155100.0],["2021-09-10",13.1956,13.2636,12.949,12.9575,3414900.0],["2021-09-13",13.0765,13.2806,13.0085,13.2636,3926800.0],["2021-09-14",13.3146,13.3231,12.8555,12.898,4132100.0],["2021-09-15",12.932,13.2211,12.9235,13.1701,2769100.0],["2021-09-16",13.2551,13.3146,13.017,13.0425,3099500.0],["2021-09-17",13.017,13.1786,12.8385,12.9405,9581800.0],["2021-09-20",12.6089,12.7704,12.4729,12.7534,7678800.0],["2021-09-21",12.8045,12.847,12.5239,12.6089,3184200.0],["2021-09-22",12.779,13.1105,12.7619,12.9745,3752900.0],["2021-09-23",13.102,13.5952,13.0935,13.4931,2914800.0],["2021-09-24",13.4846,13.7227,13.4506,13.6717,3382100.0],["2021-09-27",13.8757,14.2754,13.8757,14.1818,4226100.0],["2021-09-28",14.2413,14.2924,13.9608,14.0033,3997700.0],["2021-09-29",14.0968,14.1648,13.9183,14.1138,2986400.0],["2021-09-30",14.2584,14.2584,13.8502,13.8502,4194100.0],["2021-10-01",13.9183,14.2924,13.8077,14.1733,4223300.0],["2021-10-04",14.1648,14.4454,14.0968,14.1393,4005200.0],["2021-10-05",14.2158,14.2328,13.9608,14.0713,6201200.0],["2021-10-06",13.9693,14.0033,13.6037,13.8077,4918000.0],["2021-10-07",13.8587,14.1563,13.7907,14.0458,4289300.0],["2021-10-08",14.0203,14.3009,13.9778,14.1818,3626600.0],["2021-10-11",14.2839,14.4199,14.0968,14.0968,3042800.0],["2021-10-12",14.0543,14.1988,13.9863,14.1138,3335800.0],["2021-10-13",14.0713,14.1053,13.7567,14.0458,3060500.0],["2021-10-14",14.2328,14.3179,14.0373,14.3009,2879500.0],["2021-10-15",14.4539,14.5219,14.2839,14.2839,3695800.0],["2021-10-18",14.2669,14.4964,14.1988,14.2243,3473400.0],["2021-10-19",14.3349,14.4794,14.2158,14.4709,6784200.0],["2021-10-20",14.5049,14.7005,14.2669,14.6835,5019200.0],["2021-10-21",14.675,14.7515,14.3179,14.3859,3183500.0],["2021-10-22",14.4114,14.641,14.3944,14.5049,2898900.0],["2021-10-25",14.5814,14.5899,14.3689,14.4284,3570500.0],["2021-10-26",14.4284,14.4879,14.2669,14.2669,2841500.0],["2021-10-27",14.4199,14.5729,14.1563,14.1818,4627300.0],["2021-10-28",14.2328,14.6324,14.2328,14.6154,4655600.0],["2021-10-29",14.6495,14.7515,14.4284,14.4284,4151600.0],["2021-11-01",14.5729,14.7345,14.4964,14.7345,5055400.0],["2021-11-02",14.675,14.7515,14.3944,14.4879,3422500.0],["2021-11-03",14.4539,14.9895,14.4284,14.8535,6433300.0],["2021-11-04",14.794,14.794,14.4199,14.5729,3959900.0],["2021-11-05",14.794,14.913,14.5814,14.726,3513500.0],["2021-11-08",14.7855,14.828,14.5559,14.692,2734200.0],["2021-11-09",14.5134,14.726,14.4029,14.6835,3970600.0],["2021-11-10",14.743,14.828,14.6495,14.709,3599500.0],["2021-11-11",14.7175,14.8025,14.641,14.7345,2162000.0],["2021-11-12",14.7345,14.743,14.4624,14.5984,2705600.0],["2021-11-15",14.7005,14.7515,14.6069,14.6495,2484300.0],["2021-11-16",14.7005,14.794,14.5389,14.7005,3075500.0],["2021-11-17",14.6495,14.709,14.4454,14.5899,2074200.0],["2021-11-18",14.5559,14.6495,14.3859,14.4794,2297500.0],["2021-11-19",14.2243,14.3859,14.1138,14.2669,2389600.0],["2021-11-22",14.5474,14.6495,14.3944,14.4879,2962800.0],["2021-11-23",14.6324,14.8025,14.5984,14.777,3184300.0],["2021-11-24",14.7345,14.862,14.658,14.726,2161500.0],["2021-11-26",14.2158,14.2413,13.7737,14.0458,3190200.0],["2021-11-29",14.3944,14.3944,13.9608,14.1308,2969400.0],["2021-11-30",13.8757,13.9948,13.6292,13.7142,3961900.0],["2021-12-01",14.0288,14.2158,13.3826,13.3911,3990400.0],["2021-12-02",13.5612,14.0203,13.4761,13.9183,3766300.0],["2021-12-03",13.9183,13.9523,13.5272,13.6122,4421100.0],["2021-12-06",13.9608,14.2754,13.8672,14.1138,5062100.0],["2021-12-07",14.1903,14.3009,14.1053,14.1733,5813900.0],["2021-12-08",14.1903,14.3774,14.1733,14.2413,4280800.0],["2021-12-09",14.1641,14.2156,13.9926,14.0612,3394700.0],["2021-12-10",14.1127,14.147,13.8639,14.0097,3783500.0],["2021-12-13",13.9068,13.9239,13.5722,13.6751,4171600.0],["2021-12-14",13.7009,13.9925,13.6751,13.8553,5980000.0],["2021-12-15",13.9239,13.984,13.6837,13.8724,5321500.0],["2021-12-16",14.0869,14.2242,13.8896,13.9926,5274900.0],["2021-12-17",13.9754,14.0011,13.3148,13.5379,11784300.0],["2021-12-20",13.2976,13.3663,12.8687,13.0746,4586300.0],["2021-12-21",13.2976,13.5121,13.229,13.4692,4729200.0],["2021-12-22",13.4177,13.6151,13.3577,13.5722,3211100.0],["2021-12-23",13.6923,13.7609,13.6065,13.7009,2706800.0],["2021-12-27",13.7094,13.9325,13.5808,13.9068,4223600.0],["2021-12-28",13.8724,14.1212,13.8467,14.044,2360400.0],["2021-12-29",14.0698,14.1384,13.9668,14.1127,2337600.0],["2021-12-30",14.1298,14.2757,14.044,14.044,2069700.0],["2021-12-31",14.0269,14.1384,13.9754,14.0097,2142200.0],["2022-01-03",14.2328,14.4816,14.1985,14.3615,4094000.0],["2022-01-04",14.5931,15.0049,14.533,14.9277,4387700.0],["2022-01-05",15.0306,15.1593,14.8934,14.8934,4693700.0],["2022-01-06",15.1507,15.5968,15.0564,15.5196,4745600.0],["2022-01-07",15.5625,15.8371,15.3995,15.777,5457400.0],["2022-01-10",15.9228,15.9743,15.3824,15.6054,8288700.0],["2022-01-11",15.7255,15.7255,15.4424,15.6741,6212900.0],["2022-01-12",15.7513,15.777,15.4253,15.5968,5496600.0],["2022-01-13",15.717,15.8971,15.6569,15.8371,8446000.0],["2022-01-14",15.6226,16.0001,15.5454,15.9829,6930800.0],["2022-01-18",15.9829,16.0601,15.6741,15.7084,4311000.0],["2022-01-19",15.7513,15.7942,15.0907,15.0907,5151200.0],["2022-01-20",15.2966,15.2966,14.6789,14.9191,9771600.0],["2022-01-21",14.8676,15.0306,14.6789,14.7132,10135100.0],["2022-01-24",14.4301,14.9191,14.1641,14.9019,5839300.0],["2022-01-25",14.7304,15.0478,14.3443,14.9277,5623600.0],["2022-01-26",15.0649,15.2966,14.7389,14.9706,6766100.0],["2022-01-27",15.1078,15.3223,14.533,14.6875,4171600.0],["2022-01-28",14.6617,14.8419,14.4301,14.8333,4127600.0],["2022-01-31",14.6617,14.7132,14.3872,14.6789,5738800.0],["2022-02-01",14.6617,15.022,14.5931,15.0049,4375100.0],["2022-02-02",14.9277,15.0049,14.8247,14.9363,4901000.0],["2022-02-03",15.0049,15.2279,14.8419,14.9105,5699500.0],["2022-02-04",14.9877,15.2794,14.9105,15.2194,4834900.0],["2022-02-07",15.2623,15.4596,15.1507,15.3652,3628300.0],["2022-02-08",15.614,15.777,15.5025,15.7427,7633200.0],["2022-02-09",15.717,15.7856,15.5454,15.5711,4547700.0],["2022-02-10",15.614,15.8542,15.451,15.5196,7135300.0],["2022-02-11",15.4253,15.7856,15.288,15.4167,4409200.0],["2022-02-14",15.4853,15.614,15.1679,15.2966,3778100.0],["2022-02-15",15.4596,15.9228,15.451,15.8971,4937500.0],["2022-02-16",15.717,16.0172,15.6912,15.9143,3802700.0],["2022-02-17",15.7942,15.8113,15.2451,15.2794,4786400.0],["2022-02-18",15.2022,15.614,15.1851,15.5282,8708200.0],["2022-02-22",15.5196,15.6483,15.2623,15.3137,5367000.0],["2022-02-23",15.6826,15.6826,15.0821,15.1679,5105000.0],["2022-02-24",14.6017,15.0306,14.3958,14.962,8114200.0],["2022-02-25",15.1422,15.6741,15.1336,15.6569,5748500.0],["2022-02-28",20.7186,20.7958,20.0151,20.1438,99779000.0],["2022-03-01",20.0494,20.2982,20.0237,20.1095,33907800.0],["2022-03-02",20.1609,20.5127,20.1609,20.444,26280800.0],["2022-03-03",20.384,20.5642,20.3325,20.4784,17357000.0],["2022-03-04",20.3754,20.4441,20.3068,20.3325,15209800.0],["2022-03-07",20.3411,20.4526,20.118,20.118,16659000.0],["2022-03-08",20.1609,20.2553,20.0752,20.0752,18234900.0],["2022-03-09",20.1953,20.2553,20.0923,20.1352,13359000.0],["2022-03-10",20.1956,20.2302,19.9452,20.0402,13031500.0],["2022-03-11",20.0748,20.1266,19.9021,19.928,12038500.0],["2022-03-14",19.9971,20.1438,19.9452,20.1179,12877400.0],["2022-03-15",20.1525,20.187,19.8675,19.9971,12617100.0],["2022-03-16",20.0316,20.0748,19.7294,19.9021,10749900.0],["2022-03-17",19.8589,19.9798,19.833,19.9453,8485600.0],["2022-03-18",19.8848,19.9193,19.8157,19.8675,24731500.0],["2022-03-21",19.9712,19.9712,19.7985,19.8675,7056900.0],["2022-03-22",19.9366,19.9625,19.8762,19.9021,6196100.0],["2022-03-23",19.9021,19.9712,19.8848,19.8934,6214600.0],["2022-03-24",19.9452,20.187,19.9366,19.9711,9897400.0],["2022-03-25",20.0661,20.2043,20.0316,20.2043,6998200.0],["2022-03-28",20.0834,20.2302,19.9798,20.2215,7906600.0],["2022-03-29",20.2388,20.3597,20.1784,20.3511,7078600.0],["2022-03-30",20.3597,20.3597,20.2647,20.3165,10023900.0],["2022-03-31",20.2906,20.3683,20.282,20.282,7374100.0],["2022-04-01",20.3597,20.3683,20.2906,20.3338,8062800.0],["2022-04-04",20.3079,20.4201,20.3079,20.3942,9057400.0],["2022-04-05",20.377,20.4288,20.2302,20.2475,10231900.0],["2022-04-06",20.2302,20.3165,20.2129,20.2906,6117900.0],["2022-04-07",20.3165,20.3338,20.1611,20.2302,5476400.0],["2022-04-08",20.2906,20.3165,20.1697,20.2043,5186400.0],["2022-04-11",20.1956,20.3165,20.1956,20.2215,3872600.0],["2022-04-12",20.2734,20.2993,19.7898,19.8934,16638700.0],["2022-04-13",19.8589,19.9107,19.7467,19.7639,7194800.0],["2022-04-14",19.833,19.9107,19.8157,19.8934,4185200.0],["2022-04-18",19.8675,19.9798,19.8675,19.9453,2762700.0],["2022-04-19",19.9452,20.1007,19.928,20.1007,3605600.0],["2022-04-20",20.0748,20.1007,19.9452,19.9625,4068200.0],["2022-04-21",20.023,20.0575,19.8589,19.8848,3403300.0],["2022-04-22",19.9021,19.928,19.7208,19.7639,5786000.0],["2022-04-25",19.738,19.8762,19.7121,19.7898,5999800.0],["2022-04-26",19.7467,19.8244,19.669,19.6949,4849000.0],["2022-04-27",19.7035,19.7812,19.5912,19.6258,7090500.0],["2022-04-28",19.7294,19.738,19.574,19.6344,4626300.0],["2022-04-29",19.6171,19.6517,19.3236,19.3236,6317100.0],["2022-05-02",19.4272,19.5308,19.2545,19.4358,7002300.0],["2022-05-03",19.4272,19.4358,19.0818,19.1595,9013000.0],["2022-05-04",19.1595,19.479,18.7796,19.4704,9825200.0],["2022-05-05",19.3322,19.3581,18.9264,19.289,6736300.0],["2022-05-06",19.289,19.5394,19.1854,19.4272,5221300.0],["2022-05-09",19.2977,19.384,18.9868,18.9955,7616600.0],["2022-05-10",19.0386,19.3063,18.6674,18.8573,8105100.0],["2022-05-11",18.8401,19.0645,18.5638,18.6156,8066600.0],["2022-05-12",18.5551,18.8228,18.417,18.6846,5660200.0],["2022-05-13",18.6846,18.8573,18.5724,18.7537,4235600.0],["2022-05-16",18.7883,18.8142,18.5033,18.6156,4161600.0],["2022-05-17",18.7796,19.1423,18.7623,19.1423,3092400.0],["2022-05-18",19.0732,19.2372,18.9178,18.9696,3043500.0],["2022-05-19",18.9005,19.1423,18.8401,18.9955,2831000.0],["2022-05-20",18.9955,19.22,18.8055,19.1595,2982900.0],["2022-05-23",19.4445,19.5394,19.2459,19.4272,3165900.0],["2022-05-24",19.3322,19.5999,19.0905,19.5912,2738000.0],["2022-05-25",19.5826,19.8934,19.5394,19.8589,3485500.0],["2022-05-26",19.8589,19.9539,19.8157,19.9366,3596700.0],["2022-05-27",19.5135,19.9453,19.5135,19.9453,2711100.0],["2022-05-31",19.8416,19.8934,19.6689,19.7121,5285800.0],["2022-06-01",19.7294,19.7639,19.289,19.5049,4625700.0],["2022-06-02",19.5567,19.8503,19.4963,19.833,3961800.0],["2022-06-03",19.833,19.833,19.6517,19.6949,2779400.0],["2022-06-06",19.8503,19.8848,19.5999,19.6258,1683100.0],["2022-06-07",19.5394,19.8416,19.5394,19.7898,2765000.0],["2022-06-08",19.7121,19.7294,19.5481,19.6776,2656700.0],["2022-06-09",19.6689,19.7645,19.3995,19.4082,3091400.0],["2022-06-10",19.2256,19.3995,19.1561,19.243,3758100.0],["2022-06-13",18.9214,19.0692,18.7041,18.7997,5317000.0],["2022-06-14",18.8171,19.0344,18.6868,18.8258,4652400.0],["2022-06-15",18.9214,19.0344,17.8524,18.3739,8864800.0],["2022-06-16",18.1653,18.4608,17.8002,18.0262,8630000.0],["2022-06-17",18.1044,18.5564,18.0088,18.4434,8388700.0],["2022-06-21",18.6346,18.904,18.4521,18.6868,5089500.0],["2022-06-22",18.4955,18.7997,18.4955,18.6433,4765600.0],["2022-06-23",18.5825,18.9736,18.5129,18.9301,4489600.0],["2022-06-24",19.0083,19.4603,18.9127,19.4168,5924000.0],["2022-06-27",19.4255,19.5907,19.2865,19.4082,4111300.0],["2022-06-28",19.4516,19.5646,19.1909,19.3647,3226400.0],["2022-06-29",19.356,19.3995,18.9823,19.017,3003600.0],["2022-06-30",18.7911,19.1387,18.7563,18.9996,2308800.0],["2022-07-01",18.9736,19.0953,18.6867,18.9475,3689300.0],["2022-07-05",18.6781,19.3386,18.5651,19.3125,3585400.0],["2022-07-06",19.1909,19.4342,18.9649,19.2256,3099800.0],["2022-07-07",19.2604,19.3647,18.8953,19.1996,3415400.0],["2022-07-08",19.2952,19.3212,18.9127,19.0779,2690400.0],["2022-07-11",18.9475,19.1213,18.904,18.9736,2000400.0],["2022-07-12",18.8953,19.017,18.7737,18.8084,3066700.0],["2022-07-13",18.7737,18.904,18.6607,18.7389,2440800.0],["2022-07-14",18.6868,18.8258,18.4868,18.5216,3977100.0],["2022-07-15",18.7215,19.0779,18.6433,19.0431,2999000.0],["2022-07-18",19.0779,19.2517,18.991,19.0431,2555000.0],["2022-07-19",19.1213,19.1909,18.9562,19.0779,3550500.0],["2022-07-20",19.0518,19.4168,18.9475,19.3473,2195400.0],["2022-07-21",19.2082,19.4168,19.0953,19.2691,1641300.0],["2022-07-22",19.2778,19.3386,18.9475,19.0866,1758000.0],["2022-07-25",19.1822,19.2778,19.1039,19.2517,2630000.0],["2022-07-26",19.2082,19.3647,19.1213,19.356,2477400.0],["2022-07-27",19.3039,19.5559,19.2517,19.5385,1814400.0],["2022-07-28",19.5124,19.6254,19.4168,19.5559,2628000.0],["2022-07-29",19.5646,19.6863,19.3995,19.4342,3365300.0],["2022-08-01",19.3908,19.5559,19.1474,19.4777,2264600.0],["2022-08-02",19.4342,19.9296,19.3734,19.8253,3810700.0],["2022-08-03",19.8253,19.9992,19.7037,19.8427,4079700.0],["2022-08-04",19.7297,19.9644,19.7037,19.8775,2729900.0],["2022-08-05",19.9036,19.9905,19.8253,19.9905,2412700.0],["2022-08-08",19.8688,19.9992,19.8688,19.8862,1451800.0],["2022-08-09",19.947,20.0339,19.834,19.9383,1773200.0],["2022-08-10",19.9731,20.0426,19.8688,19.9644,2302900.0],["2022-08-11",19.9992,20.1122,19.947,20.1122,2926400.0],["2022-08-12",20.1295,20.173,20.0252,20.1556,1698600.0],["2022-08-15",20.0252,20.2251,19.9905,20.1643,2023100.0],["2022-08-16",20.1382,20.3034,20.0687,20.0774,2060800.0],["2022-08-17",20.06,20.1209,19.9296,20.0166,2218900.0],["2022-08-18",20.0339,20.1295,19.8862,20.0861,2203500.0],["2022-08-19",20.06,20.0948,19.9296,19.9383,2761600.0],["2022-08-22",19.8514,19.8949,19.7123,19.7993,4470600.0],["2022-08-23",19.7993,19.8862,19.7558,19.8253,1581600.0],["2022-08-24",19.947,19.947,19.7645,19.8775,1028200.0],["2022-08-25",19.8688,20.2165,19.8514,20.2078,1742800.0],["2022-08-26",20.1991,20.2425,19.8862,19.9123,1278700.0],["2022-08-29",19.8775,20.0426,19.7732,19.8601,2464700.0],["2022-08-30",19.947,19.9644,19.7819,19.8775,2054000.0],["2022-08-31",19.9383,19.9992,19.6428,19.6602,2026200.0],["2022-09-01",19.7732,19.8775,19.6081,19.6428,2382700.0],["2022-09-02",19.7384,19.7819,19.5472,19.6428,2426400.0],["2022-09-06",19.7732,19.7732,19.4603,19.6081,3033700.0],["2022-09-07",19.6167,20.06,19.582,20.0079,3841100.0],["2022-09-08",20.0166,20.3578,19.9466,20.3141,3419500.0],["2022-09-09",20.3316,20.4278,20.2528,20.3316,1873100.0],["2022-09-12",20.2703,20.3491,20.2528,20.2878,2360000.0],["2022-09-13",20.2441,20.3053,20.1303,20.1741,2298300.0],["2022-09-14",20.1916,20.5065,20.1916,20.3753,5374300.0],["2022-09-15",20.3491,20.629,20.3491,20.524,3441500.0],["2022-09-16",20.3578,20.559,20.3403,20.4103,10963400.0],["2022-09-19",20.3666,20.6902,20.3666,20.594,5349900.0],["2022-09-20",20.5328,20.594,20.454,20.4978,4099300.0],["2022-09-21",20.5153,20.664,20.4803,20.559,4580200.0],["2022-09-22",20.6465,20.6728,20.5503,20.594,3399700.0],["2022-09-23",20.4715,20.6028,20.419,20.4453,4448700.0],["2022-09-26",20.384,20.454,20.2616,20.3403,3048900.0],["2022-09-27",20.384,20.454,20.1303,20.2178,3158100.0],["2022-09-28",20.2178,20.5415,20.2091,20.3403,3556500.0],["2022-09-29",20.2966,20.3666,20.2091,20.2266,3893800.0],["2022-09-30",20.2266,20.3141,20.0254,20.0341,4400600.0],["2022-10-03",20.2091,20.3316,20.0429,20.3053,3336600.0],["2022-10-04",20.3666,20.5678,20.3491,20.3666,5167200.0],["2022-10-05",20.3141,20.454,20.1303,20.1566,7725300.0],["2022-10-06",20.1653,20.2528,20.1041,20.1566,3820700.0],["2022-10-07",20.1391,20.2616,20.0516,20.1391,3360100.0],["2022-10-10",20.1303,20.3753,20.1303,20.1916,2593000.0],["2022-10-11",20.1566,20.3403,20.1391,20.2966,3560100.0],["2022-10-12",20.3316,20.4278,20.2878,20.3228,2110200.0],["2022-10-13",20.2616,20.5678,20.1653,20.489,3948700.0],["2022-10-14",20.5415,20.8215,20.454,20.7952,5545200.0],["2022-10-17",20.909,21.1977,20.8827,20.9527,7469600.0],["2022-10-18",20.9964,21.0664,20.9177,20.9964,7685300.0],["2022-10-19",20.9964,21.1714,20.9177,21.0577,7098700.0],["2022-10-20",21.0752,21.1802,20.9964,21.0314,5684400.0],["2022-10-21",21.0314,21.1802,21.0227,21.1627,4208300.0],["2022-10-24",21.1539,21.2414,21.1364,21.1714,3214100.0],["2022-10-25",21.1714,21.3201,21.1714,21.2414,4657800.0],["2022-10-26",21.2851,21.2939,21.2152,21.2502,3904100.0],["2022-10-27",21.2939,21.3376,21.2327,21.2589,5180000.0],["2022-10-28",21.2764,21.3814,21.2414,21.3289,5878500.0],["2022-10-31",21.3026,21.4601,21.3026,21.4426,9673500.0],["2022-11-01",21.4251,21.4776,21.3464,21.3551,5717300.0],["2022-11-02",21.3814,21.3989,21.2676,21.3026,5246200.0],["2022-11-03",21.3026,21.3901,21.2152,21.2589,4992600.0],["2022-11-04",21.3114,21.3551,21.2502,21.2939,4208500.0],["2022-11-07",21.3464,21.3464,21.2589,21.3026,2181900.0],["2022-11-08",21.3376,21.3726,21.2589,21.3551,4633100.0],["2022-11-09",21.3114,21.3464,21.2589,21.2589,3337600.0],["2022-11-10",21.3289,21.4076,21.2939,21.3989,4194500.0],["2022-11-11",21.4076,21.4514,21.2327,21.2327,7100700.0],["2022-11-14",21.3201,21.3201,21.2502,21.2502,3357600.0],["2022-11-15",21.3289,21.3289,21.2589,21.2764,3776300.0],["2022-11-16",21.3289,21.3639,21.2589,21.2589,2934800.0],["2022-11-17",21.2676,21.3201,21.2589,21.3201,3306200.0],["2022-11-18",21.3289,21.4339,21.3201,21.3989,3426000.0],["2022-11-21",21.4164,21.5126,21.3814,21.4951,4870900.0],["2022-11-22",21.4864,21.5564,21.4339,21.5389,4587700.0],["2022-11-23",21.5301,21.5913,21.5126,21.5826,4656600.0],["2022-11-25",21.5476,21.6788,21.5476,21.6701,2972700.0],["2022-11-28",21.6001,21.6351,21.4426,21.5389,5220600.0],["2022-11-29",21.5913,21.6526,21.4776,21.5738,5241100.0],["2022-11-30",21.5389,21.8013,21.5389,21.7401,61573300.0],["2022-12-01",21.6351,21.6613,21.5913,21.6088,7642400.0],["2022-12-02",21.5913,21.6176,21.5651,21.5913,5650100.0],["2022-12-05",21.5739,21.5913,21.4076,21.4251,6687600.0],["2022-12-06",21.4514,21.4689,21.3814,21.4339,5972900.0],["2022-12-07",21.4251,21.5651,21.3989,21.5214,4094700.0],["2022-12-08",21.5301,21.5651,21.4601,21.4776,3324800.0],["2022-12-09",21.5039,21.5476,21.3901,21.4164,3803400.0],["2022-12-12",21.4426,21.4514,21.3901,21.4339,5498300.0],["2022-12-13",21.4514,21.4689,21.3376,21.3551,10855700.0],["2022-12-14",21.3551,21.4164,21.3464,21.3639,6806900.0],["2022-12-15",21.3991,21.4959,21.3639,21.4959,7836300.0],["2022-12-16",21.5135,21.5663,21.4255,21.4871,11190500.0],["2022-12-19",21.4607,21.5927,21.4343,21.4959,3105500.0],["2022-12-20",21.5311,21.6104,21.5223,21.5575,2825800.0],["2022-12-21",21.5751,21.6104,21.5311,21.6104,3140300.0],["2022-12-22",21.6016,21.6016,21.4871,21.5399,3174200.0],["2022-12-23",21.5575,21.5751,21.5223,21.5487,1645600.0],["2022-12-27",21.5487,21.5839,21.5311,21.5487,1846700.0],["2022-12-28",21.5223,21.584,21.5135,21.5399,2060400.0],["2022-12-29",21.5399,21.5751,21.5399,21.5575,1600300.0],["2022-12-30",21.5311,21.5663,21.5223,21.5663,1799300.0],["2023-01-03",21.5663,21.5751,21.4519,21.5311,4685600.0],["2023-01-04",21.5487,21.5839,21.4871,21.5663,4043600.0],["2023-01-05",21.5663,21.6016,21.4783,21.5487,3783000.0],["2023-01-06",21.5575,21.6456,21.5311,21.6104,3308800.0],["2023-01-09",21.5663,21.6104,21.5399,21.5487,4643700.0],["2023-01-10",21.5663,21.6984,21.5487,21.6104,4844100.0],["2023-01-11",21.6016,21.7424,21.5839,21.7248,6072700.0],["2023-01-12",21.6544,21.8216,21.6544,21.6984,2724400.0],["2023-01-13",21.6632,21.716,21.6368,21.6984,2408000.0],["2023-01-17",21.672,21.7072,21.5047,21.5751,5278400.0],["2023-01-18",21.6104,21.6984,21.6104,21.628,4191300.0],["2023-01-19",21.628,21.6984,21.628,21.6544,4487800.0],["2023-01-20",21.628,21.7336,21.6192,21.7072,3336100.0],["2023-01-23",21.6544,21.7072,21.6544,21.6808,3417300.0],["2023-01-24",21.6544,21.7072,21.6456,21.6456,2032300.0],["2023-01-25",21.6544,21.672,21.6104,21.6104,5875500.0],["2023-01-26",21.6456,21.716,21.6456,21.672,6237500.0],["2023-01-27",21.672,21.7424,21.6544,21.716,3687700.0],["2023-01-30",21.7424,21.804,21.672,21.6896,6008600.0],["2023-01-31",21.7072,21.7776,21.6896,21.7688,3838000.0],["2023-02-01",21.76,21.7864,21.7248,21.7864,2765500.0],["2023-02-02",21.7424,21.7864,21.6984,21.76,3339400.0],["2023-02-03",21.76,21.7688,21.6808,21.7336,3083100.0],["2023-02-06",21.7336,21.7688,21.6984,21.7336,3656700.0],["2023-02-07",21.716,21.7864,21.7072,21.7776,4553900.0],["2023-02-08",21.7512,21.7864,21.7248,21.7248,2455300.0],["2023-02-09",21.76,21.76,21.716,21.716,2223600.0],["2023-02-10",21.716,21.7688,21.716,21.7688,1665300.0],["2023-02-13",21.7424,21.8216,21.7336,21.7688,2167500.0],["2023-02-14",21.7864,21.7864,21.7424,21.7424,1244900.0],["2023-02-15",21.7512,21.9008,21.7512,21.9008,4940200.0],["2023-02-16",21.8656,21.892,21.8304,21.848,2786000.0],["2023-02-17",21.8392,21.9008,21.8304,21.8656,3541400.0],["2023-02-21",21.8656,21.892,21.8392,21.8744,3512300.0],["2023-02-22",21.8568,21.9184,21.8568,21.8832,2222800.0],["2023-02-23",21.9096,21.9184,21.8568,21.8744,2909900.0],["2023-02-24",21.8304,21.892,21.8304,21.8744,3368300.0],["2023-02-27",21.8656,21.8832,21.7776,21.7864,4015300.0],["2023-02-28",21.804,21.8568,21.7424,21.804,5552900.0],["2023-03-01",18.2918,19.8058,18.2214,19.4889,56796300.0],["2023-03-02",19.709,20.1403,18.7407,19.2249,16050500.0],["2023-03-03",19.2953,19.3657,18.7231,18.8904,14016200.0],["2023-03-06",18.7495,18.8199,18.6175,18.6879,7317500.0],["2023-03-07",18.6615,19.0312,18.5294,18.7407,6683000.0],["2023-03-08",18.6615,18.8551,18.6439,18.7935,5690800.0],["2023-03-09",18.7583,18.9872,18.3446,18.4238,7402400.0],["2023-03-10",17.8957,17.9221,17.1915,17.6932,19170400.0],["2023-03-13",16.6105,16.7249,11.7955,14.1194,39452000.0],["2023-03-14",15.4133,15.5102,14.1898,14.3482,15631300.0],["2023-03-15",13.644,14.1986,13.5208,13.8025,15441300.0],["2023-03-16",13.7136,14.2557,12.9137,13.8291,21380900.0],["2023-03-17",13.6069,13.6158,13.047,13.2692,39235400.0],["2023-03-20",14.0513,14.0513,13.1892,13.5358,10462000.0],["2023-03-21",13.8202,14.389,13.7936,14.3357,7935100.0],["2023-03-22",14.158,14.3535,13.8202,13.8469,6723000.0],["2023-03-23",13.9447,14.2735,13.6958,14.0246,9403600.0],["2023-03-24",13.9535,14.9312,13.9358,14.8956,9784100.0],["2023-03-27",15.4556,15.7844,15.2511,15.34,8722100.0],["2023-03-28",15.2245,15.5178,15.1623,15.3134,5653300.0],["2023-03-29",15.4022,15.6955,14.8779,15.5978,8645400.0],["2023-03-30",15.7044,15.7666,15.4289,15.4733,4583700.0],["2023-03-31",15.6422,15.9622,15.6066,15.8022,6948000.0],["2023-04-03",15.8644,16.0155,15.5889,15.891,4888500.0],["2023-04-04",15.9888,16.0155,15.2423,15.4022,5067400.0],["2023-04-05",15.1267,15.7044,15.0734,15.6689,5331500.0],["2023-04-06",15.6689,15.8377,15.4733,15.74,4896600.0],["2023-04-10",15.6689,15.9888,15.6244,15.8199,5184100.0],["2023-04-11",15.8199,15.8999,15.6689,15.7044,4444800.0],["2023-04-12",15.7311,16.4332,15.6066,15.8733,5759500.0],["2023-04-13",16.051,16.3976,15.9533,16.371,5582200.0],["2023-04-14",16.531,16.6732,16.2288,16.3088,6400100.0],["2023-04-17",16.1754,16.6465,15.8199,16.4776,4598900.0],["2023-04-18",16.4865,16.4865,16.1932,16.3088,5196500.0],["2023-04-19",16.451,16.5398,16.1399,16.5221,5090000.0],["2023-04-20",16.2199,16.8776,16.2199,16.3976,5660800.0],["2023-04-21",16.3621,16.4599,16.1843,16.2199,3518100.0],["2023-04-24",16.2199,16.4599,16.1488,16.2821,2368800.0],["2023-04-25",16.1043,16.2554,15.6244,15.6333,4683900.0],["2023-04-26",15.4111,15.9088,15.4022,15.5267,3672300.0],["2023-04-27",15.5978,15.7933,15.4644,15.6333,3112200.0],["2023-04-28",15.5889,15.7577,15.4733,15.5978,4282300.0],["2023-05-01",15.6777,15.8377,15.4556,15.5711,3841000.0],["2023-05-02",15.5089,15.5444,14.1935,14.389,11397700.0],["2023-05-03",14.4424,14.7979,13.1092,13.3759,20269800.0],["2023-05-04",8.3899,9.1098,7.99,8.9409,112613100.0],["2023-05-05",9.5453,9.8475,9.1365,9.723,45335000.0],["2023-05-08",9.8741,9.9808,9.4475,9.5097,20500500.0],["2023-05-09",9.4031,9.5009,8.9143,9.3853,18524200.0],["2023-05-10",9.5009,9.5897,8.8521,8.9943,22544900.0],["2023-05-11",8.7454,8.9765,8.6565,8.6832,19493900.0],["2023-05-12",8.7721,8.7721,8.4255,8.5943,22324300.0],["2023-05-15",8.6654,9.0743,8.6299,8.9409,17911400.0],["2023-05-16",9.1987,9.1987,8.7099,9.1098,20720700.0],["2023-05-17",9.2431,9.7586,9.1542,9.6342,21033000.0],["2023-05-18",9.6964,9.8564,9.4742,9.7675,11087900.0],["2023-05-19",9.8119,9.8652,9.4742,9.6697,9702300.0],["2023-05-22",9.7586,9.9541,9.6342,9.8119,12656600.0],["2023-05-23",9.9897,10.4341,9.8652,9.9897,15021800.0],["2023-05-24",10.1052,10.1319,9.7142,9.8564,9685400.0],["2023-05-25",9.7319,9.8564,9.5275,9.6875,8417200.0],["2023-05-26",9.7675,9.7675,9.5009,9.6697,8787900.0],["2023-05-30",9.7142,9.7497,9.3142,9.6075,13099400.0],["2023-05-31",9.5542,9.5542,9.0298,9.1631,16883200.0],["2023-06-01",9.252,9.4209,9.1098,9.2876,12142800.0],["2023-06-02",9.4209,9.8652,9.3498,9.8119,10539200.0],["2023-06-05",10.0163,10.043,9.4031,9.6253,13433000.0],["2023-06-06",9.6075,10.1763,9.3764,10.1674,32556300.0],["2023-06-07",10.2208,10.5496,10.123,10.3541,17764200.0],["2023-06-08",10.2919,10.4963,10.1319,10.4074,10525700.0],["2023-06-09",10.5407,10.5674,10.3185,10.4074,8314200.0],["2023-06-12",10.4074,10.6651,10.2741,10.4963,11056300.0],["2023-06-13",10.2919,10.8607,10.2919,10.7984,15844400.0],["2023-06-14",10.8251,10.8962,10.1674,10.1763,12990000.0],["2023-06-15",10.0412,10.6626,9.9692,10.6176,10994700.0],["2023-06-16",10.7257,10.7887,10.5005,10.5816,15644400.0],["2023-06-20",10.5996,10.6716,10.4285,10.6086,9751000.0],["2023-06-21",10.5816,10.6176,10.4375,10.4465,5061700.0],["2023-06-22",10.3654,10.3744,10.0142,10.0773,6609200.0],["2023-06-23",9.9872,10.0953,9.8161,9.9061,7545900.0],["2023-06-26",9.9692,10.1943,9.9061,10.0502,8294400.0],["2023-06-27",9.9602,10.3204,9.8431,10.1133,7227200.0],["2023-06-28",10.0052,10.1313,9.9242,10.0412,4932900.0],["2023-06-29",10.2213,10.3204,10.1493,10.1673,7425600.0],["2023-06-30",10.2213,10.2754,9.9872,10.1493,8130500.0],["2023-07-03",10.2754,10.5816,10.2303,10.3564,5804500.0],["2023-07-05",10.2213,10.6716,10.1853,10.5275,7905400.0],["2023-07-06",10.5275,10.5636,10.2664,10.5095,7248400.0],["2023-07-07",10.5005,10.8067,10.4645,10.6536,8915100.0],["2023-07-10",10.6806,10.9688,10.6356,10.8788,8608100.0],["2023-07-11",10.9508,11.0859,10.7707,11.0409,8077900.0],["2023-07-12",11.5001,11.5542,11.1129,11.248,10607700.0],["2023-07-13",11.302,11.4641,11.1939,11.4551,5183500.0],["2023-07-14",11.5181,11.5722,11.1399,11.275,6914000.0],["2023-07-17",11.248,11.3651,11.1219,11.302,5668900.0],["2023-07-18",11.266,11.7163,11.266,11.5452,12802200.0],["2023-07-19",11.6172,12.0405,11.3831,11.5902,16303800.0],["2023-07-20",11.8333,11.8333,11.1399,11.5452,12665900.0],["2023-07-21",11.5542,11.6082,11.257,11.3741,8155300.0],["2023-07-24",11.4101,11.9774,11.3921,11.8874,12096200.0],["2023-07-25",11.8604,12.0225,11.6172,11.6893,7998000.0],["2023-07-26",11.9864,12.3827,11.9594,12.2746,11811900.0],["2023-07-27",12.2836,12.4907,12.0945,12.1125,10645300.0],["2023-07-28",12.2476,12.4277,12.1125,12.4007,6571800.0],["2023-07-31",12.4007,12.5718,12.1575,12.2746,7076700.0],["2023-08-01",12.2206,12.2206,11.7793,12.0044,7416500.0],["2023-08-02",11.8694,12.0135,11.7343,11.8784,5441300.0],["2023-08-03",11.8333,12.1035,11.7343,12.0765,4115300.0],["2023-08-04",11.9864,12.2206,11.9594,12.0765,4639800.0],["2023-08-07",12.1395,12.4457,12.0945,12.3557,5592900.0],["2023-08-08",12.0405,12.4187,11.7703,12.3737,8002100.0],["2023-08-09",12.2566,12.4277,11.9774,12.0405,8402300.0],["2023-08-10",12.1575,12.2746,11.9774,12.1125,7649800.0],["2023-08-11",12.0225,12.2926,12.0225,12.2386,6870900.0],["2023-08-14",12.1125,12.1125,11.9234,11.9414,3572500.0],["2023-08-15",11.7703,11.7883,11.5452,11.5542,5265800.0],["2023-08-16",11.5452,11.7073,11.4911,11.5722,4456600.0],["2023-08-17",11.6532,11.6622,11.4371,11.4731,3570900.0],["2023-08-18",11.32,11.5362,11.23,11.4731,4838000.0],["2023-08-21",11.5181,11.5272,11.302,11.4551,3609600.0],["2023-08-22",11.4281,11.4461,10.9598,10.9868,7027100.0],["2023-08-23",11.0228,11.1759,10.9148,11.0949,4823200.0],["2023-08-24",11.0138,11.284,11.0138,11.1489,3750100.0],["2023-08-25",11.1849,11.212,10.9508,11.0048,5267600.0],["2023-08-28",11.0679,11.248,10.9418,11.1219,3372800.0],["2023-08-29",11.203,11.293,11.0048,11.212,3581300.0],["2023-08-30",11.1579,11.284,11.1219,11.221,3681800.0],["2023-08-31",11.257,11.4191,11.203,11.302,5958400.0],["2023-09-01",11.4281,11.5812,11.4011,11.4821,3725500.0],["2023-09-05",11.4101,11.5001,11.1939,11.248,4666500.0],["2023-09-06",11.203,11.239,10.6986,10.7887,5718400.0],["2023-09-07",10.7166,10.8517,10.5005,10.5365,10951100.0],["2023-09-08",10.5365,10.7166,10.4015,10.6536,6240800.0],["2023-09-11",10.7347,10.8427,10.5636,10.6086,7195000.0],["2023-09-12",10.5545,10.7347,10.3924,10.5185,9105500.0],["2023-09-13",10.6266,10.6266,10.2754,10.3384,8743500.0],["2023-09-14",10.4844,10.6487,10.4479,10.603,7322400.0],["2023-09-15",10.4479,10.5665,10.3658,10.4479,16330200.0],["2023-09-18",10.4023,10.4114,10.2289,10.2472,6263800.0],["2023-09-19",10.3384,10.4297,10.1924,10.2654,4406300.0],["2023-09-20",10.3749,10.5027,10.2015,10.2472,5374100.0],["2023-09-21",10.1285,10.3293,10.0008,10.165,5168300.0],["2023-09-22",10.2015,10.238,10.0008,10.1377,4850200.0],["2023-09-25",10.092,10.2289,10.0464,10.2198,3435600.0],["2023-09-26",10.0464,10.3202,10.0373,10.092,4055800.0],["2023-09-27",10.1559,10.1924,9.9552,10.0282,5742100.0],["2023-09-28",9.9917,10.1833,9.9004,10.0282,5915100.0],["2023-09-29",10.0738,10.2745,10.0373,10.0555,5200500.0],["2023-10-02",9.9734,10.0464,9.5172,9.7088,13517800.0],["2023-10-03",9.6541,9.6906,9.3621,9.4624,9219500.0],["2023-10-04",9.3073,9.6632,9.3073,9.6084,7332800.0],["2023-10-05",9.4898,9.6541,9.4624,9.5628,6324300.0],["2023-10-06",9.4442,9.5628,9.1978,9.4533,10570800.0],["2023-10-09",9.3986,9.5628,9.3621,9.4624,5151500.0],["2023-10-10",9.5811,9.8822,9.5354,9.6906,8954600.0],["2023-10-11",9.7362,9.8548,9.5354,9.6814,5099500.0],["2023-10-12",9.6997,9.7271,9.4898,9.5628,6111700.0],["2023-10-13",9.6997,9.8,9.4533,9.4624,6047200.0],["2023-10-16",9.5811,9.7544,9.4989,9.6814,7187500.0],["2023-10-17",9.6176,10.019,9.6176,9.9187,9213300.0],["2023-10-18",9.8457,10.4844,9.6449,10.1012,16306500.0],["2023-10-19",10.1103,10.4662,10.0373,10.2107,10329200.0],["2023-10-20",10.0282,10.238,9.6267,9.6449,9820100.0],["2023-10-23",9.5719,9.7727,9.5081,9.6358,7059500.0],["2023-10-24",9.6997,9.8092,9.4624,9.5902,5846400.0],["2023-10-25",9.5081,9.6084,9.2708,9.4807,9270100.0],["2023-10-26",9.4898,9.8457,9.4351,9.7453,5392300.0],["2023-10-27",9.6997,9.8274,9.5263,9.5993,6345500.0],["2023-10-30",9.6906,9.7727,9.5811,9.7544,4098500.0],["2023-10-31",9.7544,9.9734,9.6814,9.8092,5690600.0],["2023-11-01",9.7909,9.8548,9.6267,9.8365,7145500.0],["2023-11-02",9.9917,10.4935,9.9369,10.4297,7010800.0],["2023-11-03",10.8677,10.9954,10.6487,10.822,9869500.0],["2023-11-06",10.8403,10.9133,10.4935,10.5757,4929600.0],["2023-11-07",10.4844,10.603,10.3932,10.4844,2799900.0],["2023-11-08",10.5027,10.5118,10.311,10.3475,4316400.0],["2023-11-09",10.3384,10.4297,10.1103,10.1377,5801900.0],["2023-11-10",10.1924,10.3384,10.0008,10.3019,4363300.0],["2023-11-13",10.2472,10.4844,10.1468,10.4662,6028600.0],["2023-11-14",10.822,11.4608,10.822,11.2509,11541400.0],["2023-11-15",11.2509,11.4881,11.114,11.406,11074200.0],["2023-11-16",11.3604,11.4881,10.9954,11.0958,9328100.0],["2023-11-17",11.2509,11.333,11.0775,11.2691,5767700.0],["2023-11-20",11.187,11.2874,11.1232,11.2326,6320800.0],["2023-11-21",11.1323,11.1596,10.9772,11.0319,6700600.0],["2023-11-22",11.1779,11.2235,10.9589,11.0866,5225600.0],["2023-11-24",11.0501,11.1323,10.9224,11.0866,3207500.0],["2023-11-27",10.9589,11.0958,10.8585,11.0136,8562700.0],["2023-11-28",10.968,11.0866,10.8312,11.0775,6812600.0],["2023-11-29",11.1779,11.6889,11.1323,11.5429,14559000.0],["2023-11-30",11.6068,11.8075,11.3148,11.6706,54786000.0],["2023-12-01",11.7071,12.1908,11.5976,12.1725,9339300.0],["2023-12-04",12.0174,12.3641,12.0174,12.3094,14804600.0],["2023-12-05",12.5101,12.7109,12.2546,12.3915,12446100.0],["2023-12-06",12.501,12.7747,12.2181,12.2273,9893200.0],["2023-12-07",12.3094,12.428,12.1269,12.2546,8844000.0],["2023-12-08",12.3276,12.501,12.2546,12.4371,7667000.0],["2023-12-11",12.4645,12.6744,12.3185,12.3367,6347600.0],["2023-12-12",12.3185,12.4006,12.1543,12.1908,5944200.0],["2023-12-13",12.1816,12.8386,12.1816,12.7291,11529700.0],["2023-12-14",13.0704,13.3748,12.9044,12.9782,15241400.0],["2023-12-15",12.9136,12.932,12.5908,12.7107,17910500.0],["2023-12-18",12.8121,12.8859,12.5539,12.5631,7971700.0],["2023-12-19",12.6184,12.8951,12.4801,12.8859,8898800.0],["2023-12-20",12.7845,12.9966,12.5815,12.6092,6015800.0],["2023-12-21",12.766,12.7845,12.517,12.683,5397400.0],["2023-12-22",12.766,12.8767,12.7107,12.8214,4084200.0],["2023-12-26",12.8214,13.0704,12.7476,13.0058,4991900.0],["2023-12-27",13.052,13.1257,12.9689,13.0427,5050700.0],["2023-12-28",12.9874,13.2457,12.9874,13.2364,6363000.0],["2023-12-29",13.1903,13.218,12.9874,13.0612,6440800.0],["2024-01-02",12.9782,13.4301,12.932,13.3287,10543100.0],["2024-01-03",13.1534,13.1534,12.9597,12.9966,10813600.0],["2024-01-04",12.9966,13.1995,12.9044,12.9136,5747700.0],["2024-01-05",12.9505,13.5501,12.9136,13.3656,14960800.0],["2024-01-08",13.2918,13.4394,13.1995,13.4209,7463200.0],["2024-01-09",13.3287,13.384,13.1534,13.2088,5754800.0],["2024-01-10",13.1811,13.1811,12.9505,13.1165,6139600.0],["2024-01-11",13.052,13.052,12.683,12.8306,7546400.0],["2024-01-12",12.9136,12.9689,12.5446,12.6092,6128000.0],["2024-01-16",12.4247,12.4893,12.2218,12.2495,7621300.0],["2024-01-17",12.0281,12.2864,11.9451,12.2218,10527400.0],["2024-01-18",12.4524,12.9044,12.4339,12.8398,17794500.0],["2024-01-19",12.8398,13.0981,12.7476,12.9874,10389700.0],["2024-01-22",13.0612,13.1995,12.9597,13.1903,8532200.0],["2024-01-23",13.2826,13.3195,13.0335,13.135,4727100.0],["2024-01-24",13.836,14.1773,13.5593,13.9467,17747700.0],["2024-01-25",14.0113,14.0574,13.4855,13.6054,9054400.0],["2024-01-26",13.6146,13.7807,13.4578,13.5224,4861100.0],["2024-01-29",13.5316,13.7253,13.4209,13.7253,5711200.0],["2024-01-30",13.7161,13.753,13.5869,13.6607,4687000.0],["2024-01-31",13.1257,13.5777,13.0427,13.135,12835700.0],["2024-02-01",13.1903,13.2272,12.4985,12.8214,13969000.0],["2024-02-02",12.6461,12.9874,12.6184,12.849,10817300.0],["2024-02-05",12.6922,12.9228,12.6461,12.7476,6120100.0],["2024-02-06",12.7568,13.0889,12.683,12.7383,8795200.0],["2024-02-07",12.7014,12.8675,12.4063,12.6,6488200.0],["2024-02-08",12.4985,12.766,12.4155,12.7199,6096100.0],["2024-02-09",12.6553,12.8214,12.6,12.6738,5862500.0],["2024-02-12",12.7199,13.135,12.7107,12.9782,7909800.0],["2024-02-13",12.5908,12.7845,12.5262,12.7014,8424400.0],["2024-02-14",12.8583,12.8951,12.6369,12.8583,4963700.0],["2024-02-15",12.9136,13.1995,12.8214,12.9782,7523100.0],["2024-02-16",12.8398,13.0151,12.7937,12.8029,4973000.0],["2024-02-20",12.8306,13.2364,12.7752,13.0243,6663800.0],["2024-02-21",12.8675,12.9874,12.7752,12.9597,5018900.0],["2024-02-22",12.9505,13.1257,12.8951,12.9505,5467100.0],["2024-02-23",12.9505,13.0427,12.8583,12.9689,3323000.0],["2024-02-26",12.9136,13.052,12.7476,12.8029,5342300.0],["2024-02-27",12.8398,13.0889,12.8214,13.0335,6125800.0],["2024-02-28",12.9782,13.1165,12.8859,12.9597,5837700.0],["2024-02-29",13.1534,13.2826,12.932,13.0058,6362400.0],["2024-03-01",12.8767,13.0058,12.7383,12.9505,4732400.0],["2024-03-04",13.1442,13.467,13.0335,13.218,6837400.0],["2024-03-05",13.1903,13.8175,13.1719,13.7807,6933700.0],["2024-03-06",13.7438,13.9467,13.4578,13.7438,9823000.0],["2024-03-07",13.8637,14.002,13.6792,13.8268,6923100.0],["2024-03-08",14.0113,14.0943,13.7899,13.8083,8528900.0],["2024-03-11",13.753,13.8544,13.6238,13.6515,8689800.0],["2024-03-12",13.6331,13.7069,13.4947,13.6054,7809300.0],["2024-03-13",13.7161,13.7807,13.6331,13.7161,4390800.0],["2024-03-14",13.7813,13.8931,13.6229,13.6788,6570100.0],["2024-03-15",13.5856,13.949,13.5856,13.6788,17226800.0],["2024-03-18",13.6229,13.8745,13.5297,13.7906,5422700.0],["2024-03-19",13.7813,13.977,13.7068,13.9211,4845500.0],["2024-03-20",13.8465,14.2472,13.7906,14.182,5421100.0],["2024-03-21",14.3218,14.4243,14.2379,14.3497,4454000.0],["2024-03-22",14.3777,14.4336,13.9304,13.949,4920800.0],["2024-03-25",13.9397,14.0981,13.8093,13.8093,6396900.0],["2024-03-26",13.9304,13.977,13.6881,13.7813,4334800.0],["2024-03-27",13.8372,14.2938,13.7534,14.2752,5404200.0],["2024-03-28",14.2379,14.4243,14.2379,14.3497,6015900.0],["2024-04-01",14.359,14.359,13.9211,13.9397,7818000.0],["2024-04-02",13.8465,13.9211,13.6509,13.7906,4177800.0],["2024-04-03",13.7627,13.8559,13.7254,13.7813,4014900.0],["2024-04-04",13.9863,14.0702,13.6881,13.7254,4066200.0],["2024-04-05",13.8559,13.9118,13.6881,13.8093,3687900.0],["2024-04-08",13.9024,14.1354,13.8559,14.1168,4326000.0],["2024-04-09",14.3031,14.387,13.9584,14.0049,5873200.0],["2024-04-10",13.7534,13.8559,13.4645,13.539,6289200.0],["2024-04-11",13.6043,13.6043,13.2129,13.4738,4271900.0],["2024-04-12",13.2502,13.4645,13.1756,13.2315,4648000.0],["2024-04-15",13.3247,13.4925,12.9147,13.0731,7692000.0],["2024-04-16",12.9334,13.0079,12.7843,12.9613,5915100.0],["2024-04-17",13.3061,13.6229,12.98,13.2036,8754700.0],["2024-04-18",13.2781,13.4645,13.1756,13.3061,5732100.0],["2024-04-19",13.2409,13.6415,13.2409,13.6322,5108300.0],["2024-04-22",13.6136,13.9584,13.6043,13.8931,4485800.0],["2024-04-23",13.8745,14.0236,13.8465,13.8652,4995400.0],["2024-04-24",13.7254,13.9397,13.6974,13.9118,3939800.0],["2024-04-25",13.8745,13.949,13.7161,13.7906,6360700.0],["2024-04-26",13.7906,13.9211,13.7534,13.7999,4092600.0],["2024-04-29",13.8652,14.0049,13.8279,13.8279,7339800.0],["2024-04-30",13.7627,14.1913,13.7534,13.9024,9231100.0],["2024-05-01",13.949,14.2845,13.9211,14.0329,7892400.0],["2024-05-02",14.2006,14.6292,14.0422,14.6013,14244400.0],["2024-05-03",14.769,14.8715,14.5361,14.7224,11332100.0],["2024-05-06",14.8902,14.9181,14.6292,14.6292,8600900.0],["2024-05-07",14.7877,14.8436,14.6013,14.6013,5280200.0],["2024-05-08",14.5454,14.769,14.4802,14.7597,6546100.0],["2024-05-09",14.7504,14.8529,14.6945,14.797,6140000.0],["2024-05-10",14.8156,14.8529,14.6758,14.7131,4961900.0],["2024-05-13",14.8156,14.9647,14.6852,14.7131,6181100.0],["2024-05-14",14.8622,14.8715,14.6758,14.8622,6034400.0],["2024-05-15",14.9647,15.0486,14.8622,14.8902,4480000.0],["2024-05-16",14.8622,14.9927,14.8156,14.8249,2930700.0],["2024-05-17",14.8808,14.974,14.8156,14.9181,3472500.0],["2024-05-20",14.9461,15.1045,14.8436,14.8808,4522600.0],["2024-05-21",14.9088,15.1511,14.8995,15.1417,3941800.0],["2024-05-22",15.1417,15.1697,14.797,14.9088,3035100.0],["2024-05-23",15.0299,15.0299,14.5454,14.6292,3730900.0],["2024-05-24",14.6665,14.7783,14.6572,14.7317,1682400.0],["2024-05-28",14.7038,14.8249,14.4988,14.6106,3704600.0],["2024-05-29",14.3497,14.5454,14.2752,14.5081,8555200.0],["2024-05-30",14.7038,14.7504,14.5174,14.6106,2838000.0],["2024-05-31",14.6665,14.8063,14.6106,14.7597,4797600.0],["2024-06-03",14.8249,14.9088,14.5267,14.6386,5208200.0],["2024-06-04",14.5454,14.592,14.2845,14.3218,6219300.0],["2024-06-05",14.3777,14.4429,14.1447,14.3124,5751100.0],["2024-06-06",14.3683,14.3963,14.0143,14.1633,12341000.0],["2024-06-07",14.0795,14.2379,14.0329,14.2006,5389000.0],["2024-06-10",13.9956,14.0608,13.5763,13.949,10594400.0],["2024-06-11",13.8093,13.9024,13.6881,13.8186,7543400.0],["2024-06-12",14.0981,14.2379,13.8745,13.977,8620600.0],["2024-06-13",13.8559,13.9118,13.5484,13.5484,9117100.0],["2024-06-14",13.4636,13.4919,13.2659,13.4354,6163600.0],["2024-06-17",13.3883,13.6237,13.2847,13.6143,6299900.0],["2024-06-18",13.5672,13.6802,13.4636,13.6049,5615700.0],["2024-06-20",13.5954,13.812,13.5484,13.7555,5578700.0],["2024-06-21",13.6896,13.8685,13.6237,13.812,11002400.0],["2024-06-24",13.9626,14.2545,13.8402,14.1321,6645400.0],["2024-06-25",14.0944,14.1886,13.925,14.0474,5076200.0],["2024-06-26",13.972,14.0097,13.8402,13.9061,3643200.0],["2024-06-27",13.8873,14.0191,13.7932,13.9344,4442600.0],["2024-06-28",14.1227,14.8853,14.0944,14.8476,16368900.0],["2024-07-01",14.9418,15.1207,14.7629,14.7912,10564100.0],["2024-07-02",14.7064,14.9041,14.6688,14.8853,5752000.0],["2024-07-03",14.97,14.97,14.6123,14.6123,4564300.0],["2024-07-05",14.6029,14.6029,14.3204,14.3486,6661700.0],["2024-07-08",14.424,14.5181,14.1886,14.2262,5762300.0],["2024-07-09",14.2262,14.6688,14.2262,14.6029,5254400.0],["2024-07-10",14.584,14.7912,14.5746,14.7817,4845000.0],["2024-07-11",15.0077,15.6197,14.9136,15.5914,9535600.0],["2024-07-12",15.6479,15.7233,15.4879,15.6009,6279300.0],["2024-07-15",15.921,16.1187,15.808,15.921,7168000.0],["2024-07-16",15.968,16.4388,15.9398,16.4294,8853600.0],["2024-07-17",15.535,16.0528,15.3843,15.4785,19287300.0],["2024-07-18",15.0642,15.6009,14.8853,15.2525,11513400.0],["2024-07-19",15.2431,15.5914,15.1301,15.4596,7819000.0],["2024-07-22",15.309,15.5538,15.1866,15.4973,6761100.0],["2024-07-23",15.3843,15.7233,15.3655,15.5726,5676400.0],["2024-07-24",15.535,15.7421,15.3937,15.4031,5626900.0],["2024-07-25",15.4502,16.1187,15.4031,15.8645,7310400.0],["2024-07-26",15.9492,16.1752,15.9021,16.1281,5205700.0],["2024-07-29",16.194,16.2034,15.7797,15.8457,4294000.0],["2024-07-30",15.9116,16.0434,15.808,15.8457,4417500.0],["2024-07-31",15.9492,15.9963,15.7044,15.7515,4072300.0],["2024-08-01",15.7138,15.7892,14.9324,15.0171,6526400.0],["2024-08-02",14.6029,14.6405,14.1509,14.4334,6313300.0],["2024-08-05",13.8402,14.0756,13.5013,13.8402,9734300.0],["2024-08-06",13.8496,14.0568,13.7367,13.8496,5743800.0],["2024-08-07",14.1227,14.2733,13.7461,13.7743,4338100.0],["2024-08-08",13.9815,14.1227,13.8591,14.0756,3674700.0],["2024-08-09",14.0568,14.1603,14.0097,14.1039,2407600.0],["2024-08-12",14.5181,14.8571,14.0944,14.1509,5374600.0],["2024-08-13",14.2733,14.2733,14.0191,14.2168,4050600.0],["2024-08-14",14.2922,14.3392,14.1698,14.311,3264500.0],["2024-08-15",14.6029,14.8476,14.5934,14.6593,3694100.0],["2024-08-16",14.6217,14.923,14.6217,14.8759,6138400.0],["2024-08-19",14.8571,15.0642,14.8571,15.0077,2578700.0],["2024-08-20",14.9418,14.9983,14.8382,14.8853,2559300.0],["2024-08-21",14.97,14.97,14.7723,14.8947,3333400.0],["2024-08-22",14.8571,15.0548,14.8194,14.9606,2391500.0],["2024-08-23",15.0642,15.7233,15.0642,15.6385,5025900.0],["2024-08-26",15.7609,15.7797,15.4314,15.4596,3121700.0],["2024-08-27",15.3843,15.422,15.2337,15.2807,3418200.0],["2024-08-28",15.2337,15.5255,15.1301,15.4596,3266800.0],["2024-08-29",15.5444,15.6479,15.3655,15.5067,5019800.0],["2024-08-30",15.5632,15.6479,15.4031,15.6197,2833700.0],["2024-09-03",15.3749,15.6291,15.309,15.3749,3521200.0],["2024-09-04",15.2713,15.3843,14.9418,15.036,4224500.0],["2024-09-05",15.1583,15.1583,14.6593,14.81,6584800.0],["2024-09-06",14.8665,14.9606,14.4051,14.4428,4735000.0],["2024-09-09",14.5369,14.9324,14.4334,14.7912,5422500.0],["2024-09-10",14.7912,14.7912,14.2262,14.5746,5698100.0],["2024-09-11",14.3486,14.3863,14.0285,14.3581,6459700.0],["2024-09-12",14.4522,14.6217,14.3769,14.5934,4173200.0],["2024-09-13",14.679,15.0498,14.679,15.0308,4159900.0],["2024-09-16",15.0688,15.1734,14.9737,15.0213,4413400.0],["2024-09-17",15.1924,15.297,14.9357,15.0022,7671300.0],["2024-09-18",15.0118,15.2019,14.8216,14.9832,9251000.0],["2024-09-19",15.278,15.4871,15.1639,15.3635,9772600.0],["2024-09-20",15.3445,15.354,15.0688,15.1829,15273900.0],["2024-09-23",15.1829,15.1829,14.8311,14.8977,5329800.0],["2024-09-24",14.622,14.8882,14.5174,14.5269,7115000.0],["2024-09-25",14.5269,14.6125,14.4223,14.5079,7894000.0],["2024-09-26",14.6315,14.7075,14.5079,14.6315,3778800.0],["2024-09-27",14.736,14.7646,14.5459,14.7456,10649800.0],["2024-09-30",14.7551,15.0118,14.6695,14.7646,5047500.0],["2024-10-01",14.6885,14.698,14.1656,14.1846,5783100.0],["2024-10-02",14.1086,14.3843,14.0991,14.3177,7374100.0],["2024-10-03",14.2322,14.5934,14.2036,14.4318,5873700.0],["2024-10-04",14.8311,15.0118,14.6505,14.8026,5191800.0],["2024-10-07",14.7931,15.0022,14.7551,14.8691,4437700.0],["2024-10-08",14.9357,15.0022,14.679,14.7075,3104900.0],["2024-10-09",14.6695,15.1449,14.6029,15.1258,7032700.0],["2024-10-10",15.0118,15.1829,14.8596,15.0022,3152400.0],["2024-10-11",15.1258,15.6392,15.0973,15.5727,7004800.0],["2024-10-14",15.5537,15.7058,15.392,15.6392,4741700.0],["2024-10-15",15.6582,16.2382,15.6392,15.8864,14454400.0],["2024-10-16",16.2572,16.7421,16.0956,16.5329,13659900.0],["2024-10-17",16.666,16.8086,16.4663,16.5804,9544900.0],["2024-10-18",16.5329,16.6755,16.3808,16.5899,7160700.0],["2024-10-21",16.647,16.6565,16.2477,16.2762,7690500.0],["2024-10-22",16.3047,16.5234,16.2001,16.4949,4259000.0],["2024-10-23",16.3808,16.5329,16.3047,16.3618,5965200.0],["2024-10-24",16.4188,16.723,16.2097,16.6185,8187700.0],["2024-10-25",16.7135,16.7801,16.2382,16.2477,5671700.0],["2024-10-28",16.4188,16.609,16.2857,16.5234,4391400.0],["2024-10-29",16.4758,16.5424,16.3713,16.4378,4401500.0],["2024-10-30",16.8181,17.0463,16.666,16.6945,4880000.0],["2024-10-31",16.647,16.8276,16.4663,16.4758,6071700.0],["2024-11-01",16.5804,16.685,16.2762,16.3428,4230200.0],["2024-11-04",16.3903,16.3903,16.067,16.1526,4811600.0],["2024-11-05",16.1621,16.4473,16.1051,16.4093,3483100.0],["2024-11-06",18.1586,19.1188,18.1111,19.1093,21766100.0],["2024-11-07",18.7766,18.9192,18.5484,18.634,11401500.0],["2024-11-08",18.7861,18.8336,18.5009,18.7195,7645700.0],["2024-11-11",19.0618,19.5181,18.9192,19.0428,9274200.0],["2024-11-12",19.0047,19.1949,18.8812,18.9002,4387400.0],["2024-11-13",18.9382,19.4896,18.9382,19.1378,8829300.0],["2024-11-14",19.1093,19.2709,18.9857,19.1664,5876800.0],["2024-11-15",19.1759,19.4231,19.0523,19.3565,9445000.0],["2024-11-18",19.366,19.5086,19.2709,19.2805,4514900.0],["2024-11-19",18.9952,19.2044,18.9952,19.1188,4349900.0],["2024-11-20",19.0903,19.1759,18.8526,18.8907,4528600.0],["2024-11-21",19.0618,19.2519,18.9287,19.1759,3988400.0],["2024-11-22",19.1759,19.9745,19.1759,19.8984,7125800.0],["2024-11-25",20.2026,20.6495,20.1456,20.3643,8129900.0],["2024-11-26",20.3453,20.4308,20.1361,20.1456,4134400.0],["2024-11-27",20.2026,20.3928,19.9935,20.0505,3894500.0],["2024-11-29",20.1741,20.2692,20.06,20.0886,1978900.0],["2024-12-02",20.1741,20.2026,19.6988,19.7083,3888100.0],["2024-12-03",19.7843,19.8129,19.4896,19.6037,3270300.0],["2024-12-04",19.6417,19.6988,19.4136,19.6702,2413000.0],["2024-12-05",19.7558,19.9745,19.5847,19.5847,6201200.0],["2024-12-06",19.6798,19.7653,19.2519,19.6702,5825200.0],["2024-12-09",19.6322,19.6702,19.0618,19.1188,13310600.0],["2024-12-10",19.404,19.4421,19.1378,19.1759,7309200.0],["2024-12-11",19.6607,19.8509,19.5276,19.5847,9265400.0],["2024-12-12",19.5942,19.6893,19.347,19.4421,5859800.0],["2024-12-13",19.4421,19.4995,19.1452,19.3367,5447000.0],["2024-12-16",19.2984,19.49,19.1931,19.4421,3824800.0],["2024-12-17",19.4421,19.4804,18.9153,19.1069,4768000.0],["2024-12-18",19.2601,19.3271,18.2832,18.3024,6699800.0],["2024-12-19",18.6663,18.8195,18.3119,18.4556,7161700.0],["2024-12-20",18.3598,19.126,18.2928,19.0973,19487100.0],["2024-12-23",18.9728,19.375,18.8387,19.308,5498100.0],["2024-12-24",19.308,19.49,19.1739,19.49,1470400.0],["2024-12-26",19.3463,19.6624,19.2888,19.6528,2756100.0],["2024-12-27",19.49,19.6815,19.2505,19.3367,4623000.0],["2024-12-30",19.1164,19.4133,19.0686,19.2984,3808700.0],["2024-12-31",19.3846,19.4804,19.1931,19.2888,3549800.0],["2025-01-02",19.3271,19.5187,19.1069,19.1547,2991500.0],["2025-01-03",19.2026,19.49,18.8579,19.4038,4443600.0],["2025-01-06",19.5762,19.8731,19.4325,19.5953,5160900.0],["2025-01-07",19.7485,19.8922,19.4229,19.5953,5763400.0],["2025-01-08",19.5187,19.9114,19.3846,19.7773,6281900.0],["2025-01-10",19.5091,19.557,19.0877,19.2122,4181000.0],["2025-01-13",19.0398,19.4516,18.9632,19.4229,4824700.0],["2025-01-14",19.7198,20.0359,19.557,19.9497,5859200.0],["2025-01-15",20.5435,20.668,20.2657,20.486,8670700.0],["2025-01-16",20.1125,20.7063,19.5091,20.4094,9949900.0],["2025-01-17",20.3807,20.7063,20.2274,20.6488,5159400.0],["2025-01-21",20.7254,20.8978,20.4956,20.5052,6690000.0],["2025-01-22",20.4285,20.553,20.1029,20.1029,6948100.0],["2025-01-23",20.0263,20.3136,19.9401,20.0263,6370800.0],["2025-01-24",19.9593,20.4094,19.8443,20.1891,6283800.0],["2025-01-27",20.1508,20.5147,20.0359,20.304,4252400.0],["2025-01-28",20.3136,20.419,20.0454,20.3902,6331000.0],["2025-01-29",20.3711,21.099,20.2945,20.5914,9966600.0],["2025-01-30",20.8308,21.166,20.7542,21.0128,5532700.0],["2025-01-31",21.0128,21.1756,20.7733,20.9649,6420400.0],["2025-02-03",20.3807,20.7638,20.1795,20.5818,4500800.0],["2025-02-04",20.668,21.0128,20.5722,20.8499,4825800.0],["2025-02-05",20.9745,21.1564,20.7159,21.1085,4105000.0],["2025-02-06",21.2043,21.4437,21.0607,21.4437,7266300.0],["2025-02-07",21.4246,21.4821,21.0511,21.3575,5411200.0],["2025-02-10",21.348,21.415,20.9745,21.1468,6785900.0],["2025-02-11",21.0702,21.4916,21.0319,21.4821,4412500.0],["2025-02-12",21.2235,21.4246,21.0702,21.2139,4884200.0],["2025-02-13",21.1468,21.3001,20.8691,21.0606,4340500.0],["2025-02-14",21.0607,21.4342,21.0607,21.166,2806300.0],["2025-02-18",21.2139,21.3001,21.0798,21.233,3311200.0],["2025-02-19",21.0511,21.348,20.9361,21.1852,3940900.0],["2025-02-20",21.1181,21.2139,20.4764,20.6297,4306200.0],["2025-02-21",20.8116,20.8212,19.9209,19.9497,8457100.0],["2025-02-24",20.0933,20.1221,19.5378,19.7964,5350300.0],["2025-02-25",19.988,20.0838,19.5091,19.7964,6729100.0],["2025-02-26",19.9114,20.3328,19.8922,20.0646,5630500.0],["2025-02-27",20.2083,20.4381,20.0167,20.1316,3739500.0],["2025-02-28",20.2274,20.6488,20.1604,20.6297,6072500.0],["2025-03-03",20.6584,20.8499,19.7773,20.0263,7560600.0],["2025-03-04",19.6049,19.7869,18.6567,19.1643,9045900.0],["2025-03-05",19.2026,19.2793,18.5418,19.0015,8773800.0],["2025-03-06",18.7238,18.81,18.2066,18.4173,11087900.0],["2025-03-07",18.3024,18.4748,17.766,18.0821,13170100.0],["2025-03-10",17.766,17.7852,16.77,16.952,12988400.0],["2025-03-11",16.952,17.6703,16.9136,17.4212,13252900.0],["2025-03-12",17.8618,18.1491,17.5841,17.9384,9644900.0],["2025-03-13",18.0055,18.0534,17.6511,17.6798,6455600.0],["2025-03-14",17.9985,18.3847,17.9019,18.3751,5047400.0],["2025-03-17",18.3268,18.4813,18.124,18.2013,5071100.0],["2025-03-18",18.2206,18.2688,17.9502,18.1723,4824600.0],["2025-03-19",18.2399,18.713,18.1047,18.5682,4603700.0],["2025-03-20",18.2882,18.8096,18.2785,18.5585,4232200.0],["2025-03-21",18.4137,18.6551,18.2109,18.6261,11623300.0],["2025-03-24",18.993,19.0123,18.7516,18.9834,4125300.0],["2025-03-25",18.9737,19.2827,18.8965,19.0896,3896000.0],["2025-03-26",19.1958,19.3696,18.8096,18.9254,3114900.0],["2025-03-27",18.9254,19.0123,18.6165,18.6165,2813900.0],["2025-03-28",18.5102,18.8772,18.2978,18.5682,5247000.0],["2025-03-31",18.2495,18.7999,18.1819,18.7516,5015300.0],["2025-04-01",18.5489,18.742,18.1916,18.4813,4151600.0],["2025-04-02",18.2785,18.9834,18.2785,18.9737,4431700.0],["2025-04-03",18.0854,18.1433,16.5984,16.6177,7638000.0],["2025-04-04",15.8452,15.9128,14.6672,15.6521,11099000.0],["2025-04-07",15.1404,16.6273,15.0245,15.9321,12321200.0],["2025-04-08",16.5501,16.9267,15.6521,15.9418,6895900.0],["2025-04-09",15.488,17.7667,15.3142,17.4481,10885400.0],["2025-04-10",16.8881,17.0715,15.8839,16.357,8324200.0],["2025-04-11",16.1156,16.4729,15.7969,16.357,6616500.0],["2025-04-14",16.8205,16.8205,16.328,16.666,5724700.0],["2025-04-15",16.7432,17.2743,16.608,16.9556,9172800.0],["2025-04-16",16.4149,17.3515,16.3184,16.6853,8373300.0],["2025-04-17",16.7143,16.8398,16.4729,16.5115,7317900.0],["2025-04-21",16.4149,16.4535,15.8839,16.0287,6000800.0],["2025-04-22",16.1446,16.5115,16.0383,16.4922,7721600.0],["2025-04-23",17.1101,17.5929,16.7625,16.7915,5455600.0],["2025-04-24",16.6949,17.2839,16.637,17.1584,4268900.0],["2025-04-25",17.0232,17.3998,17.0232,17.197,4427700.0],["2025-04-28",17.255,17.4578,17.1488,17.3805,3859300.0],["2025-04-29",17.3805,17.5736,17.226,17.5253,2780100.0],["2025-04-30",17.0812,17.4964,16.9653,17.4578,5013400.0],["2025-05-01",17.4288,17.7764,17.3322,17.6509,3434500.0],["2025-05-02",17.9695,18.2785,17.7957,18.2399,4592400.0],["2025-05-05",18.1144,18.5199,18.0757,18.1916,3891800.0],["2025-05-06",17.9309,18.1723,17.9116,17.9405,2114300.0],["2025-05-07",18.1047,18.2109,17.9405,17.9599,2963500.0],["2025-05-08",18.3075,18.7613,18.2302,18.5971,4428000.0],["2025-05-09",18.6454,18.7227,18.3944,18.6165,3025600.0],["2025-05-12",19.5338,19.8427,19.3213,19.3696,5420700.0],["2025-05-13",19.3696,19.6207,19.3117,19.5048,4503500.0],["2025-05-14",19.4662,19.8717,19.4372,19.6593,4851600.0],["2025-05-15",19.582,19.8427,19.5531,19.5627,3549700.0],["2025-05-16",19.5627,19.7365,19.4179,19.6303,3018800.0],["2025-05-19",19.4275,19.6496,19.3889,19.611,3109300.0],["2025-05-20",19.4758,19.64,19.36,19.3696,4166300.0],["2025-05-21",19.3117,19.4469,18.742,18.7613,7325700.0],["2025-05-22",18.7323,19.1765,18.6937,19.0799,6313300.0],["2025-05-23",18.5199,19.1861,18.433,19.0896,6280900.0],["2025-05-27",19.3503,19.5048,19.1379,19.4855,5216600.0],["2025-05-28",19.5048,19.5627,19.2055,19.2055,3916600.0],["2025-05-29",19.331,19.4275,19.1572,19.4179,3573900.0],["2025-05-30",19.3117,19.3986,19.0799,19.1958,5221700.0],["2025-06-02",19.1572,19.1765,18.8675,19.1379,3982300.0],["2025-06-03",19.1861,19.4372,19.022,19.3889,2945900.0],["2025-06-04",19.3117,19.4662,19.2151,19.2151,4562300.0],["2025-06-05",19.2634,19.4662,19.0317,19.273,5045300.0],["2025-06-06",19.6593,19.7462,19.3793,19.6882,5277400.0],["2025-06-09",19.7945,19.8427,19.5434,19.5627,5342500.0],["2025-06-10",19.5338,19.6786,19.4179,19.5724,4441500.0],["2025-06-11",19.6786,19.7172,19.2634,19.273,4602400.0],["2025-06-12",19.0606,19.2055,18.8868,19.1282,3947400.0],["2025-06-13",18.9044,18.9531,18.525,18.5834,5957700.0],["2025-06-16",18.8169,18.9823,18.6612,18.9239,5027300.0],["2025-06-17",18.739,18.9823,18.5834,18.7196,4050500.0],["2025-06-18",18.7293,19.1477,18.6612,18.9823,4867500.0],["2025-06-20",19.099,19.459,19.0406,19.4006,13290100.0],["2025-06-23",19.2352,19.7217,19.1574,19.6828,6762800.0],["2025-06-24",19.9163,20.0622,19.7995,19.8287,5743200.0],["2025-06-25",19.8579,19.926,19.6633,19.7898,3625200.0],["2025-06-26",19.8385,20.393,19.7995,20.3444,5862100.0],["2025-06-27",20.4125,20.5487,20.3444,20.4709,11313700.0],["2025-06-30",20.5974,20.7336,20.5293,20.6266,6081800.0],["2025-07-01",20.5001,21.1033,20.4125,20.9087,7375900.0],["2025-07-02",20.9574,21.2103,20.8795,21.1714,7248500.0],["2025-07-03",21.2395,21.5606,21.1228,21.4146,3032200.0],["2025-07-07",21.3271,21.5606,21.0838,21.259,5870100.0],["2025-07-08",21.3952,21.473,21.2006,21.3465,4470400.0],["2025-07-09",21.5995,21.5995,21.2395,21.3465,3918800.0],["2025-07-10",21.3563,21.619,21.2395,21.5022,5349400.0],["2025-07-11",21.3173,21.4244,21.1811,21.2687,3853600.0],["2025-07-14",21.2784,21.3952,20.8017,21.3757,7509600.0],["2025-07-15",21.2687,21.3855,20.5974,20.646,10077300.0],["2025-07-16",20.9476,21.4049,20.753,21.0741,9571900.0],["2025-07-17",21.2784,21.6092,21.0449,21.6092,10368000.0],["2025-07-18",21.6676,21.833,21.5022,21.7552,9142000.0],["2025-07-21",21.7552,21.9498,21.5898,21.6482,9634700.0],["2025-07-22",21.726,22.2222,21.3465,21.833,15456700.0],["2025-07-23",21.94,22.0373,21.7844,21.9498,10123700.0],["2025-07-24",21.9498,21.9984,21.5995,21.619,8945900.0],["2025-07-25",21.5314,22.3098,21.2784,22.193,11995900.0],["2025-07-28",22.3779,22.3779,21.8038,21.9109,10561800.0],["2025-07-29",22.0665,22.0957,21.5022,21.7065,12885500.0],["2025-07-30",21.7941,21.833,21.2687,21.3465,9148900.0],["2025-07-31",21.2882,21.4244,21.1228,21.2201,8500500.0],["2025-08-01",20.8114,20.8893,20.3347,20.7628,11663900.0],["2025-08-04",20.8211,21.1228,20.7822,21.0838,8734100.0],["2025-08-05",21.0838,21.1228,20.5974,21.0936,12001000.0],["2025-08-06",21.1811,21.1811,20.792,20.8309,9002000.0],["2025-08-07",21.0741,21.1228,20.4028,20.5876,6210600.0],["2025-08-08",20.8406,21.0157,20.5974,20.8309,6624000.0],["2025-08-11",20.8601,20.9379,20.6266,20.7628,7524600.0],["2025-08-12",20.9671,21.3465,20.8406,21.3271,13205500.0],["2025-08-13",21.4049,21.5995,21.1909,21.58,12476700.0],["2025-08-14",21.3563,21.6871,21.2395,21.6773,8481500.0],["2025-08-15",21.6482,21.7163,21.2298,21.259,7011400.0],["2025-08-18",21.1909,21.4341,21.006,21.3855,8126500.0],["2025-08-19",21.259,21.4341,21.0449,21.1325,8652000.0],["2025-08-20",21.1325,21.2687,20.899,21.2298,8421900.0],["2025-08-21",21.1519,21.5314,21.0255,21.366,10274600.0],["2025-08-22",21.4828,22.1054,21.3855,21.9011,14988600.0],["2025-08-25",21.7941,21.979,21.7649,21.8914,8169500.0],["2025-08-26",21.8914,22.1249,21.8427,22.0763,11226900.0],["2025-08-27",21.9692,22.3487,21.9011,22.2125,16361700.0],["2025-08-28",22.3584,22.3584,21.979,22.086,11155400.0],["2025-08-29",22.0957,22.2319,21.9206,21.9887,9262400.0],["2025-09-02",21.6773,21.8136,21.4828,21.7941,11855200.0],["2025-09-03",21.7454,22.0763,21.5606,21.8914,10599700.0],["2025-09-04",22.0373,22.1833,21.8817,22.1735,11381400.0],["2025-09-05",22.2417,22.3292,21.4925,21.6384,11552100.0],["2025-09-08",21.6773,21.7065,21.3952,21.6871,10303000.0],["2025-09-09",21.6968,22.193,21.5898,22.193,14305700.0],["2025-09-10",22.2319,22.4265,21.7649,22.0665,13079300.0],["2025-09-11",22.0957,22.4557,21.9692,22.1249,15029500.0],["2025-09-12",22.0955,22.2718,22.0368,22.0465,9818600.0],["2025-09-15",22.1053,22.2228,21.8507,21.8605,12445200.0],["2025-09-16",21.8311,21.8996,21.4883,21.8115,9845900.0],["2025-09-17",21.8507,22.4579,21.8213,22.1935,14001100.0],["2025-09-18",22.3012,22.7713,22.1445,22.7517,13182900.0],["2025-09-19",22.7125,22.7811,22.5167,22.6244,18621100.0],["2025-09-22",22.3795,22.6146,22.1641,22.2228,10657300.0],["2025-09-23",22.262,22.595,22.1347,22.1543,8656000.0],["2025-09-24",22.3208,22.4775,22.1347,22.3208,8450100.0],["2025-09-25",22.0172,22.3012,21.8507,22.1935,9918400.0],["2025-09-26",22.311,22.4677,22.1543,22.3795,7399300.0],["2025-09-29",22.4775,22.4775,22.0661,22.1935,7349500.0],["2025-09-30",22.2816,22.3795,21.6744,22.1445,12677600.0],["2025-10-01",22.0857,22.0955,21.8115,21.8996,11729700.0],["2025-10-02",21.8605,22.0661,21.694,22.0074,7839400.0],["2025-10-03",22.0955,22.262,21.9388,22.0955,8510600.0],["2025-10-06",22.5265,22.9868,22.1935,22.5754,16413800.0],["2025-10-07",22.6832,22.8497,22.4873,22.5069,10039300.0],["2025-10-08",22.6832,22.8007,22.2718,22.5852,13542200.0],["2025-10-09",22.6734,22.9966,22.5363,22.9476,19800400.0],["2025-10-10",23.0162,23.1435,21.7919,21.8017,21554000.0],["2025-10-13",22.1739,22.1935,21.596,21.9878,20280500.0],["2025-10-14",21.8409,22.7811,21.694,22.546,28508300.0],["2025-10-15",22.9672,23.212,19.5784,20.4207,62495400.0],["2025-10-16",20.0583,20.5089,19.3923,19.5295,24430500.0],["2025-10-17",19.8429,19.9702,19.5882,19.8625,25187500.0],["2025-10-20",19.8918,20.1955,19.8527,20.1171,13140600.0],["2025-10-21",20.0681,20.4599,20.0192,20.3522,12579700.0],["2025-10-22",20.4599,20.5676,20.1661,20.1955,12320700.0],["2025-10-23",20.3032,20.5089,20.1073,20.1367,14601100.0],["2025-10-24",20.3326,20.597,20.1661,20.4403,10265600.0],["2025-10-27",20.597,20.7439,20.4305,20.5578,7724200.0],["2025-10-28",20.9594,20.9888,20.5089,20.6558,10171100.0],["2025-10-29",20.4011,20.7341,20.215,20.2934,11082100.0],["2025-10-30",20.2738,20.8125,20.2346,20.5285,8447600.0],["2025-10-31",20.4599,20.9594,20.4011,20.9202,10362500.0],["2025-11-03",20.7439,21.028,20.5774,21.0182,8521900.0],["2025-11-04",20.8615,20.9496,20.5187,20.7831,8977600.0],["2025-11-05",20.7537,21.2532,20.6558,21.0671,7457200.0],["2025-11-06",20.9692,21.214,20.8027,20.9104,7867400.0],["2025-11-07",20.7145,21.1259,20.5578,21.0867,8178700.0],["2025-11-10",21.1749,21.5862,21.1161,21.3708,7765700.0],["2025-11-11",21.4491,21.4981,21.1357,21.2434,6653600.0],["2025-11-12",21.2924,21.6352,21.2728,21.3512,5036000.0],["2025-11-13",21.1749,21.3903,20.93,20.979,6433400.0],["2025-11-14",20.8125,21.1259,20.5285,20.9594,6547800.0],["2025-11-17",20.8713,21.0475,20.1171,20.1661,7756100.0],["2025-11-18",20.0779,20.5578,19.98,20.3326,7167400.0],["2025-11-19",20.3326,20.979,20.3326,20.881,8066000.0],["2025-11-20",21.1847,21.3903,20.6656,20.8615,6638100.0],["2025-11-21",20.9006,21.4785,20.8615,21.2728,4622100.0],["2025-11-24",21.2336,21.3805,21.1259,21.214,4984600.0],["2025-11-25",21.4393,22.1151,21.4295,21.9192,5900800.0],["2025-11-26",21.8996,22.1151,21.7821,21.7821,3491900.0],["2025-11-28",21.8311,21.9976,21.7625,21.88,2446500.0],["2025-12-01",21.8507,22.2033,21.7919,22.0955,4422600.0],["2025-12-02",22.2228,22.2228,21.8311,21.8507,3778500.0],["2025-12-03",21.8115,22.2718,21.8017,22.2522,4869600.0],["2025-12-04",22.2816,22.5069,22.1739,22.36,5021100.0],["2025-12-05",22.2228,22.4873,22.1641,22.2914,4816100.0],["2025-12-08",22.3012,22.4873,22.2228,22.311,5940400.0],["2025-12-09",22.311,22.5852,22.2326,22.3502,7122700.0],["2025-12-10",22.4873,23.4079,22.3795,23.3785,8265800.0],["2025-12-11",23.0651,23.6136,22.8399,23.4667,6174800.0],["2025-12-12",23.4963,23.654,23.2104,23.2499,7151700.0],["2025-12-15",23.4963,23.585,23.309,23.3878,6007800.0],["2025-12-16",23.7525,23.7525,23.2006,23.3287,5472800.0],["2025-12-17",23.4568,23.7427,23.3583,23.5258,5853700.0],["2025-12-18",23.6638,23.8609,23.4963,23.6934,6817000.0],["2025-12-19",23.7427,24.0876,23.7032,24.0778,11845200.0],["2025-12-22",24.1073,24.334,23.9792,24.2552,4627200.0],["2025-12-23",24.3537,24.3931,24.1665,24.1862,4169900.0],["2025-12-24",24.2453,24.334,24.127,24.1566,2014300.0],["2025-12-26",24.2059,24.265,24.0679,24.1566,2746600.0],["2025-12-29",24.1369,24.2157,23.6934,23.7229,4508800.0],["2025-12-30",23.8314,23.8314,23.5554,23.5751,5365000.0],["2025-12-31",23.7821,23.7821,23.4765,23.5554,4222400.0],["2026-01-02",23.7131,23.8018,23.3287,23.7821,5865200.0],["2026-01-05",23.654,24.5213,23.654,24.2157,6819200.0],["2026-01-06",24.2157,24.4818,24.0088,24.3143,4656200.0],["2026-01-07",24.4818,24.4917,24.0088,24.2354,5069200.0],["2026-01-08",24.2453,24.5311,24.0876,24.3931,5475000.0],["2026-01-09",24.3931,24.5508,24.0285,24.1172,4679800.0],["2026-01-12",23.8412,24.0186,23.6638,23.8708,5119800.0],["2026-01-13",23.9496,24.0285,23.7032,23.7427,5555100.0],["2026-01-14",23.6244,23.8905,23.4273,23.7032,10089800.0],["2026-01-15",23.9989,24.403,23.7525,24.0876,11074800.0],["2026-01-16",24.3143,24.3636,23.7229,23.7722,11606200.0],["2026-01-20",23.3977,23.9201,23.2696,23.5653,6176800.0],["2026-01-21",23.7032,24.7184,23.6934,24.5903,8742500.0],["2026-01-22",24.6198,24.8465,24.1566,24.2749,6608400.0],["2026-01-23",24.1172,24.2749,23.4765,23.5751,7201900.0],["2026-01-26",23.5357,23.9693,23.5357,23.8806,5088400.0],["2026-01-27",23.9398,24.1172,23.7919,23.9299,4044100.0],["2026-01-28",23.9102,24.0778,23.7427,23.8511,5424300.0],["2026-01-29",23.9693,24.2552,23.7032,24.0679,5524400.0],["2026-01-30",24.0778,24.334,23.9989,24.1369,10270500.0],["2026-02-02",24.1172,24.5804,24.0285,24.4621,5377400.0],["2026-02-03",24.5114,25.4181,24.4818,25.3492,10114500.0],["2026-02-04",25.6251,25.9306,25.3097,25.3984,9078000.0],["2026-02-05",25.1422,25.566,25.1126,25.4674,5526000.0],["2026-02-06",25.6251,26.177,25.5364,25.8518,7779700.0],["2026-02-09",25.6251,26.0095,25.5561,25.6547,6100900.0],["2026-02-10",25.6054,25.8814,24.9746,25.2703,8372800.0],["2026-02-11",25.5266,25.7335,24.5508,24.6001,10202500.0],["2026-02-12",24.7874,24.9056,23.5061,24.1763,9221200.0],["2026-02-13",23.9792,24.3931,23.7032,24.2059,4764200.0],["2026-02-17",24.2552,24.6987,24.2059,24.4227,5135400.0],["2026-02-18",24.541,24.8761,24.4129,24.7381,4425800.0],["2026-02-19",24.541,24.7874,24.3636,24.6592,4880500.0],["2026-02-20",24.5016,24.9254,24.3439,24.8859,5451900.0],["2026-02-23",24.8761,25.0338,23.654,23.7525,6164500.0],["2026-02-24",23.6737,23.8905,23.4765,23.7722,4328600.0],["2026-02-25",23.9891,24.2059,23.7821,24.1369,5632400.0],["2026-02-26",24.2256,24.6987,24.196,24.5508,4283000.0],["2026-02-27",24.0285,24.1763,23.0527,23.447,11765700.0],["2026-03-02",22.9345,23.8708,22.9049,23.8116,6354500.0],["2026-03-03",23.1612,23.516,22.6585,23.0626,8618700.0],["2026-03-04",23.2006,23.3681,22.964,23.1316,4655300.0],["2026-03-05",22.8753,23.1414,22.7965,23.0823,4381300.0],["2026-03-06",22.3826,22.6191,21.8996,22.4811,4868800.0],["2026-03-09",22.1756,22.6191,21.7518,22.5008,5805100.0],["2026-03-10",22.491,22.9246,22.1657,22.6684,7074300.0],["2026-03-11",22.5402,22.7669,22.1263,22.2741,6802500.0],["2026-03-12",21.7715,21.9095,21.6335,21.8503,6363300.0],["2026-03-13",21.9795,22.1483,21.5226,21.5921,4874200.0],["2026-03-16",21.751,22.0788,21.6517,21.7212,5762900.0],["2026-03-17",21.9695,22.0887,21.6418,21.6914,6410400.0],["2026-03-18",21.6517,21.9,21.5623,21.6219,4981600.0],["2026-03-19",21.5127,21.7808,21.0955,21.5822,5658500.0],["2026-03-20",21.612,21.7808,21.463,21.7014,11978600.0],["2026-03-23",22.3072,22.5158,22.0192,22.2576,6355600.0],["2026-03-24",22.049,22.8137,21.9497,22.5356,5887800.0],["2026-03-25",22.7244,22.8733,22.2774,22.5754,3524100.0],["2026-03-26",22.3867,22.5853,22.2873,22.3966,2684200.0],["2026-03-27",22.2873,22.3469,21.8503,21.9795,4364600.0],["2026-03-30",22.1582,22.2178,21.8007,21.9,3465100.0],["2026-03-31",22.3271,22.8137,22.1582,22.6052,4450500.0],["2026-04-01",22.8435,23.0422,22.7045,22.8237,3722100.0],["2026-04-02",22.3867,23.0521,22.198,23.0223,4238600.0],["2026-04-06",23.0124,23.221,22.9429,23.1216,3334300.0],["2026-04-07",22.7045,23.1117,22.7045,23.0223,4173600.0],["2026-04-08",23.7175,24.0552,23.7175,23.9361,5902800.0],["2026-04-09",24.1347,24.3631,23.7672,24.2638,4357900.0],["2026-04-10",24.2241,24.2936,23.8268,23.8864,4609700.0],["2026-04-13",23.7275,24.1744,23.6282,24.1446,5504300.0],["2026-04-14",24.1248,24.6909,23.7871,24.085,14201800.0],["2026-04-15",23.6083,24.2042,23.5189,24.0056,9588000.0],["2026-04-16",23.9956,24.2241,23.7871,23.8169,6567100.0],["2026-04-17",24.085,24.6015,23.9956,24.1248,8668700.0],["2026-04-20",24.0354,24.7207,23.9559,24.6214,5500800.0],["2026-04-21",24.6512,24.9193,24.4327,24.5022,5122600.0],["2026-04-22",24.5717,24.7207,24.2638,24.4128,3607500.0],["2026-04-23",24.4227,24.6512,24.234,24.5419,3076200.0],["2026-04-24",24.4525,24.5518,23.9857,24.0453,3837600.0],["2026-04-27",24.0552,24.6114,24.0552,24.4525,3269000.0],["2026-04-28",24.7008,24.8101,24.4227,24.4823,2418100.0],["2026-04-29",24.4426,24.5717,24.085,24.2439,2242300.0],["2026-04-30",24.1943,24.8597,24.0652,24.7902,4513600.0],["2026-05-01",24.8299,24.8796,24.5419,24.7207,3068200.0],["2026-05-04",24.5121,24.6909,24.3234,24.4624,2865400.0],["2026-05-05",24.5121,24.82,24.3929,24.6114,2881700.0],["2026-05-06",24.8299,25.1974,24.8299,24.8995,3642000.0],["2026-05-07",24.9789,25.0683,24.3035,24.3035,3952100.0],["2026-05-08",24.4227,24.5717,24.2638,24.4426,4129800.0],["2026-05-11",24.5816,24.6313,23.7771,23.8765,3572600.0],["2026-05-12",23.8765,23.9559,23.2905,23.7374,3776300.0],["2026-05-13",23.5984,23.7672,23.2309,23.2706,3662700.0],["2026-05-14",23.5586,23.797,23.499,23.5586,2550800.0],["2026-05-15",23.3699,23.658,23.0819,23.4097,2834300.0],["2026-05-18",23.4593,23.7871,23.4593,23.5686,4039200.0],["2026-05-19",23.6182,23.6182,23.2408,23.4295,3122100.0],["2026-05-20",23.5984,24.1049,23.3401,24.0652,4148200.0],["2026-05-21",23.8566,24.0453,23.6679,23.9361,3139800.0],["2026-05-22",23.946,24.234,23.797,24.0652,2940300.0],["2026-05-26",24.1943,24.4724,24.0354,24.2241,2934900.0],["2026-05-27",24.2837,24.383,23.9758,24.0354,4262500.0],["2026-05-28",24.0056,24.1248,23.8169,24.0552,2824500.0],["2026-05-29",24.0056,24.2439,23.9857,24.0652,4149800.0],["2026-06-01",23.8169,23.9361,23.4494,23.4593,5293800.0],["2026-06-02",23.3699,23.9559,23.3699,23.8367,4234900.0],["2026-06-03",23.6878,23.7374,23.3103,23.4692,5232800.0],["2026-06-04",23.7473,24.1744,23.7076,24.085,4037600.0],["2026-06-05",24.1446,24.2737,23.9361,23.9956,4478400.0],["2026-06-08",24.0552,24.2737,23.9658,24.1049,4195200.0],["2026-06-09",24.2837,24.7107,24.2539,24.5717,5933600.0],["2026-06-10",24.5717,24.959,24.4426,24.5518,4404900.0],["2026-06-11",24.7008,24.9392,24.4227,24.82,3719700.0],["2026-06-12",25.0,25.27,24.95,25.14,4632200.0],["2026-06-15",25.37,25.42,24.72,24.73,8033000.0],["2026-06-16",25.0,25.09,24.8,24.93,3236900.0],["2026-06-17",24.9,25.22,24.49,24.73,6875000.0],["2026-06-18",25.04,25.09,24.71,24.81,6956800.0],["2026-06-22",24.72,25.06,24.7,24.81,3957900.0],["2026-06-23",24.81,25.05,24.7,24.95,3852200.0],["2026-06-24",24.98,25.31,24.88,25.28,3384700.0],["2026-06-25",25.41,25.88,25.35,25.56,5329300.0],["2026-06-26",25.61,25.73,25.36,25.58,5543500.0],["2026-06-29",25.45,25.72,25.34,25.58,3658800.0],["2026-06-30",25.53,25.74,25.37,25.64,3750700.0],["2026-07-01",25.75,26.11,25.49,26.05,3705600.0],["2026-07-02",26.26,26.31,25.49,25.68,2849500.0],["2026-07-06",25.54,25.94,25.54,25.85,3979294.460174],["2026-07-07",25.97,26.055,25.745,25.76,2884603.467195],["2026-07-08",25.63,25.66,24.855,25.25,4679751.04008],["2026-07-09",25.36,25.87,25.29,25.69,5536264.442157],["2026-07-10",25.82,25.92,25.56,25.74,3387954.073002],["2026-07-13",25.87,25.89,25.525,25.82,3368453.743141],["2026-07-14",25.88,26.18,25.65,25.72,8583278.722316],["2026-07-15",24.8,25.28,24.48,24.94,13913465.118531],["2026-07-16",24.72,25.4,24.69,25.4,11253655.296109],["2026-07-17",25.21,26.125,25.08,25.8,12230760.880752],["2026-07-20",25.8,25.9,25.35,25.47,5781933.139621],["2026-07-21",25.56,25.56,25.19,25.51,7539237.640766],["2026-07-22",25.56,25.74,25.415,25.72,4484683.279334],["2026-07-23",25.53,25.53,25.07,25.52,4785163.415618],["2026-07-24",25.49,25.665,25.38,25.53,3863276.19851],["2026-07-27",25.62,25.84,25.42,25.48,5041374.316366],["2026-07-28",25.74,26.035,25.49,26.02,4489510.058618],["2026-07-29",25.87,26.085,25.58,25.77,4782835.301738],["2026-07-30",25.91,25.94,25.43,25.45,4883440.84033],["2026-07-31",25.57,25.765,25.39,25.64,7389276.387204],["2026-08-03",25.58,26.01,25.57,25.8,3379667.023482],["2026-08-04",25.84,26.22,25.755,26.09,6518272.302765],["2026-08-05",26.26,26.43,26.09,26.17,5681842.770384],["2026-08-06",26.35,26.39,25.465,25.49,4364860.99385],["2026-08-07",25.75,25.75,25.16,25.46,7665501.77216],["2026-08-10",25.32,25.51,25.21,25.39,707480.978821],["2026-08-11",25.22,25.465,25.22,25.43,11218351.363144],["2026-08-12",25.53,25.945,25.375,25.88,4541493.915962],["2026-08-13",26,26.11,25.8,26.02,4591969.770751],["2026-08-14",26.1,26.245,25.92,26.22,3443193.258815]]}